[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
International Paper : ( IP:US )
46.86USD ▲ 0.70 (1.51%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 46.86 | ▲0.70 | ▲1.52% |
| 25-04-10 | 46.16 | ▼-2.98 | ▼-6.06% |
| 25-04-09 | 49.14 | ▲4.53 | ▲10.15% |
| 25-04-08 | 44.61 | ▼-3.28 | ▼-6.85% |
| 25-04-04 | 47.89 | ▼-1.13 | ▼-2.31% |
| 25-04-03 | 49.02 | ▼-5.49 | ▼-10.07% |
| 25-04-02 | 54.51 | ▲0.88 | ▲1.64% |
| 25-04-01 | 53.63 | ▲0.26 | ▲0.49% |
| 25-03-31 | 53.37 | ▲0.14 | ▲0.26% |
| 25-03-28 | 53.23 | ▼-1.46 | ▼-2.67% |
| 25-03-27 | 54.68 | ▼-0.92 | ▼-1.65% |
| 25-03-26 | 55.60 | ▼-0.73 | ▼-1.3% |
| 25-03-25 | 56.33 | ▲3.36 | ▲6.34% |
| 25-03-24 | 52.97 | ▲1.70 | ▲3.32% |
| 25-03-21 | 51.27 | ▼-0.95 | ▼-1.82% |
| 25-03-20 | 52.22 | ▼-0.45 | ▼-0.85% |
| 25-03-19 | 52.67 | ▲0.74 | ▲1.43% |
| 25-03-18 | 51.92 | ▲0.33 | ▲0.64% |
| 25-03-17 | 51.59 | ▲0.14 | ▲0.27% |
| 25-03-14 | 51.45 | ▲1.11 | ▲2.21% |
| 25-03-13 | 50.34 | ▼-0.25 | ▼-0.49% |
| 25-03-12 | 50.60 | ▲1.23 | ▲2.49% |
| 25-03-11 | 49.37 | ▼-0.54 | ▼-1.08% |
| 25-03-10 | 49.91 | ▼-2.46 | ▼-4.7% |
| 25-03-07 | 52.36 | ▲0.63 | ▲1.22% |
| 25-03-06 | 51.74 | ▼-0.97 | ▼-1.84% |
| 25-03-05 | 52.70 | ▲1.44 | ▲2.81% |
| 25-03-04 | 51.27 | ▼-4.02 | ▼-7.27% |
| 25-03-03 | 55.28 | ▼-1.06 | ▼-1.88% |
| 25-02-28 | 56.34 | ▲0.08 | ▲0.14% |
| 25-02-27 | 56.26 | ▲0.48 | ▲0.86% |
| 25-02-26 | 55.79 | ▲0.50 | ▲0.9% |
| 25-02-25 | 55.28 | ▼-0.34 | ▼-0.61% |
| 25-02-21 | 55.63 | ▼-0.48 | ▼-0.86% |
| 25-02-20 | 56.11 | ▼-1.17 | ▼-2.04% |
| 25-02-19 | 57.28 | -0.00 | -0% |
| 25-02-18 | 57.27 | ▲1.04 | ▲1.85% |
| 25-02-14 | 56.23 | ▲0.63 | ▲1.13% |
| 25-02-13 | 55.61 | ▲1.03 | ▲1.89% |
| 25-02-12 | 54.58 | ▼-1.17 | ▼-2.1% |
| 25-02-11 | 55.75 | ▲0.92 | ▲1.68% |
| 25-02-10 | 54.83 | ▼-1.33 | ▼-2.37% |
| 25-02-07 | 56.15 | ▲0.37 | ▲0.66% |
| 25-02-06 | 55.79 | ▲1.92 | ▲3.56% |
| 25-02-05 | 53.87 | ▲0.04 | ▲0.07% |
| 25-02-04 | 53.83 | ▼-1.97 | ▼-3.53% |
