[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Atlantic Union Bankshares Coorporation : ( UBSH:US )
24.19USD ▲ 0.33 (1.4%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 24.19 | ▲0.33 | ▲1.38% |
| 25-04-11 | 23.85 | ▼-0.04 | ▼-0.17% |
| 25-04-10 | 23.89 | ▼-2.47 | ▼-9.37% |
| 25-04-09 | 26.36 | ▲2.08 | ▲8.57% |
| 25-04-08 | 24.28 | ▼-0.71 | ▼-2.84% |
| 25-04-07 | 24.99 | ▼-0.51 | ▼-2% |
| 25-04-04 | 25.50 | ▼-1.78 | ▼-6.52% |
| 25-04-03 | 27.28 | ▼-3.38 | ▼-11.02% |
| 25-04-02 | 30.66 | ▲0.42 | ▲1.39% |
| 25-04-01 | 30.24 | ▼-0.90 | ▼-2.89% |
| 25-03-31 | 31.14 | ▲0.46 | ▲1.5% |
| 25-03-28 | 30.68 | ▼-1.00 | ▼-3.16% |
| 25-03-27 | 31.68 | ▼-0.22 | ▼-0.69% |
| 25-03-26 | 31.90 | ▼-0.44 | ▼-1.36% |
| 25-03-25 | 32.34 | ▼-0.58 | ▼-1.76% |
| 25-03-24 | 32.92 | ▲0.91 | ▲2.84% |
| 25-03-21 | 32.01 | ▼-0.28 | ▼-0.87% |
| 25-03-20 | 32.29 | ▼-0.25 | ▼-0.77% |
| 25-03-19 | 32.54 | ▼-0.13 | ▼-0.4% |
| 25-03-18 | 32.67 | ▲0.04 | ▲0.12% |
| 25-03-17 | 32.63 | ▲0.26 | ▲0.8% |
| 25-03-14 | 32.37 | ▲0.46 | ▲1.44% |
| 25-03-13 | 31.91 | ▼-0.13 | ▼-0.41% |
| 25-03-12 | 32.04 | ▲0.16 | ▲0.5% |
| 25-03-11 | 31.88 | ▼-0.38 | ▼-1.18% |
| 25-03-10 | 32.26 | ▼-0.88 | ▼-2.66% |
| 25-03-07 | 33.14 | ▼-0.28 | ▼-0.84% |
| 25-03-06 | 33.42 | ▼-0.64 | ▼-1.88% |
| 25-03-05 | 34.06 | ▼-0.29 | ▼-0.84% |
| 25-03-04 | 34.35 | ▼-0.78 | ▼-2.22% |
| 25-03-03 | 35.13 | ▼-0.54 | ▼-1.51% |
| 25-02-28 | 35.67 | ▲0.40 | ▲1.13% |
| 25-02-27 | 35.27 | ▼-0.03 | ▼-0.08% |
| 25-02-26 | 35.30 | ▲0.07 | ▲0.2% |
| 25-02-25 | 35.23 | ▲0.07 | ▲0.2% |
| 25-02-24 | 35.16 | ▼-0.10 | ▼-0.28% |
| 25-02-21 | 35.26 | ▼-1.50 | ▼-4.08% |
| 25-02-20 | 36.76 | ▼-0.83 | ▼-2.21% |
| 25-02-19 | 37.59 | ▼-0.17 | ▼-0.45% |
| 25-02-18 | 37.76 | ▲0.31 | ▲0.83% |
| 25-02-14 | 37.45 | ▼-0.52 | ▼-1.37% |
| 25-02-13 | 37.97 | ▲0.22 | ▲0.58% |
| 25-02-12 | 37.75 | ▼-1.07 | ▼-2.76% |
| 25-02-11 | 38.82 | ▲0.57 | ▲1.49% |
| 25-02-10 | 38.25 | ▼-0.14 | ▼-0.36% |
| 25-02-07 | 38.39 | ▼-0.68 | ▼-1.74% |
