[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Interpublic Of Companies : ( IPG:US )
24.57USD ▼ -0.57 (-2.27%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 24.57 | ▼-0.57 | ▼-2.27% |
| 25-04-24 | 25.14 | ▲1.14 | ▲4.75% |
| 25-04-23 | 24.01 | ▲0.08 | ▲0.33% |
| 25-04-22 | 23.92 | ▲0.41 | ▲1.74% |
| 25-04-21 | 23.52 | ▼-0.40 | ▼-1.67% |
| 25-04-17 | 23.91 | ▲0.62 | ▲2.66% |
| 25-04-16 | 23.29 | ▼-1.84 | ▼-7.32% |
| 25-04-15 | 25.13 | ▲0.09 | ▲0.36% |
| 25-04-14 | 25.03 | ▲0.46 | ▲1.87% |
| 25-04-11 | 24.58 | ▲0.54 | ▲2.25% |
| 25-04-10 | 24.04 | ▼-0.91 | ▼-3.65% |
| 25-04-09 | 24.95 | ▲2.09 | ▲9.14% |
| 25-04-08 | 22.87 | ▼-0.86 | ▼-3.63% |
| 25-04-04 | 23.72 | ▼-0.86 | ▼-3.5% |
| 25-04-03 | 24.58 | ▼-1.50 | ▼-5.75% |
| 25-04-02 | 26.07 | ▼-0.04 | ▼-0.15% |
| 25-04-01 | 26.12 | ▼-1.01 | ▼-3.72% |
| 25-03-31 | 27.13 | ▲0.84 | ▲3.2% |
| 25-03-28 | 26.28 | ▼-0.11 | ▼-0.42% |
| 25-03-27 | 26.40 | ▼-0.13 | ▼-0.49% |
| 25-03-26 | 26.53 | ▲0.22 | ▲0.84% |
| 25-03-25 | 26.30 | ▲0.33 | ▲1.27% |
| 25-03-24 | 25.97 | ▼-0.52 | ▼-1.96% |
| 25-03-21 | 26.49 | ▲0.04 | ▲0.15% |
| 25-03-20 | 26.45 | ▼-0.20 | ▼-0.75% |
| 25-03-19 | 26.65 | ▲0.05 | ▲0.19% |
| 25-03-18 | 26.60 | ▲0.36 | ▲1.37% |
| 25-03-17 | 26.24 | ▼-0.23 | ▼-0.87% |
| 25-03-14 | 26.46 | ▲0.36 | ▲1.38% |
| 25-03-13 | 26.10 | ▼-0.24 | ▼-0.91% |
| 25-03-12 | 26.35 | ▼-1.02 | ▼-3.73% |
| 25-03-11 | 27.37 | ▼-0.85 | ▼-3.01% |
| 25-03-10 | 28.21 | ▲0.01 | ▲0.04% |
| 25-03-07 | 28.21 | ▲0.90 | ▲3.3% |
| 25-03-06 | 27.30 | ▲0.12 | ▲0.44% |
| 25-03-05 | 27.18 | ▲0.47 | ▲1.76% |
| 25-03-04 | 26.72 | ▲0.21 | ▲0.79% |
| 25-03-03 | 26.51 | ▼-0.94 | ▼-3.43% |
| 25-02-28 | 27.45 | ▲0.41 | ▲1.52% |
| 25-02-27 | 27.03 | ▼-0.62 | ▼-2.24% |
| 25-02-26 | 27.65 | ▼-0.13 | ▼-0.47% |
| 25-02-25 | 27.78 | ▲0.71 | ▲2.62% |
| 25-02-21 | 27.07 | ▼-0.46 | ▼-1.67% |
| 25-02-20 | 27.53 | ▼-0.04 | ▼-0.15% |
| 25-02-19 | 27.57 | ▲0.01 | ▲0.04% |
