[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Zions Bancorporation : ( ZION:US )
43.37USD ▼ -0.40 (-0.91%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 43.37 | ▼-0.40 | ▼-0.91% |
| 25-04-15 | 43.77 | ▲0.83 | ▲1.93% |
| 25-04-14 | 42.94 | ▲0.98 | ▲2.34% |
| 25-04-11 | 41.96 | ▼-0.44 | ▼-1.04% |
| 25-04-10 | 42.40 | ▼-3.29 | ▼-7.2% |
| 25-04-09 | 45.69 | ▲3.69 | ▲8.79% |
| 25-04-08 | 42.00 | ▲0.69 | ▲1.67% |
| 25-04-04 | 41.32 | ▼-2.49 | ▼-5.68% |
| 25-04-03 | 43.81 | ▼-6.66 | ▼-13.2% |
| 25-04-02 | 50.46 | ▲0.98 | ▲1.98% |
| 25-04-01 | 49.48 | ▼-0.43 | ▼-0.86% |
| 25-03-31 | 49.91 | ▲0.45 | ▲0.91% |
| 25-03-28 | 49.46 | ▼-0.89 | ▼-1.77% |
| 25-03-27 | 50.35 | ▼-0.31 | ▼-0.61% |
| 25-03-26 | 50.66 | ▼-0.38 | ▼-0.74% |
| 25-03-25 | 51.04 | ▲0.11 | ▲0.22% |
| 25-03-24 | 50.92 | ▲1.39 | ▲2.81% |
| 25-03-21 | 49.53 | ▼-0.11 | ▼-0.22% |
| 25-03-20 | 49.64 | ▲0.30 | ▲0.61% |
| 25-03-19 | 49.34 | ▲1.11 | ▲2.3% |
| 25-03-18 | 48.23 | ▼-0.65 | ▼-1.33% |
| 25-03-17 | 48.88 | ▲0.20 | ▲0.41% |
| 25-03-14 | 48.68 | ▲1.75 | ▲3.73% |
| 25-03-13 | 46.93 | ▼-0.99 | ▼-2.07% |
| 25-03-12 | 47.93 | ▲0.53 | ▲1.12% |
| 25-03-11 | 47.39 | ▲0.19 | ▲0.4% |
| 25-03-10 | 47.20 | ▼-2.97 | ▼-5.92% |
| 25-03-07 | 50.18 | ▼-0.12 | ▼-0.24% |
| 25-03-06 | 50.30 | ▼-0.98 | ▼-1.91% |
| 25-03-05 | 51.28 | ▲0.24 | ▲0.47% |
| 25-03-04 | 51.03 | ▼-1.93 | ▼-3.64% |
| 25-03-03 | 52.96 | ▼-1.05 | ▼-1.94% |
| 25-02-28 | 54.01 | ▲0.40 | ▲0.75% |
| 25-02-27 | 53.61 | ▲0.27 | ▲0.51% |
| 25-02-26 | 53.35 | ▲0.41 | ▲0.77% |
| 25-02-25 | 52.94 | ▼-0.49 | ▼-0.92% |
| 25-02-21 | 53.43 | ▼-1.75 | ▼-3.17% |
| 25-02-20 | 55.18 | ▼-1.41 | ▼-2.49% |
| 25-02-19 | 56.58 | ▼-0.16 | ▼-0.28% |
| 25-02-18 | 56.75 | ▲0.99 | ▲1.78% |
| 25-02-14 | 55.75 | ▲0.35 | ▲0.63% |
| 25-02-13 | 55.40 | ▼-0.09 | ▼-0.16% |
| 25-02-12 | 55.49 | ▼-1.35 | ▼-2.38% |
| 25-02-11 | 56.83 | ▲0.79 | ▲1.41% |
| 25-02-10 | 56.04 | ▼-1.28 | ▼-2.23% |
| 25-02-07 | 57.32 | ▼-0.91 | ▼-1.56% |
