[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Texas Capital Bancshares : ( TCBI:US )
63.89USD ▼ -0.32 (-0.5%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 63.89 | ▼-0.32 | ▼-0.5% |
| 25-04-15 | 64.21 | ▲0.76 | ▲1.2% |
| 25-04-14 | 63.45 | ▲1.44 | ▲2.32% |
| 25-04-11 | 62.01 | ▲0.77 | ▲1.26% |
| 25-04-10 | 61.24 | ▼-5.00 | ▼-7.55% |
| 25-04-09 | 66.24 | ▲4.17 | ▲6.72% |
| 25-04-08 | 62.07 | ▼-0.89 | ▼-1.41% |
| 25-04-07 | 62.96 | ▼-1.54 | ▼-2.39% |
| 25-04-04 | 64.50 | ▼-2.12 | ▼-3.18% |
| 25-04-03 | 66.62 | ▼-8.09 | ▼-10.83% |
| 25-04-02 | 74.71 | ▲0.35 | ▲0.47% |
| 25-04-01 | 74.36 | ▼-0.34 | ▼-0.46% |
| 25-03-31 | 74.70 | ▲0.91 | ▲1.23% |
| 25-03-28 | 73.79 | ▼-1.52 | ▼-2.02% |
| 25-03-27 | 75.31 | ▼-1.07 | ▼-1.4% |
| 25-03-26 | 76.38 | ▼-0.47 | ▼-0.61% |
| 25-03-25 | 76.85 | ▼-0.80 | ▼-1.03% |
| 25-03-24 | 77.65 | ▲1.77 | ▲2.33% |
| 25-03-21 | 75.88 | ▲0.27 | ▲0.36% |
| 25-03-20 | 75.61 | ▼-0.61 | ▼-0.8% |
| 25-03-19 | 76.22 | ▲0.85 | ▲1.13% |
| 25-03-18 | 75.37 | ▼-0.25 | ▼-0.33% |
| 25-03-17 | 75.62 | ▲0.97 | ▲1.3% |
| 25-03-14 | 74.65 | ▲3.19 | ▲4.46% |
| 25-03-13 | 71.46 | ▼-0.70 | ▼-0.97% |
| 25-03-12 | 72.16 | ▲1.30 | ▲1.83% |
| 25-03-11 | 70.86 | ▼-0.90 | ▼-1.25% |
| 25-03-10 | 71.76 | ▼-2.25 | ▼-3.04% |
| 25-03-07 | 74.01 | ▲0.29 | ▲0.39% |
| 25-03-06 | 73.72 | ▼-1.47 | ▼-1.96% |
| 25-03-05 | 75.19 | ▲0.47 | ▲0.63% |
| 25-03-04 | 74.72 | ▼-3.38 | ▼-4.33% |
| 25-03-03 | 78.10 | ▼-1.06 | ▼-1.34% |
| 25-02-28 | 79.16 | ▲0.57 | ▲0.73% |
| 25-02-27 | 78.59 | ▲0.44 | ▲0.56% |
| 25-02-26 | 78.15 | ▼-0.76 | ▼-0.96% |
| 25-02-25 | 78.91 | ▲0.26 | ▲0.33% |
| 25-02-24 | 78.65 | ▼-0.93 | ▼-1.17% |
| 25-02-21 | 79.58 | ▼-1.48 | ▼-1.83% |
| 25-02-20 | 81.06 | ▼-1.10 | ▼-1.34% |
| 25-02-19 | 82.16 | ▼-0.05 | ▼-0.06% |
| 25-02-18 | 82.21 | ▲1.19 | ▲1.47% |
| 25-02-14 | 81.02 | ▼-1.34 | ▼-1.63% |
| 25-02-13 | 82.36 | ▲0.35 | ▲0.43% |
| 25-02-12 | 82.01 | ▼-1.84 | ▼-2.19% |
| 25-02-11 | 83.85 | ▲1.72 | ▲2.09% |
| 25-02-10 | 82.13 | ▼-0.87 | ▼-1.05% |
