[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Air Liquide : ( AI:FP )
174.68EUR ▲ 0.42 (0.24%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 174.68 | ▲0.42 | ▲0.24% |
| 25-04-15 | 174.26 | ▲3.66 | ▲2.15% |
| 25-04-14 | 170.60 | ▲2.26 | ▲1.34% |
| 25-04-11 | 168.34 | ▲1.34 | ▲0.8% |
| 25-04-10 | 167.00 | ▲6.28 | ▲3.91% |
| 25-04-09 | 160.72 | ▼-5.30 | ▼-3.19% |
| 25-04-08 | 166.02 | ▲5.42 | ▲3.37% |
| 25-04-07 | 160.60 | ▼-12.60 | ▼-7.27% |
| 25-04-04 | 173.20 | ▼-1.10 | ▼-0.63% |
| 25-04-03 | 174.30 | ▼-3.82 | ▼-2.14% |
| 25-04-02 | 178.12 | ▲1.00 | ▲0.56% |
| 25-04-01 | 177.12 | ▲1.98 | ▲1.13% |
| 25-03-31 | 175.14 | ▼-1.18 | ▼-0.67% |
| 25-03-28 | 176.32 | ▼-0.12 | ▼-0.07% |
| 25-03-27 | 176.44 | ▼-0.30 | ▼-0.17% |
| 25-03-26 | 176.74 | ▼-1.98 | ▼-1.11% |
| 25-03-25 | 178.72 | ▲1.38 | ▲0.78% |
| 25-03-24 | 177.34 | ▼-0.18 | ▼-0.1% |
| 25-03-21 | 177.52 | ▼-0.26 | ▼-0.15% |
| 25-03-20 | 177.78 | ▼-2.36 | ▼-1.31% |
| 25-03-19 | 180.14 | ▲0.16 | ▲0.09% |
| 25-03-18 | 179.98 | ▼-0.52 | ▼-0.29% |
| 25-03-17 | 180.50 | ▲0.22 | ▲0.12% |
| 25-03-14 | 180.28 | ▲1.00 | ▲0.56% |
| 25-03-13 | 179.28 | ▼-0.42 | ▼-0.23% |
| 25-03-12 | 179.70 | ▲2.12 | ▲1.19% |
| 25-03-11 | 177.58 | ▼-5.68 | ▼-3.1% |
| 25-03-10 | 183.26 | ▲2.96 | ▲1.64% |
| 25-03-07 | 180.30 | ▼-0.20 | ▼-0.11% |
| 25-03-06 | 180.50 | ▼-0.42 | ▼-0.23% |
| 25-03-05 | 180.92 | ▲3.06 | ▲1.72% |
| 25-03-04 | 177.86 | ▼-1.82 | ▼-1.01% |
| 25-03-03 | 179.68 | ▲3.06 | ▲1.73% |
| 25-02-28 | 176.62 | ▲2.08 | ▲1.19% |
| 25-02-27 | 174.54 | ▼-1.40 | ▼-0.8% |
| 25-02-26 | 175.94 | ▲0.44 | ▲0.25% |
| 25-02-25 | 175.50 | ▲0.72 | ▲0.41% |
| 25-02-24 | 174.78 | ▼-3.62 | ▼-2.03% |
| 25-02-21 | 178.40 | ▲5.62 | ▲3.25% |
| 25-02-20 | 172.78 | ▲0.38 | ▲0.22% |
| 25-02-19 | 172.40 | ▼-1.96 | ▼-1.12% |
| 25-02-18 | 174.36 | ▲0.36 | ▲0.21% |
| 25-02-17 | 174.00 | ▼-0.10 | ▼-0.06% |
| 25-02-14 | 174.10 | ▲1.02 | ▲0.59% |
| 25-02-13 | 173.08 | ▲2.26 | ▲1.32% |
| 25-02-12 | 170.82 | ▲0.18 | ▲0.11% |
| 25-02-11 | 170.64 | ▲0.86 | ▲0.51% |
| 25-02-10 | 169.78 | ▲0.66 | ▲0.39% |
| 25-02-07 | 169.12 | ▼-1.20 | ▼-0.7% |
