[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Invitation Homes Inc : ( INVH:US )
32.66USD ▲ 0.58 (1.79%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 32.66 | ▲0.58 | ▲1.81% |
| 25-04-11 | 32.08 | ▲0.47 | ▲1.49% |
| 25-04-10 | 31.62 | ▼-0.68 | ▼-2.11% |
| 25-04-09 | 32.29 | ▲1.81 | ▲5.94% |
| 25-04-08 | 30.49 | ▼-2.01 | ▼-6.19% |
| 25-04-04 | 32.49 | ▼-1.49 | ▼-4.38% |
| 25-04-03 | 33.98 | ▼-0.72 | ▼-2.08% |
| 25-04-02 | 34.70 | ▲0.19 | ▲0.55% |
| 25-04-01 | 34.51 | ▼-0.35 | ▼-1% |
| 25-03-31 | 34.86 | ▲0.38 | ▲1.1% |
| 25-03-28 | 34.48 | ▲0.27 | ▲0.79% |
| 25-03-27 | 34.21 | ▼-0.15 | ▼-0.44% |
| 25-03-26 | 34.36 | ▲0.26 | ▲0.76% |
| 25-03-25 | 34.10 | ▼-0.18 | ▼-0.53% |
| 25-03-24 | 34.27 | ▲0.38 | ▲1.12% |
| 25-03-21 | 33.89 | ▼-0.20 | ▼-0.59% |
| 25-03-20 | 34.10 | ▲0.27 | ▲0.8% |
| 25-03-19 | 33.83 | ▼-0.20 | ▼-0.59% |
| 25-03-18 | 34.03 | ▲0.22 | ▲0.65% |
| 25-03-17 | 33.81 | ▲0.36 | ▲1.08% |
| 25-03-14 | 33.45 | ▲0.58 | ▲1.76% |
| 25-03-13 | 32.88 | ▼-0.22 | ▼-0.66% |
| 25-03-12 | 33.10 | ▼-0.84 | ▼-2.48% |
| 25-03-11 | 33.93 | ▼-0.34 | ▼-0.99% |
| 25-03-10 | 34.27 | ▲0.08 | ▲0.23% |
| 25-03-07 | 34.19 | ▲0.38 | ▲1.12% |
| 25-03-06 | 33.82 | ▼-0.28 | ▼-0.82% |
| 25-03-05 | 34.09 | ▲0.12 | ▲0.35% |
| 25-03-04 | 33.98 | ▼-0.41 | ▼-1.19% |
| 25-03-03 | 34.39 | ▲0.37 | ▲1.09% |
| 25-02-28 | 34.02 | ▲0.68 | ▲2.04% |
| 25-02-27 | 33.35 | ▲1.77 | ▲5.61% |
| 25-02-26 | 31.58 | ▼-0.55 | ▼-1.71% |
| 25-02-25 | 32.13 | ▲0.23 | ▲0.72% |
| 25-02-21 | 31.89 | ▼-0.36 | ▼-1.12% |
| 25-02-20 | 32.25 | ▲0.51 | ▲1.61% |
| 25-02-19 | 31.74 | ▼-0.11 | ▼-0.35% |
| 25-02-18 | 31.85 | ▲0.40 | ▲1.27% |
| 25-02-14 | 31.45 | ▼-0.38 | ▼-1.19% |
| 25-02-13 | 31.83 | ▲0.31 | ▲0.98% |
| 25-02-12 | 31.52 | ▼-0.03 | ▼-0.1% |
| 25-02-11 | 31.55 | ▼-0.09 | ▼-0.28% |
| 25-02-10 | 31.64 | ▲0.04 | ▲0.13% |
| 25-02-07 | 31.60 | ▲0.04 | ▲0.13% |
| 25-02-06 | 31.55 | ▲0.03 | ▲0.1% |
| 25-02-05 | 31.52 | ▲0.20 | ▲0.64% |