| 25-02-07 | 83.00 | ▼-0.52 | ▼-0.62% |
| 25-02-06 | 83.52 | ▲1.01 | ▲1.22% |
| 25-02-05 | 82.51 | ▲2.45 | ▲3.06% |
| 25-02-04 | 80.06 | ▲2.83 | ▲3.66% |
| 25-02-03 | 77.23 | ▼-1.72 | ▼-2.18% |
| 25-01-31 | 78.95 | ▼-0.35 | ▼-0.44% |
| 25-01-30 | 79.30 | ▲0.79 | ▲1.01% |
| 25-01-29 | 78.51 | ▲0.68 | ▲0.87% |
| 25-01-28 | 77.83 | ▼-0.85 | ▼-1.08% |
| 25-01-27 | 78.68 | ▲1.23 | ▲1.59% |
| 25-01-24 | 77.45 | ▲0.50 | ▲0.65% |
| 25-01-23 | 76.95 | ▼-3.61 | ▼-4.48% |
| 25-01-22 | 80.56 | ▼-1.01 | ▼-1.24% |
| 25-01-21 | 81.57 | ▲0.83 | ▲1.03% |
| 25-01-17 | 80.74 | ▲1.78 | ▲2.25% |
| 25-01-16 | 78.96 | ▲0.05 | ▲0.06% |
| 25-01-15 | 78.91 | ▲2.14 | ▲2.79% |
| 25-01-14 | 76.77 | ▲2.72 | ▲3.67% |
| 25-01-13 | 74.05 | ▲0.80 | ▲1.09% |
| 25-01-10 | 73.25 | ▼-3.39 | ▼-4.42% |
| 25-01-08 | 76.64 | ▼-0.04 | ▼-0.05% |
| 25-01-07 | 76.68 | ▼-0.91 | ▼-1.17% |
| 25-01-06 | 77.59 | ▲0.34 | ▲0.44% |
| 25-01-03 | 77.25 | ▲0.44 | ▲0.57% |
| 25-01-02 | 76.81 | ▼-1.39 | ▼-1.78% |
| 24-12-31 | 78.20 | ▲0.48 | ▲0.62% |
| 24-12-30 | 77.72 | ▲0.11 | ▲0.14% |
| 24-12-27 | 77.61 | ▼-1.02 | ▼-1.3% |
| 24-12-26 | 78.63 | ▲0.33 | ▲0.42% |
| 24-12-24 | 78.30 | ▲0.65 | ▲0.84% |
| 24-12-23 | 77.65 | ▲0.88 | ▲1.15% |
| 24-12-20 | 76.77 | ▼-0.01 | ▼-0.01% |
| 24-12-19 | 76.78 | ▼-1.12 | ▼-1.44% |
| 24-12-18 | 77.90 | ▼-4.45 | ▼-5.4% |
| 24-12-17 | 82.35 | ▼-2.90 | ▼-3.4% |
| 24-12-16 | 85.25 | ▲0.83 | ▲0.98% |
| 24-12-13 | 84.42 | ▼-1.11 | ▼-1.3% |
| 24-12-12 | 85.53 | ▼-1.16 | ▼-1.34% |
| 24-12-11 | 86.69 | ▲1.27 | ▲1.49% |
| 24-12-10 | 85.42 | ▼-0.02 | ▼-0.02% |
| 24-12-09 | 85.44 | ▼-2.27 | ▼-2.59% |
| 24-12-06 | 87.71 | ▲0.61 | ▲0.7% |
| 24-12-05 | 87.10 | ▼-1.90 | ▼-2.13% |
| 24-12-04 | 89.00 | ▲0.95 | ▲1.08% |
| 24-12-03 | 88.05 | ▼-0.59 | ▼-0.67% |
| 24-12-02 | 88.64 | ▲0.19 | ▲0.21% |
| 24-11-29 | 88.45 | ▼-0.77 | ▼-0.86% |
| 24-11-27 | 89.22 | ▼-0.02 | ▼-0.02% |
| 24-11-26 | 89.24 | ▼-0.44 | ▼-0.49% |
| 24-11-25 | 89.68 | ▲1.95 | ▲2.22% |
| 24-11-22 | 87.73 | ▲2.65 | ▲3.11% |
