[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
IQVIA Holdings Inc : ( IQV:US )
150.90USD ▲ 5.46 (3.75%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 150.90 | ▲5.46 | ▲3.75% |
| 25-04-11 | 145.45 | ▲2.69 | ▲1.88% |
| 25-04-10 | 142.76 | ▼-14.37 | ▼-9.15% |
| 25-04-09 | 157.13 | ▲12.85 | ▲8.91% |
| 25-04-08 | 144.28 | ▼-10.30 | ▼-6.66% |
| 25-04-04 | 154.58 | ▼-13.05 | ▼-7.79% |
| 25-04-03 | 167.63 | ▼-6.82 | ▼-3.91% |
| 25-04-02 | 174.45 | ▲3.38 | ▲1.98% |
| 25-04-01 | 171.07 | ▼-5.06 | ▼-2.87% |
| 25-03-31 | 176.13 | ▼-1.13 | ▼-0.64% |
| 25-03-28 | 177.26 | ▼-2.09 | ▼-1.17% |
| 25-03-27 | 179.35 | ▼-0.47 | ▼-0.26% |
| 25-03-26 | 179.82 | ▼-1.27 | ▼-0.7% |
| 25-03-25 | 181.09 | ▼-5.08 | ▼-2.73% |
| 25-03-24 | 186.17 | ▲0.31 | ▲0.17% |
| 25-03-21 | 185.86 | ▲1.70 | ▲0.92% |
| 25-03-20 | 184.16 | ▼-2.65 | ▼-1.42% |
| 25-03-19 | 186.81 | ▼-1.57 | ▼-0.83% |
| 25-03-18 | 188.38 | ▲3.82 | ▲2.07% |
| 25-03-17 | 184.56 | ▼-0.84 | ▼-0.45% |
| 25-03-14 | 185.40 | ▲3.84 | ▲2.12% |
| 25-03-13 | 181.56 | ▼-3.80 | ▼-2.05% |
| 25-03-12 | 185.36 | ▲1.64 | ▲0.89% |
| 25-03-11 | 183.73 | ▼-5.08 | ▼-2.69% |
| 25-03-10 | 188.81 | ▼-2.83 | ▼-1.48% |
| 25-03-07 | 191.64 | ▲6.14 | ▲3.31% |
| 25-03-06 | 185.50 | ▼-0.56 | ▼-0.3% |
| 25-03-05 | 186.06 | ▲2.25 | ▲1.22% |
| 25-03-04 | 183.81 | ▼-0.95 | ▼-0.51% |
| 25-03-03 | 184.76 | ▼-4.01 | ▼-2.12% |
| 25-02-28 | 188.77 | ▲2.34 | ▲1.26% |
| 25-02-27 | 186.43 | ▼-4.56 | ▼-2.39% |
| 25-02-26 | 190.99 | ▲0.03 | ▲0.02% |
| 25-02-25 | 190.96 | ▲0.07 | ▲0.04% |
| 25-02-21 | 190.89 | ▼-3.13 | ▼-1.61% |
| 25-02-20 | 194.02 | ▼-2.47 | ▼-1.26% |
| 25-02-19 | 196.50 | ▲3.22 | ▲1.67% |
| 25-02-18 | 193.28 | ▼-0.21 | ▼-0.11% |
| 25-02-14 | 193.49 | ▼-2.68 | ▼-1.37% |
| 25-02-13 | 196.17 | ▼-1.62 | ▼-0.82% |
| 25-02-12 | 197.79 | ▼-3.16 | ▼-1.57% |
| 25-02-11 | 200.95 | ▼-5.80 | ▼-2.81% |
| 25-02-10 | 206.75 | ▼-1.53 | ▼-0.73% |
| 25-02-07 | 208.28 | ▼-1.47 | ▼-0.7% |
| 25-02-06 | 209.74 | ▲4.61 | ▲2.25% |
| 25-02-05 | 205.13 | ▲5.16 | ▲2.58% |