| 25-02-03 | 55.80 | ▲0.31 | ▲0.56% |
| 25-01-31 | 55.49 | ▼-1.67 | ▼-2.92% |
| 25-01-30 | 57.15 | ▼-0.66 | ▼-1.14% |
| 25-01-29 | 57.82 | ▼-1.31 | ▼-2.22% |
| 25-01-28 | 59.12 | ▼-0.18 | ▼-0.3% |
| 25-01-27 | 59.30 | ▼-0.76 | ▼-1.27% |
| 25-01-24 | 60.06 | ▲1.51 | ▲2.58% |
| 25-01-23 | 58.55 | ▲0.25 | ▲0.43% |
| 25-01-22 | 58.30 | ▼-0.06 | ▼-0.1% |
| 25-01-21 | 58.36 | ▲1.46 | ▲2.57% |
| 25-01-17 | 56.91 | ▲0.63 | ▲1.12% |
| 25-01-16 | 56.28 | ▲0.63 | ▲1.13% |
| 25-01-15 | 55.64 | ▲0.33 | ▲0.6% |
| 25-01-14 | 55.32 | ▲1.47 | ▲2.73% |
| 25-01-13 | 53.85 | ▼-0.29 | ▼-0.54% |
| 25-01-10 | 54.14 | ▼-0.62 | ▼-1.13% |
| 25-01-08 | 54.75 | ▲1.17 | ▲2.18% |
| 25-01-07 | 53.59 | ▲0.20 | ▲0.37% |
| 25-01-06 | 53.39 | ▲0.07 | ▲0.13% |
| 25-01-03 | 53.31 | ▲0.11 | ▲0.21% |
| 25-01-02 | 53.20 | ▼-0.55 | ▼-1.02% |
| 24-12-31 | 53.75 | ▲0.15 | ▲0.28% |
| 24-12-30 | 53.60 | ▼-0.90 | ▼-1.65% |
| 24-12-27 | 54.50 | ▼-0.66 | ▼-1.2% |
| 24-12-26 | 55.16 | ▲0.05 | ▲0.09% |
| 24-12-24 | 55.11 | ▲0.66 | ▲1.21% |
| 24-12-23 | 54.46 | ▲0.15 | ▲0.28% |
| 24-12-20 | 54.31 | ▲0.41 | ▲0.76% |
| 24-12-19 | 53.90 | ▲0.22 | ▲0.41% |
| 24-12-18 | 53.68 | ▼-1.52 | ▼-2.75% |
| 24-12-17 | 55.20 | ▼-0.63 | ▼-1.13% |
| 24-12-16 | 55.83 | ▲0.28 | ▲0.5% |
| 24-12-13 | 55.55 | ▲0.73 | ▲1.33% |
| 24-12-12 | 54.82 | ▲0.33 | ▲0.61% |
| 24-12-11 | 54.49 | ▼-0.28 | ▼-0.51% |
| 24-12-10 | 54.77 | ▼-1.01 | ▼-1.81% |
| 24-12-09 | 55.77 | ▼-1.02 | ▼-1.8% |
| 24-12-06 | 56.79 | ▲0.13 | ▲0.23% |
| 24-12-05 | 56.67 | ▼-1.05 | ▼-1.82% |
| 24-12-04 | 57.71 | ▼-1.00 | ▼-1.7% |
| 24-12-03 | 58.71 | ▲0.27 | ▲0.46% |
| 24-12-02 | 58.44 | ▼-0.39 | ▼-0.66% |
| 24-11-29 | 58.83 | ▲0.41 | ▲0.7% |
| 24-11-27 | 58.42 | ▼-0.67 | ▼-1.13% |
| 24-11-26 | 59.09 | ▼-0.44 | ▼-0.74% |
| 24-11-25 | 59.53 | ▲0.23 | ▲0.39% |
| 24-11-22 | 59.30 | ▲0.07 | ▲0.12% |
| 24-11-21 | 59.23 | ▲0.32 | ▲0.54% |
| 24-11-20 | 58.91 | ▲1.10 | ▲1.9% |
| 24-11-19 | 57.82 | ▲0.11 | ▲0.19% |
