[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Iridium Communications : ( IRDM:US )
24.27USD ▲ 0.12 (0.5%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 24.27 | ▲0.12 | ▲0.5% |
| 25-04-10 | 24.15 | ▼-0.50 | ▼-2.03% |
| 25-04-09 | 24.65 | ▲2.00 | ▲8.83% |
| 25-04-08 | 22.65 | ▼-0.63 | ▼-2.71% |
| 25-04-07 | 23.28 | ▼-1.31 | ▼-5.33% |
| 25-04-04 | 24.59 | ▼-0.99 | ▼-3.87% |
| 25-04-03 | 25.58 | ▼-1.45 | ▼-5.36% |
| 25-04-02 | 27.03 | ▼-0.29 | ▼-1.06% |
| 25-04-01 | 27.32 | -0.00 | -0% |
| 25-03-31 | 27.32 | ▼-0.22 | ▼-0.8% |
| 25-03-28 | 27.54 | ▼-1.94 | ▼-6.58% |
| 25-03-27 | 29.48 | ▼-0.06 | ▼-0.2% |
| 25-03-26 | 29.54 | ▲0.54 | ▲1.86% |
| 25-03-25 | 29.00 | ▲0.81 | ▲2.87% |
| 25-03-24 | 28.19 | ▲0.54 | ▲1.95% |
| 25-03-21 | 27.65 | ▲0.10 | ▲0.36% |
| 25-03-20 | 27.55 | ▼-0.05 | ▼-0.18% |
| 25-03-19 | 27.60 | ▲0.24 | ▲0.88% |
| 25-03-18 | 27.36 | ▼-0.29 | ▼-1.05% |
| 25-03-17 | 27.65 | ▲0.06 | ▲0.22% |
| 25-03-14 | 27.59 | ▲0.72 | ▲2.68% |
| 25-03-13 | 26.87 | ▼-0.48 | ▼-1.76% |
| 25-03-12 | 27.35 | ▼-1.98 | ▼-6.75% |
| 25-03-11 | 29.33 | ▼-0.42 | ▼-1.41% |
| 25-03-10 | 29.75 | ▼-0.90 | ▼-2.94% |
| 25-03-07 | 30.65 | ▲0.35 | ▲1.16% |
| 25-03-06 | 30.30 | ▼-0.29 | ▼-0.95% |
| 25-03-05 | 30.59 | ▲0.55 | ▲1.83% |
| 25-03-04 | 30.04 | ▼-0.90 | ▼-2.91% |
| 25-03-03 | 30.94 | ▼-0.62 | ▼-1.96% |
| 25-02-28 | 31.56 | ▼-0.57 | ▼-1.77% |
| 25-02-27 | 32.13 | ▲0.20 | ▲0.63% |
| 25-02-26 | 31.93 | ▲0.53 | ▲1.69% |
| 25-02-25 | 31.40 | ▼-0.03 | ▼-0.1% |
| 25-02-24 | 31.43 | ▲0.35 | ▲1.13% |
| 25-02-21 | 31.08 | ▼-1.04 | ▼-3.24% |
| 25-02-20 | 32.12 | ▼-0.54 | ▼-1.65% |
| 25-02-19 | 32.66 | ▲0.20 | ▲0.62% |
| 25-02-18 | 32.46 | ▲0.83 | ▲2.62% |
| 25-02-17 | 31.63 | -0.00 | -0% |
| 25-02-14 | 31.63 | ▼-0.36 | ▼-1.13% |
| 25-02-13 | 31.99 | ▲4.27 | ▲15.4% |
| 25-02-12 | 27.72 | ▼-0.09 | ▼-0.32% |
| 25-02-11 | 27.81 | ▼-0.16 | ▼-0.57% |
| 25-02-10 | 27.97 | ▼-0.45 | ▼-1.58% |
| 25-02-07 | 28.42 | ▼-0.15 | ▼-0.53% |
| 25-02-06 | 28.57 | ▼-0.49 | ▼-1.69% |
