[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Texas Roadhouse : ( TXRH:US )
163.07USD ▲ 2.90 (1.81%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 163.07 | ▲2.90 | ▲1.81% |
| 25-04-11 | 160.17 | ▼-1.54 | ▼-0.95% |
| 25-04-10 | 161.71 | ▼-4.29 | ▼-2.58% |
| 25-04-09 | 166.00 | ▲12.78 | ▲8.34% |
| 25-04-08 | 153.22 | ▼-1.68 | ▼-1.08% |
| 25-04-07 | 154.90 | ▼-4.96 | ▼-3.1% |
| 25-04-04 | 159.86 | ▼-7.19 | ▼-4.3% |
| 25-04-03 | 167.05 | ▼-5.17 | ▼-3% |
| 25-04-02 | 172.22 | ▲3.30 | ▲1.95% |
| 25-04-01 | 168.92 | ▲2.29 | ▲1.37% |
| 25-03-31 | 166.63 | ▼-4.42 | ▼-2.58% |
| 25-03-28 | 171.05 | ▼-3.69 | ▼-2.11% |
| 25-03-27 | 174.74 | ▼-0.79 | ▼-0.45% |
| 25-03-26 | 175.53 | ▼-1.97 | ▼-1.11% |
| 25-03-25 | 177.50 | ▲1.63 | ▲0.93% |
| 25-03-24 | 175.87 | ▲5.99 | ▲3.53% |
| 25-03-21 | 169.88 | ▼-0.87 | ▼-0.51% |
| 25-03-20 | 170.75 | ▲0.71 | ▲0.42% |
| 25-03-19 | 170.04 | ▲2.95 | ▲1.77% |
| 25-03-18 | 167.09 | ▼-4.86 | ▼-2.83% |
| 25-03-17 | 171.95 | ▼-0.54 | ▼-0.31% |
| 25-03-14 | 172.49 | ▲4.71 | ▲2.81% |
| 25-03-13 | 167.78 | ▼-7.61 | ▼-4.34% |
| 25-03-12 | 175.39 | ▼-1.73 | ▼-0.98% |
| 25-03-11 | 177.12 | ▼-1.21 | ▼-0.68% |
| 25-03-10 | 178.33 | ▼-0.70 | ▼-0.39% |
| 25-03-07 | 179.03 | ▼-0.20 | ▼-0.11% |
| 25-03-06 | 179.23 | ▼-6.63 | ▼-3.57% |
| 25-03-05 | 185.86 | ▲0.88 | ▲0.48% |
| 25-03-04 | 184.98 | ▲3.77 | ▲2.08% |
| 25-03-03 | 181.21 | ▼-2.88 | ▼-1.56% |
| 25-02-28 | 184.09 | ▲6.19 | ▲3.48% |
| 25-02-27 | 177.90 | ▲2.19 | ▲1.25% |
| 25-02-26 | 175.71 | ▲0.83 | ▲0.47% |
| 25-02-25 | 174.88 | ▲2.83 | ▲1.64% |
| 25-02-24 | 172.05 | ▲2.92 | ▲1.73% |
| 25-02-22 | 169.13 | -0.00 | -0% |
| 25-02-21 | 169.13 | ▼-2.44 | ▼-1.42% |
| 25-02-20 | 171.57 | ▼-2.45 | ▼-1.41% |
| 25-02-19 | 174.02 | ▼-3.46 | ▼-1.95% |
| 25-02-18 | 177.48 | ▲5.78 | ▲3.37% |
| 25-02-14 | 171.70 | ▲0.27 | ▲0.16% |
| 25-02-13 | 171.43 | ▲2.91 | ▲1.73% |
| 25-02-12 | 168.52 | ▼-2.25 | ▼-1.32% |
| 25-02-11 | 170.77 | ▼-2.83 | ▼-1.63% |
| 25-02-10 | 173.60 | ▼-2.36 | ▼-1.34% |
| 25-02-07 | 175.96 | ▼-2.49 | ▼-1.4% |
