[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Icahn Enterprises : ( IEP:US )
8.21USD ▲ 0.18 (2.24%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 8.21 | ▲0.18 | ▲2.24% |
| 25-04-10 | 8.03 | ▼-0.40 | ▼-4.74% |
| 25-04-09 | 8.43 | ▲0.62 | ▲7.94% |
| 25-04-08 | 7.81 | ▼-0.08 | ▼-1.01% |
| 25-04-07 | 7.89 | ▼-0.36 | ▼-4.36% |
| 25-04-04 | 8.25 | ▼-0.72 | ▼-8.03% |
| 25-04-03 | 8.97 | ▼-0.16 | ▼-1.75% |
| 25-04-02 | 9.13 | ▲0.06 | ▲0.66% |
| 25-04-01 | 9.07 | ▲0.01 | ▲0.11% |
| 25-03-31 | 9.06 | ▼-0.15 | ▼-1.63% |
| 25-03-28 | 9.21 | ▼-0.09 | ▼-0.97% |
| 25-03-27 | 9.30 | ▼-0.06 | ▼-0.64% |
| 25-03-26 | 9.36 | ▲0.08 | ▲0.86% |
| 25-03-25 | 9.28 | ▼-0.13 | ▼-1.38% |
| 25-03-24 | 9.41 | ▼-0.28 | ▼-2.89% |
| 25-03-21 | 9.69 | ▲0.02 | ▲0.21% |
| 25-03-20 | 9.67 | ▲0.01 | ▲0.1% |
| 25-03-19 | 9.66 | ▲0.16 | ▲1.68% |
| 25-03-18 | 9.50 | ▼-0.14 | ▼-1.45% |
| 25-03-17 | 9.64 | ▲0.14 | ▲1.47% |
| 25-03-14 | 9.50 | ▲0.63 | ▲7.1% |
| 25-03-13 | 8.87 | ▼-0.02 | ▼-0.22% |
| 25-03-12 | 8.89 | ▼-0.05 | ▼-0.56% |
| 25-03-11 | 8.94 | ▼-0.24 | ▼-2.61% |
| 25-03-10 | 9.18 | ▼-0.82 | ▼-8.2% |
| 25-03-07 | 10.00 | ▲0.10 | ▲1.01% |
| 25-03-06 | 9.90 | ▲0.07 | ▲0.71% |
| 25-03-05 | 9.83 | ▲0.08 | ▲0.82% |
| 25-03-04 | 9.75 | ▼-0.25 | ▼-2.5% |
| 25-03-03 | 10.00 | ▼-0.09 | ▼-0.89% |
| 25-02-28 | 10.09 | ▲0.02 | ▲0.2% |
| 25-02-27 | 10.07 | ▲0.04 | ▲0.4% |
| 25-02-26 | 10.03 | ▼-0.23 | ▼-2.24% |
| 25-02-25 | 10.26 | ▲0.11 | ▲1.08% |
| 25-02-24 | 10.15 | ▼-0.28 | ▼-2.68% |
| 25-02-21 | 10.43 | ▲0.05 | ▲0.48% |
| 25-02-20 | 10.38 | ▲0.13 | ▲1.27% |
| 25-02-19 | 10.25 | ▲0.26 | ▲2.6% |
| 25-02-18 | 9.99 | ▲0.07 | ▲0.71% |
| 25-02-14 | 9.92 | ▼-0.01 | ▼-0.1% |
| 25-02-13 | 9.93 | ▲0.05 | ▲0.51% |
| 25-02-12 | 9.88 | ▲0.10 | ▲1.02% |
| 25-02-11 | 9.78 | ▲0.13 | ▲1.35% |
| 25-02-10 | 9.65 | ▼-0.05 | ▼-0.52% |
| 25-02-07 | 9.70 | ▼-0.06 | ▼-0.61% |
| 25-02-06 | 9.76 | ▼-0.15 | ▼-1.51% |
| 25-02-05 | 9.91 | ▼-0.07 | ▼-0.7% |
| 25-02-04 | 9.98 | ▲0.13 | ▲1.32% |
