[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Accor : ( AC:FP )
38.99EUR ▼ -0.29 (-0.74%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 38.99 | ▼-0.29 | ▼-0.74% |
| 25-04-15 | 39.28 | ▲0.70 | ▲1.81% |
| 25-04-14 | 38.58 | ▲0.75 | ▲1.98% |
| 25-04-11 | 37.83 | ▼-0.45 | ▼-1.18% |
| 25-04-10 | 38.28 | ▲1.78 | ▲4.88% |
| 25-04-09 | 36.50 | ▼-1.02 | ▼-2.72% |
| 25-04-08 | 37.52 | ▲1.40 | ▲3.88% |
| 25-04-07 | 36.12 | ▼-1.69 | ▼-4.47% |
| 25-04-04 | 37.81 | ▼-2.53 | ▼-6.27% |
| 25-04-03 | 40.34 | ▼-2.27 | ▼-5.33% |
| 25-04-02 | 42.61 | ▲0.53 | ▲1.26% |
| 25-04-01 | 42.08 | ▲0.19 | ▲0.45% |
| 25-03-31 | 41.89 | ▼-0.90 | ▼-2.1% |
| 25-03-28 | 42.79 | ▼-1.43 | ▼-3.23% |
| 25-03-27 | 44.22 | ▼-0.60 | ▼-1.34% |
| 25-03-26 | 44.82 | ▼-0.09 | ▼-0.2% |
| 25-03-25 | 44.91 | ▲0.81 | ▲1.84% |
| 25-03-24 | 44.10 | ▲0.21 | ▲0.48% |
| 25-03-21 | 43.89 | ▼-0.97 | ▼-2.16% |
| 25-03-20 | 44.86 | ▼-0.48 | ▼-1.06% |
| 25-03-19 | 45.34 | ▲0.40 | ▲0.89% |
| 25-03-18 | 44.94 | ▼-0.56 | ▼-1.23% |
| 25-03-17 | 45.50 | ▲0.82 | ▲1.84% |
| 25-03-14 | 44.68 | ▲0.48 | ▲1.09% |
| 25-03-13 | 44.20 | ▼-0.54 | ▼-1.21% |
| 25-03-12 | 44.74 | ▲0.76 | ▲1.73% |
| 25-03-11 | 43.98 | ▼-1.95 | ▼-4.25% |
| 25-03-10 | 45.93 | ▼-0.66 | ▼-1.42% |
| 25-03-07 | 46.59 | ▼-0.46 | ▼-0.98% |
| 25-03-06 | 47.05 | ▼-0.61 | ▼-1.28% |
| 25-03-05 | 47.66 | ▲0.83 | ▲1.77% |
| 25-03-04 | 46.83 | ▼-1.79 | ▼-3.68% |
| 25-03-03 | 48.62 | ▲0.56 | ▲1.17% |
| 25-02-28 | 48.06 | ▼-0.03 | ▼-0.06% |
| 25-02-27 | 48.09 | ▼-0.05 | ▼-0.1% |
| 25-02-26 | 48.14 | ▲1.35 | ▲2.89% |
| 25-02-25 | 46.79 | ▲0.23 | ▲0.49% |
| 25-02-24 | 46.56 | ▲0.13 | ▲0.28% |
| 25-02-21 | 46.43 | ▼-0.44 | ▼-0.94% |
| 25-02-20 | 46.87 | ▼-1.68 | ▼-3.46% |
| 25-02-19 | 48.55 | ▼-0.99 | ▼-2% |
| 25-02-18 | 49.54 | ▼-0.60 | ▼-1.2% |
| 25-02-17 | 50.14 | ▼-0.32 | ▼-0.63% |
| 25-02-14 | 50.46 | ▲0.53 | ▲1.06% |
| 25-02-13 | 49.93 | ▲0.01 | ▲0.02% |
| 25-02-12 | 49.92 | ▲0.21 | ▲0.42% |
| 25-02-11 | 49.71 | ▼-0.67 | ▼-1.33% |
| 25-02-10 | 50.38 | ▲0.48 | ▲0.96% |