| 25-02-06 | 178.45 | ▼-2.71 | ▼-1.5% |
| 25-02-05 | 181.16 | ▼-0.86 | ▼-0.47% |
| 25-02-04 | 182.02 | ▼-1.47 | ▼-0.8% |
| 25-02-03 | 183.49 | ▲2.39 | ▲1.32% |
| 25-01-31 | 181.10 | ▼-1.55 | ▼-0.85% |
| 25-01-30 | 182.65 | ▲0.61 | ▲0.34% |
| 25-01-29 | 182.04 | ▲1.13 | ▲0.62% |
| 25-01-28 | 180.91 | ▼-0.28 | ▼-0.15% |
| 25-01-27 | 181.19 | ▲2.64 | ▲1.48% |
| 25-01-24 | 178.55 | ▼-0.58 | ▼-0.32% |
| 25-01-23 | 179.13 | ▼-0.91 | ▼-0.51% |
| 25-01-22 | 180.04 | ▼-2.00 | ▼-1.1% |
| 25-01-21 | 182.04 | ▲3.09 | ▲1.73% |
| 25-01-17 | 178.95 | ▲0.63 | ▲0.35% |
| 25-01-16 | 178.32 | ▼-0.97 | ▼-0.54% |
| 25-01-15 | 179.29 | ▼-0.04 | ▼-0.02% |
| 25-01-14 | 179.33 | ▼-0.99 | ▼-0.55% |
| 25-01-13 | 180.32 | ▲2.20 | ▲1.24% |
| 25-01-10 | 178.12 | ▼-3.93 | ▼-2.16% |
| 25-01-08 | 182.05 | ▲0.78 | ▲0.43% |
| 25-01-07 | 181.27 | ▲0.30 | ▲0.17% |
| 25-01-06 | 180.97 | ▼-1.97 | ▼-1.08% |
| 25-01-03 | 182.94 | ▲1.74 | ▲0.96% |
| 25-01-02 | 181.20 | ▲0.77 | ▲0.43% |
| 24-12-31 | 180.43 | ▲0.24 | ▲0.13% |
| 24-12-30 | 180.19 | ▼-1.67 | ▼-0.92% |
| 24-12-27 | 181.86 | ▼-0.68 | ▼-0.37% |
| 24-12-26 | 182.54 | ▼-0.04 | ▼-0.02% |
| 24-12-24 | 182.58 | ▲2.16 | ▲1.2% |
| 24-12-23 | 180.42 | ▼-0.96 | ▼-0.53% |
| 24-12-20 | 181.38 | ▼-1.48 | ▼-0.81% |
| 24-12-19 | 182.86 | ▲3.91 | ▲2.18% |
| 24-12-18 | 178.95 | ▼-7.97 | ▼-4.26% |
| 24-12-17 | 186.92 | ▼-0.61 | ▼-0.33% |
| 24-12-16 | 187.53 | ▲0.67 | ▲0.36% |
| 24-12-13 | 186.86 | ▼-2.89 | ▼-1.52% |
| 24-12-12 | 189.75 | ▼-2.86 | ▼-1.48% |
| 24-12-11 | 192.61 | ▼-0.59 | ▼-0.31% |
| 24-12-10 | 193.20 | ▲0.78 | ▲0.41% |
| 24-12-09 | 192.42 | ▼-4.14 | ▼-2.11% |
| 24-12-06 | 196.56 | ▲0.25 | ▲0.13% |
| 24-12-05 | 196.31 | ▼-3.55 | ▼-1.78% |
| 24-12-04 | 199.86 | ▲3.76 | ▲1.92% |
| 24-12-03 | 196.10 | ▼-2.10 | ▼-1.06% |
| 24-12-02 | 198.20 | ▼-7.07 | ▼-3.44% |
| 24-11-29 | 205.27 | ▲1.91 | ▲0.94% |
| 24-11-27 | 203.36 | ▼-1.35 | ▼-0.66% |
| 24-11-26 | 204.71 | ▲2.59 | ▲1.28% |
| 24-11-25 | 202.12 | ▲7.22 | ▲3.7% |
| 24-11-22 | 194.90 | ▲2.34 | ▲1.22% |
| 24-11-21 | 192.56 | ▼-0.85 | ▼-0.44% |
