[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Terreno Realty : ( TRNO:US )
56.50USD ▲ 0.67 (1.2%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 56.50 | ▲0.67 | ▲1.2% |
| 25-04-15 | 55.83 | ▲0.14 | ▲0.25% |
| 25-04-14 | 55.69 | ▲1.09 | ▲2% |
| 25-04-11 | 54.60 | ▲0.64 | ▲1.19% |
| 25-04-10 | 53.96 | ▼-1.87 | ▼-3.35% |
| 25-04-09 | 55.83 | ▲4.65 | ▲9.09% |
| 25-04-08 | 51.18 | ▼-2.22 | ▼-4.16% |
| 25-04-07 | 53.40 | ▼-2.46 | ▼-4.4% |
| 25-04-04 | 55.86 | ▼-2.05 | ▼-3.54% |
| 25-04-03 | 57.91 | ▼-5.98 | ▼-9.36% |
| 25-04-02 | 63.89 | ▲0.53 | ▲0.84% |
| 25-04-01 | 63.36 | ▲0.14 | ▲0.22% |
| 25-03-31 | 63.22 | ▲0.49 | ▲0.78% |
| 25-03-28 | 62.73 | ▼-0.36 | ▼-0.57% |
| 25-03-27 | 63.09 | ▼-0.88 | ▼-1.38% |
| 25-03-26 | 63.97 | ▲0.95 | ▲1.51% |
| 25-03-25 | 63.02 | ▼-1.02 | ▼-1.59% |
| 25-03-24 | 64.04 | ▲1.35 | ▲2.15% |
| 25-03-21 | 62.69 | ▼-2.53 | ▼-3.88% |
| 25-03-20 | 65.22 | ▼-1.12 | ▼-1.69% |
| 25-03-19 | 66.34 | ▼-0.17 | ▼-0.26% |
| 25-03-18 | 66.51 | ▼-0.87 | ▼-1.29% |
| 25-03-17 | 67.38 | ▲1.02 | ▲1.54% |
| 25-03-14 | 66.36 | ▲1.24 | ▲1.9% |
| 25-03-13 | 65.12 | ▼-1.73 | ▼-2.59% |
| 25-03-12 | 66.85 | ▼-0.74 | ▼-1.09% |
| 25-03-11 | 67.59 | ▼-0.41 | ▼-0.6% |
| 25-03-10 | 68.00 | ▼-0.40 | ▼-0.58% |
| 25-03-07 | 68.40 | ▲0.24 | ▲0.35% |
| 25-03-06 | 68.16 | ▼-0.34 | ▼-0.5% |
| 25-03-05 | 68.50 | ▲1.02 | ▲1.51% |
| 25-03-04 | 67.48 | ▲0.11 | ▲0.16% |
| 25-03-03 | 67.37 | ▼-0.45 | ▼-0.66% |
| 25-02-28 | 67.82 | ▼-0.04 | ▼-0.06% |
| 25-02-27 | 67.86 | ▲1.05 | ▲1.57% |
| 25-02-26 | 66.81 | ▼-0.52 | ▼-0.77% |
| 25-02-25 | 67.33 | ▲0.33 | ▲0.49% |
| 25-02-24 | 67.00 | ▼-0.12 | ▼-0.18% |
| 25-02-21 | 67.12 | ▲0.30 | ▲0.45% |
| 25-02-20 | 66.82 | ▼-0.16 | ▼-0.24% |
| 25-02-19 | 66.98 | ▼-0.13 | ▼-0.19% |
| 25-02-18 | 67.11 | ▲0.39 | ▲0.58% |
| 25-02-14 | 66.72 | ▼-0.60 | ▼-0.89% |
| 25-02-13 | 67.32 | ▲0.84 | ▲1.26% |
| 25-02-12 | 66.48 | ▼-0.42 | ▼-0.63% |
| 25-02-11 | 66.90 | ▲0.08 | ▲0.12% |
| 25-02-10 | 66.82 | ▼-0.50 | ▼-0.74% |
