[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Wintrust Financial : ( WTFC:US )
99.49USD ▲ 0.88 (0.89%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 99.49 | ▲0.88 | ▲0.89% |
| 25-04-11 | 98.61 | ▲1.27 | ▲1.3% |
| 25-04-10 | 97.34 | ▼-6.79 | ▼-6.52% |
| 25-04-09 | 104.13 | ▲8.96 | ▲9.41% |
| 25-04-08 | 95.17 | ▼-0.72 | ▼-0.75% |
| 25-04-07 | 95.89 | ▼-0.39 | ▼-0.41% |
| 25-04-04 | 96.28 | ▼-3.63 | ▼-3.63% |
| 25-04-03 | 99.91 | ▼-14.66 | ▼-12.8% |
| 25-04-02 | 114.57 | ▲2.11 | ▲1.88% |
| 25-04-01 | 112.46 | -0.00 | -0% |
| 25-03-31 | 112.46 | ▲0.34 | ▲0.3% |
| 25-03-28 | 112.12 | ▼-1.74 | ▼-1.53% |
| 25-03-27 | 113.86 | ▼-1.09 | ▼-0.95% |
| 25-03-26 | 114.95 | ▼-1.04 | ▼-0.9% |
| 25-03-25 | 115.99 | ▼-0.29 | ▼-0.25% |
| 25-03-24 | 116.28 | ▲2.83 | ▲2.49% |
| 25-03-21 | 113.45 | ▼-0.59 | ▼-0.52% |
| 25-03-20 | 114.04 | ▲0.14 | ▲0.12% |
| 25-03-19 | 113.90 | ▲1.90 | ▲1.7% |
| 25-03-18 | 112.00 | ▼-0.51 | ▼-0.45% |
| 25-03-17 | 112.51 | ▲1.66 | ▲1.5% |
| 25-03-16 | 110.85 | -0.00 | -0% |
| 25-03-14 | 110.85 | ▲3.09 | ▲2.87% |
| 25-03-13 | 107.76 | ▼-2.01 | ▼-1.83% |
| 25-03-12 | 109.77 | ▲1.41 | ▲1.3% |
| 25-03-11 | 108.36 | ▲0.60 | ▲0.56% |
| 25-03-10 | 107.76 | ▼-5.10 | ▼-4.52% |
| 25-03-07 | 112.86 | ▼-0.20 | ▼-0.18% |
| 25-03-06 | 113.06 | ▼-2.78 | ▼-2.4% |
| 25-03-05 | 115.84 | ▲0.08 | ▲0.07% |
| 25-03-04 | 115.76 | ▼-6.07 | ▼-4.98% |
| 25-03-03 | 121.83 | ▼-2.64 | ▼-2.12% |
| 25-02-28 | 124.47 | ▲1.67 | ▲1.36% |
| 25-02-27 | 122.80 | ▼-0.50 | ▼-0.41% |
| 25-02-26 | 123.30 | ▲0.50 | ▲0.41% |
| 25-02-25 | 122.80 | ▼-0.91 | ▼-0.74% |
| 25-02-24 | 123.71 | ▼-0.09 | ▼-0.07% |
| 25-02-21 | 123.80 | ▼-5.02 | ▼-3.9% |
| 25-02-20 | 128.82 | ▼-1.98 | ▼-1.51% |
| 25-02-19 | 130.80 | ▼-0.75 | ▼-0.57% |
| 25-02-18 | 131.55 | ▲1.94 | ▲1.5% |
| 25-02-14 | 129.61 | ▼-0.30 | ▼-0.23% |
| 25-02-13 | 129.91 | ▼-0.08 | ▼-0.06% |
| 25-02-12 | 129.99 | ▼-2.40 | ▼-1.81% |
| 25-02-11 | 132.39 | ▲3.32 | ▲2.57% |
| 25-02-10 | 129.07 | ▼-0.97 | ▼-0.75% |
| 25-02-07 | 130.04 | ▼-1.15 | ▼-0.88% |
