[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Airbus : ( AIR:FP )
140.50EUR ▼ -0.44 (-0.31%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 140.50 | ▼-0.44 | ▼-0.31% |
| 25-04-15 | 140.94 | ▲1.68 | ▲1.21% |
| 25-04-14 | 139.26 | ▲4.40 | ▲3.26% |
| 25-04-11 | 134.86 | ▼-4.60 | ▼-3.3% |
| 25-04-10 | 139.46 | ▲5.98 | ▲4.48% |
| 25-04-09 | 133.48 | ▼-6.76 | ▼-4.82% |
| 25-04-08 | 140.24 | ▲3.44 | ▲2.51% |
| 25-04-07 | 136.80 | ▼-10.10 | ▼-6.88% |
| 25-04-04 | 146.90 | ▼-11.12 | ▼-7.04% |
| 25-04-03 | 158.02 | ▼-4.72 | ▼-2.9% |
| 25-04-02 | 162.74 | ▼-5.32 | ▼-3.17% |
| 25-04-01 | 168.06 | ▲5.28 | ▲3.24% |
| 25-03-31 | 162.78 | ▼-3.48 | ▼-2.09% |
| 25-03-28 | 166.26 | ▼-2.44 | ▼-1.45% |
| 25-03-27 | 168.70 | ▼-1.84 | ▼-1.08% |
| 25-03-26 | 170.54 | ▼-1.78 | ▼-1.03% |
| 25-03-25 | 172.32 | ▲5.10 | ▲3.05% |
| 25-03-24 | 167.22 | ▲0.58 | ▲0.35% |
| 25-03-21 | 166.64 | ▼-0.72 | ▼-0.43% |
| 25-03-20 | 167.36 | ▼-3.94 | ▼-2.3% |
| 25-03-19 | 171.30 | ▼-0.48 | ▼-0.28% |
| 25-03-18 | 171.78 | ▲0.54 | ▲0.32% |
| 25-03-17 | 171.24 | ▲2.04 | ▲1.21% |
| 25-03-14 | 169.20 | ▲6.98 | ▲4.3% |
| 25-03-13 | 162.22 | ▼-1.88 | ▼-1.15% |
| 25-03-12 | 164.10 | ▲1.10 | ▲0.67% |
| 25-03-11 | 163.00 | ▼-0.12 | ▼-0.07% |
| 25-03-10 | 163.12 | ▼-6.44 | ▼-3.8% |
| 25-03-07 | 169.56 | ▼-3.50 | ▼-2.02% |
| 25-03-06 | 173.06 | ▲0.28 | ▲0.16% |
| 25-03-05 | 172.78 | ▲4.04 | ▲2.39% |
| 25-03-04 | 168.74 | ▼-5.64 | ▼-3.23% |
| 25-03-03 | 174.38 | ▲8.68 | ▲5.24% |
| 25-02-28 | 165.70 | ▲0.56 | ▲0.34% |
| 25-02-27 | 165.14 | ▼-2.38 | ▼-1.42% |
| 25-02-26 | 167.52 | ▲3.42 | ▲2.08% |
| 25-02-25 | 164.10 | ▼-0.24 | ▼-0.15% |
| 25-02-24 | 164.34 | ▲4.34 | ▲2.71% |
| 25-02-21 | 160.00 | ▼-5.08 | ▼-3.08% |
| 25-02-20 | 165.08 | ▼-3.84 | ▼-2.27% |
| 25-02-19 | 168.92 | ▼-4.08 | ▼-2.36% |
| 25-02-18 | 173.00 | ▲2.50 | ▲1.47% |
| 25-02-17 | 170.50 | ▲1.98 | ▲1.17% |
| 25-02-14 | 168.52 | ▼-1.46 | ▼-0.86% |
| 25-02-13 | 169.98 | ▲0.10 | ▲0.06% |
| 25-02-12 | 169.88 | ▲2.66 | ▲1.59% |
| 25-02-11 | 167.22 | ▼-0.22 | ▼-0.13% |
| 25-02-10 | 167.44 | ▲0.52 | ▲0.31% |
