[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Adidas : ( ADS:GR )
202.30EUR ▲ 6.45 (3.29%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 202.30 | ▲6.45 | ▲3.29% |
| 25-04-11 | 195.85 | ▼-0.90 | ▼-0.46% |
| 25-04-10 | 196.75 | ▲10.60 | ▲5.69% |
| 25-04-09 | 186.15 | ▼-3.70 | ▼-1.95% |
| 25-04-08 | 189.85 | ▲3.50 | ▲1.88% |
| 25-04-07 | 186.35 | ▼-9.80 | ▼-5% |
| 25-04-04 | 196.15 | ▲1.05 | ▲0.54% |
| 25-04-03 | 195.10 | ▼-25.90 | ▼-11.72% |
| 25-04-02 | 221.00 | ▼-2.30 | ▼-1.03% |
| 25-04-01 | 223.30 | ▲6.60 | ▲3.05% |
| 25-03-31 | 216.70 | ▼-5.20 | ▼-2.34% |
| 25-03-28 | 221.90 | ▼-0.10 | ▼-0.05% |
| 25-03-27 | 222.00 | ▲0.50 | ▲0.23% |
| 25-03-26 | 221.50 | ▼-2.70 | ▼-1.2% |
| 25-03-25 | 224.20 | ▲2.10 | ▲0.95% |
| 25-03-24 | 222.10 | ▼-2.00 | ▼-0.89% |
| 25-03-21 | 224.10 | ▲1.10 | ▲0.49% |
| 25-03-20 | 223.00 | ▼-3.30 | ▼-1.46% |
| 25-03-19 | 226.30 | ▲3.00 | ▲1.34% |
| 25-03-18 | 223.30 | ▲0.30 | ▲0.13% |
| 25-03-17 | 223.00 | -0.00 | -0% |
| 25-03-14 | 223.00 | ▲3.20 | ▲1.46% |
| 25-03-13 | 219.80 | ▼-1.50 | ▼-0.68% |
| 25-03-12 | 221.30 | ▼-1.10 | ▼-0.49% |
| 25-03-11 | 222.40 | ▼-4.40 | ▼-1.94% |
| 25-03-10 | 226.80 | ▼-9.60 | ▼-4.06% |
| 25-03-07 | 236.40 | ▼-4.80 | ▼-1.99% |
| 25-03-06 | 241.20 | ▲3.20 | ▲1.34% |
| 25-03-05 | 238.00 | ▲0.30 | ▲0.13% |
| 25-03-04 | 237.70 | ▼-10.50 | ▼-4.23% |
| 25-03-03 | 248.20 | ▲2.00 | ▲0.81% |
| 25-02-28 | 246.20 | ▲0.80 | ▲0.33% |
| 25-02-27 | 245.40 | ▼-2.10 | ▼-0.85% |
| 25-02-26 | 247.50 | ▲2.40 | ▲0.98% |
| 25-02-25 | 245.10 | ▼-0.10 | ▼-0.04% |
| 25-02-24 | 245.20 | ▼-0.70 | ▼-0.28% |
| 25-02-21 | 245.90 | ▼-0.90 | ▼-0.36% |
| 25-02-20 | 246.80 | ▼-3.90 | ▼-1.56% |
| 25-02-19 | 250.70 | ▼-4.50 | ▼-1.76% |
| 25-02-18 | 255.20 | ▼-4.60 | ▼-1.77% |
| 25-02-17 | 259.80 | ▲1.00 | ▲0.39% |
| 25-02-14 | 258.80 | ▼-4.30 | ▼-1.63% |
| 25-02-13 | 263.10 | ▲3.20 | ▲1.23% |
| 25-02-12 | 259.90 | ▲5.20 | ▲2.04% |
| 25-02-11 | 254.70 | ▼-2.60 | ▼-1.01% |
| 25-02-10 | 257.30 | ▲3.70 | ▲1.46% |
| 25-02-07 | 253.60 | ▼-5.90 | ▼-2.27% |
| 25-02-06 | 259.50 | ▲7.20 | ▲2.85% |