| 25-02-05 | 29.06 | ▲0.51 | ▲1.79% |
| 25-02-04 | 28.55 | ▲0.17 | ▲0.6% |
| 25-02-03 | 28.38 | ▼-0.37 | ▼-1.29% |
| 25-01-31 | 28.75 | ▲0.33 | ▲1.16% |
| 25-01-30 | 28.42 | ▲0.08 | ▲0.28% |
| 25-01-29 | 28.34 | ▼-1.76 | ▼-5.85% |
| 25-01-28 | 30.10 | ▲0.28 | ▲0.94% |
| 25-01-27 | 29.82 | ▼-1.20 | ▼-3.87% |
| 25-01-24 | 31.02 | ▲1.61 | ▲5.47% |
| 25-01-23 | 29.41 | ▲0.28 | ▲0.96% |
| 25-01-22 | 29.13 | ▼-0.20 | ▼-0.68% |
| 25-01-21 | 29.33 | ▲1.17 | ▲4.15% |
| 25-01-17 | 28.16 | ▲0.61 | ▲2.21% |
| 25-01-16 | 27.55 | ▲0.03 | ▲0.11% |
| 25-01-15 | 27.52 | ▲0.32 | ▲1.18% |
| 25-01-14 | 27.20 | ▼-0.32 | ▼-1.16% |
| 25-01-13 | 27.52 | ▼-0.79 | ▼-2.79% |
| 25-01-10 | 28.31 | ▼-0.74 | ▼-2.55% |
| 25-01-08 | 29.05 | ▼-0.71 | ▼-2.39% |
| 25-01-07 | 29.76 | ▼-0.39 | ▼-1.29% |
| 25-01-06 | 30.15 | ▲0.06 | ▲0.2% |
| 25-01-03 | 30.09 | ▲0.52 | ▲1.76% |
| 25-01-02 | 29.57 | ▲0.55 | ▲1.9% |
| 24-12-31 | 29.02 | ▲0.05 | ▲0.17% |
| 24-12-30 | 28.97 | ▼-0.09 | ▼-0.31% |
| 24-12-27 | 29.06 | ▲0.18 | ▲0.62% |
| 24-12-26 | 28.88 | ▲0.10 | ▲0.35% |
| 24-12-24 | 28.78 | ▼-0.44 | ▼-1.51% |
| 24-12-23 | 29.22 | ▲0.01 | ▲0.03% |
| 24-12-20 | 29.21 | ▼-0.29 | ▼-0.98% |
| 24-12-19 | 29.50 | ▲0.27 | ▲0.92% |
| 24-12-18 | 29.23 | ▼-0.14 | ▼-0.48% |
| 24-12-17 | 29.37 | ▼-0.83 | ▼-2.75% |
| 24-12-16 | 30.20 | ▼-0.01 | ▼-0.03% |
| 24-12-13 | 30.21 | ▼-0.22 | ▼-0.72% |
| 24-12-12 | 30.43 | ▲0.14 | ▲0.46% |
| 24-12-11 | 30.29 | ▼-0.55 | ▼-1.78% |
| 24-12-10 | 30.84 | ▼-0.71 | ▼-2.25% |
| 24-12-09 | 31.55 | ▲0.55 | ▲1.77% |
| 24-12-06 | 31.00 | ▲0.79 | ▲2.62% |
| 24-12-05 | 30.21 | ▼-0.43 | ▼-1.4% |
| 24-12-04 | 30.64 | ▲0.72 | ▲2.41% |
| 24-12-03 | 29.92 | ▼-0.61 | ▼-2% |
| 24-12-02 | 30.53 | ▲0.81 | ▲2.73% |
| 24-11-29 | 29.72 | ▲0.12 | ▲0.41% |
| 24-11-27 | 29.60 | ▲0.49 | ▲1.68% |
| 24-11-26 | 29.11 | ▼-0.88 | ▼-2.93% |
| 24-11-25 | 29.99 | ▲0.59 | ▲2.01% |
| 24-11-22 | 29.40 | ▲0.93 | ▲3.27% |
| 24-11-21 | 28.47 | ▲0.56 | ▲2.01% |
| 24-11-20 | 27.91 | ▲0.59 | ▲2.16% |
| 24-11-19 | 27.32 | ▼-1.27 | ▼-4.44% |