| 24-11-20 | 193.41 | ▼-0.21 | ▼-0.11% |
| 24-11-19 | 193.62 | ▼-2.15 | ▼-1.1% |
| 24-11-18 | 195.77 | ▼-2.22 | ▼-1.12% |
| 24-11-15 | 197.99 | ▼-0.92 | ▼-0.46% |
| 24-11-14 | 198.91 | ▼-1.68 | ▼-0.84% |
| 24-11-13 | 200.59 | ▲4.40 | ▲2.24% |
| 24-11-12 | 196.19 | ▲1.71 | ▲0.88% |
| 24-11-11 | 194.48 | ▼-3.29 | ▼-1.66% |
| 24-11-08 | 197.77 | ▲1.18 | ▲0.6% |
| 24-11-07 | 196.59 | ▼-1.38 | ▼-0.7% |
| 24-11-06 | 197.97 | ▲8.80 | ▲4.65% |
| 24-11-05 | 189.17 | ▲3.76 | ▲2.03% |
| 24-11-04 | 185.41 | ▼-2.11 | ▼-1.13% |
| 24-11-01 | 187.52 | ▼-3.60 | ▼-1.88% |
| 24-10-31 | 191.12 | ▼-2.83 | ▼-1.46% |
| 24-10-30 | 193.95 | ▲0.77 | ▲0.4% |
| 24-10-29 | 193.18 | ▲5.07 | ▲2.7% |
| 24-10-28 | 188.11 | ▲0.73 | ▲0.39% |
| 24-10-25 | 187.38 | ▲6.48 | ▲3.58% |
| 24-10-24 | 180.90 | ▲1.91 | ▲1.07% |
| 24-10-23 | 178.99 | ▼-1.44 | ▼-0.8% |
| 24-10-22 | 180.43 | ▼-0.59 | ▼-0.33% |
| 24-10-21 | 181.02 | ▼-2.87 | ▼-1.56% |
| 24-10-18 | 183.89 | ▲1.59 | ▲0.87% |
| 24-10-17 | 182.30 | ▼-0.36 | ▼-0.2% |
| 24-10-16 | 182.66 | ▲1.05 | ▲0.58% |
| 24-10-15 | 181.61 | ▲5.56 | ▲3.16% |
| 24-10-14 | 176.05 | ▲0.35 | ▲0.2% |
| 24-10-11 | 175.70 | ▲1.66 | ▲0.95% |
| 24-10-10 | 174.04 | ▼-1.94 | ▼-1.1% |
| 24-10-09 | 175.98 | ▼-0.88 | ▼-0.5% |
| 24-10-08 | 176.86 | ▲1.33 | ▲0.76% |
| 24-10-07 | 175.53 | ▼-3.12 | ▼-1.75% |
| 24-10-04 | 178.65 | ▲3.10 | ▲1.77% |
| 24-10-03 | 175.55 | ▼-2.68 | ▼-1.5% |
| 24-10-02 | 178.23 | ▲1.01 | ▲0.57% |
| 24-10-01 | 177.22 | ▲0.62 | ▲0.35% |
| 24-09-30 | 176.60 | ▲1.70 | ▲0.97% |
| 24-09-27 | 174.90 | ▼-3.43 | ▼-1.92% |
| 24-09-26 | 178.33 | ▲1.20 | ▲0.68% |
| 24-09-25 | 177.13 | ▲1.55 | ▲0.88% |
| 24-09-24 | 175.58 | ▲0.30 | ▲0.17% |
| 24-09-23 | 175.28 | ▲5.57 | ▲3.28% |
| 24-09-20 | 169.71 | ▼-2.78 | ▼-1.61% |
| 24-09-19 | 172.49 | ▲9.38 | ▲5.75% |
| 24-09-18 | 163.11 | ▼-2.51 | ▼-1.52% |
| 24-09-17 | 165.62 | ▲2.32 | ▲1.42% |
| 24-09-16 | 163.30 | ▼-0.62 | ▼-0.38% |
| 24-09-13 | 163.92 | ▲2.07 | ▲1.28% |
| 24-09-12 | 161.85 | ▼-1.11 | ▼-0.68% |
| 24-09-11 | 162.96 | ▲3.12 | ▲1.95% |