| 25-02-18 | 27.56 | ▲0.47 | ▲1.73% |
| 25-02-14 | 27.09 | ▲0.10 | ▲0.37% |
| 25-02-13 | 26.99 | ▲0.17 | ▲0.63% |
| 25-02-12 | 26.82 | ▼-0.32 | ▼-1.18% |
| 25-02-11 | 27.14 | ▼-0.04 | ▼-0.15% |
| 25-02-10 | 27.19 | ▼-0.30 | ▼-1.09% |
| 25-02-07 | 27.49 | ▼-0.23 | ▼-0.83% |
| 25-02-06 | 27.71 | ▼-0.29 | ▼-1.04% |
| 25-02-05 | 28.00 | ▼-0.82 | ▼-2.85% |
| 25-02-04 | 28.82 | ▼-0.16 | ▼-0.55% |
| 25-02-03 | 28.98 | ▲0.31 | ▲1.08% |
| 25-01-31 | 28.67 | ▼-0.03 | ▼-0.1% |
| 25-01-30 | 28.71 | ▼-0.14 | ▼-0.49% |
| 25-01-29 | 28.84 | ▼-0.01 | ▼-0.03% |
| 25-01-28 | 28.85 | ▼-0.45 | ▼-1.54% |
| 25-01-27 | 29.30 | ▲0.74 | ▲2.59% |
| 25-01-24 | 28.56 | ▲0.27 | ▲0.95% |
| 25-01-23 | 28.29 | ▲0.08 | ▲0.28% |
| 25-01-22 | 28.21 | ▼-0.02 | ▼-0.07% |
| 25-01-21 | 28.22 | ▲0.38 | ▲1.37% |
| 25-01-17 | 27.84 | ▼-0.09 | ▼-0.32% |
| 25-01-16 | 27.92 | ▲0.14 | ▲0.5% |
| 25-01-15 | 27.78 | ▲0.52 | ▲1.91% |
| 25-01-14 | 27.26 | ▲0.41 | ▲1.53% |
| 25-01-13 | 26.86 | ▲0.18 | ▲0.67% |
| 25-01-10 | 26.67 | ▼-0.88 | ▼-3.19% |
| 25-01-08 | 27.55 | ▼-0.19 | ▼-0.68% |
| 25-01-07 | 27.74 | ▼-0.16 | ▼-0.57% |
| 25-01-06 | 27.90 | ▼-0.28 | ▼-0.99% |
| 25-01-03 | 28.18 | ▲0.04 | ▲0.14% |
| 25-01-02 | 28.14 | ▲0.16 | ▲0.57% |
| 24-12-31 | 27.98 | ▲0.13 | ▲0.47% |
| 24-12-30 | 27.85 | ▼-0.32 | ▼-1.14% |
| 24-12-27 | 28.16 | ▼-0.45 | ▼-1.57% |
| 24-12-26 | 28.62 | ▲0.27 | ▲0.95% |
| 24-12-24 | 28.34 | ▼-0.14 | ▼-0.49% |
| 24-12-23 | 28.48 | ▼-0.65 | ▼-2.23% |
| 24-12-20 | 29.13 | ▲0.50 | ▲1.75% |
| 24-12-19 | 28.63 | ▼-0.57 | ▼-1.95% |
| 24-12-18 | 29.21 | -0.00 | -0% |
| 24-12-17 | 29.20 | ▼-0.82 | ▼-2.73% |
| 24-12-16 | 30.02 | ▲0.11 | ▲0.37% |
| 24-12-13 | 29.92 | ▲0.17 | ▲0.57% |
| 24-12-12 | 29.75 | ▼-0.42 | ▼-1.39% |
| 24-12-11 | 30.17 | ▼-0.23 | ▼-0.76% |
| 24-12-10 | 30.40 | ▲0.09 | ▲0.3% |
| 24-12-09 | 30.30 | ▲1.02 | ▲3.48% |
| 24-12-06 | 29.29 | ▼-0.16 | ▼-0.54% |
| 24-12-05 | 29.45 | ▲0.18 | ▲0.62% |
| 24-12-04 | 29.27 | ▼-0.65 | ▼-2.17% |