| 25-02-06 | 58.23 | ▲0.83 | ▲1.45% |
| 25-02-05 | 57.40 | ▲0.32 | ▲0.56% |
| 25-02-04 | 57.08 | ▲0.71 | ▲1.26% |
| 25-02-03 | 56.37 | ▼-1.54 | ▼-2.66% |
| 25-01-31 | 57.91 | ▼-0.36 | ▼-0.62% |
| 25-01-30 | 58.27 | ▲0.56 | ▲0.97% |
| 25-01-29 | 57.71 | ▼-0.13 | ▼-0.22% |
| 25-01-28 | 57.84 | ▼-0.01 | ▼-0.02% |
| 25-01-27 | 57.85 | ▼-0.74 | ▼-1.26% |
| 25-01-24 | 58.59 | ▲0.66 | ▲1.14% |
| 25-01-23 | 57.93 | ▼-0.16 | ▼-0.28% |
| 25-01-22 | 58.09 | ▼-0.92 | ▼-1.56% |
| 25-01-21 | 59.02 | ▲1.05 | ▲1.81% |
| 25-01-17 | 57.97 | ▲0.67 | ▲1.17% |
| 25-01-16 | 57.30 | ▼-0.91 | ▼-1.56% |
| 25-01-15 | 58.21 | ▲1.75 | ▲3.1% |
| 25-01-14 | 56.47 | ▲2.10 | ▲3.86% |
| 25-01-13 | 54.37 | ▲1.02 | ▲1.91% |
| 25-01-10 | 53.36 | ▼-1.50 | ▼-2.73% |
| 25-01-08 | 54.85 | ▼-0.53 | ▼-0.96% |
| 25-01-07 | 55.38 | ▲0.42 | ▲0.76% |
| 25-01-06 | 54.96 | ▲0.88 | ▲1.63% |
| 25-01-03 | 54.08 | ▼-0.04 | ▼-0.07% |
| 25-01-02 | 54.12 | ▼-0.11 | ▼-0.2% |
| 24-12-31 | 54.23 | ▼-0.17 | ▼-0.31% |
| 24-12-30 | 54.40 | ▼-0.30 | ▼-0.55% |
| 24-12-27 | 54.70 | ▼-0.73 | ▼-1.32% |
| 24-12-26 | 55.43 | ▲0.46 | ▲0.84% |
| 24-12-24 | 54.97 | ▲0.59 | ▲1.08% |
| 24-12-23 | 54.39 | ▲0.71 | ▲1.32% |
| 24-12-20 | 53.67 | ▲1.25 | ▲2.38% |
| 24-12-19 | 52.43 | ▼-0.80 | ▼-1.5% |
| 24-12-18 | 53.22 | ▼-3.02 | ▼-5.37% |
| 24-12-17 | 56.24 | ▼-1.37 | ▼-2.38% |
| 24-12-16 | 57.61 | ▼-0.10 | ▼-0.17% |
| 24-12-13 | 57.70 | ▼-0.45 | ▼-0.77% |
| 24-12-12 | 58.16 | ▼-0.70 | ▼-1.19% |
| 24-12-11 | 58.85 | ▲0.47 | ▲0.81% |
| 24-12-10 | 58.39 | ▲0.31 | ▲0.53% |
| 24-12-09 | 58.08 | ▼-1.13 | ▼-1.91% |
| 24-12-06 | 59.21 | ▲0.11 | ▲0.19% |
| 24-12-05 | 59.09 | ▼-0.08 | ▼-0.14% |
| 24-12-04 | 59.17 | ▼-0.12 | ▼-0.2% |
| 24-12-03 | 59.29 | ▼-0.62 | ▼-1.03% |
| 24-12-02 | 59.91 | ▼-0.61 | ▼-1.01% |
| 24-11-29 | 60.52 | ▼-0.17 | ▼-0.28% |
| 24-11-27 | 60.70 | ▼-0.42 | ▼-0.69% |
| 24-11-26 | 61.12 | ▼-0.61 | ▼-0.99% |
| 24-11-25 | 61.73 | ▲1.10 | ▲1.81% |