| 25-02-07 | 49.90 | ▼-0.07 | ▼-0.14% |
| 25-02-06 | 49.97 | ▲0.70 | ▲1.42% |
| 25-02-05 | 49.27 | ▼-0.08 | ▼-0.16% |
| 25-02-04 | 49.35 | ▲0.26 | ▲0.53% |
| 25-02-03 | 49.09 | ▼-0.67 | ▼-1.35% |
| 25-01-31 | 49.76 | ▲0.20 | ▲0.4% |
| 25-01-30 | 49.56 | ▲0.19 | ▲0.38% |
| 25-01-29 | 49.37 | ▼-0.09 | ▼-0.18% |
| 25-01-28 | 49.46 | ▲0.57 | ▲1.17% |
| 25-01-27 | 48.89 | ▼-0.09 | ▼-0.18% |
| 25-01-24 | 48.98 | ▲0.40 | ▲0.82% |
| 25-01-23 | 48.58 | ▼-0.47 | ▼-0.96% |
| 25-01-22 | 49.05 | ▲0.73 | ▲1.51% |
| 25-01-21 | 48.32 | ▲0.06 | ▲0.12% |
| 25-01-20 | 48.26 | ▲0.20 | ▲0.42% |
| 25-01-17 | 48.06 | ▲0.41 | ▲0.86% |
| 25-01-16 | 47.65 | ▼-0.17 | ▼-0.36% |
| 25-01-15 | 47.82 | ▲0.31 | ▲0.65% |
| 25-01-14 | 47.51 | ▲0.69 | ▲1.47% |
| 25-01-13 | 46.82 | ▼-0.41 | ▼-0.87% |
| 25-01-10 | 47.23 | ▲0.01 | ▲0.02% |
| 25-01-09 | 47.22 | ▲0.53 | ▲1.14% |
| 25-01-08 | 46.69 | ▲0.20 | ▲0.43% |
| 25-01-07 | 46.49 | ▼-0.09 | ▼-0.19% |
| 25-01-06 | 46.58 | ▲0.59 | ▲1.28% |
| 25-01-03 | 45.99 | ▼-1.14 | ▼-2.42% |
| 25-01-02 | 47.13 | ▲0.09 | ▲0.19% |
| 24-12-31 | 47.04 | ▲0.34 | ▲0.73% |
| 24-12-30 | 46.70 | ▼-0.05 | ▼-0.11% |
| 24-12-27 | 46.75 | ▲0.25 | ▲0.54% |
| 24-12-24 | 46.50 | ▲0.06 | ▲0.13% |
| 24-12-23 | 46.44 | ▼-0.16 | ▼-0.34% |
| 24-12-20 | 46.60 | ▲0.25 | ▲0.54% |
| 24-12-19 | 46.35 | ▼-0.37 | ▼-0.79% |
| 24-12-18 | 46.72 | ▼-0.08 | ▼-0.17% |
| 24-12-17 | 46.80 | ▼-0.15 | ▼-0.32% |
| 24-12-16 | 46.95 | ▼-0.05 | ▼-0.11% |
| 24-12-13 | 47.00 | ▲0.21 | ▲0.45% |
| 24-12-12 | 46.79 | ▲0.53 | ▲1.15% |
| 24-12-11 | 46.26 | ▲0.68 | ▲1.49% |
| 24-12-10 | 45.58 | ▼-0.07 | ▼-0.15% |
| 24-12-09 | 45.65 | ▼-0.37 | ▼-0.8% |
| 24-12-06 | 46.02 | ▼-0.08 | ▼-0.17% |
| 24-12-05 | 46.10 | ▲2.10 | ▲4.77% |
| 24-12-04 | 44.00 | ▲0.24 | ▲0.55% |
| 24-12-03 | 43.76 | ▲0.30 | ▲0.69% |
| 24-12-02 | 43.46 | ▼-0.22 | ▼-0.5% |
| 24-11-29 | 43.68 | ▲0.41 | ▲0.95% |
| 24-11-28 | 43.27 | ▲1.11 | ▲2.63% |
| 24-11-27 | 42.16 | ▼-0.83 | ▼-1.93% |
| 24-11-26 | 42.99 | ▼-0.56 | ▼-1.29% |
| 24-11-25 | 43.55 | ▲1.07 | ▲2.52% |