| 25-02-05 | 252.30 | ▼-1.30 | ▼-0.51% |
| 25-02-04 | 253.60 | ▲0.10 | ▲0.04% |
| 25-02-03 | 253.50 | ▼-1.40 | ▼-0.55% |
| 25-01-31 | 254.90 | ▼-4.60 | ▼-1.77% |
| 25-01-30 | 259.50 | ▲3.00 | ▲1.17% |
| 25-01-29 | 256.50 | ▲2.90 | ▲1.14% |
| 25-01-28 | 253.60 | ▼-1.50 | ▼-0.59% |
| 25-01-27 | 255.10 | ▲0.60 | ▲0.24% |
| 25-01-24 | 254.50 | ▼-4.40 | ▼-1.7% |
| 25-01-23 | 258.90 | ▲0.80 | ▲0.31% |
| 25-01-22 | 258.10 | ▲14.70 | ▲6.04% |
| 25-01-21 | 243.40 | ▲0.10 | ▲0.04% |
| 25-01-20 | 243.30 | ▲1.60 | ▲0.66% |
| 25-01-17 | 241.70 | ▼-0.70 | ▼-0.29% |
| 25-01-16 | 242.40 | ▲1.30 | ▲0.54% |
| 25-01-15 | 241.10 | ▲3.80 | ▲1.6% |
| 25-01-14 | 237.30 | ▼-1.50 | ▼-0.63% |
| 25-01-13 | 238.80 | ▼-5.00 | ▼-2.05% |
| 25-01-10 | 243.80 | ▼-2.20 | ▼-0.89% |
| 25-01-09 | 246.00 | ▲1.30 | ▲0.53% |
| 25-01-08 | 244.70 | ▲1.40 | ▲0.58% |
| 25-01-07 | 243.30 | ▲3.80 | ▲1.59% |
| 25-01-06 | 239.50 | ▲5.90 | ▲2.53% |
| 25-01-03 | 233.60 | ▼-3.10 | ▼-1.31% |
| 25-01-02 | 236.70 | ▼-0.10 | ▼-0.04% |
| 24-12-30 | 236.80 | ▲0.80 | ▲0.34% |
| 24-12-27 | 236.00 | ▲1.10 | ▲0.47% |
| 24-12-23 | 234.90 | ▼-1.50 | ▼-0.63% |
| 24-12-20 | 236.40 | ▲0.30 | ▲0.13% |
| 24-12-19 | 236.10 | ▼-5.10 | ▼-2.11% |
| 24-12-18 | 241.20 | ▼-1.00 | ▼-0.41% |
| 24-12-17 | 242.20 | ▼-0.80 | ▼-0.33% |
| 24-12-16 | 243.00 | ▲3.00 | ▲1.25% |
| 24-12-13 | 240.00 | ▼-4.50 | ▼-1.84% |
| 24-12-12 | 244.50 | ▲3.00 | ▲1.24% |
| 24-12-11 | 241.50 | ▲1.20 | ▲0.5% |
| 24-12-10 | 240.30 | ▲1.70 | ▲0.71% |
| 24-12-09 | 238.60 | ▼-3.00 | ▼-1.24% |
| 24-12-06 | 241.60 | ▲2.40 | ▲1% |
| 24-12-05 | 239.20 | ▲3.20 | ▲1.36% |
| 24-12-04 | 236.00 | ▲1.30 | ▲0.55% |
| 24-12-03 | 234.70 | ▲4.50 | ▲1.95% |
| 24-12-02 | 230.20 | ▲7.10 | ▲3.18% |
| 24-11-29 | 223.10 | ▲2.30 | ▲1.04% |
| 24-11-28 | 220.80 | ▲0.40 | ▲0.18% |
| 24-11-27 | 220.40 | ▼-1.60 | ▼-0.72% |
| 24-11-26 | 222.00 | ▲0.80 | ▲0.36% |
| 24-11-25 | 221.20 | ▲6.80 | ▲3.17% |
| 24-11-22 | 214.40 | ▲3.30 | ▲1.56% |
| 24-11-21 | 211.10 | ▼-2.40 | ▼-1.12% |
| 24-11-20 | 213.50 | ▲0.30 | ▲0.14% |
