[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Danone : ( BN:FP )
71.98EUR ▲ 0.78 (1.1%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 71.98 | ▲0.78 | ▲1.1% |
| 25-04-11 | 71.20 | ▲0.88 | ▲1.25% |
| 25-04-10 | 70.32 | ▲0.60 | ▲0.86% |
| 25-04-09 | 69.72 | ▼-1.66 | ▼-2.33% |
| 25-04-08 | 71.38 | ▲2.04 | ▲2.94% |
| 25-04-07 | 69.34 | ▼-2.98 | ▼-4.12% |
| 25-04-04 | 72.32 | ▼-0.66 | ▼-0.9% |
| 25-04-03 | 72.98 | ▲2.56 | ▲3.64% |
| 25-04-02 | 70.42 | ▼-0.22 | ▼-0.31% |
| 25-04-01 | 70.64 | ▼-0.20 | ▼-0.28% |
| 25-03-31 | 70.84 | ▲0.02 | ▲0.03% |
| 25-03-28 | 70.82 | -0.00 | -0% |
| 25-03-27 | 70.82 | ▲0.28 | ▲0.4% |
| 25-03-26 | 70.54 | ▼-0.52 | ▼-0.73% |
| 25-03-25 | 71.06 | ▲0.36 | ▲0.51% |
| 25-03-24 | 70.70 | ▼-1.18 | ▼-1.64% |
| 25-03-21 | 71.88 | ▲0.32 | ▲0.45% |
| 25-03-20 | 71.56 | ▲0.10 | ▲0.14% |
| 25-03-19 | 71.46 | ▲0.64 | ▲0.9% |
| 25-03-18 | 70.82 | ▼-0.98 | ▼-1.36% |
| 25-03-17 | 71.80 | ▲0.36 | ▲0.5% |
| 25-03-14 | 71.44 | ▲0.78 | ▲1.1% |
| 25-03-13 | 70.66 | ▲0.04 | ▲0.06% |
| 25-03-12 | 70.62 | ▼-0.76 | ▼-1.06% |
| 25-03-11 | 71.38 | ▼-0.96 | ▼-1.33% |
| 25-03-10 | 72.34 | ▲0.52 | ▲0.72% |
| 25-03-07 | 71.82 | ▲1.38 | ▲1.96% |
| 25-03-06 | 70.44 | ▼-0.30 | ▼-0.42% |
| 25-03-05 | 70.74 | ▼-1.60 | ▼-2.21% |
| 25-03-04 | 72.34 | ▲3.46 | ▲5.02% |
| 25-03-03 | 68.88 | ▲0.02 | ▲0.03% |
| 25-02-28 | 68.86 | ▲0.44 | ▲0.64% |
| 25-02-27 | 68.42 | ▼-0.74 | ▼-1.07% |
| 25-02-26 | 69.16 | ▼-0.36 | ▼-0.52% |
| 25-02-25 | 69.52 | ▼-0.34 | ▼-0.49% |
| 25-02-24 | 69.86 | ▲1.38 | ▲2.02% |
| 25-02-21 | 68.48 | ▲0.28 | ▲0.41% |
| 25-02-20 | 68.20 | ▲0.32 | ▲0.47% |
| 25-02-19 | 67.88 | ▲0.10 | ▲0.15% |
| 25-02-18 | 67.78 | ▼-0.24 | ▼-0.35% |
| 25-02-17 | 68.02 | ▲0.86 | ▲1.28% |
| 25-02-14 | 67.16 | ▲0.30 | ▲0.45% |
| 25-02-13 | 66.86 | ▼-0.34 | ▼-0.51% |
| 25-02-12 | 67.20 | ▲0.60 | ▲0.9% |
| 25-02-11 | 66.60 | ▼-0.04 | ▼-0.06% |
| 25-02-10 | 66.64 | ▼-0.26 | ▼-0.39% |
| 25-02-07 | 66.90 | ▲0.68 | ▲1.03% |
| 25-02-06 | 66.22 | ▲0.54 | ▲0.82% |
| 25-02-05 | 65.68 | ▲0.26 | ▲0.4% |