| 25-02-07 | 67.32 | ▼-0.35 | ▼-0.52% |
| 25-02-06 | 67.67 | ▲1.05 | ▲1.58% |
| 25-02-05 | 66.62 | ▲0.62 | ▲0.94% |
| 25-02-04 | 66.00 | ▲0.74 | ▲1.13% |
| 25-02-03 | 65.26 | ▼-0.16 | ▼-0.24% |
| 25-01-31 | 65.42 | ▼-0.21 | ▼-0.32% |
| 25-01-30 | 65.63 | ▲0.61 | ▲0.94% |
| 25-01-29 | 65.02 | ▼-1.18 | ▼-1.78% |
| 25-01-28 | 66.20 | ▲0.05 | ▲0.08% |
| 25-01-27 | 66.15 | ▲1.16 | ▲1.78% |
| 25-01-24 | 64.99 | ▲0.29 | ▲0.45% |
| 25-01-23 | 64.70 | ▲0.64 | ▲1% |
| 25-01-22 | 64.06 | ▼-0.30 | ▼-0.47% |
| 25-01-21 | 64.36 | ▲3.15 | ▲5.15% |
| 25-01-17 | 61.21 | ▼-0.10 | ▼-0.16% |
| 25-01-16 | 61.31 | ▲1.57 | ▲2.63% |
| 25-01-15 | 59.74 | ▲0.06 | ▲0.1% |
| 25-01-14 | 59.68 | ▲0.94 | ▲1.6% |
| 25-01-13 | 58.74 | ▲0.82 | ▲1.42% |
| 25-01-10 | 57.92 | ▼-0.59 | ▼-1.01% |
| 25-01-08 | 58.51 | ▲0.07 | ▲0.12% |
| 25-01-07 | 58.44 | ▼-0.48 | ▼-0.81% |
| 25-01-06 | 58.92 | ▲0.28 | ▲0.48% |
| 25-01-03 | 58.64 | ▲1.24 | ▲2.16% |
| 25-01-02 | 57.40 | ▼-1.74 | ▼-2.94% |
| 24-12-31 | 59.14 | ▲0.16 | ▲0.27% |
| 24-12-30 | 58.98 | ▼-0.10 | ▼-0.17% |
| 24-12-27 | 59.08 | ▼-0.56 | ▼-0.94% |
| 24-12-26 | 59.64 | ▲0.58 | ▲0.98% |
| 24-12-24 | 59.06 | ▲0.10 | ▲0.17% |
| 24-12-23 | 58.96 | ▼-0.03 | ▼-0.05% |
| 24-12-20 | 58.99 | ▲0.37 | ▲0.63% |
| 24-12-19 | 58.62 | ▼-0.50 | ▼-0.85% |
| 24-12-18 | 59.12 | ▼-2.86 | ▼-4.61% |
| 24-12-17 | 61.98 | ▼-0.06 | ▼-0.1% |
| 24-12-16 | 62.04 | ▼-0.21 | ▼-0.34% |
| 24-12-13 | 62.25 | ▼-0.43 | ▼-0.69% |
| 24-12-12 | 62.68 | ▼-0.46 | ▼-0.73% |
| 24-12-11 | 63.14 | ▲0.36 | ▲0.57% |
| 24-12-10 | 62.78 | ▼-0.44 | ▼-0.7% |
| 24-12-09 | 63.22 | ▲3.85 | ▲6.48% |
| 24-12-06 | 59.37 | ▼-0.41 | ▼-0.69% |
| 24-12-05 | 59.78 | ▲0.27 | ▲0.45% |
| 24-12-04 | 59.51 | ▼-1.04 | ▼-1.72% |
| 24-12-03 | 60.55 | ▲0.08 | ▲0.13% |
| 24-12-02 | 60.47 | ▼-0.16 | ▼-0.26% |
| 24-11-29 | 60.63 | ▼-0.58 | ▼-0.95% |
| 24-11-27 | 61.21 | ▲0.77 | ▲1.27% |
| 24-11-26 | 60.44 | ▼-0.64 | ▼-1.05% |
| 24-11-25 | 61.08 | ▲0.68 | ▲1.13% |
| 24-11-22 | 60.40 | ▲0.17 | ▲0.28% |