| 25-02-04 | 199.97 | ▲0.60 | ▲0.3% |
| 25-02-03 | 199.36 | ▼-2.07 | ▼-1.03% |
| 25-01-31 | 201.43 | ▼-0.11 | ▼-0.05% |
| 25-01-30 | 201.54 | ▲3.71 | ▲1.88% |
| 25-01-29 | 197.83 | ▼-5.62 | ▼-2.76% |
| 25-01-28 | 203.45 | ▼-3.54 | ▼-1.71% |
| 25-01-27 | 206.99 | ▲2.40 | ▲1.17% |
| 25-01-24 | 204.59 | ▼-1.51 | ▼-0.73% |
| 25-01-23 | 206.10 | ▲0.70 | ▲0.34% |
| 25-01-22 | 205.40 | ▲0.21 | ▲0.1% |
| 25-01-21 | 205.20 | ▲7.76 | ▲3.93% |
| 25-01-17 | 197.43 | ▼-0.22 | ▼-0.11% |
| 25-01-16 | 197.65 | ▲1.64 | ▲0.84% |
| 25-01-15 | 196.02 | ▼-1.68 | ▼-0.85% |
| 25-01-14 | 197.69 | ▼-6.94 | ▼-3.39% |
| 25-01-13 | 204.63 | ▲1.41 | ▲0.69% |
| 25-01-10 | 203.22 | ▼-1.21 | ▼-0.59% |
| 25-01-08 | 204.43 | ▲1.72 | ▲0.85% |
| 25-01-07 | 202.71 | ▲3.55 | ▲1.78% |
| 25-01-06 | 199.16 | ▲2.50 | ▲1.27% |
| 25-01-03 | 196.66 | ▲1.41 | ▲0.72% |
| 25-01-02 | 195.25 | ▼-1.31 | ▼-0.67% |
| 24-12-31 | 196.56 | ▼-0.89 | ▼-0.45% |
| 24-12-30 | 197.45 | ▼-1.98 | ▼-0.99% |
| 24-12-27 | 199.43 | ▼-0.91 | ▼-0.45% |
| 24-12-26 | 200.33 | ▲0.34 | ▲0.17% |
| 24-12-24 | 199.99 | ▲0.70 | ▲0.35% |
| 24-12-23 | 199.29 | ▲1.89 | ▲0.96% |
| 24-12-20 | 197.40 | ▲5.78 | ▲3.02% |
| 24-12-19 | 191.62 | ▲0.73 | ▲0.38% |
| 24-12-18 | 190.89 | ▼-5.31 | ▼-2.71% |
| 24-12-17 | 196.20 | ▼-0.96 | ▼-0.49% |
| 24-12-16 | 197.16 | ▼-2.07 | ▼-1.04% |
| 24-12-13 | 199.23 | ▼-0.97 | ▼-0.48% |
| 24-12-12 | 200.20 | ▼-0.69 | ▼-0.34% |
| 24-12-11 | 200.89 | ▼-2.17 | ▼-1.07% |
| 24-12-10 | 203.06 | ▼-3.02 | ▼-1.47% |
| 24-12-09 | 206.08 | ▲3.43 | ▲1.69% |
| 24-12-06 | 202.65 | ▲2.73 | ▲1.37% |
| 24-12-05 | 199.92 | ▼-3.30 | ▼-1.62% |
| 24-12-04 | 203.22 | ▲2.88 | ▲1.44% |
| 24-12-03 | 200.34 | ▼-1.45 | ▼-0.72% |
| 24-12-02 | 201.80 | ▲0.95 | ▲0.47% |
| 24-11-29 | 200.84 | ▼-0.43 | ▼-0.21% |
| 24-11-27 | 201.27 | ▲0.03 | ▲0.01% |
| 24-11-26 | 201.24 | ▼-2.91 | ▼-1.43% |
| 24-11-25 | 204.15 | ▲2.29 | ▲1.13% |
| 24-11-22 | 201.86 | ▲4.47 | ▲2.26% |
| 24-11-21 | 197.39 | ▲3.06 | ▲1.57% |
| 24-11-20 | 194.33 | ▲3.01 | ▲1.57% |