| 24-11-18 | 28.59 | ▲0.28 | ▲0.99% |
| 24-11-15 | 28.31 | ▼-1.34 | ▼-4.52% |
| 24-11-14 | 29.65 | ▲0.79 | ▲2.74% |
| 24-11-13 | 28.86 | ▼-0.92 | ▼-3.09% |
| 24-11-12 | 29.78 | ▼-0.59 | ▼-1.94% |
| 24-11-11 | 30.37 | ▲0.84 | ▲2.84% |
| 24-11-08 | 29.53 | ▲0.31 | ▲1.06% |
| 24-11-07 | 29.22 | ▼-1.08 | ▼-3.56% |
| 24-11-06 | 30.30 | ▲0.62 | ▲2.09% |
| 24-11-05 | 29.68 | ▲0.11 | ▲0.37% |
| 24-11-04 | 29.57 | ▲0.26 | ▲0.89% |
| 24-11-01 | 29.31 | ▼-0.02 | ▼-0.07% |
| 24-10-31 | 29.33 | ▼-0.17 | ▼-0.58% |
| 24-10-30 | 29.50 | ▼-0.14 | ▼-0.47% |
| 24-10-29 | 29.64 | ▼-0.11 | ▼-0.37% |
| 24-10-28 | 29.75 | ▲0.72 | ▲2.48% |
| 24-10-25 | 29.03 | ▲0.09 | ▲0.31% |
| 24-10-24 | 28.94 | ▼-0.84 | ▼-2.82% |
| 24-10-23 | 29.78 | ▲0.89 | ▲3.08% |
| 24-10-22 | 28.89 | ▼-0.84 | ▼-2.83% |
| 24-10-21 | 29.73 | ▼-1.87 | ▼-5.92% |
| 24-10-18 | 31.60 | ▼-1.97 | ▼-5.87% |
| 24-10-17 | 33.57 | ▲3.37 | ▲11.16% |
| 24-10-16 | 30.20 | ▲0.13 | ▲0.43% |
| 24-10-15 | 30.07 | ▲0.04 | ▲0.13% |
| 24-10-14 | 30.03 | ▲0.48 | ▲1.62% |
| 24-10-11 | 29.55 | ▲0.08 | ▲0.27% |
| 24-10-10 | 29.47 | ▼-0.27 | ▼-0.91% |
| 24-10-09 | 29.74 | ▲0.22 | ▲0.75% |
| 24-10-08 | 29.52 | ▲0.01 | ▲0.03% |
| 24-10-07 | 29.51 | ▼-0.44 | ▼-1.47% |
| 24-10-04 | 29.95 | ▼-1.66 | ▼-5.25% |
| 24-10-03 | 31.61 | ▲0.30 | ▲0.96% |
| 24-10-02 | 31.31 | ▲0.29 | ▲0.93% |
| 24-10-01 | 31.02 | ▲0.57 | ▲1.87% |
| 24-09-30 | 30.45 | ▼-0.58 | ▼-1.87% |
| 24-09-27 | 31.03 | ▲0.99 | ▲3.3% |
| 24-09-26 | 30.04 | ▲0.55 | ▲1.87% |
| 24-09-25 | 29.49 | ▼-0.04 | ▼-0.14% |
| 24-09-24 | 29.53 | ▲0.04 | ▲0.14% |
| 24-09-23 | 29.49 | ▲0.27 | ▲0.92% |
| 24-09-20 | 29.22 | ▲1.34 | ▲4.81% |
| 24-09-19 | 27.88 | ▲0.45 | ▲1.64% |
| 24-09-18 | 27.43 | ▼-0.91 | ▼-3.21% |
| 24-09-17 | 28.34 | ▲0.39 | ▲1.4% |
| 24-09-16 | 27.95 | ▲0.98 | ▲3.63% |
| 24-09-13 | 26.97 | ▲0.73 | ▲2.78% |
| 24-09-12 | 26.24 | ▼-0.86 | ▼-3.17% |
| 24-09-11 | 27.10 | ▲0.54 | ▲2.03% |
| 24-09-10 | 26.56 | ▲0.24 | ▲0.91% |
| 24-09-09 | 26.32 | ▼-1.06 | ▼-3.87% |