| 25-02-03 | 9.85 | ▲0.11 | ▲1.13% |
| 25-01-31 | 9.74 | -0.00 | -0% |
| 25-01-30 | 9.74 | ▼-0.12 | ▼-1.22% |
| 25-01-29 | 9.86 | ▲0.01 | ▲0.1% |
| 25-01-28 | 9.85 | ▼-0.12 | ▼-1.2% |
| 25-01-27 | 9.97 | ▲0.18 | ▲1.84% |
| 25-01-24 | 9.80 | ▼-0.05 | ▼-0.51% |
| 25-01-23 | 9.85 | ▲0.32 | ▲3.36% |
| 25-01-22 | 9.53 | -0.00 | -0% |
| 25-01-21 | 9.53 | ▲0.15 | ▲1.6% |
| 25-01-17 | 9.38 | ▼-0.07 | ▼-0.74% |
| 25-01-16 | 9.45 | ▲0.34 | ▲3.73% |
| 25-01-15 | 9.11 | ▲0.14 | ▲1.56% |
| 25-01-14 | 8.97 | ▼-0.16 | ▼-1.75% |
| 25-01-13 | 9.13 | ▼-0.08 | ▼-0.87% |
| 25-01-10 | 9.21 | ▲0.06 | ▲0.66% |
| 25-01-08 | 9.15 | ▼-0.19 | ▼-2.03% |
| 25-01-07 | 9.34 | ▲0.06 | ▲0.65% |
| 25-01-06 | 9.28 | ▲0.16 | ▲1.75% |
| 25-01-03 | 9.12 | ▲0.14 | ▲1.56% |
| 25-01-02 | 8.98 | ▲0.31 | ▲3.58% |
| 24-12-31 | 8.67 | ▼-0.20 | ▼-2.25% |
| 24-12-30 | 8.87 | ▼-0.07 | ▼-0.78% |
| 24-12-27 | 8.94 | ▼-0.17 | ▼-1.87% |
| 24-12-26 | 9.11 | ▼-0.12 | ▼-1.3% |
| 24-12-24 | 9.23 | ▲0.04 | ▲0.44% |
| 24-12-23 | 9.19 | ▼-0.34 | ▼-3.57% |
| 24-12-20 | 9.53 | ▲0.24 | ▲2.58% |
| 24-12-19 | 9.29 | ▼-0.48 | ▼-4.91% |
| 24-12-18 | 9.77 | ▼-0.10 | ▼-1.01% |
| 24-12-17 | 9.87 | ▼-0.03 | ▼-0.3% |
| 24-12-16 | 9.90 | ▼-0.20 | ▼-1.98% |
| 24-12-13 | 10.10 | ▼-0.08 | ▼-0.79% |
| 24-12-12 | 10.18 | ▼-0.15 | ▼-1.45% |
| 24-12-11 | 10.33 | ▲0.23 | ▲2.28% |
| 24-12-10 | 10.10 | ▼-0.17 | ▼-1.66% |
| 24-12-09 | 10.27 | ▼-0.29 | ▼-2.75% |
| 24-12-06 | 10.56 | ▼-0.13 | ▼-1.22% |
| 24-12-05 | 10.69 | ▼-0.13 | ▼-1.2% |
| 24-12-04 | 10.82 | ▼-0.23 | ▼-2.08% |
| 24-12-03 | 11.04 | ▼-0.08 | ▼-0.72% |
| 24-12-02 | 11.12 | ▲0.04 | ▲0.36% |
| 24-11-29 | 11.08 | ▲0.01 | ▲0.09% |
| 24-11-27 | 11.07 | ▼-0.05 | ▼-0.45% |
| 24-11-26 | 11.12 | ▼-0.06 | ▼-0.54% |
| 24-11-25 | 11.18 | ▼-0.16 | ▼-1.41% |
| 24-11-22 | 11.34 | ▲0.32 | ▲2.91% |
| 24-11-21 | 11.02 | -0.00 | -0% |
| 24-11-20 | 11.02 | ▼-0.29 | ▼-2.56% |
| 24-11-19 | 11.31 | ▼-0.78 | ▼-6.45% |
| 24-11-18 | 12.09 | ▼-0.39 | ▼-3.13% |