| 24-11-21 | 85.08 | ▲1.18 | ▲1.41% |
| 24-11-20 | 83.90 | ▼-2.00 | ▼-2.33% |
| 24-11-19 | 85.90 | ▼-0.11 | ▼-0.13% |
| 24-11-18 | 86.01 | ▼-1.03 | ▼-1.18% |
| 24-11-15 | 87.04 | ▼-1.85 | ▼-2.08% |
| 24-11-14 | 88.89 | ▼-0.22 | ▼-0.25% |
| 24-11-13 | 89.11 | ▲0.11 | ▲0.12% |
| 24-11-12 | 89.00 | ▲1.04 | ▲1.18% |
| 24-11-11 | 87.96 | ▲3.87 | ▲4.6% |
| 24-11-08 | 84.09 | ▲1.12 | ▲1.35% |
| 24-11-07 | 82.97 | ▼-2.51 | ▼-2.94% |
| 24-11-06 | 85.48 | ▲8.30 | ▲10.75% |
| 24-11-05 | 77.18 | ▲1.22 | ▲1.61% |
| 24-11-04 | 75.96 | ▼-0.84 | ▼-1.09% |
| 24-11-01 | 76.80 | ▼-0.15 | ▼-0.19% |
| 24-10-31 | 76.95 | ▼-0.41 | ▼-0.53% |
| 24-10-30 | 77.36 | ▼-0.21 | ▼-0.27% |
| 24-10-29 | 77.57 | ▼-0.61 | ▼-0.78% |
| 24-10-28 | 78.18 | ▲1.42 | ▲1.85% |
| 24-10-25 | 76.76 | ▼-1.19 | ▼-1.53% |
| 24-10-24 | 77.95 | ▲0.50 | ▲0.65% |
| 24-10-23 | 77.45 | ▲0.03 | ▲0.04% |
| 24-10-22 | 77.42 | ▲0.79 | ▲1.03% |
| 24-10-21 | 76.63 | ▼-2.39 | ▼-3.02% |
| 24-10-18 | 79.02 | ▼-1.52 | ▼-1.89% |
| 24-10-17 | 80.54 | ▲2.08 | ▲2.65% |
| 24-10-16 | 78.46 | ▲0.89 | ▲1.15% |
| 24-10-15 | 77.57 | ▲0.48 | ▲0.62% |
| 24-10-14 | 77.09 | ▲1.30 | ▲1.72% |
| 24-10-11 | 75.79 | ▲2.12 | ▲2.88% |
| 24-10-10 | 73.67 | ▼-0.63 | ▼-0.85% |
| 24-10-09 | 74.30 | ▲1.12 | ▲1.53% |
| 24-10-08 | 73.18 | ▲0.97 | ▲1.34% |
| 24-10-07 | 72.21 | ▲0.21 | ▲0.29% |
| 24-10-04 | 72.00 | ▲1.69 | ▲2.4% |
| 24-10-03 | 70.31 | ▲0.43 | ▲0.62% |
| 24-10-02 | 69.88 | ▼-0.54 | ▼-0.77% |
| 24-10-01 | 70.42 | ▼-1.04 | ▼-1.46% |
| 24-09-30 | 71.46 | ▲0.99 | ▲1.4% |
| 24-09-27 | 70.47 | ▼-0.24 | ▼-0.34% |
| 24-09-26 | 70.71 | ▲0.69 | ▲0.99% |
| 24-09-25 | 70.02 | ▼-0.93 | ▼-1.31% |
| 24-09-24 | 70.95 | ▼-0.76 | ▼-1.06% |
| 24-09-23 | 71.71 | ▼-0.29 | ▼-0.4% |
| 24-09-20 | 72.00 | ▼-1.90 | ▼-2.57% |
| 24-09-19 | 73.90 | ▲1.97 | ▲2.74% |
| 24-09-18 | 71.93 | ▼-0.01 | ▼-0.01% |
| 24-09-17 | 71.94 | ▲0.77 | ▲1.08% |
| 24-09-16 | 71.17 | ▲1.04 | ▲1.48% |
| 24-09-13 | 70.13 | ▲1.92 | ▲2.81% |
| 24-09-12 | 68.21 | ▲0.43 | ▲0.63% |