| 25-02-04 | 31.33 | ▲0.25 | ▲0.8% |
| 25-02-03 | 31.08 | ▼-0.07 | ▼-0.22% |
| 25-01-31 | 31.14 | ▲0.19 | ▲0.61% |
| 25-01-30 | 30.96 | ▲0.25 | ▲0.81% |
| 25-01-29 | 30.71 | ▼-0.40 | ▼-1.29% |
| 25-01-28 | 31.11 | ▲0.07 | ▲0.23% |
| 25-01-27 | 31.04 | ▲0.49 | ▲1.6% |
| 25-01-24 | 30.55 | ▲0.09 | ▲0.3% |
| 25-01-23 | 30.46 | ▼-0.27 | ▼-0.88% |
| 25-01-22 | 30.72 | ▼-0.49 | ▼-1.57% |
| 25-01-21 | 31.21 | ▼-0.10 | ▼-0.32% |
| 25-01-17 | 31.31 | ▲0.24 | ▲0.77% |
| 25-01-16 | 31.07 | ▲0.55 | ▲1.8% |
| 25-01-15 | 30.52 | ▼-0.43 | ▼-1.39% |
| 25-01-14 | 30.96 | ▲0.03 | ▲0.1% |
| 25-01-13 | 30.92 | ▲0.65 | ▲2.15% |
| 25-01-10 | 30.27 | ▼-0.37 | ▼-1.21% |
| 25-01-08 | 30.64 | ▼-0.34 | ▼-1.1% |
| 25-01-07 | 30.98 | ▼-0.22 | ▼-0.71% |
| 25-01-06 | 31.20 | ▼-0.63 | ▼-1.98% |
| 25-01-03 | 31.83 | ▲0.37 | ▲1.18% |
| 25-01-02 | 31.46 | ▼-0.51 | ▼-1.6% |
| 24-12-31 | 31.97 | ▲0.10 | ▲0.31% |
| 24-12-30 | 31.87 | ▼-0.25 | ▼-0.78% |
| 24-12-27 | 32.13 | ▼-0.18 | ▼-0.56% |
| 24-12-26 | 32.31 | ▼-0.31 | ▼-0.95% |
| 24-12-24 | 32.62 | ▲0.35 | ▲1.08% |
| 24-12-23 | 32.27 | ▲0.11 | ▲0.34% |
| 24-12-20 | 32.16 | ▲0.40 | ▲1.26% |
| 24-12-19 | 31.76 | ▲0.10 | ▲0.32% |
| 24-12-18 | 31.66 | ▼-0.80 | ▼-2.47% |
| 24-12-17 | 32.45 | ▼-0.67 | ▼-2.02% |
| 24-12-16 | 33.13 | ▲0.03 | ▲0.09% |
| 24-12-13 | 33.10 | ▼-0.09 | ▼-0.27% |
| 24-12-12 | 33.18 | ▼-0.10 | ▼-0.3% |
| 24-12-11 | 33.28 | ▼-0.05 | ▼-0.15% |
| 24-12-10 | 33.33 | ▼-0.29 | ▼-0.86% |
| 24-12-09 | 33.61 | ▲0.14 | ▲0.42% |
| 24-12-06 | 33.48 | ▼-0.02 | ▼-0.06% |
| 24-12-05 | 33.50 | ▼-0.45 | ▼-1.33% |
| 24-12-04 | 33.95 | ▲0.34 | ▲1.01% |
| 24-12-03 | 33.60 | ▼-0.27 | ▼-0.8% |
| 24-12-02 | 33.88 | ▼-0.38 | ▼-1.11% |
| 24-11-29 | 34.25 | ▼-0.42 | ▼-1.21% |
| 24-11-27 | 34.67 | ▲0.55 | ▲1.61% |
| 24-11-26 | 34.13 | ▲0.38 | ▲1.13% |
| 24-11-25 | 33.74 | ▼-0.16 | ▼-0.47% |
| 24-11-22 | 33.90 | ▲0.11 | ▲0.33% |
| 24-11-21 | 33.79 | ▲0.09 | ▲0.27% |
| 24-11-20 | 33.70 | ▼-0.36 | ▼-1.06% |