| 24-11-21 | 60.23 | ▲0.30 | ▲0.5% |
| 24-11-20 | 59.93 | ▼-0.59 | ▼-0.97% |
| 24-11-19 | 60.52 | ▼-0.10 | ▼-0.16% |
| 24-11-18 | 60.62 | ▼-0.04 | ▼-0.07% |
| 24-11-15 | 60.66 | ▼-0.19 | ▼-0.31% |
| 24-11-14 | 60.85 | ▼-0.96 | ▼-1.55% |
| 24-11-13 | 61.81 | ▲0.81 | ▲1.33% |
| 24-11-12 | 61.00 | ▼-1.03 | ▼-1.66% |
| 24-11-11 | 62.03 | ▲0.03 | ▲0.05% |
| 24-11-08 | 62.00 | ▲1.58 | ▲2.62% |
| 24-11-07 | 60.42 | ▲0.69 | ▲1.16% |
| 24-11-06 | 59.73 | ▼-0.96 | ▼-1.58% |
| 24-11-05 | 60.69 | ▲0.02 | ▲0.03% |
| 24-11-04 | 60.67 | ▲0.77 | ▲1.29% |
| 24-11-01 | 59.90 | ▼-0.05 | ▼-0.08% |
| 24-10-31 | 59.95 | ▼-1.41 | ▼-2.3% |
| 24-10-30 | 61.36 | ▲0.19 | ▲0.31% |
| 24-10-29 | 61.17 | ▼-0.73 | ▼-1.18% |
| 24-10-28 | 61.90 | ▲0.43 | ▲0.7% |
| 24-10-25 | 61.47 | ▼-1.84 | ▼-2.91% |
| 24-10-24 | 63.31 | ▼-0.31 | ▼-0.49% |
| 24-10-23 | 63.62 | ▲0.32 | ▲0.51% |
| 24-10-22 | 63.30 | ▲0.03 | ▲0.05% |
| 24-10-21 | 63.27 | ▼-1.18 | ▼-1.83% |
| 24-10-18 | 64.45 | ▼-0.02 | ▼-0.03% |
| 24-10-17 | 64.47 | ▼-2.47 | ▼-3.69% |
| 24-10-16 | 66.94 | ▲2.88 | ▲4.5% |
| 24-10-15 | 64.06 | ▲0.42 | ▲0.66% |
| 24-10-14 | 63.64 | ▲0.34 | ▲0.54% |
| 24-10-11 | 63.30 | ▲0.72 | ▲1.15% |
| 24-10-10 | 62.58 | ▼-0.67 | ▼-1.06% |
| 24-10-09 | 63.25 | ▼-1.46 | ▼-2.26% |
| 24-10-08 | 64.71 | ▼-0.47 | ▼-0.72% |
| 24-10-07 | 65.18 | ▼-0.57 | ▼-0.87% |
| 24-10-04 | 65.75 | ▲0.63 | ▲0.97% |
| 24-10-03 | 65.12 | ▲0.39 | ▲0.6% |
| 24-10-02 | 64.73 | ▼-0.90 | ▼-1.37% |
| 24-10-01 | 65.63 | ▼-1.20 | ▼-1.8% |
| 24-09-30 | 66.83 | ▼-0.51 | ▼-0.76% |
| 24-09-27 | 67.34 | ▲0.21 | ▲0.31% |
| 24-09-26 | 67.13 | ▼-0.44 | ▼-0.65% |
| 24-09-25 | 67.57 | ▼-1.18 | ▼-1.72% |
| 24-09-24 | 68.75 | ▼-0.47 | ▼-0.68% |
| 24-09-23 | 69.22 | ▲0.84 | ▲1.23% |
| 24-09-20 | 68.38 | ▼-1.10 | ▼-1.58% |
| 24-09-19 | 69.48 | ▲1.13 | ▲1.65% |
| 24-09-18 | 68.35 | ▼-0.84 | ▼-1.21% |
| 24-09-17 | 69.19 | ▼-0.34 | ▼-0.49% |
| 24-09-16 | 69.53 | -0.00 | -0% |
| 24-09-13 | 69.53 | ▲0.96 | ▲1.4% |