| 24-09-06 | 27.38 | ▼-0.40 | ▼-1.44% |
| 24-09-05 | 27.78 | ▲0.77 | ▲2.85% |
| 24-09-04 | 27.01 | ▼-0.23 | ▼-0.84% |
| 24-09-03 | 27.24 | ▲1.44 | ▲5.58% |
| 24-08-30 | 25.80 | ▼-0.10 | ▼-0.39% |
| 24-08-29 | 25.90 | ▲0.73 | ▲2.9% |
| 24-08-28 | 25.17 | ▼-0.93 | ▼-3.56% |
| 24-08-27 | 26.10 | ▼-0.01 | ▼-0.04% |
| 24-08-26 | 26.11 | ▼-0.42 | ▼-1.58% |
| 24-08-23 | 26.53 | ▲0.09 | ▲0.34% |
| 24-08-22 | 26.44 | ▼-0.31 | ▼-1.16% |
| 24-08-21 | 26.75 | ▼-0.24 | ▼-0.89% |
| 24-08-20 | 26.99 | ▼-0.57 | ▼-2.07% |
| 24-08-19 | 27.56 | ▲0.50 | ▲1.85% |
| 24-08-16 | 27.06 | ▼-0.60 | ▼-2.17% |
| 24-08-15 | 27.66 | ▲1.09 | ▲4.1% |
| 24-08-14 | 26.57 | ▼-0.28 | ▼-1.04% |
| 24-08-13 | 26.85 | ▼-0.07 | ▼-0.26% |
| 24-08-12 | 26.92 | ▲0.26 | ▲0.98% |
| 24-08-09 | 26.66 | ▼-0.71 | ▼-2.59% |
| 24-08-08 | 27.37 | ▲0.53 | ▲1.97% |
| 24-08-07 | 26.84 | ▼-0.06 | ▼-0.22% |
| 24-08-06 | 26.90 | ▼-0.19 | ▼-0.7% |
| 24-08-05 | 27.09 | ▼-1.14 | ▼-4.04% |
| 24-08-02 | 28.23 | ▼-0.58 | ▼-2.01% |
| 24-08-01 | 28.81 | ▲0.11 | ▲0.38% |
| 24-07-31 | 28.70 | ▲0.16 | ▲0.56% |
| 24-07-30 | 28.54 | ▼-0.22 | ▼-0.76% |
| 24-07-29 | 28.76 | ▼-0.31 | ▼-1.07% |
| 24-07-26 | 29.07 | ▲1.27 | ▲4.57% |
| 24-07-25 | 27.80 | ▲1.34 | ▲5.06% |
| 24-07-24 | 26.46 | ▼-1.34 | ▼-4.82% |
| 24-07-23 | 27.80 | ▲1.88 | ▲7.25% |
| 24-07-22 | 25.92 | ▲0.11 | ▲0.43% |
| 24-07-19 | 25.81 | ▼-0.46 | ▼-1.75% |
| 24-07-18 | 26.27 | ▼-0.57 | ▼-2.12% |
| 24-07-17 | 26.84 | ▲0.45 | ▲1.71% |
| 24-07-16 | 26.39 | ▲0.60 | ▲2.33% |
| 24-07-15 | 25.79 | ▼-0.14 | ▼-0.54% |
| 24-07-12 | 25.93 | ▲0.49 | ▲1.93% |
| 24-07-11 | 25.44 | ▼-0.06 | ▼-0.24% |
| 24-07-10 | 25.50 | ▼-0.19 | ▼-0.74% |
| 24-07-09 | 25.69 | ▼-0.93 | ▼-3.49% |
| 24-07-08 | 26.62 | ▲0.06 | ▲0.23% |
| 24-07-05 | 26.56 | ▼-0.26 | ▼-0.97% |
| 24-07-03 | 26.82 | ▲0.16 | ▲0.6% |
| 24-07-02 | 26.66 | ▲0.10 | ▲0.38% |
| 24-07-01 | 26.56 | ▼-0.06 | ▼-0.23% |
| 24-06-28 | 26.62 | ▼-0.18 | ▼-0.67% |
| 24-06-27 | 26.80 | ▲0.30 | ▲1.13% |
| 24-06-26 | 26.50 | ▲1.21 | ▲4.78% |