| 24-11-22 | 60.63 | ▲1.43 | ▲2.42% |
| 24-11-21 | 59.20 | ▲0.53 | ▲0.9% |
| 24-11-20 | 58.67 | ▼-0.17 | ▼-0.29% |
| 24-11-19 | 58.84 | ▼-0.32 | ▼-0.54% |
| 24-11-18 | 59.16 | ▼-0.34 | ▼-0.57% |
| 24-11-15 | 59.50 | ▼-0.08 | ▼-0.13% |
| 24-11-14 | 59.58 | ▼-0.61 | ▼-1.01% |
| 24-11-13 | 60.19 | ▲0.52 | ▲0.87% |
| 24-11-12 | 59.68 | ▲1.51 | ▲2.6% |
| 24-11-08 | 58.17 | ▲0.58 | ▲1.01% |
| 24-11-07 | 57.59 | ▼-2.72 | ▼-4.51% |
| 24-11-06 | 60.31 | ▲8.33 | ▲16.03% |
| 24-11-05 | 51.98 | ▲0.86 | ▲1.68% |
| 24-11-04 | 51.12 | ▼-0.41 | ▼-0.8% |
| 24-11-01 | 51.53 | ▼-0.62 | ▼-1.19% |
| 24-10-31 | 52.15 | ▼-0.79 | ▼-1.49% |
| 24-10-30 | 52.94 | ▲0.77 | ▲1.48% |
| 24-10-29 | 52.17 | ▼-0.41 | ▼-0.78% |
| 24-10-28 | 52.58 | ▲1.27 | ▲2.47% |
| 24-10-25 | 51.32 | ▼-0.89 | ▼-1.7% |
| 24-10-24 | 52.21 | ▲0.31 | ▲0.6% |
| 24-10-23 | 51.89 | ▼-0.73 | ▼-1.39% |
| 24-10-22 | 52.62 | ▲3.18 | ▲6.43% |
| 24-10-21 | 49.44 | ▼-1.81 | ▼-3.53% |
| 24-10-18 | 51.25 | ▲0.23 | ▲0.45% |
| 24-10-17 | 51.02 | ▲0.03 | ▲0.06% |
| 24-10-16 | 51.00 | ▲0.46 | ▲0.91% |
| 24-10-15 | 50.54 | ▲0.53 | ▲1.06% |
| 24-10-11 | 50.00 | ▲1.69 | ▲3.5% |
| 24-10-10 | 48.31 | ▲0.12 | ▲0.25% |
| 24-10-09 | 48.19 | ▲0.92 | ▲1.95% |
| 24-10-08 | 47.27 | ▼-0.14 | ▼-0.3% |
| 24-10-07 | 47.41 | ▼-0.35 | ▼-0.73% |
| 24-10-04 | 47.76 | ▲1.62 | ▲3.51% |
| 24-10-03 | 46.14 | ▲0.37 | ▲0.81% |
| 24-10-02 | 45.77 | ▲0.16 | ▲0.35% |
| 24-10-01 | 45.61 | ▼-1.65 | ▼-3.49% |
| 24-09-30 | 47.26 | ▲0.74 | ▲1.59% |
| 24-09-27 | 46.52 | ▲0.16 | ▲0.35% |
| 24-09-26 | 46.36 | ▲0.70 | ▲1.53% |
| 24-09-25 | 45.65 | ▼-1.33 | ▼-2.83% |
| 24-09-24 | 46.98 | ▼-0.29 | ▼-0.61% |
| 24-09-23 | 47.27 | ▼-0.76 | ▼-1.58% |
| 24-09-20 | 48.02 | ▼-0.35 | ▼-0.72% |
| 24-09-19 | 48.38 | ▲1.33 | ▲2.83% |
| 24-09-18 | 47.05 | ▲0.21 | ▲0.45% |
| 24-09-17 | 46.84 | ▲0.03 | ▲0.06% |
| 24-09-16 | 46.81 | ▲0.31 | ▲0.67% |
| 24-09-13 | 46.49 | ▲1.38 | ▲3.06% |
| 24-09-12 | 45.11 | ▲0.06 | ▲0.13% |