| 24-09-12 | 68.57 | ▲0.46 | ▲0.68% |
| 24-09-11 | 68.11 | ▼-0.44 | ▼-0.64% |
| 24-09-10 | 68.55 | ▲0.27 | ▲0.4% |
| 24-09-09 | 68.28 | ▼-0.30 | ▼-0.44% |
| 24-09-06 | 68.58 | ▲0.12 | ▲0.18% |
| 24-09-05 | 68.46 | ▼-0.36 | ▼-0.52% |
| 24-09-04 | 68.82 | ▼-0.02 | ▼-0.03% |
| 24-09-03 | 68.84 | ▼-0.20 | ▼-0.29% |
| 24-08-30 | 69.04 | ▲0.99 | ▲1.45% |
| 24-08-29 | 68.05 | ▼-0.53 | ▼-0.77% |
| 24-08-28 | 68.58 | ▼-1.62 | ▼-2.31% |
| 24-08-27 | 70.20 | ▼-0.12 | ▼-0.17% |
| 24-08-26 | 70.32 | ▼-0.70 | ▼-0.99% |
| 24-08-23 | 71.02 | ▲2.02 | ▲2.93% |
| 24-08-22 | 69.00 | ▲0.20 | ▲0.29% |
| 24-08-21 | 68.80 | ▲0.97 | ▲1.43% |
| 24-08-20 | 67.83 | ▼-0.17 | ▼-0.25% |
| 24-08-19 | 68.00 | ▲0.26 | ▲0.38% |
| 24-08-16 | 67.74 | ▼-0.01 | ▼-0.01% |
| 24-08-15 | 67.75 | ▲0.24 | ▲0.36% |
| 24-08-14 | 67.51 | ▼-0.45 | ▼-0.66% |
| 24-08-13 | 67.96 | ▲0.72 | ▲1.07% |
| 24-08-12 | 67.24 | ▼-0.77 | ▼-1.13% |
| 24-08-09 | 68.01 | ▼-0.58 | ▼-0.85% |
| 24-08-08 | 68.59 | ▲2.70 | ▲4.1% |
| 24-08-07 | 65.89 | ▼-0.15 | ▼-0.23% |
| 24-08-06 | 66.04 | ▲1.15 | ▲1.77% |
| 24-08-05 | 64.89 | ▼-2.53 | ▼-3.75% |
| 24-08-02 | 67.42 | ▼-1.03 | ▼-1.5% |
| 24-08-01 | 68.45 | ▲0.04 | ▲0.06% |
| 24-07-31 | 68.41 | ▼-0.46 | ▼-0.67% |
| 24-07-30 | 68.87 | ▲0.45 | ▲0.66% |
| 24-07-29 | 68.42 | ▼-0.30 | ▼-0.44% |
| 24-07-26 | 68.72 | ▲1.79 | ▲2.67% |
| 24-07-25 | 66.93 | ▼-0.62 | ▼-0.92% |
| 24-07-24 | 67.55 | ▼-1.37 | ▼-1.99% |
| 24-07-23 | 68.92 | ▲0.28 | ▲0.41% |
| 24-07-22 | 68.64 | ▲1.59 | ▲2.37% |
| 24-07-19 | 67.05 | ▲0.37 | ▲0.55% |
| 24-07-18 | 66.68 | ▲0.62 | ▲0.94% |
| 24-07-17 | 66.06 | ▼-1.08 | ▼-1.61% |
| 24-07-16 | 67.14 | ▲0.59 | ▲0.89% |
| 24-07-15 | 66.55 | ▲1.49 | ▲2.29% |
| 24-07-12 | 65.06 | ▲0.24 | ▲0.37% |
| 24-07-11 | 64.82 | ▲2.49 | ▲3.99% |
| 24-07-10 | 62.33 | ▲1.57 | ▲2.58% |
| 24-07-09 | 60.76 | ▲0.16 | ▲0.26% |
| 24-07-08 | 60.60 | ▼-0.05 | ▼-0.08% |
| 24-07-05 | 60.65 | ▲0.45 | ▲0.75% |
| 24-07-03 | 60.20 | ▼-0.14 | ▼-0.23% |
| 24-07-02 | 60.34 | ▲0.91 | ▲1.53% |