| 25-02-06 | 131.19 | ▲1.58 | ▲1.22% |
| 25-02-05 | 129.61 | ▲0.48 | ▲0.37% |
| 25-02-04 | 129.13 | ▲1.88 | ▲1.48% |
| 25-02-03 | 127.25 | ▼-3.56 | ▼-2.72% |
| 25-01-31 | 130.81 | ▼-1.08 | ▼-0.82% |
| 25-01-30 | 131.89 | ▼-0.94 | ▼-0.71% |
| 25-01-29 | 132.83 | ▲0.72 | ▲0.55% |
| 25-01-28 | 132.11 | ▲2.20 | ▲1.69% |
| 25-01-27 | 129.91 | ▼-1.88 | ▼-1.43% |
| 25-01-24 | 131.79 | ▼-1.24 | ▼-0.93% |
| 25-01-23 | 133.03 | ▼-0.26 | ▼-0.2% |
| 25-01-22 | 133.29 | ▼-3.63 | ▼-2.65% |
| 25-01-21 | 136.92 | ▲1.87 | ▲1.38% |
| 25-01-17 | 135.05 | ▲1.60 | ▲1.2% |
| 25-01-16 | 133.45 | -0.00 | -0% |
| 25-01-15 | 133.45 | ▲3.11 | ▲2.39% |
| 25-01-14 | 130.34 | ▲3.82 | ▲3.02% |
| 25-01-13 | 126.52 | ▲1.91 | ▲1.53% |
| 25-01-10 | 124.61 | ▼-3.65 | ▼-2.85% |
| 25-01-08 | 128.26 | ▲0.68 | ▲0.53% |
| 25-01-07 | 127.58 | ▼-0.10 | ▼-0.08% |
| 25-01-06 | 127.68 | ▲1.87 | ▲1.49% |
| 25-01-03 | 125.81 | ▲1.80 | ▲1.45% |
| 25-01-02 | 124.01 | ▼-0.70 | ▼-0.56% |
| 24-12-31 | 124.71 | ▲0.30 | ▲0.24% |
| 24-12-30 | 124.41 | ▼-0.80 | ▼-0.64% |
| 24-12-27 | 125.21 | ▼-1.29 | ▼-1.02% |
| 24-12-26 | 126.50 | ▲0.57 | ▲0.45% |
| 24-12-24 | 125.93 | ▲1.51 | ▲1.21% |
| 24-12-23 | 124.42 | ▲0.25 | ▲0.2% |
| 24-12-20 | 124.17 | ▲1.45 | ▲1.18% |
| 24-12-19 | 122.72 | ▼-1.93 | ▼-1.55% |
| 24-12-18 | 124.65 | ▼-5.60 | ▼-4.3% |
| 24-12-17 | 130.25 | ▼-1.39 | ▼-1.06% |
| 24-12-16 | 131.64 | ▲0.23 | ▲0.18% |
| 24-12-13 | 131.41 | ▼-1.74 | ▼-1.31% |
| 24-12-12 | 133.15 | ▼-0.98 | ▼-0.73% |
| 24-12-11 | 134.13 | ▲1.77 | ▲1.34% |
| 24-12-10 | 132.36 | ▼-0.70 | ▼-0.53% |
| 24-12-09 | 133.06 | ▼-3.69 | ▼-2.7% |
| 24-12-06 | 136.75 | ▲0.29 | ▲0.21% |
| 24-12-05 | 136.46 | ▼-1.02 | ▼-0.74% |
| 24-12-04 | 137.48 | ▲1.21 | ▲0.89% |
| 24-12-03 | 136.27 | ▼-1.02 | ▼-0.74% |
| 24-12-02 | 137.29 | ▼-0.72 | ▼-0.52% |
| 24-11-29 | 138.01 | ▼-0.49 | ▼-0.35% |
| 24-11-27 | 138.50 | ▲0.61 | ▲0.44% |
| 24-11-26 | 137.89 | ▼-0.40 | ▼-0.29% |
| 24-11-25 | 138.29 | ▲1.21 | ▲0.88% |
| 24-11-22 | 137.08 | ▲3.45 | ▲2.58% |
| 24-11-21 | 133.63 | ▲2.80 | ▲2.14% |