| 24-11-15 | 12.48 | ▼-0.08 | ▼-0.64% |
| 24-11-14 | 12.56 | ▲0.14 | ▲1.13% |
| 24-11-13 | 12.43 | ▼-0.15 | ▼-1.19% |
| 24-11-12 | 12.58 | ▼-0.29 | ▼-2.25% |
| 24-11-11 | 12.87 | ▲0.77 | ▲6.36% |
| 24-11-08 | 12.10 | ▼-0.79 | ▼-6.13% |
| 24-11-07 | 12.89 | ▼-0.31 | ▼-2.35% |
| 24-11-06 | 13.20 | ▲0.77 | ▲6.19% |
| 24-11-05 | 12.43 | ▲0.29 | ▲2.39% |
| 24-11-04 | 12.14 | ▼-0.38 | ▼-3.04% |
| 24-11-01 | 12.52 | ▼-0.04 | ▼-0.32% |
| 24-10-31 | 12.56 | ▼-0.52 | ▼-3.98% |
| 24-10-30 | 13.08 | ▲0.31 | ▲2.43% |
| 24-10-29 | 12.77 | ▼-2.72 | ▼-17.56% |
| 24-10-28 | 15.49 | ▲0.16 | ▲1.04% |
| 24-10-25 | 15.33 | ▲0.08 | ▲0.52% |
| 24-10-24 | 15.25 | ▼-0.12 | ▼-0.78% |
| 24-10-23 | 15.37 | -0.00 | -0% |
| 24-10-22 | 15.37 | ▲0.38 | ▲2.54% |
| 24-10-21 | 14.99 | ▲0.07 | ▲0.47% |
| 24-10-18 | 14.92 | ▲0.11 | ▲0.74% |
| 24-10-17 | 14.81 | ▲0.31 | ▲2.14% |
| 24-10-16 | 14.50 | ▲0.01 | ▲0.07% |
| 24-10-15 | 14.49 | ▼-0.31 | ▼-2.1% |
| 24-10-14 | 14.80 | ▲0.53 | ▲3.71% |
| 24-10-11 | 14.27 | ▲0.25 | ▲1.78% |
| 24-10-10 | 14.02 | ▲0.30 | ▲2.19% |
| 24-10-09 | 13.72 | ▼-0.02 | ▼-0.15% |
| 24-10-08 | 13.74 | ▼-0.27 | ▼-1.93% |
| 24-10-07 | 14.01 | ▲0.33 | ▲2.41% |
| 24-10-04 | 13.68 | ▲0.16 | ▲1.18% |
| 24-10-03 | 13.52 | ▲0.10 | ▲0.75% |
| 24-10-02 | 13.42 | ▲0.08 | ▲0.6% |
| 24-10-01 | 13.34 | ▼-0.18 | ▼-1.33% |
| 24-09-30 | 13.52 | ▲0.41 | ▲3.13% |
| 24-09-27 | 13.11 | ▼-0.04 | ▼-0.3% |
| 24-09-26 | 13.15 | ▼-0.14 | ▼-1.05% |
| 24-09-25 | 13.29 | ▼-0.23 | ▼-1.7% |
| 24-09-24 | 13.52 | ▲0.05 | ▲0.37% |
| 24-09-23 | 13.47 | ▲0.53 | ▲4.1% |
| 24-09-20 | 12.94 | ▼-0.18 | ▼-1.37% |
| 24-09-19 | 13.12 | ▼-0.33 | ▼-2.45% |
| 24-09-18 | 13.45 | ▲0.10 | ▲0.75% |
| 24-09-17 | 13.35 | ▲0.98 | ▲7.92% |
| 24-09-16 | 12.37 | ▲1.57 | ▲14.54% |
| 24-09-13 | 10.80 | ▲0.52 | ▲5.06% |
| 24-09-12 | 10.28 | ▲0.26 | ▲2.59% |
| 24-09-11 | 10.02 | ▼-0.14 | ▼-1.38% |
| 24-09-10 | 10.16 | ▼-0.33 | ▼-3.15% |
| 24-09-09 | 10.48 | ▼-0.07 | ▼-0.66% |
| 24-09-06 | 10.55 | ▼-0.60 | ▼-5.38% |