| 24-11-19 | 191.33 | ▲0.27 | ▲0.14% |
| 24-11-18 | 191.05 | ▼-1.64 | ▼-0.85% |
| 24-11-15 | 192.69 | ▼-10.28 | ▼-5.06% |
| 24-11-14 | 202.97 | ▼-8.66 | ▼-4.09% |
| 24-11-13 | 211.63 | ▼-1.78 | ▼-0.83% |
| 24-11-12 | 213.40 | ▼-3.67 | ▼-1.69% |
| 24-11-11 | 217.07 | ▼-2.05 | ▼-0.94% |
| 24-11-08 | 219.12 | ▲1.27 | ▲0.58% |
| 24-11-07 | 217.85 | ▼-2.74 | ▼-1.24% |
| 24-11-06 | 220.59 | ▲7.63 | ▲3.58% |
| 24-11-05 | 212.97 | ▲2.69 | ▲1.28% |
| 24-11-04 | 210.27 | ▲0.91 | ▲0.43% |
| 24-11-01 | 209.36 | ▲3.42 | ▲1.66% |
| 24-10-31 | 205.94 | ▼-9.87 | ▼-4.57% |
| 24-10-30 | 215.81 | ▼-0.48 | ▼-0.22% |
| 24-10-29 | 216.29 | ▼-1.24 | ▼-0.57% |
| 24-10-28 | 217.53 | ▲2.78 | ▲1.29% |
| 24-10-25 | 214.75 | ▲2.73 | ▲1.29% |
| 24-10-24 | 212.02 | ▼-16.27 | ▼-7.13% |
| 24-10-23 | 228.29 | ▲0.07 | ▲0.03% |
| 24-10-22 | 228.22 | ▼-3.04 | ▼-1.31% |
| 24-10-21 | 231.26 | ▼-5.59 | ▼-2.36% |
| 24-10-18 | 236.85 | ▲2.89 | ▲1.24% |
| 24-10-17 | 233.96 | ▲1.22 | ▲0.52% |
| 24-10-16 | 232.74 | ▲0.11 | ▲0.05% |
| 24-10-15 | 232.63 | ▼-0.85 | ▼-0.36% |
| 24-10-14 | 233.48 | ▲3.78 | ▲1.65% |
| 24-10-11 | 229.70 | ▼-0.64 | ▼-0.28% |
| 24-10-10 | 230.34 | ▲1.62 | ▲0.71% |
| 24-10-09 | 228.72 | ▲2.00 | ▲0.88% |
| 24-10-08 | 226.72 | ▲1.37 | ▲0.61% |
| 24-10-07 | 225.35 | ▼-4.41 | ▼-1.92% |
| 24-10-04 | 229.77 | ▲2.48 | ▲1.09% |
| 24-10-03 | 227.28 | ▼-4.40 | ▼-1.9% |
| 24-10-02 | 231.68 | ▲0.30 | ▲0.13% |
| 24-10-01 | 231.38 | ▼-5.52 | ▼-2.33% |
| 24-09-30 | 236.90 | ▲2.25 | ▲0.96% |
| 24-09-27 | 234.65 | ▼-1.63 | ▼-0.69% |
| 24-09-26 | 236.28 | ▲4.57 | ▲1.97% |
| 24-09-25 | 231.71 | ▼-8.11 | ▼-3.38% |
| 24-09-24 | 239.82 | ▼-1.05 | ▼-0.44% |
| 24-09-23 | 240.87 | ▼-1.33 | ▼-0.55% |
| 24-09-20 | 242.20 | ▼-2.16 | ▼-0.88% |
| 24-09-19 | 244.36 | ▲1.56 | ▲0.64% |
| 24-09-18 | 242.80 | ▲2.90 | ▲1.21% |
| 24-09-17 | 239.90 | ▲0.58 | ▲0.24% |
| 24-09-16 | 239.33 | ▲0.59 | ▲0.25% |
| 24-09-13 | 238.73 | ▲0.23 | ▲0.1% |
| 24-09-12 | 238.50 | ▲0.92 | ▲0.39% |
| 24-09-11 | 237.58 | ▲2.28 | ▲0.97% |