| 25-02-06 | 39.07 | ▲0.74 | ▲1.93% |
| 25-02-05 | 38.33 | ▲0.18 | ▲0.47% |
| 25-02-04 | 38.15 | ▲1.16 | ▲3.14% |
| 25-02-03 | 36.99 | ▼-0.78 | ▼-2.07% |
| 25-01-31 | 37.77 | ▲0.36 | ▲0.96% |
| 25-01-30 | 37.41 | ▲0.06 | ▲0.16% |
| 25-01-29 | 37.35 | ▼-0.24 | ▼-0.64% |
| 25-01-28 | 37.59 | ▼-0.05 | ▼-0.13% |
| 25-01-27 | 37.64 | ▲1.08 | ▲2.95% |
| 25-01-24 | 36.56 | ▼-0.01 | ▼-0.03% |
| 25-01-23 | 36.57 | ▼-1.30 | ▼-3.43% |
| 25-01-22 | 37.87 | ▼-0.40 | ▼-1.05% |
| 25-01-21 | 38.27 | ▲0.40 | ▲1.06% |
| 25-01-17 | 37.87 | ▲0.27 | ▲0.72% |
| 25-01-16 | 37.60 | ▼-0.52 | ▼-1.36% |
| 25-01-15 | 38.12 | ▲0.39 | ▲1.03% |
| 25-01-14 | 37.73 | ▲2.05 | ▲5.75% |
| 25-01-13 | 35.68 | ▲0.72 | ▲2.06% |
| 25-01-10 | 34.96 | ▼-1.54 | ▼-4.22% |
| 25-01-08 | 36.50 | ▼-0.03 | ▼-0.08% |
| 25-01-07 | 36.53 | ▼-0.46 | ▼-1.24% |
| 25-01-06 | 36.99 | ▼-0.23 | ▼-0.62% |
| 25-01-03 | 37.22 | ▲0.27 | ▲0.73% |
| 25-01-02 | 36.95 | ▼-0.93 | ▼-2.46% |
| 24-12-31 | 37.88 | ▲0.03 | ▲0.08% |
| 24-12-30 | 37.85 | ▼-0.23 | ▼-0.6% |
| 24-12-27 | 38.08 | ▼-0.55 | ▼-1.42% |
| 24-12-26 | 38.63 | ▲0.37 | ▲0.97% |
| 24-12-24 | 38.26 | ▲0.30 | ▲0.79% |
| 24-12-23 | 37.96 | ▲0.12 | ▲0.32% |
| 24-12-20 | 37.84 | ▲0.69 | ▲1.86% |
| 24-12-19 | 37.15 | ▼-0.31 | ▼-0.83% |
| 24-12-18 | 37.46 | ▼-2.17 | ▼-5.48% |
| 24-12-17 | 39.63 | ▼-1.22 | ▼-2.99% |
| 24-12-16 | 40.85 | ▼-0.10 | ▼-0.24% |
| 24-12-13 | 40.95 | ▼-0.36 | ▼-0.87% |
| 24-12-12 | 41.31 | ▼-0.41 | ▼-0.98% |
| 24-12-11 | 41.72 | ▼-0.16 | ▼-0.38% |
| 24-12-10 | 41.88 | ▼-0.29 | ▼-0.69% |
| 24-12-09 | 42.17 | ▼-0.22 | ▼-0.52% |
| 24-12-06 | 42.39 | ▲0.34 | ▲0.81% |
| 24-12-05 | 42.05 | ▼-0.74 | ▼-1.73% |
| 24-12-04 | 42.79 | -0.00 | -0% |
| 24-12-03 | 42.79 | ▼-0.27 | ▼-0.63% |
| 24-12-02 | 43.06 | ▲0.63 | ▲1.48% |
| 24-11-29 | 42.43 | ▲0.19 | ▲0.45% |
| 24-11-27 | 42.24 | ▼-0.33 | ▼-0.78% |
| 24-11-26 | 42.57 | ▼-0.98 | ▼-2.25% |
| 24-11-25 | 43.55 | ▲0.92 | ▲2.16% |
| 24-11-22 | 42.63 | ▲0.74 | ▲1.77% |
| 24-11-21 | 41.89 | ▲0.65 | ▲1.58% |