| 24-09-05 | 11.15 | ▼-1.06 | ▼-8.68% |
| 24-09-04 | 12.21 | ▼-0.86 | ▼-6.58% |
| 24-09-03 | 13.07 | ▼-0.20 | ▼-1.51% |
| 24-08-30 | 13.27 | ▲0.10 | ▲0.76% |
| 24-08-29 | 13.17 | ▼-0.14 | ▼-1.05% |
| 24-08-28 | 13.31 | ▼-0.53 | ▼-3.83% |
| 24-08-27 | 13.84 | ▼-0.23 | ▼-1.64% |
| 24-08-26 | 14.07 | ▼-1.83 | ▼-11.52% |
| 24-08-23 | 15.89 | ▲0.06 | ▲0.38% |
| 24-08-22 | 15.83 | ▲0.36 | ▲2.33% |
| 24-08-21 | 15.47 | ▼-0.28 | ▼-1.78% |
| 24-08-20 | 15.75 | ▼-0.43 | ▼-2.66% |
| 24-08-19 | 16.18 | ▼-0.80 | ▼-4.71% |
| 24-08-16 | 16.98 | ▲0.19 | ▲1.13% |
| 24-08-15 | 16.79 | ▼-0.06 | ▼-0.36% |
| 24-08-14 | 16.85 | ▲0.34 | ▲2.06% |
| 24-08-13 | 16.51 | ▼-0.01 | ▼-0.06% |
| 24-08-12 | 16.52 | ▲0.42 | ▲2.61% |
| 24-08-09 | 16.10 | ▲0.19 | ▲1.19% |
| 24-08-08 | 15.91 | ▼-0.09 | ▼-0.56% |
| 24-08-07 | 16.00 | ▼-0.74 | ▼-4.42% |
| 24-08-06 | 16.74 | ▲0.37 | ▲2.26% |
| 24-08-05 | 16.37 | ▼-0.73 | ▼-4.27% |
| 24-08-02 | 17.10 | ▼-0.42 | ▼-2.4% |
| 24-08-01 | 17.52 | ▼-0.13 | ▼-0.74% |
| 24-07-31 | 17.65 | ▲0.19 | ▲1.09% |
| 24-07-30 | 17.46 | ▲0.15 | ▲0.87% |
| 24-07-29 | 17.31 | ▲0.04 | ▲0.23% |
| 24-07-26 | 17.27 | ▼-0.07 | ▼-0.4% |
| 24-07-25 | 17.35 | ▲0.11 | ▲0.64% |
| 24-07-24 | 17.24 | ▼-0.28 | ▼-1.6% |
| 24-07-23 | 17.52 | ▲0.05 | ▲0.29% |
| 24-07-22 | 17.46 | ▲0.26 | ▲1.51% |
| 24-07-19 | 17.20 | ▲0.07 | ▲0.41% |
| 24-07-18 | 17.13 | ▼-0.65 | ▼-3.66% |
| 24-07-17 | 17.78 | ▲0.34 | ▲1.95% |
| 24-07-16 | 17.44 | ▲0.20 | ▲1.16% |
| 24-07-15 | 17.24 | ▲0.24 | ▲1.41% |
| 24-07-12 | 17.00 | ▲0.07 | ▲0.41% |
| 24-07-11 | 16.93 | ▲0.10 | ▲0.59% |
| 24-07-10 | 16.83 | -0.00 | -0% |
| 24-07-09 | 16.83 | ▼-0.28 | ▼-1.64% |
| 24-07-08 | 17.11 | ▲0.57 | ▲3.45% |
| 24-07-05 | 16.54 | ▼-0.15 | ▼-0.9% |
| 24-07-03 | 16.69 | ▲0.18 | ▲1.09% |
| 24-07-02 | 16.51 | ▲0.20 | ▲1.23% |
| 24-07-01 | 16.31 | ▼-0.17 | ▼-1.03% |
| 24-06-28 | 16.48 | ▼-0.01 | ▼-0.06% |
| 24-06-27 | 16.49 | ▲0.01 | ▲0.06% |
| 24-06-26 | 16.48 | ▼-0.19 | ▼-1.14% |
| 24-06-25 | 16.67 | ▲0.82 | ▲5.17% |