| 25-02-06 | 170.32 | ▲2.68 | ▲1.6% |
| 25-02-05 | 167.64 | ▼-0.64 | ▼-0.38% |
| 25-02-04 | 168.28 | ▲0.48 | ▲0.29% |
| 25-02-03 | 167.80 | ▼-0.80 | ▼-0.47% |
| 25-01-31 | 168.60 | ▼-0.54 | ▼-0.32% |
| 25-01-30 | 169.14 | ▲1.76 | ▲1.05% |
| 25-01-29 | 167.38 | ▲0.68 | ▲0.41% |
| 25-01-28 | 166.70 | ▲0.76 | ▲0.46% |
| 25-01-27 | 165.94 | ▲2.18 | ▲1.33% |
| 25-01-24 | 163.76 | ▲2.04 | ▲1.26% |
| 25-01-23 | 161.72 | ▼-0.68 | ▼-0.42% |
| 25-01-22 | 162.40 | ▲1.54 | ▲0.96% |
| 25-01-21 | 160.86 | ▼-1.16 | ▼-0.72% |
| 25-01-20 | 162.02 | ▲0.52 | ▲0.32% |
| 25-01-17 | 161.50 | ▲3.22 | ▲2.03% |
| 25-01-16 | 158.28 | ▲1.88 | ▲1.2% |
| 25-01-15 | 156.40 | ▲0.50 | ▲0.32% |
| 25-01-14 | 155.90 | ▼-0.58 | ▼-0.37% |
| 25-01-13 | 156.48 | ▲0.40 | ▲0.26% |
| 25-01-10 | 156.08 | ▼-2.26 | ▼-1.43% |
| 25-01-09 | 158.34 | ▲0.70 | ▲0.44% |
| 25-01-08 | 157.64 | ▼-1.62 | ▼-1.02% |
| 25-01-07 | 159.26 | ▲1.08 | ▲0.68% |
| 25-01-06 | 158.18 | ▲3.54 | ▲2.29% |
| 25-01-03 | 154.64 | ▼-1.22 | ▼-0.78% |
| 25-01-02 | 155.86 | ▼-0.44 | ▼-0.28% |
| 25-01-01 | 156.30 | ▼-0.62 | ▼-0.4% |
| 24-12-31 | 156.92 | ▲2.30 | ▲1.49% |
| 24-12-30 | 154.62 | ▼-1.28 | ▼-0.82% |
| 24-12-27 | 155.90 | ▲1.56 | ▲1.01% |
| 24-12-24 | 154.34 | ▲0.10 | ▲0.06% |
| 24-12-23 | 154.24 | ▼-1.14 | ▼-0.73% |
| 24-12-20 | 155.38 | ▼-0.12 | ▼-0.08% |
| 24-12-19 | 155.50 | ▼-2.76 | ▼-1.74% |
| 24-12-18 | 158.26 | ▼-0.64 | ▼-0.4% |
| 24-12-17 | 158.90 | ▼-0.40 | ▼-0.25% |
| 24-12-16 | 159.30 | ▼-0.40 | ▼-0.25% |
| 24-12-13 | 159.70 | ▼-0.20 | ▼-0.13% |
| 24-12-12 | 159.90 | ▼-0.06 | ▼-0.04% |
| 24-12-11 | 159.96 | ▼-0.08 | ▼-0.05% |
| 24-12-10 | 160.04 | ▼-1.62 | ▼-1% |
| 24-12-09 | 161.66 | ▼-0.40 | ▼-0.25% |
| 24-12-06 | 162.06 | ▲0.40 | ▲0.25% |
| 24-12-05 | 161.66 | ▲0.50 | ▲0.31% |
| 24-12-04 | 161.16 | ▲1.14 | ▲0.71% |
| 24-12-03 | 160.02 | ▲0.48 | ▲0.3% |
| 24-12-02 | 159.54 | ▲2.26 | ▲1.44% |
| 24-11-29 | 157.28 | ▲1.00 | ▲0.64% |
| 24-11-28 | 156.28 | -0.00 | -0% |
| 24-11-27 | 156.28 | ▼-0.70 | ▼-0.45% |
| 24-11-26 | 156.98 | ▼-1.98 | ▼-1.25% |
| 24-11-25 | 158.96 | ▼-1.28 | ▼-0.8% |
