[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
US Bancorp : ( USB:US )
37.81USD ▼ -0.81 (-2.1%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 37.81 | ▼-0.81 | ▼-2.1% |
| 25-04-15 | 38.62 | ▲0.45 | ▲1.18% |
| 25-04-14 | 38.17 | ▲0.31 | ▲0.82% |
| 25-04-11 | 37.86 | ▲0.63 | ▲1.69% |
| 25-04-10 | 37.23 | ▼-2.08 | ▼-5.29% |
| 25-04-09 | 39.31 | ▲3.00 | ▲8.26% |
| 25-04-08 | 36.31 | ▼-0.48 | ▼-1.3% |
| 25-04-07 | 36.79 | ▲0.01 | ▲0.03% |
| 25-04-04 | 36.78 | ▼-1.98 | ▼-5.11% |
| 25-04-03 | 38.76 | ▼-4.28 | ▼-9.94% |
| 25-04-02 | 43.04 | ▲1.30 | ▲3.11% |
| 25-04-01 | 41.74 | ▼-0.48 | ▼-1.14% |
| 25-03-31 | 42.22 | -0.00 | -0% |
| 25-03-28 | 42.22 | ▼-1.04 | ▼-2.4% |
| 25-03-27 | 43.26 | ▼-0.46 | ▼-1.05% |
| 25-03-26 | 43.72 | ▲0.05 | ▲0.11% |
| 25-03-25 | 43.67 | ▼-0.14 | ▼-0.32% |
| 25-03-24 | 43.81 | ▲1.02 | ▲2.38% |
| 25-03-21 | 42.79 | ▲0.23 | ▲0.54% |
| 25-03-20 | 42.56 | ▼-0.08 | ▼-0.19% |
| 25-03-19 | 42.64 | ▲0.38 | ▲0.9% |
| 25-03-18 | 42.26 | ▲0.07 | ▲0.17% |
| 25-03-17 | 42.19 | ▲0.13 | ▲0.31% |
| 25-03-14 | 42.06 | ▲1.19 | ▲2.91% |
| 25-03-13 | 40.87 | ▼-0.82 | ▼-1.97% |
| 25-03-12 | 41.69 | ▲0.08 | ▲0.19% |
| 25-03-11 | 41.61 | ▼-0.72 | ▼-1.7% |
| 25-03-10 | 42.33 | ▼-2.45 | ▼-5.47% |
| 25-03-07 | 44.78 | ▲0.38 | ▲0.86% |
| 25-03-06 | 44.40 | ▼-0.28 | ▼-0.63% |
| 25-03-05 | 44.68 | ▲0.11 | ▲0.25% |
| 25-03-04 | 44.57 | ▼-1.60 | ▼-3.47% |
| 25-03-03 | 46.17 | ▼-0.75 | ▼-1.6% |
| 25-02-28 | 46.92 | ▲0.70 | ▲1.51% |
| 25-02-27 | 46.22 | ▲0.60 | ▲1.32% |
| 25-02-26 | 45.62 | ▼-0.28 | ▼-0.61% |
| 25-02-25 | 45.90 | ▲0.32 | ▲0.7% |
| 25-02-24 | 45.58 | ▼-0.28 | ▼-0.61% |
| 25-02-21 | 45.86 | ▼-0.93 | ▼-1.99% |
| 25-02-20 | 46.79 | ▼-0.31 | ▼-0.66% |
| 25-02-19 | 47.10 | ▼-0.77 | ▼-1.61% |
| 25-02-18 | 47.87 | ▲0.14 | ▲0.29% |
| 25-02-14 | 47.73 | ▲0.40 | ▲0.85% |
| 25-02-13 | 47.33 | ▼-0.20 | ▼-0.42% |
| 25-02-12 | 47.53 | ▼-0.09 | ▼-0.19% |
| 25-02-11 | 47.62 | ▲0.72 | ▲1.54% |