| 24-09-10 | 159.84 | ▼-1.42 | ▼-0.88% |
| 24-09-09 | 161.26 | ▼-0.55 | ▼-0.34% |
| 24-09-06 | 161.81 | ▼-3.43 | ▼-2.08% |
| 24-09-05 | 165.24 | ▼-2.52 | ▼-1.5% |
| 24-09-04 | 167.76 | ▲1.07 | ▲0.64% |
| 24-09-03 | 166.69 | ▼-2.06 | ▼-1.22% |
| 24-08-30 | 168.75 | ▲0.12 | ▲0.07% |
| 24-08-29 | 168.63 | ▼-0.97 | ▼-0.57% |
| 24-08-28 | 169.60 | ▲0.59 | ▲0.35% |
| 24-08-27 | 169.01 | ▲1.22 | ▲0.73% |
| 24-08-26 | 167.79 | ▼-0.80 | ▼-0.47% |
| 24-08-23 | 168.59 | ▲0.27 | ▲0.16% |
| 24-08-22 | 168.32 | ▼-1.29 | ▼-0.76% |
| 24-08-21 | 169.61 | ▲2.88 | ▲1.73% |
| 24-08-20 | 166.73 | ▼-1.39 | ▼-0.83% |
| 24-08-19 | 168.12 | ▲0.86 | ▲0.51% |
| 24-08-16 | 167.26 | ▼-2.74 | ▼-1.61% |
| 24-08-15 | 170.00 | ▲2.31 | ▲1.38% |
| 24-08-14 | 167.69 | ▼-2.02 | ▼-1.19% |
| 24-08-13 | 169.71 | ▲2.74 | ▲1.64% |
| 24-08-12 | 166.97 | ▼-0.59 | ▼-0.35% |
| 24-08-09 | 167.56 | ▼-0.53 | ▼-0.32% |
| 24-08-08 | 168.09 | ▲3.36 | ▲2.04% |
| 24-08-07 | 164.73 | ▼-1.77 | ▼-1.06% |
| 24-08-06 | 166.50 | ▲4.51 | ▲2.78% |
| 24-08-05 | 161.99 | ▼-4.14 | ▼-2.49% |
| 24-08-02 | 166.13 | ▼-7.00 | ▼-4.04% |
| 24-08-01 | 173.13 | ▼-1.48 | ▼-0.85% |
| 24-07-31 | 174.61 | ▲0.74 | ▲0.43% |
| 24-07-30 | 173.87 | ▲1.43 | ▲0.83% |
| 24-07-29 | 172.44 | ▲3.06 | ▲1.81% |
| 24-07-26 | 169.38 | ▲3.36 | ▲2.02% |
| 24-07-25 | 166.02 | ▲0.56 | ▲0.34% |
| 24-07-24 | 165.46 | ▼-6.77 | ▼-3.93% |
| 24-07-23 | 172.23 | ▼-1.34 | ▼-0.77% |
| 24-07-22 | 173.57 | ▲2.13 | ▲1.24% |
| 24-07-19 | 171.44 | ▲2.84 | ▲1.68% |
| 24-07-18 | 168.60 | ▼-2.97 | ▼-1.73% |
| 24-07-17 | 171.57 | ▼-2.42 | ▼-1.39% |
| 24-07-16 | 173.99 | ▲4.29 | ▲2.53% |
| 24-07-15 | 169.70 | ▲0.62 | ▲0.37% |
| 24-07-12 | 169.08 | ▲1.57 | ▲0.94% |
| 24-07-11 | 167.51 | ▲0.63 | ▲0.38% |
| 24-07-10 | 166.88 | ▲0.36 | ▲0.22% |
| 24-07-09 | 166.52 | ▼-5.04 | ▼-2.94% |
| 24-07-08 | 171.56 | ▲0.88 | ▲0.52% |
| 24-07-05 | 170.68 | ▲4.04 | ▲2.42% |
| 24-07-03 | 166.64 | ▼-0.97 | ▼-0.58% |
| 24-07-02 | 167.61 | ▼-2.75 | ▼-1.61% |
| 24-07-01 | 170.36 | ▼-1.35 | ▼-0.79% |
| 24-06-28 | 171.71 | ▼-2.36 | ▼-1.36% |