| 24-11-22 | 160.24 | ▲0.98 | ▲0.62% |
| 24-11-21 | 159.26 | ▲1.20 | ▲0.76% |
| 24-11-20 | 158.06 | ▼-1.18 | ▼-0.74% |
| 24-11-19 | 159.24 | ▼-1.00 | ▼-0.62% |
| 24-11-18 | 160.24 | ▼-0.56 | ▼-0.35% |
| 24-11-15 | 160.80 | ▼-1.64 | ▼-1.01% |
| 24-11-14 | 162.44 | ▲1.46 | ▲0.91% |
| 24-11-13 | 160.98 | ▲1.40 | ▲0.88% |
| 24-11-12 | 159.58 | ▼-4.12 | ▼-2.52% |
| 24-11-11 | 163.70 | ▲2.20 | ▲1.36% |
| 24-11-08 | 161.50 | ▼-1.62 | ▼-0.99% |
| 24-11-07 | 163.12 | ▲0.20 | ▲0.12% |
| 24-11-06 | 162.92 | ▼-3.40 | ▼-2.04% |
| 24-11-05 | 166.32 | ▲1.22 | ▲0.74% |
| 24-11-04 | 165.10 | ▼-1.20 | ▼-0.72% |
| 24-11-01 | 166.30 | ▲1.64 | ▲1% |
| 24-10-31 | 164.66 | ▼-1.24 | ▼-0.75% |
| 24-10-30 | 165.90 | ▼-2.88 | ▼-1.71% |
| 24-10-29 | 168.78 | ▼-1.38 | ▼-0.81% |
| 24-10-28 | 170.16 | ▲2.72 | ▲1.62% |
| 24-10-25 | 167.44 | ▼-0.46 | ▼-0.27% |
| 24-10-24 | 167.90 | ▼-1.40 | ▼-0.83% |
| 24-10-23 | 169.30 | ▼-1.62 | ▼-0.95% |
| 24-10-22 | 170.92 | ▼-0.96 | ▼-0.56% |
| 24-10-21 | 171.88 | ▼-1.80 | ▼-1.04% |
| 24-10-18 | 173.68 | ▲1.06 | ▲0.61% |
| 24-10-17 | 172.62 | ▲0.74 | ▲0.43% |
| 24-10-16 | 171.88 | ▲0.06 | ▲0.03% |
| 24-10-15 | 171.82 | ▼-0.28 | ▼-0.16% |
| 24-10-14 | 172.10 | ▲1.32 | ▲0.77% |
| 24-10-11 | 170.78 | ▲0.76 | ▲0.45% |
| 24-10-10 | 170.02 | ▲0.70 | ▲0.41% |
| 24-10-09 | 169.32 | ▲0.42 | ▲0.25% |
| 24-10-08 | 168.90 | ▲1.26 | ▲0.75% |
| 24-10-07 | 167.64 | ▲0.04 | ▲0.02% |
| 24-10-04 | 167.60 | ▲0.26 | ▲0.16% |
| 24-10-03 | 167.34 | ▼-3.66 | ▼-2.14% |
| 24-10-02 | 171.00 | ▲0.06 | ▲0.04% |
| 24-10-01 | 170.94 | ▼-2.32 | ▼-1.34% |
| 24-09-30 | 173.26 | ▼-2.92 | ▼-1.66% |
| 24-09-27 | 176.18 | ▲1.98 | ▲1.14% |
| 24-09-26 | 174.20 | ▲2.20 | ▲1.28% |
| 24-09-25 | 172.00 | ▼-0.80 | ▼-0.46% |
| 24-09-24 | 172.80 | ▲2.20 | ▲1.29% |
| 24-09-23 | 170.60 | ▲2.88 | ▲1.72% |
| 24-09-20 | 167.72 | ▼-3.34 | ▼-1.95% |
| 24-09-19 | 171.06 | ▲3.26 | ▲1.94% |
| 24-09-18 | 167.80 | ▼-2.34 | ▼-1.38% |
| 24-09-17 | 170.14 | ▲0.62 | ▲0.37% |
| 24-09-16 | 169.52 | ▼-0.70 | ▼-0.41% |
| 24-09-13 | 170.22 | ▲0.50 | ▲0.29% |
| 24-09-12 | 169.72 | ▲0.60 | ▲0.35% |