| 24-09-10 | 235.30 | ▼-5.57 | ▼-2.31% |
| 24-09-09 | 240.87 | ▼-2.33 | ▼-0.96% |
| 24-09-06 | 243.20 | ▼-4.60 | ▼-1.86% |
| 24-09-05 | 247.80 | ▼-1.18 | ▼-0.47% |
| 24-09-04 | 248.98 | ▲0.26 | ▲0.1% |
| 24-09-03 | 248.71 | ▼-2.86 | ▼-1.14% |
| 24-08-30 | 251.57 | ▲0.60 | ▲0.24% |
| 24-08-29 | 250.97 | ▲3.40 | ▲1.37% |
| 24-08-28 | 247.58 | ▼-0.84 | ▼-0.34% |
| 24-08-27 | 248.41 | ▲0.79 | ▲0.32% |
| 24-08-26 | 247.62 | ▼-1.31 | ▼-0.53% |
| 24-08-23 | 248.93 | ▲3.99 | ▲1.63% |
| 24-08-22 | 244.94 | ▼-2.13 | ▼-0.86% |
| 24-08-21 | 247.06 | ▲0.22 | ▲0.09% |
| 24-08-20 | 246.85 | ▲3.38 | ▲1.39% |
| 24-08-19 | 243.46 | ▲3.86 | ▲1.61% |
| 24-08-16 | 239.60 | ▼-1.45 | ▼-0.6% |
| 24-08-15 | 241.05 | ▲4.56 | ▲1.93% |
| 24-08-14 | 236.49 | ▼-2.33 | ▼-0.98% |
| 24-08-13 | 238.82 | ▲7.68 | ▲3.32% |
| 24-08-12 | 231.14 | ▼-6.77 | ▼-2.85% |
| 24-08-09 | 237.91 | ▲1.91 | ▲0.81% |
| 24-08-08 | 235.99 | ▲6.38 | ▲2.78% |
| 24-08-07 | 229.61 | ▼-7.49 | ▼-3.16% |
| 24-08-06 | 237.10 | ▲3.08 | ▲1.32% |
| 24-08-05 | 234.02 | ▼-7.66 | ▼-3.17% |
| 24-08-02 | 241.69 | ▼-6.60 | ▼-2.66% |
| 24-08-01 | 248.29 | ▲2.01 | ▲0.82% |
| 24-07-31 | 246.29 | ▲0.69 | ▲0.28% |
| 24-07-30 | 245.60 | ▲8.18 | ▲3.45% |
| 24-07-29 | 237.42 | ▼-2.33 | ▼-0.97% |
| 24-07-26 | 239.75 | ▲7.21 | ▲3.1% |
| 24-07-25 | 232.54 | ▼-6.42 | ▼-2.69% |
| 24-07-24 | 238.96 | ▲0.30 | ▲0.13% |
| 24-07-23 | 238.67 | ▼-6.81 | ▼-2.77% |
| 24-07-22 | 245.47 | ▲21.21 | ▲9.46% |
| 24-07-19 | 224.26 | ▼-0.59 | ▼-0.26% |
| 24-07-18 | 224.85 | ▼-5.72 | ▼-2.48% |
| 24-07-17 | 230.57 | ▼-2.39 | ▼-1.03% |
| 24-07-16 | 232.96 | ▲6.98 | ▲3.09% |
| 24-07-15 | 225.98 | ▲1.85 | ▲0.83% |
| 24-07-12 | 224.13 | ▲4.59 | ▲2.09% |
| 24-07-11 | 219.54 | ▲7.57 | ▲3.57% |
| 24-07-10 | 211.97 | ▼-1.10 | ▼-0.52% |
| 24-07-09 | 213.07 | ▲4.09 | ▲1.96% |
| 24-07-08 | 208.98 | ▲2.17 | ▲1.05% |
| 24-07-05 | 206.81 | -0.00 | -0% |
| 24-07-03 | 206.81 | ▼-0.39 | ▼-0.19% |
| 24-07-02 | 207.20 | ▼-1.16 | ▼-0.56% |
| 24-07-01 | 208.36 | ▼-3.06 | ▼-1.45% |
| 24-06-28 | 211.42 | ▼-1.36 | ▼-0.64% |