| 24-07-01 | 59.43 | ▲0.25 | ▲0.42% |
| 24-06-28 | 59.18 | ▲0.14 | ▲0.24% |
| 24-06-27 | 59.04 | ▲0.61 | ▲1.04% |
| 24-06-26 | 58.43 | ▲0.08 | ▲0.14% |
| 24-06-25 | 58.35 | ▼-0.53 | ▼-0.9% |
| 24-06-24 | 58.88 | ▲0.92 | ▲1.59% |
| 24-06-21 | 57.96 | ▲0.03 | ▲0.05% |
| 24-06-20 | 57.93 | ▼-0.27 | ▼-0.46% |
| 24-06-18 | 58.20 | ▼-0.44 | ▼-0.75% |
| 24-06-17 | 58.64 | ▲0.65 | ▲1.12% |
| 24-06-14 | 57.99 | ▼-0.38 | ▼-0.65% |
| 24-06-13 | 58.37 | ▲0.05 | ▲0.09% |
| 24-06-12 | 58.32 | ▲0.62 | ▲1.07% |
| 24-06-11 | 57.70 | ▲1.28 | ▲2.27% |
| 24-06-10 | 56.42 | ▲0.57 | ▲1.02% |
| 24-06-07 | 55.85 | ▼-0.58 | ▼-1.03% |
| 24-06-06 | 56.43 | ▲0.70 | ▲1.26% |
| 24-06-05 | 55.73 | ▼-0.45 | ▼-0.8% |
| 24-06-04 | 56.18 | ▲0.37 | ▲0.66% |
| 24-06-03 | 55.81 | ▼-0.77 | ▼-1.36% |
| 24-05-31 | 56.58 | ▲0.47 | ▲0.84% |
| 24-05-30 | 56.11 | ▲0.67 | ▲1.21% |
| 24-05-29 | 55.44 | ▼-0.56 | ▼-1% |
| 24-05-28 | 56.00 | ▲0.04 | ▲0.07% |
| 24-05-24 | 55.96 | ▼-0.64 | ▼-1.13% |
| 24-05-23 | 56.60 | ▼-0.88 | ▼-1.53% |
| 24-05-22 | 57.48 | ▼-0.37 | ▼-0.64% |
| 24-05-21 | 57.85 | ▼-0.06 | ▼-0.1% |
| 24-05-20 | 57.91 | ▼-0.19 | ▼-0.33% |
| 24-05-17 | 58.10 | ▲0.20 | ▲0.35% |
| 24-05-16 | 57.90 | ▲1.27 | ▲2.24% |
| 24-05-15 | 56.63 | ▲1.33 | ▲2.41% |
| 24-05-14 | 55.30 | ▲0.38 | ▲0.69% |
| 24-05-13 | 54.92 | ▼-0.15 | ▼-0.27% |
| 24-05-10 | 55.07 | ▲0.06 | ▲0.11% |
| 24-05-09 | 55.01 | ▲0.56 | ▲1.03% |
| 24-05-08 | 54.45 | ▼-0.45 | ▼-0.82% |
| 24-05-07 | 54.90 | ▲0.80 | ▲1.48% |
| 24-05-06 | 54.10 | ▼-0.79 | ▼-1.44% |
| 24-05-03 | 54.89 | ▲0.65 | ▲1.2% |
| 24-05-02 | 54.24 | ▼-0.04 | ▼-0.07% |
| 24-05-01 | 54.28 | ▼-0.07 | ▼-0.13% |
| 24-04-30 | 54.35 | ▼-0.75 | ▼-1.36% |
| 24-04-29 | 55.10 | ▲0.97 | ▲1.79% |
| 24-04-26 | 54.13 | ▼-0.30 | ▼-0.55% |
| 24-04-25 | 54.43 | ▼-0.88 | ▼-1.59% |
| 24-04-24 | 55.31 | ▼-1.20 | ▼-2.12% |
| 24-04-23 | 56.51 | ▲1.44 | ▲2.61% |
| 24-04-22 | 55.07 | ▲0.13 | ▲0.24% |
| 24-04-19 | 54.94 | ▲0.19 | ▲0.35% |
| 24-04-18 | 54.75 | ▼-0.77 | ▼-1.39% |