| 25-02-04 | 65.42 | ▼-1.10 | ▼-1.65% |
| 25-02-03 | 66.52 | ▼-0.96 | ▼-1.42% |
| 25-01-31 | 67.48 | ▼-0.40 | ▼-0.59% |
| 25-01-30 | 67.88 | ▲0.94 | ▲1.4% |
| 25-01-29 | 66.94 | ▼-0.50 | ▼-0.74% |
| 25-01-28 | 67.44 | ▲1.04 | ▲1.57% |
| 25-01-27 | 66.40 | ▲1.46 | ▲2.25% |
| 25-01-24 | 64.94 | ▼-0.10 | ▼-0.15% |
| 25-01-23 | 65.04 | ▼-0.12 | ▼-0.18% |
| 25-01-22 | 65.16 | ▼-0.26 | ▼-0.4% |
| 25-01-21 | 65.42 | ▼-0.02 | ▼-0.03% |
| 25-01-20 | 65.44 | ▲0.42 | ▲0.65% |
| 25-01-17 | 65.02 | ▲0.56 | ▲0.87% |
| 25-01-16 | 64.46 | ▲0.32 | ▲0.5% |
| 25-01-15 | 64.14 | ▲0.44 | ▲0.69% |
| 25-01-14 | 63.70 | ▼-0.28 | ▼-0.44% |
| 25-01-13 | 63.98 | ▼-0.42 | ▼-0.65% |
| 25-01-10 | 64.40 | ▼-1.16 | ▼-1.77% |
| 25-01-09 | 65.56 | ▲0.80 | ▲1.24% |
| 25-01-08 | 64.76 | ▼-0.78 | ▼-1.19% |
| 25-01-07 | 65.54 | ▲1.00 | ▲1.55% |
| 25-01-06 | 64.54 | ▼-0.20 | ▼-0.31% |
| 25-01-03 | 64.74 | ▼-0.14 | ▼-0.22% |
| 25-01-02 | 64.88 | ▲0.04 | ▲0.06% |
| 25-01-01 | 64.84 | ▼-0.28 | ▼-0.43% |
| 24-12-31 | 65.12 | ▲0.62 | ▲0.96% |
| 24-12-30 | 64.50 | ▼-0.28 | ▼-0.43% |
| 24-12-27 | 64.78 | ▲0.72 | ▲1.12% |
| 24-12-24 | 64.06 | ▼-0.16 | ▼-0.25% |
| 24-12-23 | 64.22 | ▲0.14 | ▲0.22% |
| 24-12-20 | 64.08 | ▼-0.36 | ▼-0.56% |
| 24-12-19 | 64.44 | ▲0.12 | ▲0.19% |
| 24-12-18 | 64.32 | ▼-0.62 | ▼-0.95% |
| 24-12-17 | 64.94 | ▼-0.44 | ▼-0.67% |
| 24-12-16 | 65.38 | ▲0.14 | ▲0.21% |
| 24-12-13 | 65.24 | ▲0.24 | ▲0.37% |
| 24-12-12 | 65.00 | ▲0.24 | ▲0.37% |
| 24-12-11 | 64.76 | ▲0.60 | ▲0.94% |
| 24-12-10 | 64.16 | ▼-0.14 | ▼-0.22% |
| 24-12-09 | 64.30 | ▼-0.56 | ▼-0.86% |
| 24-12-06 | 64.86 | ▼-0.12 | ▼-0.18% |
| 24-12-05 | 64.98 | ▲0.24 | ▲0.37% |
| 24-12-04 | 64.74 | ▼-0.06 | ▼-0.09% |
| 24-12-03 | 64.80 | ▼-0.04 | ▼-0.06% |
| 24-12-02 | 64.84 | ▲0.18 | ▲0.28% |
| 24-11-29 | 64.66 | ▼-0.04 | ▼-0.06% |
| 24-11-28 | 64.70 | ▲0.16 | ▲0.25% |
| 24-11-27 | 64.54 | ▲0.26 | ▲0.4% |
| 24-11-26 | 64.28 | ▼-0.48 | ▼-0.74% |
| 24-11-25 | 64.76 | ▼-0.70 | ▼-1.07% |
| 24-11-22 | 65.46 | ▲0.98 | ▲1.52% |
| 24-11-21 | 64.48 | ▼-0.68 | ▼-1.04% |