| 25-02-07 | 166.92 | ▼-0.98 | ▼-0.58% |
| 25-02-06 | 167.90 | ▲1.00 | ▲0.6% |
| 25-02-05 | 166.90 | ▲0.88 | ▲0.53% |
| 25-02-04 | 166.02 | ▼-0.56 | ▼-0.34% |
| 25-02-03 | 166.58 | ▼-0.54 | ▼-0.32% |
| 25-01-31 | 167.12 | ▲0.80 | ▲0.48% |
| 25-01-30 | 166.32 | ▼-0.30 | ▼-0.18% |
| 25-01-29 | 166.62 | ▼-0.18 | ▼-0.11% |
| 25-01-28 | 166.80 | ▲0.96 | ▲0.58% |
| 25-01-27 | 165.84 | ▼-1.20 | ▼-0.72% |
| 25-01-24 | 167.04 | ▲0.38 | ▲0.23% |
| 25-01-23 | 166.66 | ▲1.52 | ▲0.92% |
| 25-01-22 | 165.14 | ▲1.84 | ▲1.13% |
| 25-01-21 | 163.30 | ▼-0.12 | ▼-0.07% |
| 25-01-20 | 163.42 | ▲2.64 | ▲1.64% |
| 25-01-17 | 160.78 | ▲3.58 | ▲2.28% |
| 25-01-16 | 157.20 | ▲2.82 | ▲1.83% |
| 25-01-15 | 154.38 | ▼-1.60 | ▼-1.03% |
| 25-01-14 | 155.98 | ▲0.54 | ▲0.35% |
| 25-01-13 | 155.44 | ▼-2.12 | ▼-1.35% |
| 25-01-10 | 157.56 | ▲0.98 | ▲0.63% |
| 25-01-09 | 156.58 | ▼-2.00 | ▼-1.26% |
| 25-01-08 | 158.58 | ▲0.18 | ▲0.11% |
| 25-01-07 | 158.40 | ▼-1.24 | ▼-0.78% |
| 25-01-06 | 159.64 | ▲1.06 | ▲0.67% |
| 25-01-03 | 158.58 | ▼-1.56 | ▼-0.97% |
| 25-01-02 | 160.14 | ▲5.24 | ▲3.38% |
| 25-01-01 | 154.90 | ▲0.12 | ▲0.08% |
| 24-12-31 | 154.78 | ▲0.40 | ▲0.26% |
| 24-12-30 | 154.38 | ▼-0.92 | ▼-0.59% |
| 24-12-27 | 155.30 | ▲1.60 | ▲1.04% |
| 24-12-24 | 153.70 | ▼-0.20 | ▼-0.13% |
| 24-12-23 | 153.90 | ▼-0.88 | ▼-0.57% |
| 24-12-20 | 154.78 | ▼-1.74 | ▼-1.11% |
| 24-12-19 | 156.52 | ▼-2.34 | ▼-1.47% |
| 24-12-18 | 158.86 | ▲0.32 | ▲0.2% |
| 24-12-17 | 158.54 | ▲0.68 | ▲0.43% |
| 24-12-16 | 157.86 | ▼-2.36 | ▼-1.47% |
| 24-12-13 | 160.22 | ▲0.32 | ▲0.2% |
| 24-12-12 | 159.90 | ▲3.66 | ▲2.34% |
| 24-12-11 | 156.24 | ▲0.04 | ▲0.03% |
| 24-12-10 | 156.20 | ▼-0.76 | ▼-0.48% |
| 24-12-09 | 156.96 | ▲1.80 | ▲1.16% |
| 24-12-06 | 155.16 | ▲1.62 | ▲1.06% |
| 24-12-05 | 153.54 | ▼-0.68 | ▼-0.44% |
| 24-12-04 | 154.22 | ▲2.14 | ▲1.41% |
| 24-12-03 | 152.08 | ▲1.56 | ▲1.04% |
| 24-12-02 | 150.52 | ▲2.96 | ▲2.01% |
| 24-11-29 | 147.56 | ▲2.42 | ▲1.67% |
| 24-11-28 | 145.14 | ▲5.76 | ▲4.13% |
| 24-11-27 | 139.38 | ▲2.68 | ▲1.96% |
| 24-11-26 | 136.70 | ▼-1.62 | ▼-1.17% |
| 24-11-25 | 138.32 | ▲0.38 | ▲0.28% |