| 25-02-10 | 46.90 | ▼-0.34 | ▼-0.72% |
| 25-02-07 | 47.24 | ▼-0.41 | ▼-0.86% |
| 25-02-06 | 47.65 | ▲0.30 | ▲0.63% |
| 25-02-05 | 47.35 | ▼-0.15 | ▼-0.32% |
| 25-02-04 | 47.50 | ▲0.58 | ▲1.24% |
| 25-02-03 | 46.92 | ▼-0.91 | ▼-1.9% |
| 25-01-31 | 47.83 | ▼-0.18 | ▼-0.37% |
| 25-01-30 | 48.01 | ▲0.36 | ▲0.76% |
| 25-01-29 | 47.65 | ▼-0.86 | ▼-1.77% |
| 25-01-28 | 48.51 | ▼-1.04 | ▼-2.1% |
| 25-01-27 | 49.55 | ▲0.56 | ▲1.14% |
| 25-01-24 | 48.99 | ▲0.57 | ▲1.18% |
| 25-01-23 | 48.42 | ▼-0.25 | ▼-0.51% |
| 25-01-22 | 48.67 | ▼-0.64 | ▼-1.3% |
| 25-01-21 | 49.31 | ▲0.92 | ▲1.9% |
| 25-01-17 | 48.39 | ▲0.33 | ▲0.69% |
| 25-01-16 | 48.06 | ▼-2.85 | ▼-5.6% |
| 25-01-15 | 50.91 | ▲1.83 | ▲3.73% |
| 25-01-14 | 49.08 | ▲0.73 | ▲1.51% |
| 25-01-13 | 48.35 | ▲0.91 | ▲1.92% |
| 25-01-10 | 47.44 | ▼-1.09 | ▼-2.25% |
| 25-01-08 | 48.53 | ▼-0.24 | ▼-0.49% |
| 25-01-07 | 48.77 | ▲0.08 | ▲0.16% |
| 25-01-06 | 48.69 | ▼-0.16 | ▼-0.33% |
| 25-01-03 | 48.85 | ▲0.98 | ▲2.05% |
| 25-01-02 | 47.87 | ▲0.04 | ▲0.08% |
| 24-12-31 | 47.83 | ▼-0.46 | ▼-0.95% |
| 24-12-30 | 48.29 | ▼-0.25 | ▼-0.52% |
| 24-12-27 | 48.54 | ▼-0.54 | ▼-1.1% |
| 24-12-26 | 49.08 | ▲0.28 | ▲0.57% |
| 24-12-24 | 48.80 | ▲0.47 | ▲0.97% |
| 24-12-23 | 48.33 | ▲0.30 | ▲0.62% |
| 24-12-20 | 48.03 | ▲0.55 | ▲1.16% |
| 24-12-19 | 47.48 | ▼-0.27 | ▼-0.57% |
| 24-12-18 | 47.75 | ▼-2.26 | ▼-4.52% |
| 24-12-17 | 50.01 | ▼-1.28 | ▼-2.5% |
| 24-12-16 | 51.29 | ▲0.27 | ▲0.53% |
| 24-12-13 | 51.02 | ▼-0.09 | ▼-0.18% |
| 24-12-12 | 51.11 | ▼-0.20 | ▼-0.39% |
| 24-12-11 | 51.31 | ▼-0.26 | ▼-0.5% |
| 24-12-10 | 51.57 | ▲0.27 | ▲0.53% |
| 24-12-09 | 51.30 | ▼-0.89 | ▼-1.71% |
| 24-12-06 | 52.19 | ▲0.08 | ▲0.15% |
| 24-12-05 | 52.11 | ▲0.09 | ▲0.17% |
| 24-12-04 | 52.02 | ▼-0.09 | ▼-0.17% |
| 24-12-03 | 52.11 | ▼-0.68 | ▼-1.29% |
| 24-12-02 | 52.79 | ▼-0.91 | ▼-1.69% |
| 24-11-29 | 53.70 | ▲0.21 | ▲0.39% |
| 24-11-27 | 53.49 | ▼-0.16 | ▼-0.3% |
| 24-11-26 | 53.65 | -0.00 | -0% |