| 24-11-19 | 34.07 | ▼-0.03 | ▼-0.09% |
| 24-11-18 | 34.10 | ▲0.34 | ▲1.01% |
| 24-11-15 | 33.75 | ▲0.21 | ▲0.63% |
| 24-11-14 | 33.54 | ▼-0.38 | ▼-1.12% |
| 24-11-13 | 33.93 | ▲0.49 | ▲1.47% |
| 24-11-12 | 33.44 | ▼-0.42 | ▼-1.24% |
| 24-11-11 | 33.86 | ▲0.15 | ▲0.45% |
| 24-11-08 | 33.71 | ▲0.41 | ▲1.23% |
| 24-11-07 | 33.30 | ▼-0.13 | ▼-0.39% |
| 24-11-06 | 33.43 | ▲1.21 | ▲3.76% |
| 24-11-05 | 32.22 | ▲0.45 | ▲1.42% |
| 24-11-04 | 31.77 | ▲0.36 | ▲1.15% |
| 24-11-01 | 31.41 | ▼-0.11 | ▼-0.35% |
| 24-10-31 | 31.51 | ▼-1.76 | ▼-5.29% |
| 24-10-30 | 33.27 | ▲0.04 | ▲0.12% |
| 24-10-29 | 33.23 | ▼-0.31 | ▼-0.92% |
| 24-10-28 | 33.54 | ▼-0.08 | ▼-0.24% |
| 24-10-25 | 33.62 | ▼-0.68 | ▼-1.98% |
| 24-10-24 | 34.30 | ▼-0.40 | ▼-1.15% |
| 24-10-23 | 34.70 | ▲0.64 | ▲1.88% |
| 24-10-22 | 34.06 | ▲0.35 | ▲1.04% |
| 24-10-21 | 33.71 | ▼-0.44 | ▼-1.29% |
| 24-10-18 | 34.14 | ▼-0.02 | ▼-0.06% |
| 24-10-17 | 34.16 | ▼-0.07 | ▼-0.2% |
| 24-10-16 | 34.23 | ▲0.82 | ▲2.45% |
| 24-10-15 | 33.41 | ▼-0.34 | ▼-1.01% |
| 24-10-14 | 33.75 | ▼-0.02 | ▼-0.06% |
| 24-10-11 | 33.76 | ▲0.21 | ▲0.63% |
| 24-10-10 | 33.55 | ▲0.28 | ▲0.84% |
| 24-10-09 | 33.27 | ▲0.07 | ▲0.21% |
| 24-10-08 | 33.20 | ▼-0.83 | ▼-2.44% |
| 24-10-07 | 34.04 | ▼-0.57 | ▼-1.65% |
| 24-10-04 | 34.60 | ▲0.43 | ▲1.26% |
| 24-10-03 | 34.18 | ▼-0.23 | ▼-0.67% |
| 24-10-02 | 34.40 | ▼-0.30 | ▼-0.86% |
| 24-10-01 | 34.70 | ▼-0.59 | ▼-1.67% |
| 24-09-30 | 35.29 | ▲0.30 | ▲0.86% |
| 24-09-27 | 34.99 | ▼-0.09 | ▼-0.26% |
| 24-09-26 | 35.08 | ▼-0.56 | ▼-1.57% |
| 24-09-25 | 35.64 | ▲0.09 | ▲0.25% |
| 24-09-24 | 35.54 | ▼-0.98 | ▼-2.68% |
| 24-09-23 | 36.52 | ▲0.56 | ▲1.56% |
| 24-09-20 | 35.96 | ▼-0.07 | ▼-0.19% |
| 24-09-19 | 36.04 | ▲0.19 | ▲0.53% |
| 24-09-18 | 35.84 | ▼-0.28 | ▼-0.78% |
| 24-09-17 | 36.13 | ▼-0.70 | ▼-1.9% |
| 24-09-16 | 36.83 | ▼-0.19 | ▼-0.51% |
| 24-09-13 | 37.02 | ▲0.75 | ▲2.07% |
| 24-09-12 | 36.27 | ▲0.26 | ▲0.72% |
| 24-09-11 | 36.01 | ▼-0.09 | ▼-0.25% |