| 24-11-20 | 65.16 | ▲0.12 | ▲0.18% |
| 24-11-19 | 65.04 | ▲0.06 | ▲0.09% |
| 24-11-18 | 64.98 | -0.00 | -0% |
| 24-11-15 | 64.98 | ▼-0.30 | ▼-0.46% |
| 24-11-14 | 65.28 | ▲0.78 | ▲1.21% |
| 24-11-13 | 64.50 | ▼-0.16 | ▼-0.25% |
| 24-11-12 | 64.66 | ▼-0.90 | ▼-1.37% |
| 24-11-11 | 65.56 | ▲0.04 | ▲0.06% |
| 24-11-08 | 65.52 | ▼-0.02 | ▼-0.03% |
| 24-11-07 | 65.54 | ▲0.06 | ▲0.09% |
| 24-11-06 | 65.48 | ▼-1.16 | ▼-1.74% |
| 24-11-05 | 66.64 | ▲0.44 | ▲0.66% |
| 24-11-04 | 66.20 | ▲0.14 | ▲0.21% |
| 24-11-01 | 66.06 | ▲0.36 | ▲0.55% |
| 24-10-31 | 65.70 | ▼-0.50 | ▼-0.76% |
| 24-10-30 | 66.20 | ▼-0.86 | ▼-1.28% |
| 24-10-29 | 67.06 | ▼-0.38 | ▼-0.56% |
| 24-10-28 | 67.44 | ▲1.66 | ▲2.52% |
| 24-10-25 | 65.78 | ▲0.02 | ▲0.03% |
| 24-10-24 | 65.76 | ▲1.76 | ▲2.75% |
| 24-10-23 | 64.00 | ▼-0.36 | ▼-0.56% |
| 24-10-22 | 64.36 | ▼-0.30 | ▼-0.46% |
| 24-10-21 | 64.66 | ▼-0.14 | ▼-0.22% |
| 24-10-18 | 64.80 | ▼-0.34 | ▼-0.52% |
| 24-10-17 | 65.14 | ▼-0.28 | ▼-0.43% |
| 24-10-16 | 65.42 | ▼-0.18 | ▼-0.27% |
| 24-10-15 | 65.60 | ▲0.50 | ▲0.77% |
| 24-10-14 | 65.10 | ▲0.18 | ▲0.28% |
| 24-10-11 | 64.92 | ▲0.20 | ▲0.31% |
| 24-10-10 | 64.72 | ▲0.04 | ▲0.06% |
| 24-10-09 | 64.68 | ▲0.24 | ▲0.37% |
| 24-10-08 | 64.44 | ▲0.04 | ▲0.06% |
| 24-10-07 | 64.40 | ▲0.38 | ▲0.59% |
| 24-10-04 | 64.02 | ▼-0.44 | ▼-0.68% |
| 24-10-03 | 64.46 | ▼-0.50 | ▼-0.77% |
| 24-10-02 | 64.96 | ▼-0.34 | ▼-0.52% |
| 24-10-01 | 65.30 | ▼-0.04 | ▼-0.06% |
| 24-09-30 | 65.34 | ▼-0.22 | ▼-0.34% |
| 24-09-27 | 65.56 | ▲0.48 | ▲0.74% |
| 24-09-26 | 65.08 | ▲0.08 | ▲0.12% |
| 24-09-25 | 65.00 | ▼-0.42 | ▼-0.64% |
| 24-09-24 | 65.42 | ▲0.48 | ▲0.74% |
| 24-09-23 | 64.94 | ▲0.48 | ▲0.74% |
| 24-09-20 | 64.46 | ▼-0.18 | ▼-0.28% |
| 24-09-19 | 64.64 | ▲0.12 | ▲0.19% |
| 24-09-18 | 64.52 | ▼-0.18 | ▼-0.28% |
| 24-09-17 | 64.70 | ▼-0.60 | ▼-0.92% |
| 24-09-16 | 65.30 | ▲0.22 | ▲0.34% |
| 24-09-13 | 65.08 | ▼-0.30 | ▼-0.46% |
| 24-09-12 | 65.38 | ▼-0.40 | ▼-0.61% |
| 24-09-11 | 65.78 | ▼-0.30 | ▼-0.45% |