| 24-11-18 | 57.70 | ▲0.18 | ▲0.31% |
| 24-11-15 | 57.52 | ▲0.64 | ▲1.13% |
| 24-11-14 | 56.88 | ▲0.56 | ▲0.99% |
| 24-11-13 | 56.32 | ▼-1.04 | ▼-1.81% |
| 24-11-12 | 57.36 | ▼-0.11 | ▼-0.19% |
| 24-11-08 | 57.46 | ▼-0.92 | ▼-1.58% |
| 24-11-07 | 58.39 | ▼-0.43 | ▼-0.73% |
| 24-11-06 | 58.82 | ▲1.24 | ▲2.15% |
| 24-11-05 | 57.58 | ▲1.07 | ▲1.89% |
| 24-11-04 | 56.51 | ▲0.86 | ▲1.55% |
| 24-11-01 | 55.64 | ▲0.18 | ▲0.32% |
| 24-10-31 | 55.47 | ▲6.33 | ▲12.88% |
| 24-10-30 | 49.14 | ▲1.84 | ▲3.89% |
| 24-10-29 | 47.30 | ▼-1.39 | ▼-2.85% |
| 24-10-28 | 48.69 | ▲0.14 | ▲0.29% |
| 24-10-25 | 48.55 | ▼-0.16 | ▼-0.33% |
| 24-10-24 | 48.71 | ▼-0.35 | ▼-0.71% |
| 24-10-23 | 49.06 | ▲1.53 | ▲3.22% |
| 24-10-22 | 47.53 | ▲0.65 | ▲1.39% |
| 24-10-21 | 46.87 | ▲0.12 | ▲0.26% |
| 24-10-18 | 46.75 | ▲0.09 | ▲0.19% |
| 24-10-17 | 46.67 | ▼-1.38 | ▼-2.87% |
| 24-10-16 | 48.04 | ▲0.41 | ▲0.86% |
| 24-10-15 | 47.63 | ▼-0.53 | ▼-1.1% |
| 24-10-11 | 48.17 | ▲1.20 | ▲2.55% |
| 24-10-10 | 46.97 | ▼-0.14 | ▼-0.3% |
| 24-10-09 | 47.11 | ▼-0.28 | ▼-0.59% |
| 24-10-08 | 47.39 | ▼-0.32 | ▼-0.67% |
| 24-10-07 | 47.71 | ▼-0.87 | ▼-1.79% |
| 24-10-04 | 48.58 | ▲0.62 | ▲1.29% |
| 24-10-03 | 47.96 | ▼-0.21 | ▼-0.44% |
| 24-10-02 | 48.18 | ▼-0.98 | ▼-1.99% |
| 24-10-01 | 49.15 | ▲0.20 | ▲0.41% |
| 24-09-30 | 48.96 | ▼-0.12 | ▼-0.24% |
| 24-09-27 | 49.08 | ▲0.05 | ▲0.1% |
| 24-09-26 | 49.03 | ▲0.91 | ▲1.89% |
| 24-09-25 | 48.12 | ▼-0.56 | ▼-1.15% |
| 24-09-24 | 48.68 | ▲0.23 | ▲0.47% |
| 24-09-23 | 48.44 | ▼-0.27 | ▼-0.55% |
| 24-09-20 | 48.71 | ▼-1.30 | ▼-2.6% |
| 24-09-19 | 50.01 | ▲0.46 | ▲0.93% |
| 24-09-18 | 49.55 | ▲0.03 | ▲0.06% |
| 24-09-17 | 49.52 | ▼-0.38 | ▼-0.76% |
| 24-09-16 | 49.90 | ▲1.19 | ▲2.44% |
| 24-09-13 | 48.71 | ▲0.70 | ▲1.46% |
| 24-09-12 | 48.02 | ▲0.88 | ▲1.87% |
| 24-09-11 | 47.14 | ▲0.06 | ▲0.13% |
| 24-09-10 | 47.07 | ▼-0.55 | ▼-1.16% |
| 24-09-09 | 47.62 | ▲0.45 | ▲0.95% |
| 24-09-06 | 47.17 | ▼-0.32 | ▼-0.67% |