| 24-09-10 | 36.10 | ▲0.37 | ▲1.04% |
| 24-09-09 | 35.74 | ▼-0.23 | ▼-0.64% |
| 24-09-06 | 35.97 | ▼-1.26 | ▼-3.38% |
| 24-09-05 | 37.23 | ▼-0.03 | ▼-0.08% |
| 24-09-04 | 37.26 | ▲0.02 | ▲0.05% |
| 24-09-03 | 37.25 | ▲0.37 | ▲1% |
| 24-08-30 | 36.88 | ▲0.66 | ▲1.82% |
| 24-08-29 | 36.22 | ▼-0.24 | ▼-0.66% |
| 24-08-28 | 36.46 | ▲0.09 | ▲0.25% |
| 24-08-27 | 36.38 | ▲0.63 | ▲1.76% |
| 24-08-26 | 35.75 | ▼-0.41 | ▼-1.13% |
| 24-08-23 | 36.16 | ▲0.29 | ▲0.81% |
| 24-08-22 | 35.87 | ▼-0.14 | ▼-0.39% |
| 24-08-21 | 36.01 | ▲0.34 | ▲0.95% |
| 24-08-20 | 35.67 | ▲0.05 | ▲0.14% |
| 24-08-19 | 35.63 | ▲0.40 | ▲1.14% |
| 24-08-16 | 35.23 | -0.00 | -0% |
| 24-08-15 | 35.23 | ▲0.10 | ▲0.28% |
| 24-08-14 | 35.13 | ▼-0.09 | ▼-0.26% |
| 24-08-13 | 35.23 | -0.00 | -0% |
| 24-08-12 | 35.23 | ▼-0.50 | ▼-1.4% |
| 24-08-09 | 35.73 | ▲0.30 | ▲0.85% |
| 24-08-08 | 35.43 | ▲0.23 | ▲0.65% |
| 24-08-07 | 35.21 | ▼-0.43 | ▼-1.21% |
| 24-08-06 | 35.63 | ▲0.95 | ▲2.74% |
| 24-08-05 | 34.69 | ▼-0.84 | ▼-2.36% |
| 24-08-02 | 35.53 | ▲0.02 | ▲0.06% |
| 24-08-01 | 35.51 | ▲0.21 | ▲0.59% |
| 24-07-31 | 35.30 | ▲0.23 | ▲0.66% |
| 24-07-30 | 35.07 | ▲0.80 | ▲2.33% |
| 24-07-29 | 34.28 | ▲0.23 | ▲0.68% |
| 24-07-26 | 34.05 | ▲0.73 | ▲2.19% |
| 24-07-25 | 33.32 | ▼-2.63 | ▼-7.32% |
| 24-07-24 | 35.95 | ▼-0.56 | ▼-1.53% |
| 24-07-23 | 36.51 | ▲0.23 | ▲0.63% |
| 24-07-22 | 36.29 | ▲0.37 | ▲1.03% |
| 24-07-19 | 35.92 | ▼-0.02 | ▼-0.06% |
| 24-07-18 | 35.93 | ▲0.16 | ▲0.45% |
| 24-07-17 | 35.78 | ▼-0.09 | ▼-0.25% |
| 24-07-16 | 35.86 | ▲0.60 | ▲1.7% |
| 24-07-15 | 35.26 | ▼-0.11 | ▼-0.31% |
| 24-07-12 | 35.37 | ▼-0.07 | ▼-0.2% |
| 24-07-11 | 35.44 | ▼-0.41 | ▼-1.14% |
| 24-07-10 | 35.85 | ▼-0.27 | ▼-0.75% |
| 24-07-09 | 36.12 | ▼-0.05 | ▼-0.14% |
| 24-07-08 | 36.17 | ▲0.16 | ▲0.44% |
| 24-07-05 | 36.01 | -0.00 | -0% |
| 24-07-03 | 36.01 | ▼-0.04 | ▼-0.11% |
| 24-07-02 | 36.05 | ▲0.27 | ▲0.75% |
| 24-07-01 | 35.79 | ▼-0.07 | ▼-0.2% |
| 24-06-28 | 35.86 | ▲0.58 | ▲1.64% |