| 24-09-10 | 66.08 | ▲0.34 | ▲0.52% |
| 24-09-09 | 65.74 | ▲0.52 | ▲0.8% |
| 24-09-06 | 65.22 | ▲0.80 | ▲1.24% |
| 24-09-05 | 64.42 | ▼-0.04 | ▼-0.06% |
| 24-09-04 | 64.46 | ▲0.68 | ▲1.07% |
| 24-09-03 | 63.78 | ▲0.58 | ▲0.92% |
| 24-09-02 | 63.20 | ▲0.40 | ▲0.64% |
| 24-08-30 | 62.80 | ▲0.36 | ▲0.58% |
| 24-08-29 | 62.44 | ▲0.20 | ▲0.32% |
| 24-08-28 | 62.24 | ▲0.76 | ▲1.24% |
| 24-08-27 | 61.48 | ▲0.24 | ▲0.39% |
| 24-08-26 | 61.24 | ▲0.42 | ▲0.69% |
| 24-08-23 | 60.82 | ▼-0.04 | ▼-0.07% |
| 24-08-22 | 60.86 | ▲0.54 | ▲0.9% |
| 24-08-21 | 60.32 | ▼-0.26 | ▼-0.43% |
| 24-08-20 | 60.58 | ▼-0.14 | ▼-0.23% |
| 24-08-19 | 60.72 | ▲0.22 | ▲0.36% |
| 24-08-16 | 60.50 | ▲0.10 | ▲0.17% |
| 24-08-15 | 60.40 | ▼-0.22 | ▼-0.36% |
| 24-08-14 | 60.62 | ▲0.62 | ▲1.03% |
| 24-08-13 | 60.00 | ▼-0.14 | ▼-0.23% |
| 24-08-12 | 60.14 | ▲0.04 | ▲0.07% |
| 24-08-09 | 60.10 | ▼-0.42 | ▼-0.69% |
| 24-08-08 | 60.52 | ▼-0.22 | ▼-0.36% |
| 24-08-07 | 60.74 | ▲0.56 | ▲0.93% |
| 24-08-06 | 60.18 | ▼-0.32 | ▼-0.53% |
| 24-08-05 | 60.50 | ▼-1.04 | ▼-1.69% |
| 24-08-02 | 61.54 | ▲1.72 | ▲2.88% |
| 24-08-01 | 59.82 | ▼-0.34 | ▼-0.57% |
| 24-07-31 | 60.16 | ▲1.32 | ▲2.24% |
| 24-07-30 | 58.84 | ▲0.36 | ▲0.62% |
| 24-07-29 | 58.48 | ▼-0.56 | ▼-0.95% |
| 24-07-26 | 59.04 | ▲0.64 | ▲1.1% |
| 24-07-25 | 58.40 | ▲0.20 | ▲0.34% |
| 24-07-24 | 58.20 | ▼-0.36 | ▼-0.61% |
| 24-07-23 | 58.56 | ▼-0.14 | ▼-0.24% |
| 24-07-22 | 58.70 | ▲0.20 | ▲0.34% |
| 24-07-19 | 58.50 | ▼-0.44 | ▼-0.75% |
| 24-07-18 | 58.94 | ▲0.18 | ▲0.31% |
| 24-07-17 | 58.76 | ▲0.36 | ▲0.62% |
| 24-07-16 | 58.40 | ▲0.04 | ▲0.07% |
| 24-07-15 | 58.36 | ▼-0.70 | ▼-1.19% |
| 24-07-12 | 59.06 | ▲0.46 | ▲0.78% |
| 24-07-11 | 58.60 | ▲0.46 | ▲0.79% |
| 24-07-10 | 58.14 | ▲0.32 | ▲0.55% |
| 24-07-09 | 57.82 | ▼-0.26 | ▼-0.45% |
| 24-07-08 | 58.08 | ▼-0.48 | ▼-0.82% |
| 24-07-05 | 58.56 | ▼-0.30 | ▼-0.51% |
| 24-07-04 | 58.86 | ▲0.72 | ▲1.24% |
| 24-07-03 | 58.14 | ▲0.34 | ▲0.59% |
| 24-07-02 | 57.80 | ▲0.10 | ▲0.17% |
| 24-07-01 | 57.70 | ▲0.62 | ▲1.09% |
| 24-06-28 | 57.08 | ▼-0.16 | ▼-0.28% |