| 24-11-22 | 42.48 | ▼-0.38 | ▼-0.89% |
| 24-11-21 | 42.86 | ▲0.01 | ▲0.02% |
| 24-11-20 | 42.85 | ▼-0.24 | ▼-0.56% |
| 24-11-19 | 43.09 | ▼-0.97 | ▼-2.2% |
| 24-11-18 | 44.06 | ▲0.27 | ▲0.62% |
| 24-11-15 | 43.79 | ▲0.38 | ▲0.88% |
| 24-11-14 | 43.41 | ▲0.15 | ▲0.35% |
| 24-11-13 | 43.26 | ▲0.15 | ▲0.35% |
| 24-11-12 | 43.11 | ▼-0.92 | ▼-2.09% |
| 24-11-11 | 44.03 | ▲0.02 | ▲0.05% |
| 24-11-08 | 44.01 | ▲0.83 | ▲1.92% |
| 24-11-07 | 43.18 | ▲1.05 | ▲2.49% |
| 24-11-06 | 42.13 | ▲0.32 | ▲0.77% |
| 24-11-05 | 41.81 | ▲0.43 | ▲1.04% |
| 24-11-04 | 41.38 | ▼-0.47 | ▼-1.12% |
| 24-11-01 | 41.85 | ▲0.19 | ▲0.46% |
| 24-10-31 | 41.66 | ▼-0.36 | ▼-0.86% |
| 24-10-30 | 42.02 | ▲0.16 | ▲0.38% |
| 24-10-29 | 41.86 | ▼-0.41 | ▼-0.97% |
| 24-10-28 | 42.27 | ▲0.48 | ▲1.15% |
| 24-10-25 | 41.79 | ▼-0.88 | ▼-2.06% |
| 24-10-24 | 42.67 | ▲0.28 | ▲0.66% |
| 24-10-23 | 42.39 | ▲0.19 | ▲0.45% |
| 24-10-22 | 42.20 | ▲0.63 | ▲1.52% |
| 24-10-21 | 41.57 | ▼-0.41 | ▼-0.98% |
| 24-10-18 | 41.98 | ▼-0.01 | ▼-0.02% |
| 24-10-17 | 41.99 | ▲0.26 | ▲0.62% |
| 24-10-16 | 41.73 | ▲0.80 | ▲1.95% |
| 24-10-15 | 40.93 | ▲0.30 | ▲0.74% |
| 24-10-14 | 40.63 | ▲0.17 | ▲0.42% |
| 24-10-11 | 40.46 | ▲0.82 | ▲2.07% |
| 24-10-10 | 39.64 | ▼-0.09 | ▼-0.23% |
| 24-10-09 | 39.73 | ▲0.58 | ▲1.48% |
| 24-10-08 | 39.15 | ▼-0.21 | ▼-0.53% |
| 24-10-07 | 39.36 | ▼-0.20 | ▼-0.51% |
| 24-10-04 | 39.56 | ▲1.30 | ▲3.4% |
| 24-10-03 | 38.26 | ▲0.15 | ▲0.39% |
| 24-10-02 | 38.11 | ▼-0.21 | ▼-0.55% |
| 24-10-01 | 38.32 | ▼-0.68 | ▼-1.74% |
| 24-09-30 | 39.00 | ▼-1.78 | ▼-4.36% |
| 24-09-27 | 40.78 | ▲0.75 | ▲1.87% |
| 24-09-26 | 40.03 | ▲0.03 | ▲0.08% |
| 24-09-25 | 40.00 | ▲0.12 | ▲0.3% |
| 24-09-24 | 39.88 | ▲0.73 | ▲1.86% |
| 24-09-23 | 39.15 | ▼-0.24 | ▼-0.61% |
| 24-09-20 | 39.39 | ▼-0.10 | ▼-0.25% |
| 24-09-19 | 39.49 | ▲1.02 | ▲2.65% |
| 24-09-18 | 38.47 | ▼-0.25 | ▼-0.65% |
| 24-09-17 | 38.72 | ▲0.37 | ▲0.96% |
| 24-09-16 | 38.35 | -0.00 | -0% |
| 24-09-13 | 38.35 | ▲0.26 | ▲0.68% |
| 24-09-12 | 38.09 | ▲0.02 | ▲0.05% |