| 24-12-03 | 29.92 | ▼-0.22 | ▼-0.73% |
| 24-12-02 | 30.13 | ▼-0.68 | ▼-2.21% |
| 24-11-29 | 30.81 | ▲0.34 | ▲1.12% |
| 24-11-27 | 30.47 | ▼-0.20 | ▼-0.65% |
| 24-11-26 | 30.67 | ▼-0.05 | ▼-0.16% |
| 24-11-25 | 30.71 | ▲1.10 | ▲3.71% |
| 24-11-22 | 29.62 | ▲0.42 | ▲1.44% |
| 24-11-21 | 29.20 | ▲0.86 | ▲3.03% |
| 24-11-20 | 28.34 | ▲0.59 | ▲2.13% |
| 24-11-19 | 27.75 | ▲0.26 | ▲0.95% |
| 24-11-18 | 27.49 | ▲0.40 | ▲1.48% |
| 24-11-15 | 27.09 | ▼-2.12 | ▼-7.26% |
| 24-11-14 | 29.20 | ▼-0.10 | ▼-0.34% |
| 24-11-13 | 29.30 | ▲0.03 | ▲0.1% |
| 24-11-12 | 29.27 | ▼-0.55 | ▼-1.84% |
| 24-11-08 | 29.82 | ▼-0.20 | ▼-0.67% |
| 24-11-07 | 30.02 | ▼-0.36 | ▼-1.19% |
| 24-11-06 | 30.38 | ▲0.61 | ▲2.05% |
| 24-11-05 | 29.77 | ▲0.25 | ▲0.85% |
| 24-11-04 | 29.52 | ▲0.07 | ▲0.24% |
| 24-11-01 | 29.45 | ▲0.01 | ▲0.03% |
| 24-10-31 | 29.44 | ▼-0.51 | ▼-1.7% |
| 24-10-30 | 29.94 | ▼-0.13 | ▼-0.43% |
| 24-10-29 | 30.07 | ▼-0.19 | ▼-0.63% |
| 24-10-28 | 30.26 | ▲0.47 | ▲1.58% |
| 24-10-25 | 29.79 | ▼-0.13 | ▼-0.43% |
| 24-10-24 | 29.92 | ▼-0.17 | ▼-0.57% |
| 24-10-23 | 30.09 | ▲0.22 | ▲0.74% |
| 24-10-22 | 29.87 | ▼-1.82 | ▼-5.74% |
| 24-10-21 | 31.69 | ▼-0.32 | ▼-1% |
| 24-10-18 | 32.00 | ▼-0.05 | ▼-0.16% |
| 24-10-17 | 32.06 | ▲0.13 | ▲0.41% |
| 24-10-16 | 31.93 | ▲0.29 | ▲0.92% |
| 24-10-15 | 31.64 | ▲0.24 | ▲0.76% |
| 24-10-11 | 31.40 | ▲0.34 | ▲1.09% |
| 24-10-10 | 31.06 | ▲0.01 | ▲0.03% |
| 24-10-09 | 31.05 | ▲0.15 | ▲0.49% |
| 24-10-08 | 30.91 | ▲0.24 | ▲0.78% |
| 24-10-07 | 30.67 | ▼-0.14 | ▼-0.45% |
| 24-10-04 | 30.81 | ▼-0.08 | ▼-0.26% |
| 24-10-03 | 30.89 | ▼-0.16 | ▼-0.52% |
| 24-10-02 | 31.05 | ▼-0.13 | ▼-0.42% |
| 24-10-01 | 31.18 | ▼-0.47 | ▼-1.48% |
| 24-09-30 | 31.65 | ▲0.07 | ▲0.22% |
| 24-09-27 | 31.58 | ▲0.08 | ▲0.25% |
| 24-09-26 | 31.50 | ▲0.75 | ▲2.44% |
| 24-09-25 | 30.75 | ▼-0.48 | ▼-1.54% |
| 24-09-24 | 31.23 | ▼-0.07 | ▼-0.22% |
| 24-09-23 | 31.31 | ▲0.19 | ▲0.61% |