| 24-06-25 | 25.29 | ▲0.21 | ▲0.84% |
| 24-06-24 | 25.08 | ▲0.01 | ▲0.04% |
| 24-06-21 | 25.07 | ▼-0.05 | ▼-0.2% |
| 24-06-20 | 25.12 | ▼-0.50 | ▼-1.95% |
| 24-06-18 | 25.62 | ▼-0.64 | ▼-2.44% |
| 24-06-17 | 26.26 | ▼-0.19 | ▼-0.72% |
| 24-06-14 | 26.45 | ▼-0.65 | ▼-2.4% |
| 24-06-13 | 27.10 | ▼-0.42 | ▼-1.53% |
| 24-06-12 | 27.52 | ▼-0.64 | ▼-2.27% |
| 24-06-11 | 28.16 | ▲0.27 | ▲0.97% |
| 24-06-10 | 27.89 | ▼-0.10 | ▼-0.36% |
| 24-06-07 | 27.99 | ▼-0.59 | ▼-2.06% |
| 24-06-06 | 28.58 | ▼-0.73 | ▼-2.49% |
| 24-06-05 | 29.31 | ▼-0.42 | ▼-1.41% |
| 24-06-04 | 29.73 | ▲1.10 | ▲3.84% |
| 24-06-03 | 28.63 | ▼-1.48 | ▼-4.92% |
| 24-05-31 | 30.11 | ▲0.19 | ▲0.64% |
| 24-05-30 | 29.92 | ▼-0.20 | ▼-0.66% |
| 24-05-29 | 30.12 | ▲0.54 | ▲1.83% |
| 24-05-28 | 29.58 | ▼-0.40 | ▼-1.33% |
| 24-05-24 | 29.98 | ▲0.66 | ▲2.25% |
| 24-05-23 | 29.32 | ▼-1.26 | ▼-4.12% |
| 24-05-22 | 30.58 | ▼-0.58 | ▼-1.86% |
| 24-05-21 | 31.16 | ▼-0.28 | ▼-0.89% |
| 24-05-20 | 31.44 | ▼-0.04 | ▼-0.13% |
| 24-05-17 | 31.48 | ▲1.04 | ▲3.42% |
| 24-05-16 | 30.44 | -0.00 | -0% |
| 24-05-15 | 30.44 | ▲0.16 | ▲0.53% |
| 24-05-14 | 30.28 | ▼-0.01 | ▼-0.03% |
| 24-05-13 | 30.29 | ▲0.51 | ▲1.71% |
| 24-05-10 | 29.78 | ▼-0.28 | ▼-0.93% |
| 24-05-09 | 30.06 | ▲0.06 | ▲0.2% |
| 24-05-08 | 30.00 | ▼-0.34 | ▼-1.12% |
| 24-05-07 | 30.34 | ▼-0.13 | ▼-0.43% |
| 24-05-06 | 30.47 | ▲0.17 | ▲0.56% |
| 24-05-03 | 30.30 | ▼-0.68 | ▼-2.19% |
| 24-05-02 | 30.98 | ▼-0.34 | ▼-1.09% |
| 24-05-01 | 31.32 | ▲0.53 | ▲1.72% |
| 24-04-30 | 30.79 | ▼-1.01 | ▼-3.18% |
| 24-04-29 | 31.80 | ▲0.43 | ▲1.37% |
| 24-04-26 | 31.37 | ▲1.68 | ▲5.66% |
| 24-04-25 | 29.69 | ▲0.41 | ▲1.4% |
| 24-04-24 | 29.28 | ▲0.54 | ▲1.88% |
| 24-04-23 | 28.74 | ▲0.63 | ▲2.24% |
| 24-04-22 | 28.11 | ▲0.71 | ▲2.59% |
| 24-04-19 | 27.40 | ▲1.34 | ▲5.14% |
| 24-04-18 | 26.06 | ▲1.35 | ▲5.46% |
| 24-04-17 | 24.71 | ▼-0.07 | ▼-0.28% |
| 24-04-16 | 24.78 | ▲0.13 | ▲0.53% |
| 24-04-15 | 24.65 | ▼-0.02 | ▼-0.08% |
| 24-04-12 | 24.67 | ▼-1.03 | ▼-4.01% |