| 24-11-25 | 53.65 | ▲1.16 | ▲2.21% |
| 24-11-22 | 52.49 | ▲1.06 | ▲2.06% |
| 24-11-21 | 51.43 | ▲0.67 | ▲1.32% |
| 24-11-20 | 50.76 | ▲0.30 | ▲0.59% |
| 24-11-19 | 50.46 | ▼-0.10 | ▼-0.2% |
| 24-11-18 | 50.56 | ▲0.62 | ▲1.24% |
| 24-11-15 | 49.94 | ▼-0.40 | ▼-0.79% |
| 24-11-14 | 50.34 | ▼-0.86 | ▼-1.68% |
| 24-11-13 | 51.20 | ▲0.43 | ▲0.85% |
| 24-11-12 | 50.77 | ▲0.55 | ▲1.1% |
| 24-11-08 | 50.22 | ▲0.67 | ▲1.35% |
| 24-11-07 | 49.55 | ▼-1.64 | ▼-3.2% |
| 24-11-06 | 51.19 | ▲3.59 | ▲7.54% |
| 24-11-05 | 47.60 | ▲0.42 | ▲0.89% |
| 24-11-04 | 47.18 | ▼-0.67 | ▼-1.4% |
| 24-11-01 | 47.85 | ▼-0.50 | ▼-1.03% |
| 24-10-31 | 48.35 | ▼-0.36 | ▼-0.74% |
| 24-10-30 | 48.71 | ▲0.43 | ▲0.89% |
| 24-10-29 | 48.28 | ▼-0.32 | ▼-0.66% |
| 24-10-28 | 48.60 | ▲0.87 | ▲1.82% |
| 24-10-25 | 47.73 | ▼-0.74 | ▼-1.53% |
| 24-10-24 | 48.47 | -0.00 | -0% |
| 24-10-23 | 48.47 | ▲0.46 | ▲0.96% |
| 24-10-22 | 48.01 | ▲0.09 | ▲0.19% |
| 24-10-21 | 47.92 | ▼-1.23 | ▼-2.5% |
| 24-10-18 | 49.15 | ▼-0.83 | ▼-1.66% |
| 24-10-17 | 49.98 | ▲0.83 | ▲1.69% |
| 24-10-16 | 49.15 | ▲2.18 | ▲4.64% |
| 24-10-15 | 46.97 | ▲0.71 | ▲1.53% |
| 24-10-11 | 46.26 | ▲1.32 | ▲2.94% |
| 24-10-10 | 44.94 | ▼-0.16 | ▼-0.35% |
| 24-10-09 | 45.10 | ▲0.82 | ▲1.85% |
| 24-10-08 | 44.28 | ▼-0.15 | ▼-0.34% |
| 24-10-07 | 44.43 | ▼-0.25 | ▼-0.56% |
| 24-10-04 | 44.68 | ▲0.71 | ▲1.61% |
| 24-10-03 | 43.97 | ▼-0.30 | ▼-0.68% |
| 24-10-02 | 44.27 | ▼-0.18 | ▼-0.4% |
| 24-10-01 | 44.45 | ▼-1.32 | ▼-2.88% |
| 24-09-30 | 45.77 | ▲0.30 | ▲0.66% |
| 24-09-27 | 45.47 | ▲0.18 | ▲0.4% |
| 24-09-26 | 45.29 | ▲0.53 | ▲1.18% |
| 24-09-25 | 44.76 | ▼-0.83 | ▼-1.82% |
| 24-09-24 | 45.59 | ▼-0.28 | ▼-0.61% |
| 24-09-23 | 45.87 | ▼-0.11 | ▼-0.24% |
| 24-09-20 | 45.98 | ▼-0.42 | ▼-0.91% |
| 24-09-19 | 46.40 | ▲1.24 | ▲2.75% |
| 24-09-18 | 45.16 | ▲0.46 | ▲1.03% |
| 24-09-17 | 44.70 | -0.00 | -0% |
| 24-09-16 | 44.70 | ▲0.03 | ▲0.07% |
| 24-09-13 | 44.67 | ▲0.84 | ▲1.92% |
| 24-09-12 | 43.83 | ▼-0.93 | ▼-2.08% |