| 24-09-11 | 169.12 | ▲0.14 | ▲0.08% |
| 24-09-10 | 168.98 | ▲2.78 | ▲1.67% |
| 24-09-09 | 166.20 | ▲3.84 | ▲2.37% |
| 24-09-06 | 162.36 | ▼-0.74 | ▼-0.45% |
| 24-09-05 | 163.10 | ▼-5.26 | ▼-3.12% |
| 24-09-04 | 168.36 | ▼-1.02 | ▼-0.6% |
| 24-09-03 | 169.38 | ▲0.46 | ▲0.27% |
| 24-09-02 | 168.92 | ▲0.20 | ▲0.12% |
| 24-08-30 | 168.72 | ▼-0.62 | ▼-0.37% |
| 24-08-29 | 169.34 | ▲2.14 | ▲1.28% |
| 24-08-28 | 167.20 | ▲1.68 | ▲1.01% |
| 24-08-27 | 165.52 | ▼-0.66 | ▼-0.4% |
| 24-08-26 | 166.18 | ▲0.26 | ▲0.16% |
| 24-08-23 | 165.92 | ▲0.92 | ▲0.56% |
| 24-08-22 | 165.00 | ▼-0.56 | ▼-0.34% |
| 24-08-21 | 165.56 | ▲0.34 | ▲0.21% |
| 24-08-20 | 165.22 | ▼-0.18 | ▼-0.11% |
| 24-08-19 | 165.40 | ▼-0.48 | ▼-0.29% |
| 24-08-16 | 165.88 | ▲0.76 | ▲0.46% |
| 24-08-15 | 165.12 | ▲1.56 | ▲0.95% |
| 24-08-14 | 163.56 | ▲0.84 | ▲0.52% |
| 24-08-13 | 162.72 | ▲0.42 | ▲0.26% |
| 24-08-12 | 162.30 | ▼-1.30 | ▼-0.79% |
| 24-08-09 | 163.60 | ▲0.86 | ▲0.53% |
| 24-08-08 | 162.74 | ▼-0.84 | ▼-0.51% |
| 24-08-07 | 163.58 | ▲2.28 | ▲1.41% |
| 24-08-06 | 161.30 | ▼-1.70 | ▼-1.04% |
| 24-08-05 | 163.00 | ▼-0.48 | ▼-0.29% |
| 24-08-02 | 163.48 | ▼-2.42 | ▼-1.46% |
| 24-08-01 | 165.90 | ▼-2.88 | ▼-1.71% |
| 24-07-31 | 168.78 | ▲1.18 | ▲0.7% |
| 24-07-30 | 167.60 | ▲2.10 | ▲1.27% |
| 24-07-29 | 165.50 | ▼-1.82 | ▼-1.09% |
| 24-07-26 | 167.32 | ▲2.50 | ▲1.52% |
| 24-07-25 | 164.82 | ▼-0.78 | ▼-0.47% |
| 24-07-24 | 165.60 | ▼-0.68 | ▼-0.41% |
| 24-07-23 | 166.28 | ▲1.08 | ▲0.65% |
| 24-07-22 | 165.20 | ▲2.16 | ▲1.32% |
| 24-07-19 | 163.04 | ▼-2.10 | ▼-1.27% |
| 24-07-18 | 165.14 | ▲0.42 | ▲0.25% |
| 24-07-17 | 164.72 | ▲2.02 | ▲1.24% |
| 24-07-16 | 162.70 | ▼-0.46 | ▼-0.28% |
| 24-07-15 | 163.16 | ▼-2.94 | ▼-1.77% |
| 24-07-12 | 166.10 | ▲2.66 | ▲1.63% |
| 24-07-11 | 163.44 | ▲1.34 | ▲0.83% |
| 24-07-10 | 162.10 | ▲1.30 | ▲0.81% |
| 24-07-09 | 160.80 | ▼-2.96 | ▼-1.81% |
| 24-07-08 | 163.76 | ▲0.30 | ▲0.18% |
| 24-07-05 | 163.46 | ▼-1.94 | ▼-1.17% |
| 24-07-04 | 165.40 | ▲1.20 | ▲0.73% |
| 24-07-03 | 164.20 | ▲1.32 | ▲0.81% |
| 24-07-02 | 162.88 | ▲0.26 | ▲0.16% |
| 24-07-01 | 162.62 | ▲1.34 | ▲0.83% |