| 24-11-20 | 41.24 | ▼-0.52 | ▼-1.25% |
| 24-11-19 | 41.76 | ▼-0.34 | ▼-0.81% |
| 24-11-18 | 42.10 | ▼-0.38 | ▼-0.89% |
| 24-11-15 | 42.48 | ▼-0.17 | ▼-0.4% |
| 24-11-14 | 42.65 | ▲0.09 | ▲0.21% |
| 24-11-13 | 42.56 | ▼-0.17 | ▼-0.4% |
| 24-11-12 | 42.73 | ▼-0.31 | ▼-0.72% |
| 24-11-11 | 43.04 | ▲1.38 | ▲3.31% |
| 24-11-08 | 41.66 | ▼-0.26 | ▼-0.62% |
| 24-11-07 | 41.92 | ▼-1.22 | ▼-2.83% |
| 24-11-06 | 43.14 | ▲5.28 | ▲13.95% |
| 24-11-05 | 37.86 | ▲0.82 | ▲2.21% |
| 24-11-04 | 37.04 | ▼-0.57 | ▼-1.52% |
| 24-11-01 | 37.61 | ▼-0.19 | ▼-0.5% |
| 24-10-31 | 37.80 | ▼-0.55 | ▼-1.43% |
| 24-10-30 | 38.35 | ▲0.25 | ▲0.66% |
| 24-10-29 | 38.10 | ▲0.04 | ▲0.11% |
| 24-10-28 | 38.06 | ▲1.25 | ▲3.4% |
| 24-10-25 | 36.81 | ▼-0.29 | ▼-0.78% |
| 24-10-24 | 37.10 | ▲0.29 | ▲0.79% |
| 24-10-23 | 36.81 | ▲0.37 | ▲1.02% |
| 24-10-22 | 36.44 | ▲0.23 | ▲0.64% |
| 24-10-21 | 36.21 | ▼-2.60 | ▼-6.7% |
| 24-10-18 | 38.81 | ▼-0.74 | ▼-1.87% |
| 24-10-17 | 39.55 | ▲0.19 | ▲0.48% |
| 24-10-16 | 39.36 | ▲0.44 | ▲1.13% |
| 24-10-15 | 38.92 | ▲0.31 | ▲0.8% |
| 24-10-14 | 38.61 | ▲0.73 | ▲1.93% |
| 24-10-11 | 37.88 | ▲1.25 | ▲3.41% |
| 24-10-10 | 36.63 | ▲0.03 | ▲0.08% |
| 24-10-09 | 36.60 | ▲0.27 | ▲0.74% |
| 24-10-08 | 36.33 | ▼-0.34 | ▼-0.93% |
| 24-10-07 | 36.67 | ▼-0.33 | ▼-0.89% |
| 24-10-04 | 37.00 | ▲0.75 | ▲2.07% |
| 24-10-03 | 36.25 | ▲0.12 | ▲0.33% |
| 24-10-02 | 36.13 | ▼-0.15 | ▼-0.41% |
| 24-10-01 | 36.28 | ▼-1.39 | ▼-3.69% |
| 24-09-30 | 37.67 | ▲0.56 | ▲1.51% |
| 24-09-27 | 37.11 | ▲0.03 | ▲0.08% |
| 24-09-26 | 37.08 | ▲0.06 | ▲0.16% |
| 24-09-25 | 37.02 | ▼-0.50 | ▼-1.33% |
| 24-09-24 | 37.52 | ▼-0.95 | ▼-2.47% |
| 24-09-23 | 38.47 | ▼-0.14 | ▼-0.36% |
| 24-09-20 | 38.61 | ▼-0.74 | ▼-1.88% |
| 24-09-19 | 39.35 | ▲1.02 | ▲2.66% |
| 24-09-18 | 38.33 | ▲0.13 | ▲0.34% |
| 24-09-17 | 38.20 | ▲0.06 | ▲0.16% |
| 24-09-16 | 38.14 | ▲0.41 | ▲1.09% |
| 24-09-13 | 37.73 | ▲0.77 | ▲2.08% |
| 24-09-12 | 36.96 | ▲0.18 | ▲0.49% |
| 24-09-11 | 36.78 | ▼-0.64 | ▼-1.71% |