| 24-09-11 | 38.07 | ▲0.32 | ▲0.85% |
| 24-09-10 | 37.75 | ▼-0.55 | ▼-1.44% |
| 24-09-09 | 38.30 | ▲0.53 | ▲1.4% |
| 24-09-06 | 37.77 | ▼-0.56 | ▼-1.46% |
| 24-09-05 | 38.33 | ▲0.29 | ▲0.76% |
| 24-09-04 | 38.04 | ▼-0.19 | ▼-0.5% |
| 24-09-03 | 38.23 | ▲0.04 | ▲0.1% |
| 24-09-02 | 38.19 | ▲0.12 | ▲0.32% |
| 24-08-30 | 38.07 | ▼-0.13 | ▼-0.34% |
| 24-08-29 | 38.20 | ▲0.73 | ▲1.95% |
| 24-08-28 | 37.47 | ▼-0.08 | ▼-0.21% |
| 24-08-27 | 37.55 | ▲0.23 | ▲0.62% |
| 24-08-26 | 37.32 | ▲0.22 | ▲0.59% |
| 24-08-23 | 37.10 | ▲1.05 | ▲2.91% |
| 24-08-22 | 36.05 | ▲0.25 | ▲0.7% |
| 24-08-21 | 35.80 | ▲0.20 | ▲0.56% |
| 24-08-20 | 35.60 | ▲0.06 | ▲0.17% |
| 24-08-19 | 35.54 | ▲0.07 | ▲0.2% |
| 24-08-16 | 35.47 | ▲0.58 | ▲1.66% |
| 24-08-15 | 34.89 | ▲1.13 | ▲3.35% |
| 24-08-14 | 33.76 | ▲0.22 | ▲0.66% |
| 24-08-13 | 33.54 | ▼-0.03 | ▼-0.09% |
| 24-08-12 | 33.57 | ▼-0.25 | ▼-0.74% |
| 24-08-09 | 33.82 | ▲0.52 | ▲1.56% |
| 24-08-08 | 33.30 | ▲0.19 | ▲0.57% |
| 24-08-07 | 33.11 | ▲0.22 | ▲0.67% |
| 24-08-06 | 32.89 | ▲0.42 | ▲1.29% |
| 24-08-05 | 32.47 | ▼-0.58 | ▼-1.75% |
| 24-08-02 | 33.05 | ▼-1.63 | ▼-4.7% |
| 24-08-01 | 34.68 | ▼-0.89 | ▼-2.5% |
| 24-07-31 | 35.57 | ▼-0.47 | ▼-1.3% |
| 24-07-30 | 36.04 | ▲0.73 | ▲2.07% |
| 24-07-29 | 35.31 | ▼-0.87 | ▼-2.4% |
| 24-07-26 | 36.18 | ▼-0.78 | ▼-2.11% |
| 24-07-25 | 36.96 | ▼-0.28 | ▼-0.75% |
| 24-07-24 | 37.24 | ▼-0.53 | ▼-1.4% |
| 24-07-23 | 37.77 | ▲0.42 | ▲1.12% |
| 24-07-22 | 37.35 | ▼-0.77 | ▼-2.02% |
| 24-07-19 | 38.12 | -0.00 | -0% |
| 24-07-18 | 38.12 | ▼-0.51 | ▼-1.32% |
| 24-07-17 | 38.63 | ▼-0.50 | ▼-1.28% |
| 24-07-16 | 39.13 | ▼-0.45 | ▼-1.14% |
| 24-07-15 | 39.58 | ▲0.07 | ▲0.18% |
| 24-07-12 | 39.51 | ▲0.20 | ▲0.51% |
| 24-07-11 | 39.31 | ▲0.23 | ▲0.59% |
| 24-07-10 | 39.08 | ▲0.24 | ▲0.62% |
| 24-07-09 | 38.84 | ▼-0.13 | ▼-0.33% |
| 24-07-08 | 38.97 | ▲0.32 | ▲0.83% |
| 24-07-05 | 38.65 | ▼-0.92 | ▼-2.32% |
| 24-07-04 | 39.57 | ▲0.34 | ▲0.87% |
| 24-07-03 | 39.23 | ▲1.01 | ▲2.64% |
| 24-07-02 | 38.22 | ▲0.03 | ▲0.08% |