| 24-09-20 | 31.12 | ▼-0.42 | ▼-1.33% |
| 24-09-19 | 31.53 | ▲0.45 | ▲1.45% |
| 24-09-18 | 31.09 | ▼-0.14 | ▼-0.45% |
| 24-09-17 | 31.23 | ▲0.05 | ▲0.16% |
| 24-09-16 | 31.17 | ▲0.37 | ▲1.2% |
| 24-09-13 | 30.81 | ▲0.29 | ▲0.95% |
| 24-09-12 | 30.52 | ▼-0.43 | ▼-1.39% |
| 24-09-11 | 30.95 | ▼-0.21 | ▼-0.67% |
| 24-09-10 | 31.16 | ▲0.09 | ▲0.29% |
| 24-09-09 | 31.07 | ▼-0.04 | ▼-0.13% |
| 24-09-06 | 31.11 | ▼-0.33 | ▼-1.05% |
| 24-09-05 | 31.44 | ▼-0.05 | ▼-0.16% |
| 24-09-04 | 31.48 | ▼-0.47 | ▼-1.47% |
| 24-09-03 | 31.95 | ▼-0.61 | ▼-1.87% |
| 24-08-30 | 32.56 | ▲0.21 | ▲0.65% |
| 24-08-29 | 32.35 | ▲0.01 | ▲0.03% |
| 24-08-28 | 32.34 | ▼-0.16 | ▼-0.49% |
| 24-08-27 | 32.50 | ▲0.11 | ▲0.34% |
| 24-08-26 | 32.39 | ▲0.17 | ▲0.53% |
| 24-08-23 | 32.22 | ▲0.60 | ▲1.9% |
| 24-08-22 | 31.62 | ▼-0.02 | ▼-0.06% |
| 24-08-21 | 31.65 | ▲0.48 | ▲1.54% |
| 24-08-20 | 31.16 | ▼-0.21 | ▼-0.67% |
| 24-08-19 | 31.37 | ▲0.20 | ▲0.64% |
| 24-08-16 | 31.18 | ▲0.10 | ▲0.32% |
| 24-08-15 | 31.08 | ▲0.54 | ▲1.77% |
| 24-08-14 | 30.54 | ▼-0.15 | ▼-0.49% |
| 24-08-13 | 30.69 | ▲0.19 | ▲0.62% |
| 24-08-12 | 30.50 | ▲0.02 | ▲0.07% |
| 24-08-09 | 30.48 | ▲0.08 | ▲0.26% |
| 24-08-08 | 30.40 | ▲0.54 | ▲1.81% |
| 24-08-07 | 29.87 | ▼-0.16 | ▼-0.53% |
| 24-08-06 | 30.03 | ▲0.50 | ▲1.69% |
| 24-08-05 | 29.53 | ▼-0.68 | ▼-2.25% |
| 24-08-02 | 30.21 | ▼-0.70 | ▼-2.27% |
| 24-08-01 | 30.90 | ▼-1.33 | ▼-4.13% |
| 24-07-31 | 32.23 | ▲0.23 | ▲0.72% |
| 24-07-30 | 32.00 | ▲0.79 | ▲2.53% |
| 24-07-29 | 31.21 | ▲0.23 | ▲0.74% |
| 24-07-26 | 30.98 | ▲0.73 | ▲2.41% |
| 24-07-25 | 30.25 | ▲0.59 | ▲1.99% |
| 24-07-24 | 29.67 | ▼-0.32 | ▼-1.07% |
| 24-07-23 | 29.98 | ▲0.32 | ▲1.08% |
| 24-07-22 | 29.67 | ▼-0.03 | ▼-0.1% |
| 24-07-19 | 29.69 | ▼-0.38 | ▼-1.26% |
| 24-07-18 | 30.08 | ▼-0.15 | ▼-0.5% |
| 24-07-17 | 30.23 | ▼-0.40 | ▼-1.31% |
| 24-07-16 | 30.63 | ▲1.12 | ▲3.8% |
| 24-07-15 | 29.51 | ▲0.08 | ▲0.27% |