| 24-09-10 | 37.42 | ▼-0.13 | ▼-0.35% |
| 24-09-09 | 37.55 | ▲0.34 | ▲0.91% |
| 24-09-06 | 37.21 | ▼-0.84 | ▼-2.21% |
| 24-09-05 | 38.05 | ▼-0.55 | ▼-1.42% |
| 24-09-04 | 38.60 | ▼-0.41 | ▼-1.05% |
| 24-09-03 | 39.01 | ▼-0.67 | ▼-1.69% |
| 24-08-30 | 39.68 | ▲0.05 | ▲0.13% |
| 24-08-29 | 39.63 | ▲0.25 | ▲0.63% |
| 24-08-28 | 39.38 | ▲0.68 | ▲1.76% |
| 24-08-27 | 38.70 | ▼-0.58 | ▼-1.48% |
| 24-08-26 | 39.28 | ▼-0.28 | ▼-0.71% |
| 24-08-23 | 39.56 | ▲2.07 | ▲5.52% |
| 24-08-22 | 37.49 | ▲0.35 | ▲0.94% |
| 24-08-21 | 37.14 | ▲0.13 | ▲0.35% |
| 24-08-20 | 37.01 | ▼-0.90 | ▼-2.37% |
| 24-08-19 | 37.91 | ▲0.44 | ▲1.17% |
| 24-08-16 | 37.47 | ▲0.67 | ▲1.82% |
| 24-08-15 | 36.80 | ▲0.80 | ▲2.22% |
| 24-08-14 | 36.00 | ▼-0.23 | ▼-0.63% |
| 24-08-13 | 36.23 | ▲0.32 | ▲0.89% |
| 24-08-12 | 35.91 | ▼-0.71 | ▼-1.94% |
| 24-08-09 | 36.62 | ▼-0.19 | ▼-0.52% |
| 24-08-08 | 36.81 | ▲0.51 | ▲1.4% |
| 24-08-07 | 36.30 | ▼-0.16 | ▼-0.44% |
| 24-08-06 | 36.46 | ▼-0.22 | ▼-0.6% |
| 24-08-05 | 36.68 | ▼-0.96 | ▼-2.55% |
| 24-08-02 | 37.64 | ▼-1.53 | ▼-3.91% |
| 24-08-01 | 39.17 | ▼-2.12 | ▼-5.13% |
| 24-07-31 | 41.29 | ▼-0.37 | ▼-0.89% |
| 24-07-30 | 41.66 | ▲0.65 | ▲1.58% |
| 24-07-29 | 41.01 | ▼-0.88 | ▼-2.1% |
| 24-07-26 | 41.89 | ▲0.72 | ▲1.75% |
| 24-07-25 | 41.17 | ▲0.81 | ▲2.01% |
| 24-07-24 | 40.36 | ▼-0.15 | ▼-0.37% |
| 24-07-23 | 40.51 | ▲0.35 | ▲0.87% |
| 24-07-22 | 40.16 | ▲1.23 | ▲3.16% |
| 24-07-19 | 38.93 | ▼-0.23 | ▼-0.59% |
| 24-07-18 | 39.16 | ▼-0.62 | ▼-1.56% |
| 24-07-17 | 39.78 | ▲1.35 | ▲3.51% |
| 24-07-16 | 38.43 | ▲1.75 | ▲4.77% |
| 24-07-15 | 36.68 | ▲0.90 | ▲2.52% |
| 24-07-12 | 35.78 | -0.00 | -0% |
| 24-07-11 | 35.78 | ▲1.70 | ▲4.99% |
| 24-07-10 | 34.08 | ▲0.94 | ▲2.84% |
| 24-07-09 | 33.14 | ▲0.68 | ▲2.09% |
| 24-07-08 | 32.46 | ▲0.03 | ▲0.09% |
| 24-07-05 | 32.43 | ▼-0.50 | ▼-1.52% |
| 24-07-03 | 32.93 | ▼-0.40 | ▼-1.2% |
| 24-07-02 | 33.33 | ▲0.60 | ▲1.83% |
| 24-07-01 | 32.73 | ▼-0.12 | ▼-0.37% |
| 24-06-28 | 32.85 | ▲0.91 | ▲2.85% |