| 24-09-11 | 44.76 | ▼-0.26 | ▼-0.58% |
| 24-09-10 | 45.02 | ▼-0.17 | ▼-0.38% |
| 24-09-09 | 45.19 | ▲0.73 | ▲1.64% |
| 24-09-06 | 44.46 | ▼-1.05 | ▼-2.31% |
| 24-09-05 | 45.51 | ▼-0.63 | ▼-1.37% |
| 24-09-04 | 46.14 | ▼-0.20 | ▼-0.43% |
| 24-09-03 | 46.34 | ▼-0.91 | ▼-1.93% |
| 24-08-30 | 47.25 | ▲0.76 | ▲1.63% |
| 24-08-29 | 46.49 | ▲0.30 | ▲0.65% |
| 24-08-28 | 46.19 | ▲0.44 | ▲0.96% |
| 24-08-27 | 45.75 | ▲0.19 | ▲0.42% |
| 24-08-26 | 45.56 | ▲0.14 | ▲0.31% |
| 24-08-23 | 45.42 | ▲1.29 | ▲2.92% |
| 24-08-22 | 44.13 | ▲0.44 | ▲1.01% |
| 24-08-21 | 43.69 | ▼-0.05 | ▼-0.11% |
| 24-08-20 | 43.74 | ▲0.08 | ▲0.18% |
| 24-08-19 | 43.66 | ▲0.49 | ▲1.14% |
| 24-08-16 | 43.17 | ▲0.41 | ▲0.96% |
| 24-08-15 | 42.76 | ▲0.41 | ▲0.97% |
| 24-08-14 | 42.35 | ▲0.04 | ▲0.09% |
| 24-08-13 | 42.31 | ▲0.90 | ▲2.17% |
| 24-08-12 | 41.41 | ▼-0.64 | ▼-1.52% |
| 24-08-09 | 42.05 | ▲0.40 | ▲0.96% |
| 24-08-08 | 41.65 | ▲0.28 | ▲0.68% |
| 24-08-07 | 41.37 | ▼-0.28 | ▼-0.67% |
| 24-08-06 | 41.65 | ▲0.86 | ▲2.11% |
| 24-08-05 | 40.79 | ▼-1.55 | ▼-3.66% |
| 24-08-02 | 42.34 | ▼-1.12 | ▼-2.58% |
| 24-08-01 | 43.46 | ▼-1.39 | ▼-3.1% |
| 24-07-31 | 44.85 | ▼-0.64 | ▼-1.41% |
| 24-07-30 | 45.49 | ▲0.16 | ▲0.35% |
| 24-07-29 | 45.33 | ▼-0.07 | ▼-0.15% |
| 24-07-26 | 45.40 | ▲0.28 | ▲0.62% |
| 24-07-25 | 45.12 | ▲0.37 | ▲0.83% |
| 24-07-24 | 44.75 | ▼-0.74 | ▼-1.63% |
| 24-07-23 | 45.49 | ▲0.46 | ▲1.02% |
| 24-07-22 | 45.03 | ▲0.32 | ▲0.72% |
| 24-07-19 | 44.71 | ▲0.24 | ▲0.54% |
| 24-07-18 | 44.47 | ▼-0.78 | ▼-1.72% |
| 24-07-17 | 45.25 | ▲1.92 | ▲4.43% |
| 24-07-16 | 43.33 | ▲1.00 | ▲2.36% |
| 24-07-15 | 42.33 | ▲0.21 | ▲0.5% |
| 24-07-12 | 42.12 | ▲0.13 | ▲0.31% |
| 24-07-11 | 41.99 | ▲1.23 | ▲3.02% |
| 24-07-10 | 40.76 | ▲0.88 | ▲2.21% |
| 24-07-09 | 39.88 | ▲0.44 | ▲1.12% |
| 24-07-08 | 39.44 | ▲0.38 | ▲0.97% |
| 24-07-05 | 39.06 | ▼-0.45 | ▼-1.14% |
| 24-07-03 | 39.51 | ▼-0.52 | ▼-1.3% |
| 24-07-02 | 40.03 | ▲0.80 | ▲2.04% |