| 24-11-19 | 213.20 | ▼-2.00 | ▼-0.93% |
| 24-11-18 | 215.20 | ▲0.20 | ▲0.09% |
| 24-11-15 | 215.00 | ▼-3.20 | ▼-1.47% |
| 24-11-14 | 218.20 | ▲1.30 | ▲0.6% |
| 24-11-13 | 216.90 | ▼-0.70 | ▼-0.32% |
| 24-11-12 | 217.60 | ▼-5.70 | ▼-2.55% |
| 24-11-11 | 223.30 | ▲4.30 | ▲1.96% |
| 24-11-08 | 219.00 | ▼-3.90 | ▼-1.75% |
| 24-11-07 | 222.90 | ▲9.80 | ▲4.6% |
| 24-11-06 | 213.10 | ▼-8.00 | ▼-3.62% |
| 24-11-05 | 221.10 | ▲0.60 | ▲0.27% |
| 24-11-04 | 220.50 | ▼-1.60 | ▼-0.72% |
| 24-11-01 | 222.10 | ▲2.70 | ▲1.23% |
| 24-10-31 | 219.40 | ▼-1.40 | ▼-0.63% |
| 24-10-30 | 220.80 | ▼-1.20 | ▼-0.54% |
| 24-10-29 | 222.00 | ▲8.20 | ▲3.84% |
| 24-10-28 | 213.80 | ▼-3.20 | ▼-1.47% |
| 24-10-25 | 217.00 | ▲1.00 | ▲0.46% |
| 24-10-24 | 216.00 | -0.00 | -0% |
| 24-10-23 | 216.00 | ▼-4.10 | ▼-1.86% |
| 24-10-22 | 220.10 | ▼-2.50 | ▼-1.12% |
| 24-10-21 | 222.60 | ▼-5.30 | ▼-2.33% |
| 24-10-18 | 227.90 | ▲2.60 | ▲1.15% |
| 24-10-17 | 225.30 | ▲0.60 | ▲0.27% |
| 24-10-16 | 224.70 | ▼-15.00 | ▼-6.26% |
| 24-10-15 | 239.70 | ▲2.90 | ▲1.22% |
| 24-10-14 | 236.80 | ▲3.20 | ▲1.37% |
| 24-10-11 | 233.60 | ▲0.90 | ▲0.39% |
| 24-10-10 | 232.70 | ▼-3.20 | ▼-1.36% |
| 24-10-09 | 235.90 | ▲0.90 | ▲0.38% |
| 24-10-08 | 235.00 | ▼-3.30 | ▼-1.38% |
| 24-10-07 | 238.30 | ▲0.10 | ▲0.04% |
| 24-10-04 | 238.20 | ▲1.70 | ▲0.72% |
| 24-10-03 | 236.50 | ▼-0.70 | ▼-0.3% |
| 24-10-02 | 237.20 | ▲4.40 | ▲1.89% |
| 24-10-01 | 232.80 | ▼-5.10 | ▼-2.14% |
| 24-09-30 | 237.90 | ▼-2.40 | ▼-1% |
| 24-09-27 | 240.30 | ▲6.50 | ▲2.78% |
| 24-09-26 | 233.80 | ▲11.30 | ▲5.08% |
| 24-09-25 | 222.50 | ▲2.00 | ▲0.91% |
| 24-09-24 | 220.50 | ▲2.00 | ▲0.92% |
| 24-09-23 | 218.50 | ▲0.70 | ▲0.32% |
| 24-09-20 | 217.80 | ▼-9.30 | ▼-4.1% |
| 24-09-19 | 227.10 | ▲6.90 | ▲3.13% |
| 24-09-18 | 220.20 | ▼-0.90 | ▼-0.41% |
| 24-09-17 | 221.10 | ▲1.80 | ▲0.82% |
| 24-09-16 | 219.30 | ▲0.80 | ▲0.37% |
| 24-09-13 | 218.50 | -0.00 | -0% |
| 24-09-12 | 218.50 | ▲5.70 | ▲2.68% |
| 24-09-11 | 212.80 | ▲3.70 | ▲1.77% |
| 24-09-10 | 209.10 | ▼-4.90 | ▼-2.29% |
| 24-09-09 | 214.00 | ▼-6.70 | ▼-3.04% |