| 24-06-24 | 15.85 | ▲0.17 | ▲1.08% |
| 24-06-21 | 15.68 | ▲0.06 | ▲0.38% |
| 24-06-20 | 15.62 | ▼-0.33 | ▼-2.07% |
| 24-06-18 | 15.95 | ▼-0.22 | ▼-1.36% |
| 24-06-17 | 16.17 | ▼-0.01 | ▼-0.06% |
| 24-06-14 | 16.18 | ▼-0.04 | ▼-0.25% |
| 24-06-13 | 16.22 | ▼-0.05 | ▼-0.31% |
| 24-06-12 | 16.27 | ▼-0.02 | ▼-0.12% |
| 24-06-11 | 16.29 | ▼-0.12 | ▼-0.73% |
| 24-06-10 | 16.41 | ▼-0.30 | ▼-1.8% |
| 24-06-07 | 16.71 | ▼-0.11 | ▼-0.65% |
| 24-06-06 | 16.82 | ▲0.14 | ▲0.84% |
| 24-06-05 | 16.68 | ▲0.33 | ▲2.02% |
| 24-06-04 | 16.35 | ▼-0.04 | ▼-0.24% |
| 24-06-03 | 16.39 | ▼-0.12 | ▼-0.73% |
| 24-05-31 | 16.51 | ▼-0.07 | ▼-0.42% |
| 24-05-30 | 16.58 | ▲0.22 | ▲1.34% |
| 24-05-29 | 16.36 | ▼-0.24 | ▼-1.45% |
| 24-05-28 | 16.60 | ▼-0.10 | ▼-0.6% |
| 24-05-24 | 16.70 | ▲0.41 | ▲2.52% |
| 24-05-23 | 16.29 | ▼-0.24 | ▼-1.45% |
| 24-05-22 | 16.53 | ▲0.10 | ▲0.61% |
| 24-05-21 | 16.43 | ▼-0.23 | ▼-1.38% |
| 24-05-20 | 16.66 | ▼-0.17 | ▼-1.01% |
| 24-05-17 | 16.83 | ▼-1.48 | ▼-8.08% |
| 24-05-16 | 18.31 | ▲0.11 | ▲0.6% |
| 24-05-15 | 18.20 | ▼-0.39 | ▼-2.1% |
| 24-05-14 | 18.59 | ▲0.22 | ▲1.2% |
| 24-05-13 | 18.37 | ▲0.39 | ▲2.17% |
| 24-05-10 | 17.98 | ▼-0.05 | ▼-0.28% |
| 24-05-09 | 18.03 | ▼-0.53 | ▼-2.86% |
| 24-05-08 | 18.56 | ▲1.39 | ▲8.1% |
| 24-05-07 | 17.17 | ▼-0.17 | ▼-0.98% |
| 24-05-06 | 17.34 | ▲0.01 | ▲0.06% |
| 24-05-03 | 17.33 | ▼-0.01 | ▼-0.06% |
| 24-05-02 | 17.34 | ▼-0.06 | ▼-0.34% |
| 24-05-01 | 17.40 | ▼-0.24 | ▼-1.36% |
| 24-04-30 | 17.64 | ▲0.09 | ▲0.51% |
| 24-04-29 | 17.55 | ▲0.30 | ▲1.74% |
| 24-04-26 | 17.25 | ▼-0.02 | ▼-0.12% |
| 24-04-25 | 17.27 | ▲0.01 | ▲0.06% |
| 24-04-24 | 17.26 | ▲0.26 | ▲1.53% |
| 24-04-23 | 17.00 | ▲0.33 | ▲1.98% |
| 24-04-22 | 16.67 | ▼-0.33 | ▼-1.94% |
| 24-04-19 | 17.00 | ▲0.11 | ▲0.65% |
| 24-04-18 | 16.89 | ▼-0.12 | ▼-0.71% |
| 24-04-17 | 17.01 | ▼-0.07 | ▼-0.41% |
| 24-04-16 | 17.08 | ▼-0.18 | ▼-1.04% |
| 24-04-15 | 17.26 | ▼-0.05 | ▼-0.29% |
| 24-04-12 | 17.31 | ▼-0.17 | ▼-0.97% |