| 24-09-05 | 47.50 | ▲0.15 | ▲0.32% |
| 24-09-04 | 47.34 | ▼-0.40 | ▼-0.84% |
| 24-09-03 | 47.75 | ▼-0.66 | ▼-1.36% |
| 24-08-30 | 48.40 | ▲0.27 | ▲0.56% |
| 24-08-29 | 48.13 | ▼-0.42 | ▼-0.87% |
| 24-08-28 | 48.55 | ▼-0.43 | ▼-0.88% |
| 24-08-27 | 48.98 | ▲0.38 | ▲0.78% |
| 24-08-26 | 48.60 | ▼-0.35 | ▼-0.72% |
| 24-08-23 | 48.95 | ▲1.07 | ▲2.23% |
| 24-08-22 | 47.88 | ▼-0.27 | ▼-0.56% |
| 24-08-21 | 48.15 | ▲0.77 | ▲1.63% |
| 24-08-20 | 47.38 | ▼-0.23 | ▼-0.48% |
| 24-08-19 | 47.60 | ▲0.55 | ▲1.17% |
| 24-08-16 | 47.06 | ▲0.31 | ▲0.66% |
| 24-08-15 | 46.75 | ▲0.63 | ▲1.37% |
| 24-08-14 | 46.12 | ▲0.92 | ▲2.04% |
| 24-08-13 | 45.20 | ▲0.78 | ▲1.76% |
| 24-08-12 | 44.42 | ▲0.02 | ▲0.05% |
| 24-08-09 | 44.39 | ▼-0.48 | ▼-1.07% |
| 24-08-08 | 44.87 | ▲0.59 | ▲1.33% |
| 24-08-07 | 44.29 | ▼-0.77 | ▼-1.71% |
| 24-08-06 | 45.06 | ▲0.66 | ▲1.49% |
| 24-08-05 | 44.40 | ▼-1.37 | ▼-2.99% |
| 24-08-02 | 45.77 | ▼-0.81 | ▼-1.74% |
| 24-08-01 | 46.58 | ▲0.16 | ▲0.34% |
| 24-07-31 | 46.42 | ▲0.45 | ▲0.98% |
| 24-07-30 | 45.98 | ▼-0.71 | ▼-1.52% |
| 24-07-29 | 46.69 | ▼-0.25 | ▼-0.53% |
| 24-07-26 | 46.94 | ▲0.69 | ▲1.49% |
| 24-07-25 | 46.25 | ▲0.16 | ▲0.35% |
| 24-07-24 | 46.09 | ▲0.25 | ▲0.55% |
| 24-07-23 | 45.85 | ▼-0.65 | ▼-1.4% |
| 24-07-22 | 46.50 | ▲0.81 | ▲1.77% |
| 24-07-19 | 45.69 | ▼-0.19 | ▼-0.41% |
| 24-07-18 | 45.88 | ▲0.28 | ▲0.61% |
| 24-07-17 | 45.60 | ▲0.15 | ▲0.33% |
| 24-07-16 | 45.46 | ▲1.36 | ▲3.08% |
| 24-07-15 | 44.10 | ▲0.49 | ▲1.12% |
| 24-07-12 | 43.61 | ▲0.75 | ▲1.75% |
| 24-07-11 | 42.86 | ▲0.15 | ▲0.35% |
| 24-07-10 | 42.70 | ▲0.27 | ▲0.64% |
| 24-07-09 | 42.44 | ▼-0.70 | ▼-1.62% |
| 24-07-08 | 43.14 | ▼-0.40 | ▼-0.92% |
| 24-07-05 | 43.54 | -0.00 | -0% |
| 24-07-03 | 43.54 | ▲0.05 | ▲0.11% |
| 24-07-02 | 43.50 | ▲0.11 | ▲0.25% |
| 24-07-01 | 43.38 | ▲0.26 | ▲0.6% |
| 24-06-28 | 43.13 | ▼-0.12 | ▼-0.28% |
| 24-06-27 | 43.25 | ▼-3.41 | ▼-7.31% |
| 24-06-26 | 46.65 | ▲0.07 | ▲0.15% |