| 24-06-27 | 212.78 | ▲1.50 | ▲0.71% |
| 24-06-26 | 211.28 | ▼-0.14 | ▼-0.07% |
| 24-06-25 | 211.42 | ▼-2.58 | ▼-1.21% |
| 24-06-24 | 214.00 | ▼-2.21 | ▼-1.02% |
| 24-06-21 | 216.21 | ▲2.27 | ▲1.06% |
| 24-06-20 | 213.94 | ▲1.22 | ▲0.57% |
| 24-06-18 | 212.72 | ▼-0.53 | ▼-0.25% |
| 24-06-17 | 213.25 | ▲0.39 | ▲0.18% |
| 24-06-14 | 212.86 | ▼-1.28 | ▼-0.6% |
| 24-06-13 | 214.14 | ▼-3.36 | ▼-1.54% |
| 24-06-12 | 217.50 | ▲1.85 | ▲0.86% |
| 24-06-11 | 215.65 | ▼-0.24 | ▼-0.11% |
| 24-06-10 | 215.89 | ▼-3.52 | ▼-1.6% |
| 24-06-07 | 219.41 | ▼-0.78 | ▼-0.35% |
| 24-06-06 | 220.19 | ▲1.20 | ▲0.55% |
| 24-06-05 | 218.99 | ▲1.73 | ▲0.8% |
| 24-06-04 | 217.26 | ▲0.83 | ▲0.38% |
| 24-06-03 | 216.43 | ▼-2.69 | ▼-1.23% |
| 24-05-31 | 219.12 | ▼-3.56 | ▼-1.6% |
| 24-05-30 | 222.68 | ▼-1.80 | ▼-0.8% |
| 24-05-29 | 224.48 | ▼-2.15 | ▼-0.95% |
| 24-05-28 | 226.63 | ▼-3.09 | ▼-1.35% |
| 24-05-24 | 229.72 | ▲2.72 | ▲1.2% |
| 24-05-23 | 226.99 | ▲1.16 | ▲0.51% |
| 24-05-22 | 225.83 | ▼-3.42 | ▼-1.49% |
| 24-05-21 | 229.25 | ▼-0.63 | ▼-0.27% |
| 24-05-20 | 229.88 | ▼-1.43 | ▼-0.62% |
| 24-05-17 | 231.31 | ▼-3.63 | ▼-1.55% |
| 24-05-16 | 234.94 | ▲1.01 | ▲0.43% |
| 24-05-15 | 233.93 | ▲2.90 | ▲1.26% |
| 24-05-14 | 231.03 | ▲1.74 | ▲0.76% |
| 24-05-13 | 229.29 | ▼-5.12 | ▼-2.18% |
| 24-05-10 | 234.41 | ▲5.21 | ▲2.27% |
| 24-05-09 | 229.20 | ▲1.48 | ▲0.65% |
| 24-05-08 | 227.72 | ▼-1.28 | ▼-0.56% |
| 24-05-07 | 229.00 | ▲1.95 | ▲0.86% |
| 24-05-06 | 227.05 | ▲3.62 | ▲1.62% |
| 24-05-03 | 223.43 | ▼-9.44 | ▼-4.05% |
| 24-05-01 | 232.87 | ▲1.21 | ▲0.52% |
| 24-04-30 | 231.66 | ▼-4.05 | ▼-1.72% |
| 24-04-29 | 235.71 | ▲0.67 | ▲0.29% |
| 24-04-26 | 235.04 | ▲1.06 | ▲0.45% |
| 24-04-25 | 233.98 | ▼-6.87 | ▼-2.85% |
| 24-04-24 | 240.85 | ▲2.52 | ▲1.06% |
| 24-04-23 | 238.33 | ▲7.33 | ▲3.17% |
| 24-04-22 | 231.00 | ▲3.12 | ▲1.37% |
| 24-04-19 | 227.88 | ▲0.79 | ▲0.35% |
| 24-04-18 | 227.09 | ▼-0.41 | ▼-0.18% |
| 24-04-17 | 227.51 | ▼-1.77 | ▼-0.77% |
| 24-04-16 | 229.27 | ▼-2.08 | ▼-0.9% |