| 24-09-11 | 45.05 | ▼-0.69 | ▼-1.51% |
| 24-09-10 | 45.74 | ▲0.23 | ▲0.51% |
| 24-09-09 | 45.51 | ▲0.50 | ▲1.11% |
| 24-09-06 | 45.01 | ▼-1.07 | ▼-2.32% |
| 24-09-05 | 46.07 | ▼-1.25 | ▼-2.64% |
| 24-09-04 | 47.32 | ▼-1.34 | ▼-2.75% |
| 24-09-03 | 48.66 | ▼-0.86 | ▼-1.74% |
| 24-08-30 | 49.52 | ▲0.27 | ▲0.55% |
| 24-08-29 | 49.24 | ▼-0.02 | ▼-0.04% |
| 24-08-28 | 49.27 | ▲0.52 | ▲1.07% |
| 24-08-27 | 48.75 | ▼-0.28 | ▼-0.57% |
| 24-08-26 | 49.03 | ▼-0.83 | ▼-1.66% |
| 24-08-23 | 49.86 | ▲2.23 | ▲4.68% |
| 24-08-22 | 47.63 | ▲0.61 | ▲1.3% |
| 24-08-21 | 47.03 | ▲0.64 | ▲1.38% |
| 24-08-20 | 46.38 | ▼-0.58 | ▼-1.24% |
| 24-08-19 | 46.96 | ▲0.41 | ▲0.88% |
| 24-08-16 | 46.56 | ▲0.53 | ▲1.15% |
| 24-08-15 | 46.02 | ▲0.66 | ▲1.46% |
| 24-08-14 | 45.36 | ▼-0.38 | ▼-0.83% |
| 24-08-13 | 45.75 | ▲0.35 | ▲0.77% |
| 24-08-12 | 45.39 | ▼-0.59 | ▼-1.28% |
| 24-08-09 | 45.98 | ▼-0.18 | ▼-0.39% |
| 24-08-08 | 46.16 | ▲0.63 | ▲1.38% |
| 24-08-07 | 45.53 | ▼-0.57 | ▼-1.24% |
| 24-08-06 | 46.10 | ▲0.02 | ▲0.04% |
| 24-08-05 | 46.08 | ▼-0.72 | ▼-1.54% |
| 24-08-02 | 46.80 | ▼-1.85 | ▼-3.8% |
| 24-08-01 | 48.65 | ▼-3.00 | ▼-5.81% |
| 24-07-31 | 51.65 | ▼-0.27 | ▼-0.52% |
| 24-07-30 | 51.92 | ▲0.11 | ▲0.21% |
| 24-07-29 | 51.81 | ▼-0.47 | ▼-0.9% |
| 24-07-26 | 52.28 | ▲0.48 | ▲0.93% |
| 24-07-25 | 51.80 | ▲0.82 | ▲1.61% |
| 24-07-24 | 50.98 | ▼-1.55 | ▼-2.95% |
| 24-07-23 | 52.53 | ▲3.07 | ▲6.21% |
| 24-07-22 | 49.46 | ▲0.51 | ▲1.04% |
| 24-07-19 | 48.96 | ▼-0.26 | ▼-0.53% |
| 24-07-18 | 49.21 | ▼-1.29 | ▼-2.55% |
| 24-07-17 | 50.50 | ▲0.30 | ▲0.6% |
| 24-07-16 | 50.21 | ▲1.99 | ▲4.13% |
| 24-07-15 | 48.22 | ▲0.95 | ▲2.01% |
| 24-07-12 | 47.27 | ▼-0.17 | ▼-0.36% |
| 24-07-11 | 47.44 | ▲2.07 | ▲4.56% |
| 24-07-10 | 45.38 | ▲1.49 | ▲3.4% |
| 24-07-09 | 43.89 | ▲1.32 | ▲3.1% |
| 24-07-08 | 42.57 | ▲0.09 | ▲0.21% |
| 24-07-05 | 42.49 | ▼-1.07 | ▼-2.46% |
| 24-07-03 | 43.55 | ▼-0.37 | ▼-0.84% |
| 24-07-02 | 43.92 | ▲0.59 | ▲1.36% |