| 24-11-20 | 130.83 | ▼-0.29 | ▼-0.22% |
| 24-11-19 | 131.12 | ▼-1.13 | ▼-0.85% |
| 24-11-18 | 132.25 | ▲0.49 | ▲0.37% |
| 24-11-15 | 131.76 | ▲0.81 | ▲0.62% |
| 24-11-14 | 130.95 | ▼-1.67 | ▼-1.26% |
| 24-11-13 | 132.62 | ▼-1.04 | ▼-0.78% |
| 24-11-12 | 133.66 | ▲0.63 | ▲0.47% |
| 24-11-11 | 133.03 | ▲4.43 | ▲3.44% |
| 24-11-08 | 128.60 | ▲1.47 | ▲1.16% |
| 24-11-07 | 127.13 | ▼-4.30 | ▼-3.27% |
| 24-11-06 | 131.43 | ▲16.28 | ▲14.14% |
| 24-11-05 | 115.15 | ▲1.86 | ▲1.64% |
| 24-11-04 | 113.29 | ▼-1.10 | ▼-0.96% |
| 24-11-01 | 114.39 | ▼-1.50 | ▼-1.29% |
| 24-10-31 | 115.89 | ▼-1.67 | ▼-1.42% |
| 24-10-30 | 117.56 | ▲1.87 | ▲1.62% |
| 24-10-29 | 115.69 | ▼-0.37 | ▼-0.32% |
| 24-10-28 | 116.06 | ▲3.04 | ▲2.69% |
| 24-10-25 | 113.02 | ▼-1.15 | ▼-1.01% |
| 24-10-24 | 114.17 | ▼-0.16 | ▼-0.14% |
| 24-10-23 | 114.33 | ▼-0.43 | ▼-0.37% |
| 24-10-22 | 114.76 | ▲2.47 | ▲2.2% |
| 24-10-21 | 112.29 | ▼-3.08 | ▼-2.67% |
| 24-10-18 | 115.37 | ▼-1.64 | ▼-1.4% |
| 24-10-17 | 117.01 | ▲2.32 | ▲2.02% |
| 24-10-16 | 114.69 | ▲1.99 | ▲1.77% |
| 24-10-15 | 112.70 | ▲0.49 | ▲0.44% |
| 24-10-14 | 112.21 | ▲1.21 | ▲1.09% |
| 24-10-11 | 111.00 | ▲4.13 | ▲3.86% |
| 24-10-10 | 106.87 | ▼-0.74 | ▼-0.69% |
| 24-10-09 | 107.61 | ▲2.14 | ▲2.03% |
| 24-10-08 | 105.47 | ▼-0.81 | ▼-0.76% |
| 24-10-07 | 106.28 | ▼-0.32 | ▼-0.3% |
| 24-10-04 | 106.60 | ▲2.03 | ▲1.94% |
| 24-10-03 | 104.57 | ▲0.42 | ▲0.4% |
| 24-10-02 | 104.15 | ▼-0.42 | ▼-0.4% |
| 24-10-01 | 104.57 | ▼-3.96 | ▼-3.65% |
| 24-09-30 | 108.53 | ▲1.98 | ▲1.86% |
| 24-09-27 | 106.55 | ▼-0.51 | ▼-0.48% |
| 24-09-26 | 107.06 | ▲1.03 | ▲0.97% |
| 24-09-25 | 106.03 | ▼-1.63 | ▼-1.51% |
| 24-09-24 | 107.66 | ▼-0.55 | ▼-0.51% |
| 24-09-23 | 108.21 | ▼-0.05 | ▼-0.05% |
| 24-09-20 | 108.26 | ▼-1.94 | ▼-1.76% |
| 24-09-19 | 110.20 | ▲2.38 | ▲2.21% |
| 24-09-18 | 107.82 | ▼-0.25 | ▼-0.23% |
| 24-09-17 | 108.07 | ▲1.50 | ▲1.41% |
| 24-09-16 | 106.57 | ▲1.49 | ▲1.42% |
| 24-09-13 | 105.08 | ▲2.49 | ▲2.43% |
| 24-09-12 | 102.59 | ▲0.49 | ▲0.48% |