| 24-09-06 | 220.70 | ▼-1.30 | ▼-0.59% |
| 24-09-05 | 222.00 | ▼-2.50 | ▼-1.11% |
| 24-09-04 | 224.50 | ▼-5.50 | ▼-2.39% |
| 24-09-03 | 230.00 | -0.00 | -0% |
| 24-09-02 | 230.00 | ▼-2.00 | ▼-0.86% |
| 24-08-30 | 232.00 | ▲0.40 | ▲0.17% |
| 24-08-29 | 231.60 | ▲4.60 | ▲2.03% |
| 24-08-28 | 227.00 | ▲3.30 | ▲1.48% |
| 24-08-27 | 223.70 | ▲4.80 | ▲2.19% |
| 24-08-26 | 218.90 | ▼-0.30 | ▼-0.14% |
| 24-08-23 | 219.20 | ▲1.70 | ▲0.78% |
| 24-08-22 | 217.50 | ▲0.10 | ▲0.05% |
| 24-08-21 | 217.40 | ▲3.30 | ▲1.54% |
| 24-08-20 | 214.10 | ▼-3.50 | ▼-1.61% |
| 24-08-19 | 217.60 | ▲0.60 | ▲0.28% |
| 24-08-16 | 217.00 | ▼-1.40 | ▼-0.64% |
| 24-08-15 | 218.40 | ▲1.20 | ▲0.55% |
| 24-08-14 | 217.20 | ▲3.90 | ▲1.83% |
| 24-08-13 | 213.30 | ▲0.90 | ▲0.42% |
| 24-08-12 | 212.40 | ▼-2.20 | ▼-1.03% |
| 24-08-09 | 214.60 | ▼-0.90 | ▼-0.42% |
| 24-08-08 | 215.50 | ▼-1.20 | ▼-0.55% |
| 24-08-07 | 216.70 | ▲3.50 | ▲1.64% |
| 24-08-06 | 213.20 | ▼-1.70 | ▼-0.79% |
| 24-08-05 | 214.90 | ▼-3.80 | ▼-1.74% |
| 24-08-02 | 218.70 | ▼-6.80 | ▼-3.02% |
| 24-08-01 | 225.50 | ▼-5.80 | ▼-2.51% |
| 24-07-31 | 231.30 | ▼-5.30 | ▼-2.24% |
| 24-07-30 | 236.60 | ▲0.80 | ▲0.34% |
| 24-07-29 | 235.80 | ▲2.80 | ▲1.2% |
| 24-07-26 | 233.00 | ▲3.90 | ▲1.7% |
| 24-07-25 | 229.10 | ▼-3.50 | ▼-1.5% |
| 24-07-24 | 232.60 | ▲2.20 | ▲0.95% |
| 24-07-23 | 230.40 | ▲1.70 | ▲0.74% |
| 24-07-22 | 228.70 | ▲1.60 | ▲0.7% |
| 24-07-19 | 227.10 | ▼-5.70 | ▼-2.45% |
| 24-07-18 | 232.80 | ▼-0.70 | ▼-0.3% |
| 24-07-17 | 233.50 | ▲4.80 | ▲2.1% |
| 24-07-16 | 228.70 | ▼-2.70 | ▼-1.17% |
| 24-07-15 | 231.40 | ▲0.20 | ▲0.09% |
| 24-07-12 | 231.20 | ▲5.40 | ▲2.39% |
| 24-07-11 | 225.80 | ▲4.50 | ▲2.03% |
| 24-07-10 | 221.30 | ▲5.20 | ▲2.41% |
| 24-07-09 | 216.10 | ▼-2.70 | ▼-1.23% |
| 24-07-08 | 218.80 | ▼-1.50 | ▼-0.68% |
| 24-07-05 | 220.30 | ▲0.80 | ▲0.36% |
| 24-07-04 | 219.50 | ▲1.40 | ▲0.64% |
| 24-07-03 | 218.10 | ▲2.10 | ▲0.97% |
| 24-07-02 | 216.00 | ▼-3.50 | ▼-1.59% |
| 24-07-01 | 219.50 | ▼-3.50 | ▼-1.57% |
| 24-06-28 | 223.00 | ▲0.40 | ▲0.18% |
| 24-06-27 | 222.60 | ▲0.40 | ▲0.18% |