| 24-11-22 | 137.94 | ▼-1.56 | ▼-1.12% |
| 24-11-21 | 139.50 | ▲1.66 | ▲1.2% |
| 24-11-20 | 137.84 | ▲0.58 | ▲0.42% |
| 24-11-19 | 137.26 | ▼-1.28 | ▼-0.92% |
| 24-11-18 | 138.54 | ▲0.50 | ▲0.36% |
| 24-11-15 | 138.04 | ▼-0.88 | ▼-0.63% |
| 24-11-14 | 138.92 | ▲0.46 | ▲0.33% |
| 24-11-13 | 138.46 | ▼-1.66 | ▼-1.18% |
| 24-11-12 | 140.12 | ▼-5.36 | ▼-3.68% |
| 24-11-11 | 145.48 | ▲3.18 | ▲2.23% |
| 24-11-08 | 142.30 | ▼-2.10 | ▼-1.45% |
| 24-11-07 | 144.40 | ▲2.04 | ▲1.43% |
| 24-11-06 | 142.36 | ▲0.54 | ▲0.38% |
| 24-11-05 | 141.82 | ▲1.54 | ▲1.1% |
| 24-11-04 | 140.28 | ▼-1.32 | ▼-0.93% |
| 24-11-01 | 141.60 | ▲1.44 | ▲1.03% |
| 24-10-31 | 140.16 | ▲0.42 | ▲0.3% |
| 24-10-30 | 139.74 | ▼-0.60 | ▼-0.43% |
| 24-10-29 | 140.34 | ▲0.46 | ▲0.33% |
| 24-10-28 | 139.88 | ▼-0.60 | ▼-0.43% |
| 24-10-25 | 140.48 | ▼-0.64 | ▼-0.45% |
| 24-10-24 | 141.12 | ▼-0.06 | ▼-0.04% |
| 24-10-23 | 141.18 | ▼-0.06 | ▼-0.04% |
| 24-10-22 | 141.24 | ▲2.40 | ▲1.73% |
| 24-10-21 | 138.84 | ▼-0.72 | ▼-0.52% |
| 24-10-18 | 139.56 | ▼-1.74 | ▼-1.23% |
| 24-10-17 | 141.30 | ▲5.34 | ▲3.93% |
| 24-10-16 | 135.96 | ▲0.20 | ▲0.15% |
| 24-10-15 | 135.76 | ▲0.64 | ▲0.47% |
| 24-10-14 | 135.12 | ▲2.20 | ▲1.66% |
| 24-10-11 | 132.92 | ▲5.02 | ▲3.92% |
| 24-10-10 | 127.90 | ▲0.46 | ▲0.36% |
| 24-10-09 | 127.44 | ▲1.10 | ▲0.87% |
| 24-10-08 | 126.34 | ▼-1.06 | ▼-0.83% |
| 24-10-07 | 127.40 | ▲0.56 | ▲0.44% |
| 24-10-04 | 126.84 | ▲0.28 | ▲0.22% |
| 24-10-03 | 126.56 | ▼-0.78 | ▼-0.61% |
| 24-10-02 | 127.34 | ▼-1.40 | ▼-1.09% |
| 24-10-01 | 128.74 | ▼-2.48 | ▼-1.89% |
| 24-09-30 | 131.22 | ▼-2.60 | ▼-1.94% |
| 24-09-27 | 133.82 | ▼-0.52 | ▼-0.39% |
| 24-09-26 | 134.34 | ▲0.84 | ▲0.63% |
| 24-09-25 | 133.50 | ▼-1.42 | ▼-1.05% |
| 24-09-24 | 134.92 | ▲1.98 | ▲1.49% |
| 24-09-23 | 132.94 | ▲2.10 | ▲1.61% |
| 24-09-20 | 130.84 | ▼-2.60 | ▼-1.95% |
| 24-09-19 | 133.44 | ▲4.72 | ▲3.67% |
| 24-09-18 | 128.72 | ▼-1.00 | ▼-0.77% |
| 24-09-17 | 129.72 | ▲0.30 | ▲0.23% |
| 24-09-16 | 129.42 | ▼-1.08 | ▼-0.83% |
| 24-09-13 | 130.50 | ▼-0.04 | ▼-0.03% |
| 24-09-12 | 130.54 | ▲0.32 | ▲0.25% |