| 24-09-11 | 102.10 | ▼-2.24 | ▼-2.15% |
| 24-09-10 | 104.34 | ▼-1.35 | ▼-1.28% |
| 24-09-09 | 105.69 | ▲2.32 | ▲2.24% |
| 24-09-06 | 103.37 | ▼-1.91 | ▼-1.81% |
| 24-09-05 | 105.28 | ▼-0.98 | ▼-0.92% |
| 24-09-04 | 106.26 | ▼-1.40 | ▼-1.3% |
| 24-09-03 | 107.66 | ▼-1.14 | ▼-1.05% |
| 24-08-30 | 108.80 | ▲1.51 | ▲1.41% |
| 24-08-29 | 107.29 | ▲0.07 | ▲0.07% |
| 24-08-28 | 107.22 | ▲1.72 | ▲1.63% |
| 24-08-27 | 105.50 | ▼-0.39 | ▼-0.37% |
| 24-08-26 | 105.89 | ▼-1.76 | ▼-1.63% |
| 24-08-23 | 107.65 | ▲4.80 | ▲4.67% |
| 24-08-22 | 102.85 | ▲0.62 | ▲0.61% |
| 24-08-21 | 102.23 | ▲1.48 | ▲1.47% |
| 24-08-20 | 100.75 | ▼-1.81 | ▼-1.76% |
| 24-08-19 | 102.56 | ▲1.91 | ▲1.9% |
| 24-08-16 | 100.65 | ▲0.02 | ▲0.02% |
| 24-08-15 | 100.63 | ▲3.05 | ▲3.13% |
| 24-08-14 | 97.58 | ▲0.08 | ▲0.08% |
| 24-08-13 | 97.50 | ▼-0.23 | ▼-0.24% |
| 24-08-12 | 97.73 | ▼-0.36 | ▼-0.37% |
| 24-08-09 | 98.09 | ▼-0.05 | ▼-0.05% |
| 24-08-08 | 98.14 | ▲1.47 | ▲1.52% |
| 24-08-07 | 96.67 | ▼-0.44 | ▼-0.45% |
| 24-08-06 | 97.11 | ▲0.45 | ▲0.47% |
| 24-08-05 | 96.66 | ▼-3.96 | ▼-3.94% |
| 24-08-02 | 100.62 | ▼-4.47 | ▼-4.25% |
| 24-08-01 | 105.09 | ▼-3.11 | ▼-2.87% |
| 24-07-31 | 108.20 | ▼-1.33 | ▼-1.21% |
| 24-07-30 | 109.53 | ▲1.29 | ▲1.19% |
| 24-07-29 | 108.24 | ▼-1.89 | ▼-1.72% |
| 24-07-26 | 110.13 | ▲1.26 | ▲1.16% |
| 24-07-25 | 108.87 | ▲1.81 | ▲1.69% |
| 24-07-24 | 107.06 | ▼-3.28 | ▼-2.97% |
| 24-07-23 | 110.34 | ▲1.97 | ▲1.82% |
| 24-07-22 | 108.37 | ▲3.35 | ▲3.19% |
| 24-07-19 | 105.02 | ▼-1.24 | ▼-1.17% |
| 24-07-18 | 106.26 | ▼-5.57 | ▼-4.98% |
| 24-07-17 | 111.83 | ▼-0.06 | ▼-0.05% |
| 24-07-16 | 111.89 | ▲5.37 | ▲5.04% |
| 24-07-15 | 106.52 | ▲2.46 | ▲2.36% |
| 24-07-12 | 104.06 | ▲0.25 | ▲0.24% |
| 24-07-11 | 103.81 | ▲3.65 | ▲3.64% |
| 24-07-10 | 100.16 | ▲1.53 | ▲1.55% |
| 24-07-09 | 98.63 | ▲2.17 | ▲2.25% |
| 24-07-08 | 96.46 | ▲0.03 | ▲0.03% |
| 24-07-05 | 96.43 | ▼-1.67 | ▼-1.7% |
| 24-07-03 | 98.10 | ▼-1.97 | ▼-1.97% |
| 24-07-02 | 100.07 | ▲0.60 | ▲0.6% |
| 24-07-01 | 99.47 | ▲0.91 | ▲0.92% |