| 24-07-01 | 43.33 | ▼-0.02 | ▼-0.05% |
| 24-06-28 | 43.36 | ▲1.34 | ▲3.19% |
| 24-06-27 | 42.02 | ▲0.16 | ▲0.38% |
| 24-06-26 | 41.85 | ▼-0.14 | ▼-0.33% |
| 24-06-25 | 41.99 | ▼-0.50 | ▼-1.18% |
| 24-06-24 | 42.49 | ▲1.24 | ▲3.01% |
| 24-06-21 | 41.26 | ▲0.09 | ▲0.22% |
| 24-06-20 | 41.17 | ▼-0.20 | ▼-0.48% |
| 24-06-18 | 41.37 | ▲0.13 | ▲0.32% |
| 24-06-17 | 41.24 | ▲0.47 | ▲1.15% |
| 24-06-14 | 40.78 | ▼-0.64 | ▼-1.55% |
| 24-06-13 | 41.42 | ▼-0.99 | ▼-2.33% |
| 24-06-12 | 42.41 | ▲1.71 | ▲4.2% |
| 24-06-11 | 40.70 | ▼-0.56 | ▼-1.36% |
| 24-06-10 | 41.26 | ▼-0.23 | ▼-0.55% |
| 24-06-07 | 41.50 | ▲0.46 | ▲1.12% |
| 24-06-06 | 41.04 | ▲0.04 | ▲0.1% |
| 24-06-05 | 40.99 | ▼-0.16 | ▼-0.39% |
| 24-06-04 | 41.15 | ▼-0.91 | ▼-2.16% |
| 24-06-03 | 42.06 | ▼-1.03 | ▼-2.39% |
| 24-05-31 | 43.09 | ▲0.83 | ▲1.96% |
| 24-05-30 | 42.26 | ▲0.54 | ▲1.29% |
| 24-05-29 | 41.72 | ▼-0.77 | ▼-1.81% |
| 24-05-28 | 42.49 | ▼-0.59 | ▼-1.37% |
| 24-05-24 | 43.08 | ▲0.49 | ▲1.15% |
| 24-05-23 | 42.59 | ▼-1.21 | ▼-2.76% |
| 24-05-22 | 43.79 | ▼-0.22 | ▼-0.5% |
| 24-05-21 | 44.01 | ▲0.28 | ▲0.64% |
| 24-05-20 | 43.73 | ▼-1.16 | ▼-2.58% |
| 24-05-17 | 44.88 | ▲0.14 | ▲0.31% |
| 24-05-16 | 44.74 | ▼-0.36 | ▼-0.8% |
| 24-05-15 | 45.11 | ▲0.57 | ▲1.28% |
| 24-05-14 | 44.53 | ▲0.61 | ▲1.39% |
| 24-05-13 | 43.93 | ▼-0.42 | ▼-0.95% |
| 24-05-10 | 44.34 | ▲0.05 | ▲0.11% |
| 24-05-09 | 44.29 | ▲0.13 | ▲0.29% |
| 24-05-08 | 44.16 | ▲0.34 | ▲0.78% |
| 24-05-07 | 43.82 | ▲0.16 | ▲0.37% |
| 24-05-06 | 43.66 | ▲0.05 | ▲0.11% |
| 24-05-03 | 43.61 | ▲1.67 | ▲3.98% |
| 24-05-01 | 41.94 | ▲1.04 | ▲2.54% |
| 24-04-30 | 40.90 | ▼-0.42 | ▼-1.02% |
| 24-04-29 | 41.32 | ▼-0.48 | ▼-1.15% |
| 24-04-26 | 41.80 | ▲0.51 | ▲1.24% |
| 24-04-25 | 41.29 | ▼-0.91 | ▼-2.16% |
| 24-04-24 | 42.21 | ▲0.52 | ▲1.25% |
| 24-04-23 | 41.68 | ▲0.39 | ▲0.94% |
| 24-04-22 | 41.29 | ▲1.38 | ▲3.46% |
| 24-04-19 | 39.91 | ▲0.68 | ▲1.73% |
| 24-04-18 | 39.23 | ▼-0.14 | ▼-0.36% |