| 24-06-27 | 31.94 | ▲0.37 | ▲1.17% |
| 24-06-26 | 31.57 | ▲0.54 | ▲1.74% |
| 24-06-25 | 31.03 | ▼-0.60 | ▼-1.9% |
| 24-06-24 | 31.63 | ▲0.50 | ▲1.61% |
| 24-06-21 | 31.13 | ▼-0.35 | ▼-1.11% |
| 24-06-20 | 31.48 | ▼-0.04 | ▼-0.13% |
| 24-06-18 | 31.52 | ▲0.15 | ▲0.48% |
| 24-06-17 | 31.37 | ▲0.47 | ▲1.52% |
| 24-06-14 | 30.90 | ▼-0.57 | ▼-1.81% |
| 24-06-13 | 31.47 | ▼-0.34 | ▼-1.07% |
| 24-06-12 | 31.81 | ▲0.76 | ▲2.45% |
| 24-06-11 | 31.05 | ▲0.32 | ▲1.04% |
| 24-06-10 | 30.73 | ▼-0.87 | ▼-2.75% |
| 24-06-07 | 31.60 | ▼-0.09 | ▼-0.28% |
| 24-06-06 | 31.69 | ▲0.11 | ▲0.35% |
| 24-06-05 | 31.58 | ▲0.16 | ▲0.51% |
| 24-06-04 | 31.42 | ▼-0.62 | ▼-1.94% |
| 24-06-03 | 32.04 | ▼-0.59 | ▼-1.81% |
| 24-05-31 | 32.63 | ▲0.51 | ▲1.59% |
| 24-05-30 | 32.12 | ▲0.54 | ▲1.71% |
| 24-05-29 | 31.58 | ▼-0.37 | ▼-1.16% |
| 24-05-28 | 31.95 | ▼-0.38 | ▼-1.18% |
| 24-05-24 | 32.33 | ▲0.02 | ▲0.06% |
| 24-05-23 | 32.31 | ▼-1.18 | ▼-3.52% |
| 24-05-22 | 33.49 | ▼-0.26 | ▼-0.77% |
| 24-05-21 | 33.75 | ▲0.27 | ▲0.81% |
| 24-05-20 | 33.48 | ▼-0.89 | ▼-2.59% |
| 24-05-17 | 34.37 | ▲0.41 | ▲1.21% |
| 24-05-16 | 33.96 | ▼-0.17 | ▼-0.5% |
| 24-05-15 | 34.13 | ▲0.35 | ▲1.04% |
| 24-05-14 | 33.78 | ▲0.40 | ▲1.2% |
| 24-05-13 | 33.38 | ▼-0.41 | ▼-1.21% |
| 24-05-10 | 33.79 | ▼-0.34 | ▼-1% |
| 24-05-09 | 34.13 | ▲0.34 | ▲1.01% |
| 24-05-08 | 33.79 | ▲0.08 | ▲0.24% |
| 24-05-07 | 33.71 | ▲0.08 | ▲0.24% |
| 24-05-06 | 33.63 | ▲0.15 | ▲0.45% |
| 24-05-03 | 33.48 | ▲0.14 | ▲0.42% |
| 24-05-02 | 33.34 | ▲0.72 | ▲2.21% |
| 24-05-01 | 32.62 | ▲0.85 | ▲2.68% |
| 24-04-30 | 31.77 | ▼-0.80 | ▼-2.46% |
| 24-04-29 | 32.57 | ▲0.29 | ▲0.9% |
| 24-04-26 | 32.28 | ▼-0.20 | ▼-0.62% |
| 24-04-25 | 32.48 | ▼-0.63 | ▼-1.9% |
| 24-04-24 | 33.11 | ▲0.23 | ▲0.7% |
| 24-04-23 | 32.88 | ▼-0.69 | ▼-2.06% |
| 24-04-22 | 33.57 | ▲0.35 | ▲1.05% |
| 24-04-19 | 33.22 | ▲1.04 | ▲3.23% |
| 24-04-18 | 32.18 | ▲0.36 | ▲1.13% |
| 24-04-17 | 31.82 | ▲0.02 | ▲0.06% |
| 24-04-16 | 31.80 | ▼-0.08 | ▼-0.25% |