| 24-06-28 | 98.56 | ▲2.86 | ▲2.99% |
| 24-06-27 | 95.70 | ▲0.30 | ▲0.31% |
| 24-06-26 | 95.40 | ▼-0.60 | ▼-0.63% |
| 24-06-25 | 96.00 | ▼-0.61 | ▼-0.63% |
| 24-06-24 | 96.61 | ▲2.61 | ▲2.78% |
| 24-06-21 | 94.00 | ▲0.26 | ▲0.28% |
| 24-06-20 | 93.74 | ▲0.19 | ▲0.2% |
| 24-06-18 | 93.55 | ▲0.13 | ▲0.14% |
| 24-06-17 | 93.42 | ▲1.47 | ▲1.6% |
| 24-06-14 | 91.95 | ▼-1.32 | ▼-1.42% |
| 24-06-13 | 93.27 | ▼-1.26 | ▼-1.33% |
| 24-06-12 | 94.53 | ▲1.56 | ▲1.68% |
| 24-06-11 | 92.97 | ▼-1.07 | ▼-1.14% |
| 24-06-10 | 94.04 | ▼-1.39 | ▼-1.46% |
| 24-06-07 | 95.43 | ▲0.52 | ▲0.55% |
| 24-06-06 | 94.91 | ▼-0.01 | ▼-0.01% |
| 24-06-05 | 94.92 | ▲0.31 | ▲0.33% |
| 24-06-04 | 94.61 | ▼-1.17 | ▼-1.22% |
| 24-06-03 | 95.78 | ▼-2.83 | ▼-2.87% |
| 24-05-31 | 98.61 | ▲0.89 | ▲0.91% |
| 24-05-30 | 97.72 | ▲1.48 | ▲1.54% |
| 24-05-29 | 96.24 | ▼-1.19 | ▼-1.22% |
| 24-05-28 | 97.43 | ▼-0.27 | ▼-0.28% |
| 24-05-24 | 97.70 | ▲0.90 | ▲0.93% |
| 24-05-23 | 96.80 | ▼-2.39 | ▼-2.41% |
| 24-05-22 | 99.19 | ▼-0.95 | ▼-0.95% |
| 24-05-21 | 100.14 | ▼-0.37 | ▼-0.37% |
| 24-05-20 | 100.51 | ▼-1.44 | ▼-1.41% |
| 24-05-17 | 101.95 | ▼-0.20 | ▼-0.2% |
| 24-05-16 | 102.15 | ▼-0.84 | ▼-0.82% |
| 24-05-15 | 102.99 | ▲0.07 | ▲0.07% |
| 24-05-14 | 102.92 | ▲1.24 | ▲1.22% |
| 24-05-13 | 101.68 | ▼-0.02 | ▼-0.02% |
| 24-05-10 | 101.70 | ▲0.97 | ▲0.96% |
| 24-05-09 | 100.73 | ▼-0.01 | ▼-0.01% |
| 24-05-08 | 100.74 | ▲0.01 | ▲0.01% |
| 24-05-07 | 100.73 | ▼-0.29 | ▼-0.29% |
| 24-05-06 | 101.02 | ▲0.29 | ▲0.29% |
| 24-05-03 | 100.73 | ▲0.67 | ▲0.67% |
| 24-05-02 | 100.06 | ▲1.94 | ▲1.98% |
| 24-05-01 | 98.12 | ▲1.48 | ▲1.53% |
| 24-04-30 | 96.64 | ▼-1.59 | ▼-1.62% |
| 24-04-29 | 98.23 | ▼-0.78 | ▼-0.79% |
| 24-04-26 | 99.01 | ▼-0.16 | ▼-0.16% |
| 24-04-25 | 99.17 | ▼-0.96 | ▼-0.96% |
| 24-04-24 | 100.13 | ▲0.25 | ▲0.25% |
| 24-04-23 | 99.88 | ▲0.58 | ▲0.58% |
| 24-04-22 | 99.30 | ▲1.99 | ▲2.05% |
| 24-04-19 | 97.31 | ▲2.01 | ▲2.11% |
| 24-04-18 | 95.30 | ▲0.34 | ▲0.36% |
| 24-04-17 | 94.96 | ▲0.50 | ▲0.53% |
| 24-04-16 | 94.46 | ▼-1.80 | ▼-1.87% |