| 24-06-27 | 57.24 | ▼-0.84 | ▼-1.45% |
| 24-06-26 | 58.08 | ▼-0.08 | ▼-0.14% |
| 24-06-25 | 58.16 | ▼-0.70 | ▼-1.19% |
| 24-06-24 | 58.86 | ▲0.32 | ▲0.55% |
| 24-06-21 | 58.54 | ▲1.14 | ▲1.99% |
| 24-06-20 | 57.40 | ▼-1.52 | ▼-2.58% |
| 24-06-19 | 58.92 | ▼-0.34 | ▼-0.57% |
| 24-06-18 | 59.26 | ▲0.18 | ▲0.3% |
| 24-06-17 | 59.08 | ▲0.28 | ▲0.48% |
| 24-06-14 | 58.80 | ▼-0.96 | ▼-1.61% |
| 24-06-13 | 59.76 | ▼-0.24 | ▼-0.4% |
| 24-06-12 | 60.00 | ▲0.46 | ▲0.77% |
| 24-06-11 | 59.54 | ▲0.20 | ▲0.34% |
| 24-06-10 | 59.34 | ▼-0.68 | ▼-1.13% |
| 24-06-07 | 60.02 | ▲0.16 | ▲0.27% |
| 24-06-06 | 59.86 | ▲0.50 | ▲0.84% |
| 24-06-05 | 59.36 | ▼-0.28 | ▼-0.47% |
| 24-06-04 | 59.64 | ▲0.40 | ▲0.68% |
| 24-06-03 | 59.24 | ▲0.12 | ▲0.2% |
| 24-05-31 | 59.12 | ▲0.26 | ▲0.44% |
| 24-05-30 | 58.86 | ▲0.34 | ▲0.58% |
| 24-05-29 | 58.52 | ▼-0.26 | ▼-0.44% |
| 24-05-28 | 58.78 | ▼-0.50 | ▼-0.84% |
| 24-05-27 | 59.28 | ▲0.10 | ▲0.17% |
| 24-05-24 | 59.18 | ▼-0.06 | ▼-0.1% |
| 24-05-23 | 59.24 | ▼-0.52 | ▼-0.87% |
| 24-05-22 | 59.76 | ▼-0.24 | ▼-0.4% |
| 24-05-21 | 60.00 | ▲0.06 | ▲0.1% |
| 24-05-20 | 59.94 | -0.00 | -0% |
| 24-05-17 | 59.94 | ▲0.08 | ▲0.13% |
| 24-05-16 | 59.86 | ▲0.24 | ▲0.4% |
| 24-05-15 | 59.62 | ▲0.22 | ▲0.37% |
| 24-05-14 | 59.40 | ▼-0.60 | ▼-1% |
| 24-05-13 | 60.00 | ▲0.50 | ▲0.84% |
| 24-05-10 | 59.50 | ▲0.22 | ▲0.37% |
| 24-05-09 | 59.28 | ▼-0.04 | ▼-0.07% |
| 24-05-08 | 59.32 | ▲0.60 | ▲1.02% |
| 24-05-07 | 58.72 | ▲0.62 | ▲1.07% |
| 24-05-06 | 58.10 | ▲0.36 | ▲0.62% |
| 24-05-03 | 57.74 | ▼-1.72 | ▼-2.89% |
| 24-05-02 | 59.46 | ▲0.80 | ▲1.36% |
| 24-04-30 | 58.66 | -0.00 | -0% |
| 24-04-29 | 58.66 | ▲0.36 | ▲0.62% |
| 24-04-26 | 58.30 | ▼-1.00 | ▼-1.69% |
| 24-04-25 | 59.30 | ▼-0.46 | ▼-0.77% |
| 24-04-24 | 59.76 | ▲0.16 | ▲0.27% |
| 24-04-23 | 59.60 | ▼-0.34 | ▼-0.57% |
| 24-04-22 | 59.94 | ▲0.50 | ▲0.84% |
| 24-04-19 | 59.44 | ▲0.38 | ▲0.64% |
| 24-04-18 | 59.06 | ▲0.52 | ▲0.89% |
| 24-04-17 | 58.54 | ▲0.92 | ▲1.6% |
| 24-04-16 | 57.62 | ▼-0.14 | ▼-0.24% |