| 24-07-01 | 39.23 | ▼-0.38 | ▼-0.96% |
| 24-06-28 | 39.61 | ▼-0.04 | ▼-0.1% |
| 24-06-27 | 39.65 | ▼-0.07 | ▼-0.18% |
| 24-06-26 | 39.72 | ▼-0.34 | ▼-0.85% |
| 24-06-25 | 40.06 | ▼-0.50 | ▼-1.23% |
| 24-06-24 | 40.56 | ▲0.80 | ▲2.01% |
| 24-06-21 | 39.76 | ▲0.50 | ▲1.27% |
| 24-06-20 | 39.26 | ▼-0.01 | ▼-0.03% |
| 24-06-18 | 39.27 | ▲0.15 | ▲0.38% |
| 24-06-17 | 39.12 | ▲0.31 | ▲0.8% |
| 24-06-14 | 38.81 | ▼-0.47 | ▼-1.2% |
| 24-06-13 | 39.28 | ▼-0.01 | ▼-0.03% |
| 24-06-12 | 39.29 | ▲0.87 | ▲2.26% |
| 24-06-11 | 38.42 | ▼-0.37 | ▼-0.95% |
| 24-06-10 | 38.79 | ▼-0.24 | ▼-0.61% |
| 24-06-07 | 39.03 | ▲0.04 | ▲0.1% |
| 24-06-06 | 38.99 | ▼-0.05 | ▼-0.13% |
| 24-06-05 | 39.04 | ▲0.12 | ▲0.31% |
| 24-06-04 | 38.92 | ▼-0.82 | ▼-2.06% |
| 24-06-03 | 39.74 | ▼-0.79 | ▼-1.95% |
| 24-05-31 | 40.53 | ▲1.21 | ▲3.08% |
| 24-05-30 | 39.32 | ▲0.24 | ▲0.61% |
| 24-05-29 | 39.08 | ▼-0.70 | ▼-1.76% |
| 24-05-28 | 39.78 | ▼-0.69 | ▼-1.7% |
| 24-05-24 | 40.47 | ▲0.44 | ▲1.1% |
| 24-05-23 | 40.03 | ▼-0.69 | ▼-1.69% |
| 24-05-22 | 40.72 | ▼-0.44 | ▼-1.07% |
| 24-05-21 | 41.16 | ▲0.29 | ▲0.71% |
| 24-05-20 | 40.87 | ▼-0.55 | ▼-1.33% |
| 24-05-17 | 41.42 | ▼-0.23 | ▼-0.55% |
| 24-05-16 | 41.65 | ▼-0.57 | ▼-1.35% |
| 24-05-15 | 42.22 | ▲0.23 | ▲0.55% |
| 24-05-14 | 41.99 | ▲0.45 | ▲1.08% |
| 24-05-13 | 41.54 | ▼-0.33 | ▼-0.79% |
| 24-05-10 | 41.87 | ▲0.34 | ▲0.82% |
| 24-05-09 | 41.53 | ▼-0.23 | ▼-0.55% |
| 24-05-08 | 41.76 | ▲0.14 | ▲0.34% |
| 24-05-07 | 41.62 | ▼-0.18 | ▼-0.43% |
| 24-05-06 | 41.80 | ▲0.38 | ▲0.92% |
| 24-05-03 | 41.42 | ▲0.14 | ▲0.34% |
| 24-05-01 | 41.28 | ▲0.61 | ▲1.5% |
| 24-04-30 | 40.67 | ▼-0.57 | ▼-1.38% |
| 24-04-29 | 41.24 | ▲0.09 | ▲0.22% |
| 24-04-26 | 41.15 | ▲0.11 | ▲0.27% |
| 24-04-25 | 41.04 | ▼-0.63 | ▼-1.51% |
| 24-04-24 | 41.67 | ▲0.75 | ▲1.83% |
| 24-04-23 | 40.92 | ▼-0.09 | ▼-0.22% |
| 24-04-22 | 41.01 | ▲0.66 | ▲1.64% |
| 24-04-19 | 40.35 | ▲0.95 | ▲2.41% |
| 24-04-18 | 39.40 | ▼-0.23 | ▼-0.58% |