| 24-06-25 | 46.58 | ▼-0.73 | ▼-1.54% |
| 24-06-24 | 47.31 | ▲1.24 | ▲2.69% |
| 24-06-21 | 46.08 | ▼-0.33 | ▼-0.71% |
| 24-06-20 | 46.41 | ▲0.13 | ▲0.28% |
| 24-06-18 | 46.28 | ▲0.96 | ▲2.12% |
| 24-06-17 | 45.31 | ▲0.37 | ▲0.82% |
| 24-06-14 | 44.95 | ▼-0.39 | ▼-0.86% |
| 24-06-13 | 45.33 | ▲0.40 | ▲0.89% |
| 24-06-12 | 44.93 | ▼-0.08 | ▼-0.18% |
| 24-06-11 | 45.01 | ▲0.12 | ▲0.27% |
| 24-06-10 | 44.89 | ▼-0.36 | ▼-0.8% |
| 24-06-07 | 45.25 | ▲0.85 | ▲1.91% |
| 24-06-06 | 44.40 | ▼-0.03 | ▼-0.07% |
| 24-06-05 | 44.43 | ▲0.16 | ▲0.36% |
| 24-06-04 | 44.27 | ▼-1.38 | ▼-3.02% |
| 24-06-03 | 45.65 | ▲0.57 | ▲1.26% |
| 24-05-31 | 45.08 | ▲0.66 | ▲1.49% |
| 24-05-30 | 44.42 | ▼-0.09 | ▼-0.2% |
| 24-05-29 | 44.50 | ▼-0.74 | ▼-1.64% |
| 24-05-28 | 45.25 | ▼-0.26 | ▼-0.57% |
| 24-05-24 | 45.51 | ▲1.39 | ▲3.15% |
| 24-05-23 | 44.12 | ▲2.12 | ▲5.05% |
| 24-05-22 | 42.00 | ▲0.16 | ▲0.38% |
| 24-05-21 | 41.85 | ▲0.73 | ▲1.78% |
| 24-05-20 | 41.11 | ▲0.51 | ▲1.26% |
| 24-05-17 | 40.60 | -0.00 | -0% |
| 24-05-16 | 40.61 | ▲0.85 | ▲2.14% |
| 24-05-15 | 39.76 | ▼-0.13 | ▼-0.33% |
| 24-05-14 | 39.88 | ▲0.41 | ▲1.04% |
| 24-05-13 | 39.47 | ▲0.92 | ▲2.39% |
| 24-05-10 | 38.55 | ▼-1.19 | ▼-2.99% |
| 24-05-09 | 39.74 | ▲0.51 | ▲1.3% |
| 24-05-08 | 39.23 | ▲0.27 | ▲0.69% |
| 24-05-07 | 38.96 | ▲2.00 | ▲5.41% |
| 24-05-06 | 36.96 | ▲0.66 | ▲1.82% |
| 24-05-03 | 36.30 | ▲1.01 | ▲2.86% |
| 24-05-01 | 35.29 | ▲0.28 | ▲0.8% |
| 24-04-30 | 35.01 | ▼-0.36 | ▼-1.02% |
| 24-04-29 | 35.37 | ▲1.50 | ▲4.43% |
| 24-04-26 | 33.87 | ▲0.35 | ▲1.04% |
| 24-04-25 | 33.52 | ▼-0.95 | ▼-2.76% |
| 24-04-24 | 34.47 | ▲0.04 | ▲0.12% |
| 24-04-23 | 34.43 | ▼-0.29 | ▼-0.84% |
| 24-04-22 | 34.72 | ▼-0.65 | ▼-1.84% |
| 24-04-19 | 35.37 | ▲0.13 | ▲0.37% |
| 24-04-18 | 35.24 | ▲0.17 | ▲0.48% |
| 24-04-17 | 35.07 | ▼-0.82 | ▼-2.29% |
| 24-04-16 | 35.89 | ▼-0.89 | ▼-2.42% |
| 24-04-15 | 36.77 | ▼-0.41 | ▼-1.1% |
| 24-04-12 | 37.19 | ▼-0.60 | ▼-1.59% |