| 24-07-12 | 29.44 | ▲0.53 | ▲1.83% |
| 24-07-11 | 28.91 | ▲0.41 | ▲1.44% |
| 24-07-10 | 28.50 | ▼-0.04 | ▼-0.14% |
| 24-07-09 | 28.54 | ▲0.20 | ▲0.71% |
| 24-07-08 | 28.34 | ▼-0.43 | ▼-1.49% |
| 24-07-05 | 28.77 | -0.00 | -0% |
| 24-07-03 | 28.77 | ▲0.23 | ▲0.81% |
| 24-07-02 | 28.54 | ▲0.50 | ▲1.78% |
| 24-07-01 | 28.04 | ▼-1.04 | ▼-3.58% |
| 24-06-28 | 29.07 | ▲0.02 | ▲0.07% |
| 24-06-27 | 29.05 | ▼-0.08 | ▼-0.27% |
| 24-06-26 | 29.13 | ▼-0.03 | ▼-0.1% |
| 24-06-25 | 29.16 | ▼-0.34 | ▼-1.15% |
| 24-06-24 | 29.50 | ▲0.07 | ▲0.24% |
| 24-06-21 | 29.42 | ▲0.14 | ▲0.48% |
| 24-06-20 | 29.29 | ▼-0.27 | ▼-0.91% |
| 24-06-18 | 29.55 | -0.00 | -0% |
| 24-06-17 | 29.55 | ▲0.13 | ▲0.44% |
| 24-06-14 | 29.42 | ▼-0.47 | ▼-1.57% |
| 24-06-13 | 29.90 | ▼-0.36 | ▼-1.19% |
| 24-06-12 | 30.26 | ▼-0.03 | ▼-0.1% |
| 24-06-11 | 30.28 | ▼-0.18 | ▼-0.59% |
| 24-06-10 | 30.47 | ▼-0.29 | ▼-0.94% |
| 24-06-07 | 30.75 | ▲0.02 | ▲0.07% |
| 24-06-06 | 30.74 | -0.00 | -0% |
| 24-06-05 | 30.74 | ▼-0.30 | ▼-0.97% |
| 24-06-04 | 31.04 | ▲0.07 | ▲0.23% |
| 24-06-03 | 30.97 | ▼-0.40 | ▼-1.28% |
| 24-05-31 | 31.36 | ▲0.57 | ▲1.85% |
| 24-05-30 | 30.79 | ▲0.27 | ▲0.88% |
| 24-05-29 | 30.52 | ▼-0.61 | ▼-1.96% |
| 24-05-28 | 31.13 | ▼-0.58 | ▼-1.83% |
| 24-05-24 | 31.71 | ▲0.30 | ▲0.96% |
| 24-05-23 | 31.41 | ▼-0.43 | ▼-1.35% |
| 24-05-22 | 31.85 | ▲0.32 | ▲1.02% |
| 24-05-21 | 31.53 | ▼-0.43 | ▼-1.35% |
| 24-05-20 | 31.96 | ▲0.17 | ▲0.53% |
| 24-05-17 | 31.78 | ▲0.16 | ▲0.51% |
| 24-05-16 | 31.63 | ▼-0.20 | ▼-0.63% |
| 24-05-15 | 31.82 | ▲0.12 | ▲0.38% |
| 24-05-14 | 31.71 | ▲0.34 | ▲1.08% |
| 24-05-13 | 31.36 | ▲0.21 | ▲0.67% |
| 24-05-10 | 31.15 | ▼-0.05 | ▼-0.16% |
| 24-05-09 | 31.20 | ▲0.29 | ▲0.94% |
| 24-05-08 | 30.91 | ▼-0.05 | ▼-0.16% |
| 24-05-07 | 30.96 | ▲0.10 | ▲0.32% |
| 24-05-06 | 30.86 | ▲0.16 | ▲0.52% |
| 24-05-03 | 30.71 | ▲0.18 | ▲0.59% |
| 24-05-01 | 30.53 | ▲0.13 | ▲0.43% |
| 24-04-30 | 30.39 | ▼-1.04 | ▼-3.31% |