| 24-09-11 | 130.22 | ▼-0.22 | ▼-0.17% |
| 24-09-10 | 130.44 | ▲0.68 | ▲0.52% |
| 24-09-09 | 129.76 | ▲1.42 | ▲1.11% |
| 24-09-06 | 128.34 | ▼-3.40 | ▼-2.58% |
| 24-09-05 | 131.74 | ▼-1.84 | ▼-1.38% |
| 24-09-04 | 133.58 | ▼-0.96 | ▼-0.71% |
| 24-09-03 | 134.54 | ▼-2.38 | ▼-1.74% |
| 24-09-02 | 136.92 | ▼-1.90 | ▼-1.37% |
| 24-08-30 | 138.82 | ▼-1.74 | ▼-1.24% |
| 24-08-29 | 140.56 | ▼-0.30 | ▼-0.21% |
| 24-08-28 | 140.86 | -0.00 | -0% |
| 24-08-27 | 140.86 | ▼-0.28 | ▼-0.2% |
| 24-08-26 | 141.14 | ▲0.34 | ▲0.24% |
| 24-08-23 | 140.80 | ▲1.92 | ▲1.38% |
| 24-08-22 | 138.88 | ▼-0.22 | ▼-0.16% |
| 24-08-21 | 139.10 | ▲0.62 | ▲0.45% |
| 24-08-20 | 138.48 | ▼-0.04 | ▼-0.03% |
| 24-08-19 | 138.52 | ▲0.90 | ▲0.65% |
| 24-08-16 | 137.62 | ▲0.70 | ▲0.51% |
| 24-08-15 | 136.92 | ▲2.26 | ▲1.68% |
| 24-08-14 | 134.66 | ▲0.32 | ▲0.24% |
| 24-08-13 | 134.34 | ▲0.58 | ▲0.43% |
| 24-08-12 | 133.76 | ▼-0.60 | ▼-0.45% |
| 24-08-09 | 134.36 | ▼-0.10 | ▼-0.07% |
| 24-08-08 | 134.46 | ▼-1.52 | ▼-1.12% |
| 24-08-07 | 135.98 | ▲2.94 | ▲2.21% |
| 24-08-06 | 133.04 | ▲2.54 | ▲1.95% |
| 24-08-05 | 130.50 | ▼-1.40 | ▼-1.06% |
| 24-08-02 | 131.90 | ▼-2.02 | ▼-1.51% |
| 24-08-01 | 133.92 | ▼-6.04 | ▼-4.32% |
| 24-07-31 | 139.96 | ▲6.38 | ▲4.78% |
| 24-07-30 | 133.58 | ▲3.36 | ▲2.58% |
| 24-07-29 | 130.22 | ▼-0.68 | ▼-0.52% |
| 24-07-26 | 130.90 | ▲1.94 | ▲1.5% |
| 24-07-25 | 128.96 | ▼-1.64 | ▼-1.26% |
| 24-07-24 | 130.60 | ▼-1.60 | ▼-1.21% |
| 24-07-23 | 132.20 | ▼-0.36 | ▼-0.27% |
| 24-07-22 | 132.56 | ▲0.76 | ▲0.58% |
| 24-07-19 | 131.80 | ▲0.92 | ▲0.7% |
| 24-07-18 | 130.88 | ▼-1.20 | ▼-0.91% |
| 24-07-17 | 132.08 | ▼-0.92 | ▼-0.69% |
| 24-07-16 | 133.00 | -0.00 | -0% |
| 24-07-15 | 133.00 | ▼-0.36 | ▼-0.27% |
| 24-07-12 | 133.36 | ▲1.40 | ▲1.06% |
| 24-07-11 | 131.96 | ▼-1.34 | ▼-1.01% |
| 24-07-10 | 133.30 | ▲1.46 | ▲1.11% |
| 24-07-09 | 131.84 | ▼-3.84 | ▼-2.83% |
| 24-07-08 | 135.68 | ▼-0.60 | ▼-0.44% |
| 24-07-05 | 136.28 | ▲0.18 | ▲0.13% |
| 24-07-04 | 136.10 | ▲0.26 | ▲0.19% |
| 24-07-03 | 135.84 | ▲3.96 | ▲3% |
| 24-07-02 | 131.88 | ▲0.24 | ▲0.18% |