| 24-06-26 | 222.20 | ▲4.30 | ▲1.97% |
| 24-06-25 | 217.90 | ▼-2.20 | ▼-1% |
| 24-06-24 | 220.10 | ▲2.30 | ▲1.06% |
| 24-06-21 | 217.80 | ▼-3.40 | ▼-1.54% |
| 24-06-20 | 221.20 | ▲6.20 | ▲2.88% |
| 24-06-19 | 215.00 | ▼-1.00 | ▼-0.46% |
| 24-06-18 | 216.00 | ▼-3.10 | ▼-1.41% |
| 24-06-17 | 219.10 | ▼-5.80 | ▼-2.58% |
| 24-06-14 | 224.90 | ▼-2.60 | ▼-1.14% |
| 24-06-13 | 227.50 | ▼-2.90 | ▼-1.26% |
| 24-06-12 | 230.40 | ▲4.60 | ▲2.04% |
| 24-06-11 | 225.80 | ▼-3.90 | ▼-1.7% |
| 24-06-10 | 229.70 | ▼-1.30 | ▼-0.56% |
| 24-06-07 | 231.00 | ▼-0.20 | ▼-0.09% |
| 24-06-06 | 231.20 | ▼-0.50 | ▼-0.22% |
| 24-06-05 | 231.70 | ▼-0.70 | ▼-0.3% |
| 24-06-04 | 232.40 | ▼-0.50 | ▼-0.21% |
| 24-06-03 | 232.90 | ▲1.40 | ▲0.6% |
| 24-05-31 | 231.50 | -0.00 | -0% |
| 24-05-30 | 231.50 | ▲4.40 | ▲1.94% |
| 24-05-29 | 227.10 | ▲4.80 | ▲2.16% |
| 24-05-28 | 222.30 | ▼-0.40 | ▼-0.18% |
| 24-05-27 | 222.70 | ▼-1.20 | ▼-0.54% |
| 24-05-24 | 223.90 | ▲1.00 | ▲0.45% |
| 24-05-23 | 222.90 | ▼-2.50 | ▼-1.11% |
| 24-05-22 | 225.40 | ▼-2.60 | ▼-1.14% |
| 24-05-21 | 228.00 | ▲0.30 | ▲0.13% |
| 24-05-20 | 227.70 | ▼-1.20 | ▼-0.52% |
| 24-05-17 | 228.90 | ▼-1.40 | ▼-0.61% |
| 24-05-16 | 230.30 | ▼-1.80 | ▼-0.78% |
| 24-05-15 | 232.10 | ▲5.00 | ▲2.2% |
| 24-05-14 | 227.10 | ▲2.70 | ▲1.2% |
| 24-05-13 | 224.40 | -0.00 | -0% |
| 24-05-10 | 224.40 | ▲1.10 | ▲0.49% |
| 24-05-09 | 223.30 | ▲0.80 | ▲0.36% |
| 24-05-08 | 222.50 | ▲0.40 | ▲0.18% |
| 24-05-07 | 222.10 | ▼-3.00 | ▼-1.33% |
| 24-05-06 | 225.10 | ▲0.10 | ▲0.04% |
| 24-05-03 | 225.00 | ▲1.00 | ▲0.45% |
| 24-05-02 | 224.00 | ▼-2.40 | ▼-1.06% |
| 24-04-30 | 226.40 | ▼-5.90 | ▼-2.54% |
| 24-04-29 | 232.30 | ▲1.40 | ▲0.61% |
| 24-04-26 | 230.90 | ▲4.50 | ▲1.99% |
| 24-04-25 | 226.40 | ▼-1.30 | ▼-0.57% |
| 24-04-24 | 227.70 | ▼-0.20 | ▼-0.09% |
| 24-04-23 | 227.90 | ▲4.10 | ▲1.83% |
| 24-04-22 | 223.80 | ▼-0.80 | ▼-0.36% |
| 24-04-19 | 224.60 | ▼-1.30 | ▼-0.58% |
| 24-04-18 | 225.90 | ▲5.90 | ▲2.68% |
| 24-04-17 | 220.00 | ▲17.50 | ▲8.64% |
| 24-04-16 | 202.50 | ▼-2.10 | ▼-1.03% |