| 24-07-01 | 38.19 | ▼-0.11 | ▼-0.29% |
| 24-06-28 | 38.30 | ▼-0.21 | ▼-0.55% |
| 24-06-27 | 38.51 | ▼-0.25 | ▼-0.64% |
| 24-06-26 | 38.76 | ▼-0.61 | ▼-1.55% |
| 24-06-25 | 39.37 | ▲0.19 | ▲0.48% |
| 24-06-24 | 39.18 | ▲0.70 | ▲1.82% |
| 24-06-21 | 38.48 | ▼-0.49 | ▼-1.26% |
| 24-06-20 | 38.97 | ▲0.53 | ▲1.38% |
| 24-06-19 | 38.44 | ▲0.55 | ▲1.45% |
| 24-06-18 | 37.89 | ▲0.60 | ▲1.61% |
| 24-06-17 | 37.29 | ▲0.26 | ▲0.7% |
| 24-06-14 | 37.03 | ▼-1.33 | ▼-3.47% |
| 24-06-13 | 38.36 | ▼-0.85 | ▼-2.17% |
| 24-06-12 | 39.21 | ▲0.62 | ▲1.61% |
| 24-06-11 | 38.59 | ▼-0.24 | ▼-0.62% |
| 24-06-10 | 38.83 | ▼-0.13 | ▼-0.33% |
| 24-06-07 | 38.96 | ▼-0.16 | ▼-0.41% |
| 24-06-06 | 39.12 | ▼-0.14 | ▼-0.36% |
| 24-06-05 | 39.26 | ▼-0.67 | ▼-1.68% |
| 24-06-04 | 39.93 | ▼-0.21 | ▼-0.52% |
| 24-06-03 | 40.14 | ▲0.25 | ▲0.63% |
| 24-05-31 | 39.89 | ▼-0.38 | ▼-0.94% |
| 24-05-30 | 40.27 | ▲0.51 | ▲1.28% |
| 24-05-29 | 39.76 | ▼-0.88 | ▼-2.17% |
| 24-05-28 | 40.64 | ▼-0.20 | ▼-0.49% |
| 24-05-27 | 40.84 | ▲0.19 | ▲0.47% |
| 24-05-24 | 40.65 | ▼-0.25 | ▼-0.61% |
| 24-05-23 | 40.90 | -0.00 | -0% |
| 24-05-22 | 40.90 | ▲0.02 | ▲0.05% |
| 24-05-21 | 40.88 | ▼-0.72 | ▼-1.73% |
| 24-05-20 | 41.60 | ▲0.23 | ▲0.56% |
| 24-05-17 | 41.37 | ▲0.04 | ▲0.1% |
| 24-05-16 | 41.33 | ▼-0.49 | ▼-1.17% |
| 24-05-15 | 41.82 | ▲0.49 | ▲1.19% |
| 24-05-14 | 41.33 | ▼-0.38 | ▼-0.91% |
| 24-05-13 | 41.71 | ▲0.26 | ▲0.63% |
| 24-05-10 | 41.45 | ▲0.98 | ▲2.42% |
| 24-05-09 | 40.47 | ▼-1.00 | ▼-2.41% |
| 24-05-08 | 41.47 | ▼-0.14 | ▼-0.34% |
| 24-05-07 | 41.61 | ▼-0.11 | ▼-0.26% |
| 24-05-06 | 41.72 | ▲0.67 | ▲1.63% |
| 24-05-03 | 41.05 | ▲0.21 | ▲0.51% |
| 24-05-02 | 40.84 | ▼-0.47 | ▼-1.14% |
| 24-04-30 | 41.31 | ▼-0.47 | ▼-1.12% |
| 24-04-29 | 41.78 | ▼-0.50 | ▼-1.18% |
| 24-04-26 | 42.28 | ▲0.58 | ▲1.39% |
| 24-04-25 | 41.70 | ▼-0.45 | ▼-1.07% |
| 24-04-24 | 42.15 | ▲1.20 | ▲2.93% |
| 24-04-23 | 40.95 | ▲1.10 | ▲2.76% |
| 24-04-22 | 39.85 | ▲0.07 | ▲0.18% |
| 24-04-19 | 39.78 | ▼-0.10 | ▼-0.25% |
| 24-04-18 | 39.88 | ▲0.64 | ▲1.63% |