| 24-06-27 | 174.07 | ▲2.05 | ▲1.19% |
| 24-06-26 | 172.02 | ▲0.36 | ▲0.21% |
| 24-06-25 | 171.66 | ▲0.80 | ▲0.47% |
| 24-06-24 | 170.86 | ▲0.45 | ▲0.26% |
| 24-06-21 | 170.41 | ▲1.05 | ▲0.62% |
| 24-06-20 | 169.36 | ▼-0.67 | ▼-0.39% |
| 24-06-18 | 170.03 | ▼-1.59 | ▼-0.93% |
| 24-06-17 | 171.62 | ▲4.19 | ▲2.5% |
| 24-06-14 | 167.43 | ▼-3.71 | ▼-2.17% |
| 24-06-13 | 171.14 | ▼-0.57 | ▼-0.33% |
| 24-06-12 | 171.71 | ▲2.17 | ▲1.28% |
| 24-06-11 | 169.54 | ▼-0.21 | ▼-0.12% |
| 24-06-10 | 169.75 | ▲1.82 | ▲1.08% |
| 24-06-07 | 167.93 | ▼-2.23 | ▼-1.31% |
| 24-06-06 | 170.16 | ▼-0.90 | ▼-0.53% |
| 24-06-05 | 171.06 | ▲2.11 | ▲1.25% |
| 24-06-04 | 168.95 | ▼-0.48 | ▼-0.28% |
| 24-06-03 | 169.43 | ▼-3.24 | ▼-1.88% |
| 24-05-31 | 172.67 | ▲0.28 | ▲0.16% |
| 24-05-30 | 172.39 | ▲3.76 | ▲2.23% |
| 24-05-29 | 168.63 | ▼-3.48 | ▼-2.02% |
| 24-05-28 | 172.11 | ▲3.36 | ▲1.99% |
| 24-05-24 | 168.75 | ▲2.38 | ▲1.43% |
| 24-05-23 | 166.37 | ▼-0.83 | ▼-0.5% |
| 24-05-22 | 167.20 | ▼-0.59 | ▼-0.35% |
| 24-05-21 | 167.79 | ▼-0.60 | ▼-0.36% |
| 24-05-20 | 168.39 | ▼-1.25 | ▼-0.74% |
| 24-05-17 | 169.64 | ▲0.66 | ▲0.39% |
| 24-05-16 | 168.98 | ▲0.49 | ▲0.29% |
| 24-05-15 | 168.49 | ▲0.60 | ▲0.36% |
| 24-05-14 | 167.89 | ▲2.37 | ▲1.43% |
| 24-05-13 | 165.52 | ▼-1.70 | ▼-1.02% |
| 24-05-10 | 167.22 | ▲0.73 | ▲0.44% |
| 24-05-09 | 166.49 | ▲0.97 | ▲0.59% |
| 24-05-08 | 165.52 | ▼-0.55 | ▼-0.33% |
| 24-05-07 | 166.07 | ▼-1.67 | ▼-1% |
| 24-05-06 | 167.74 | ▲4.10 | ▲2.51% |
| 24-05-03 | 163.64 | ▲5.74 | ▲3.64% |
| 24-05-02 | 157.90 | ▲0.84 | ▲0.53% |
| 24-05-01 | 157.06 | ▼-3.72 | ▼-2.31% |
| 24-04-30 | 160.78 | ▲1.57 | ▲0.99% |
| 24-04-29 | 159.21 | ▲1.75 | ▲1.11% |
| 24-04-26 | 157.46 | ▲0.59 | ▲0.38% |
| 24-04-25 | 156.87 | ▲0.11 | ▲0.07% |
| 24-04-24 | 156.76 | ▼-0.11 | ▼-0.07% |
| 24-04-23 | 156.87 | ▲3.81 | ▲2.49% |
| 24-04-22 | 153.06 | ▲2.33 | ▲1.55% |
| 24-04-19 | 150.73 | ▲0.27 | ▲0.18% |
| 24-04-18 | 150.46 | ▲1.07 | ▲0.72% |
| 24-04-17 | 149.39 | ▼-1.43 | ▼-0.95% |
| 24-04-16 | 150.82 | ▲2.10 | ▲1.41% |