| 24-06-27 | 35.28 | ▲0.14 | ▲0.4% |
| 24-06-26 | 35.13 | ▼-0.41 | ▼-1.15% |
| 24-06-25 | 35.54 | ▼-0.25 | ▼-0.7% |
| 24-06-24 | 35.79 | ▲0.39 | ▲1.1% |
| 24-06-21 | 35.40 | ▼-0.16 | ▼-0.45% |
| 24-06-20 | 35.56 | ▼-0.15 | ▼-0.42% |
| 24-06-18 | 35.71 | ▲0.20 | ▲0.56% |
| 24-06-17 | 35.51 | ▲0.05 | ▲0.14% |
| 24-06-14 | 35.45 | ▲0.43 | ▲1.23% |
| 24-06-13 | 35.03 | ▼-0.02 | ▼-0.06% |
| 24-06-12 | 35.04 | ▼-0.06 | ▼-0.17% |
| 24-06-11 | 35.10 | ▼-0.20 | ▼-0.57% |
| 24-06-10 | 35.30 | ▲0.26 | ▲0.74% |
| 24-06-07 | 35.04 | ▲0.25 | ▲0.72% |
| 24-06-06 | 34.79 | ▲0.08 | ▲0.23% |
| 24-06-05 | 34.71 | ▼-0.14 | ▼-0.4% |
| 24-06-04 | 34.85 | ▲0.13 | ▲0.37% |
| 24-06-03 | 34.72 | ▼-0.09 | ▼-0.26% |
| 24-05-31 | 34.81 | ▲0.81 | ▲2.38% |
| 24-05-30 | 34.00 | ▲0.21 | ▲0.62% |
| 24-05-29 | 33.79 | ▼-0.28 | ▼-0.82% |
| 24-05-28 | 34.07 | ▼-0.41 | ▼-1.19% |
| 24-05-24 | 34.48 | ▼-0.06 | ▼-0.17% |
| 24-05-23 | 34.54 | ▼-0.41 | ▼-1.17% |
| 24-05-22 | 34.95 | ▼-0.26 | ▼-0.74% |
| 24-05-21 | 35.21 | ▼-0.22 | ▼-0.62% |
| 24-05-20 | 35.42 | ▼-0.02 | ▼-0.06% |
| 24-05-17 | 35.44 | ▲0.16 | ▲0.45% |
| 24-05-16 | 35.28 | ▼-0.44 | ▼-1.23% |
| 24-05-15 | 35.72 | ▲0.74 | ▲2.12% |
| 24-05-14 | 34.98 | ▲0.21 | ▲0.6% |
| 24-05-13 | 34.77 | ▼-0.02 | ▼-0.06% |
| 24-05-10 | 34.78 | ▼-0.20 | ▼-0.57% |
| 24-05-09 | 34.99 | ▲0.27 | ▲0.78% |
| 24-05-08 | 34.72 | ▼-0.31 | ▼-0.89% |
| 24-05-07 | 35.03 | ▲0.19 | ▲0.55% |
| 24-05-06 | 34.84 | ▲0.51 | ▲1.49% |
| 24-05-03 | 34.33 | ▲0.26 | ▲0.76% |
| 24-05-01 | 34.07 | ▼-0.20 | ▼-0.58% |
| 24-04-30 | 34.27 | ▼-0.30 | ▼-0.87% |
| 24-04-29 | 34.57 | ▼-0.18 | ▼-0.52% |
| 24-04-26 | 34.74 | ▲0.23 | ▲0.67% |
| 24-04-25 | 34.51 | ▲0.16 | ▲0.47% |
| 24-04-24 | 34.35 | ▲0.22 | ▲0.64% |
| 24-04-23 | 34.13 | ▲0.33 | ▲0.98% |
| 24-04-22 | 33.80 | ▲0.18 | ▲0.54% |
| 24-04-19 | 33.62 | ▲0.20 | ▲0.6% |
| 24-04-18 | 33.42 | ▲0.29 | ▲0.88% |
| 24-04-17 | 33.13 | ▲0.03 | ▲0.09% |
| 24-04-16 | 33.10 | ▼-0.45 | ▼-1.34% |