| 24-09-11 | 67.78 | ▼-0.37 | ▼-0.54% |
| 24-09-10 | 68.15 | ▲0.18 | ▲0.26% |
| 24-09-09 | 67.97 | ▲0.42 | ▲0.62% |
| 24-09-06 | 67.55 | ▲2.61 | ▲4.02% |
| 24-09-05 | 64.94 | ▼-0.59 | ▼-0.9% |
| 24-09-04 | 65.53 | ▼-0.57 | ▼-0.86% |
| 24-09-03 | 66.10 | ▼-1.12 | ▼-1.67% |
| 24-08-30 | 67.22 | ▲0.69 | ▲1.04% |
| 24-08-29 | 66.53 | ▼-0.06 | ▼-0.09% |
| 24-08-28 | 66.59 | ▲0.59 | ▲0.89% |
| 24-08-27 | 66.00 | ▼-0.24 | ▼-0.36% |
| 24-08-26 | 66.24 | ▼-2.11 | ▼-3.09% |
| 24-08-23 | 68.35 | ▲4.01 | ▲6.23% |
| 24-08-22 | 64.34 | ▲1.41 | ▲2.24% |
| 24-08-21 | 62.93 | ▲1.41 | ▲2.29% |
| 24-08-20 | 61.52 | ▼-1.07 | ▼-1.71% |
| 24-08-19 | 62.59 | ▲1.00 | ▲1.62% |
| 24-08-16 | 61.59 | ▲0.78 | ▲1.28% |
| 24-08-15 | 60.81 | ▲1.69 | ▲2.86% |
| 24-08-14 | 59.12 | ▼-0.30 | ▼-0.5% |
| 24-08-13 | 59.42 | ▲0.45 | ▲0.76% |
| 24-08-12 | 58.97 | ▼-1.14 | ▼-1.9% |
| 24-08-09 | 60.11 | ▲0.59 | ▲0.99% |
| 24-08-08 | 59.52 | ▲1.60 | ▲2.76% |
| 24-08-07 | 57.92 | ▼-0.59 | ▼-1.01% |
| 24-08-06 | 58.51 | ▲0.33 | ▲0.57% |
| 24-08-05 | 58.18 | ▼-2.22 | ▼-3.68% |
| 24-08-02 | 60.40 | ▼-3.04 | ▼-4.79% |
| 24-08-01 | 63.44 | ▼-2.66 | ▼-4.02% |
| 24-07-31 | 66.10 | ▼-0.95 | ▼-1.42% |
| 24-07-30 | 67.05 | ▲1.26 | ▲1.92% |
| 24-07-29 | 65.79 | ▼-1.51 | ▼-2.24% |
| 24-07-26 | 67.30 | ▲1.10 | ▲1.66% |
| 24-07-25 | 66.20 | ▲1.08 | ▲1.66% |
| 24-07-24 | 65.12 | ▼-2.19 | ▼-3.25% |
| 24-07-23 | 67.31 | ▲0.61 | ▲0.91% |
| 24-07-22 | 66.70 | ▲0.70 | ▲1.06% |
| 24-07-19 | 66.00 | ▼-0.04 | ▼-0.06% |
| 24-07-18 | 66.04 | ▼-4.64 | ▼-6.56% |
| 24-07-17 | 70.68 | ▲0.02 | ▲0.03% |
| 24-07-16 | 70.66 | ▲3.42 | ▲5.09% |
| 24-07-15 | 67.24 | ▲2.93 | ▲4.56% |
| 24-07-12 | 64.31 | ▲0.11 | ▲0.17% |
| 24-07-11 | 64.20 | ▲1.87 | ▲3% |
| 24-07-10 | 62.33 | ▲1.51 | ▲2.48% |
| 24-07-09 | 60.82 | ▲1.25 | ▲2.1% |
| 24-07-08 | 59.57 | ▲0.25 | ▲0.42% |
| 24-07-05 | 59.32 | ▼-1.16 | ▼-1.92% |
| 24-07-03 | 60.48 | ▼-1.15 | ▼-1.87% |
| 24-07-02 | 61.63 | ▲0.97 | ▲1.6% |
| 24-07-01 | 60.66 | ▼-0.48 | ▼-0.79% |