| 24-07-01 | 131.64 | ▲3.38 | ▲2.64% |
| 24-06-28 | 128.26 | ▼-2.38 | ▼-1.82% |
| 24-06-27 | 130.64 | ▼-0.34 | ▼-0.26% |
| 24-06-26 | 130.98 | ▼-3.80 | ▼-2.82% |
| 24-06-25 | 134.78 | ▼-14.00 | ▼-9.41% |
| 24-06-24 | 148.78 | ▲0.20 | ▲0.13% |
| 24-06-21 | 148.58 | ▼-0.18 | ▼-0.12% |
| 24-06-20 | 148.76 | ▲0.82 | ▲0.55% |
| 24-06-19 | 147.94 | ▼-0.18 | ▼-0.12% |
| 24-06-18 | 148.12 | ▲2.32 | ▲1.59% |
| 24-06-17 | 145.80 | ▲1.98 | ▲1.38% |
| 24-06-14 | 143.82 | ▼-1.98 | ▼-1.36% |
| 24-06-13 | 145.80 | ▼-3.56 | ▼-2.38% |
| 24-06-12 | 149.36 | ▲0.86 | ▲0.58% |
| 24-06-11 | 148.50 | ▼-0.96 | ▼-0.64% |
| 24-06-10 | 149.46 | ▼-0.54 | ▼-0.36% |
| 24-06-07 | 150.00 | ▼-3.52 | ▼-2.29% |
| 24-06-06 | 153.52 | ▲0.34 | ▲0.22% |
| 24-06-05 | 153.18 | ▲0.58 | ▲0.38% |
| 24-06-04 | 152.60 | ▼-2.70 | ▼-1.74% |
| 24-06-03 | 155.30 | ▼-0.60 | ▼-0.38% |
| 24-05-31 | 155.90 | ▼-3.20 | ▼-2.01% |
| 24-05-30 | 159.10 | ▲2.36 | ▲1.51% |
| 24-05-29 | 156.74 | ▼-1.72 | ▼-1.09% |
| 24-05-28 | 158.46 | ▼-1.00 | ▼-0.63% |
| 24-05-27 | 159.46 | ▲0.34 | ▲0.21% |
| 24-05-24 | 159.12 | ▼-2.16 | ▼-1.34% |
| 24-05-23 | 161.28 | ▲0.88 | ▲0.55% |
| 24-05-22 | 160.40 | ▼-0.94 | ▼-0.58% |
| 24-05-21 | 161.34 | ▲0.40 | ▲0.25% |
| 24-05-20 | 160.94 | ▲1.98 | ▲1.25% |
| 24-05-17 | 158.96 | -0.00 | -0% |
| 24-05-16 | 158.96 | ▼-1.04 | ▼-0.65% |
| 24-05-15 | 160.00 | ▲1.30 | ▲0.82% |
| 24-05-14 | 158.70 | ▲0.74 | ▲0.47% |
| 24-05-13 | 157.96 | ▼-1.88 | ▼-1.18% |
| 24-05-10 | 159.84 | ▼-2.60 | ▼-1.6% |
| 24-05-09 | 162.44 | ▲0.92 | ▲0.57% |
| 24-05-08 | 161.52 | ▲2.66 | ▲1.67% |
| 24-05-07 | 158.86 | ▲2.20 | ▲1.4% |
| 24-05-06 | 156.66 | ▲2.32 | ▲1.5% |
| 24-05-03 | 154.34 | ▲0.76 | ▲0.49% |
| 24-05-02 | 153.58 | ▼-1.10 | ▼-0.71% |
| 24-04-30 | 154.68 | ▼-1.22 | ▼-0.78% |
| 24-04-29 | 155.90 | ▼-1.16 | ▼-0.74% |
| 24-04-26 | 157.06 | ▼-1.46 | ▼-0.92% |
| 24-04-25 | 158.52 | ▼-3.70 | ▼-2.28% |
| 24-04-24 | 162.22 | ▼-0.50 | ▼-0.31% |
| 24-04-23 | 162.72 | ▲1.28 | ▲0.79% |
| 24-04-22 | 161.44 | ▲1.40 | ▲0.87% |
| 24-04-19 | 160.04 | ▼-0.62 | ▼-0.39% |
| 24-04-18 | 160.66 | ▲0.76 | ▲0.48% |