| 24-06-28 | 161.28 | ▼-2.20 | ▼-1.35% |
| 24-06-27 | 163.48 | ▼-1.34 | ▼-0.81% |
| 24-06-26 | 164.82 | ▼-1.70 | ▼-1.02% |
| 24-06-25 | 166.52 | ▲1.76 | ▲1.07% |
| 24-06-24 | 164.76 | ▲1.88 | ▲1.15% |
| 24-06-21 | 162.88 | ▼-1.42 | ▼-0.86% |
| 24-06-20 | 164.30 | ▲2.92 | ▲1.81% |
| 24-06-19 | 161.38 | ▼-0.88 | ▼-0.54% |
| 24-06-18 | 162.26 | ▲1.88 | ▲1.17% |
| 24-06-17 | 160.38 | ▲1.10 | ▲0.69% |
| 24-06-14 | 159.28 | ▼-4.00 | ▼-2.45% |
| 24-06-13 | 163.28 | ▼-5.94 | ▼-3.51% |
| 24-06-12 | 169.22 | ▲3.32 | ▲2% |
| 24-06-11 | 165.90 | ▼-2.22 | ▼-1.32% |
| 24-06-10 | 168.12 | ▼-2.13 | ▼-1.25% |
| 24-06-07 | 170.25 | ▼-15.25 | ▼-8.22% |
| 24-06-06 | 185.50 | ▲0.82 | ▲0.44% |
| 24-06-05 | 184.68 | ▲2.42 | ▲1.33% |
| 24-06-04 | 182.26 | ▼-0.44 | ▼-0.24% |
| 24-06-03 | 182.70 | ▲2.24 | ▲1.24% |
| 24-05-31 | 180.46 | ▲0.04 | ▲0.02% |
| 24-05-30 | 180.42 | ▲1.26 | ▲0.7% |
| 24-05-29 | 179.16 | ▼-2.38 | ▼-1.31% |
| 24-05-28 | 181.54 | ▼-2.14 | ▼-1.17% |
| 24-05-27 | 183.68 | ▲1.44 | ▲0.79% |
| 24-05-24 | 182.24 | ▲0.52 | ▲0.29% |
| 24-05-23 | 181.72 | ▼-1.08 | ▼-0.59% |
| 24-05-22 | 182.80 | ▼-1.86 | ▼-1.01% |
| 24-05-21 | 184.66 | ▼-0.82 | ▼-0.44% |
| 24-05-20 | 185.48 | ▼-0.16 | ▼-0.09% |
| 24-05-17 | 185.64 | ▲0.56 | ▲0.3% |
| 24-05-16 | 185.08 | ▼-1.80 | ▼-0.96% |
| 24-05-15 | 186.88 | ▲0.34 | ▲0.18% |
| 24-05-14 | 186.54 | ▲0.52 | ▲0.28% |
| 24-05-13 | 186.02 | ▼-0.62 | ▼-0.33% |
| 24-05-10 | 186.64 | ▼-0.32 | ▼-0.17% |
| 24-05-09 | 186.96 | ▲0.42 | ▲0.23% |
| 24-05-08 | 186.54 | ▲2.56 | ▲1.39% |
| 24-05-07 | 183.98 | ▲2.08 | ▲1.14% |
| 24-05-06 | 181.90 | ▲1.28 | ▲0.71% |
| 24-05-03 | 180.62 | ▼-0.44 | ▼-0.24% |
| 24-05-02 | 181.06 | ▼-2.82 | ▼-1.53% |
| 24-04-30 | 183.88 | ▼-0.52 | ▼-0.28% |
| 24-04-29 | 184.40 | ▼-0.78 | ▼-0.42% |
| 24-04-26 | 185.18 | ▲1.56 | ▲0.85% |
| 24-04-25 | 183.62 | ▼-2.52 | ▼-1.35% |
| 24-04-24 | 186.14 | ▼-4.42 | ▼-2.32% |
| 24-04-23 | 190.56 | ▲2.68 | ▲1.43% |
| 24-04-22 | 187.88 | ▲0.12 | ▲0.06% |
| 24-04-19 | 187.76 | ▲1.04 | ▲0.56% |
| 24-04-18 | 186.72 | ▲0.22 | ▲0.12% |
| 24-04-17 | 186.50 | ▲0.78 | ▲0.42% |