| 24-06-28 | 61.14 | ▲1.51 | ▲2.53% |
| 24-06-27 | 59.63 | ▲0.73 | ▲1.24% |
| 24-06-26 | 58.90 | ▲0.42 | ▲0.72% |
| 24-06-25 | 58.48 | ▼-1.00 | ▼-1.68% |
| 24-06-24 | 59.48 | ▲1.09 | ▲1.87% |
| 24-06-21 | 58.39 | ▲0.07 | ▲0.12% |
| 24-06-20 | 58.32 | ▲0.69 | ▲1.2% |
| 24-06-18 | 57.63 | ▼-0.23 | ▼-0.4% |
| 24-06-17 | 57.86 | ▲0.82 | ▲1.44% |
| 24-06-14 | 57.04 | ▼-0.39 | ▼-0.68% |
| 24-06-13 | 57.43 | ▼-1.29 | ▼-2.2% |
| 24-06-12 | 58.72 | ▲1.24 | ▲2.16% |
| 24-06-11 | 57.48 | ▲0.10 | ▲0.17% |
| 24-06-10 | 57.38 | ▼-1.33 | ▼-2.27% |
| 24-06-07 | 58.71 | ▲0.28 | ▲0.48% |
| 24-06-06 | 58.43 | ▲0.09 | ▲0.15% |
| 24-06-05 | 58.34 | ▲0.39 | ▲0.67% |
| 24-06-04 | 57.95 | ▼-0.88 | ▼-1.5% |
| 24-06-03 | 58.83 | ▼-1.45 | ▼-2.41% |
| 24-05-31 | 60.28 | ▲0.58 | ▲0.97% |
| 24-05-30 | 59.70 | ▲1.07 | ▲1.83% |
| 24-05-29 | 58.63 | ▼-0.40 | ▼-0.68% |
| 24-05-28 | 59.03 | ▼-0.43 | ▼-0.72% |
| 24-05-24 | 59.46 | ▲0.76 | ▲1.29% |
| 24-05-23 | 58.70 | ▼-1.26 | ▼-2.1% |
| 24-05-22 | 59.96 | ▼-1.09 | ▼-1.79% |
| 24-05-21 | 61.05 | ▼-0.16 | ▼-0.26% |
| 24-05-20 | 61.21 | ▼-1.15 | ▼-1.84% |
| 24-05-17 | 62.36 | ▲0.01 | ▲0.02% |
| 24-05-16 | 62.35 | ▲0.64 | ▲1.04% |
| 24-05-15 | 61.71 | ▼-0.47 | ▼-0.76% |
| 24-05-14 | 62.18 | ▲0.69 | ▲1.12% |
| 24-05-13 | 61.49 | ▲0.05 | ▲0.08% |
| 24-05-10 | 61.44 | ▲0.16 | ▲0.26% |
| 24-05-09 | 61.28 | ▲0.68 | ▲1.12% |
| 24-05-08 | 60.60 | ▼-0.12 | ▼-0.2% |
| 24-05-07 | 60.72 | ▼-0.62 | ▼-1.01% |
| 24-05-06 | 61.34 | ▲0.75 | ▲1.24% |
| 24-05-03 | 60.59 | ▲0.70 | ▲1.17% |
| 24-05-02 | 59.89 | ▲1.52 | ▲2.6% |
| 24-05-01 | 58.37 | ▲0.97 | ▲1.69% |
| 24-04-30 | 57.40 | ▼-0.67 | ▼-1.15% |
| 24-04-29 | 58.07 | ▲0.26 | ▲0.45% |
| 24-04-26 | 57.81 | ▼-0.80 | ▼-1.36% |
| 24-04-25 | 58.61 | ▼-1.51 | ▼-2.51% |
| 24-04-24 | 60.12 | ▼-0.04 | ▼-0.07% |
| 24-04-23 | 60.16 | ▲0.96 | ▲1.62% |
| 24-04-22 | 59.20 | ▲0.52 | ▲0.89% |
| 24-04-19 | 58.68 | ▲2.70 | ▲4.82% |
| 24-04-18 | 55.98 | ▲0.06 | ▲0.11% |
| 24-04-17 | 55.92 | ▲0.41 | ▲0.74% |