[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
프랑스 CAC40 : ( CAC:IND )
7,273 ▲ 168 (2.37%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 7,273 | ▲168 | ▲2.36% |
| 25-04-11 | 7,105 | ▼-21 | ▼-0.29% |
| 25-04-10 | 7,126 | ▲263 | ▲3.83% |
| 25-04-09 | 6,863 | ▼-237 | ▼-3.34% |
| 25-04-08 | 7,100 | ▲173 | ▲2.5% |
| 25-04-07 | 6,927 | ▼-348 | ▼-4.78% |
| 25-04-04 | 7,275 | ▼-324 | ▼-4.26% |
| 25-04-03 | 7,599 | ▼-260 | ▼-3.31% |
| 25-04-02 | 7,859 | ▼-18 | ▼-0.23% |
| 25-04-01 | 7,876 | ▲86 | ▲1.1% |
| 25-03-31 | 7,791 | ▼-125 | ▼-1.58% |
| 25-03-28 | 7,916 | ▼-74 | ▼-0.93% |
| 25-03-27 | 7,990 | ▼-41 | ▼-0.51% |
| 25-03-26 | 8,031 | ▼-78 | ▼-0.96% |
| 25-03-25 | 8,109 | ▲86 | ▲1.07% |
| 25-03-24 | 8,022 | ▼-21 | ▼-0.26% |
| 25-03-21 | 8,043 | ▼-51 | ▼-0.63% |
| 25-03-20 | 8,094 | ▼-77 | ▼-0.94% |
| 25-03-19 | 8,171 | ▲57 | ▲0.7% |
| 25-03-18 | 8,115 | ▲41 | ▲0.51% |
| 25-03-17 | 8,074 | ▲46 | ▲0.57% |
| 25-03-14 | 8,028 | ▲90 | ▲1.13% |
| 25-03-13 | 7,938 | ▼-51 | ▼-0.64% |
| 25-03-12 | 7,989 | ▲47 | ▲0.59% |
| 25-03-11 | 7,942 | ▼-106 | ▼-1.32% |
| 25-03-10 | 8,048 | ▼-73 | ▼-0.9% |
| 25-03-07 | 8,121 | ▼-77 | ▼-0.94% |
| 25-03-06 | 8,198 | ▲24 | ▲0.29% |
| 25-03-05 | 8,174 | ▲126 | ▲1.57% |
| 25-03-04 | 8,048 | ▼-152 | ▼-1.85% |
| 25-03-03 | 8,200 | ▲88 | ▲1.08% |
| 25-02-28 | 8,112 | ▲9 | ▲0.11% |
| 25-02-27 | 8,103 | ▼-41 | ▼-0.5% |
| 25-02-26 | 8,144 | ▲93 | ▲1.16% |
| 25-02-25 | 8,051 | ▼-40 | ▼-0.49% |
| 25-02-24 | 8,091 | ▼-64 | ▼-0.78% |
| 25-02-21 | 8,155 | ▲32 | ▲0.39% |
| 25-02-20 | 8,123 | ▲12 | ▲0.15% |
| 25-02-19 | 8,111 | ▼-96 | ▼-1.17% |
| 25-02-18 | 8,207 | ▲17 | ▲0.21% |
| 25-02-17 | 8,189 | ▲11 | ▲0.13% |
| 25-02-14 | 8,179 | ▲14 | ▲0.17% |
| 25-02-13 | 8,164 | ▲122 | ▲1.52% |
| 25-02-12 | 8,042 | ▲13 | ▲0.16% |
| 25-02-11 | 8,029 | ▲23 | ▲0.29% |
| 25-02-10 | 8,006 | ▲33 | ▲0.41% |
| 25-02-07 | 7,973 | ▼-35 | ▼-0.44% |
| 25-02-06 | 8,008 | ▲116 | ▲1.47% |
| 25-02-05 | 7,892 | ▼-15 | ▼-0.19% |
| 25-02-04 | 7,906 | ▲51 | ▲0.65% |
| 25-02-03 | 7,855 | ▼-95 | ▼-1.19% |
| 25-01-31 | 7,950 | ▲9 | ▲0.11% |
| 25-01-30 | 7,942 | ▲69 | ▲0.88% |
| 25-01-29 | 7,872 | ▼-25 | ▼-0.32% |
| 25-01-28 | 7,897 | ▼-9 | ▼-0.11% |
| 25-01-27 | 7,907 | ▼-21 | ▼-0.26% |
| 25-01-24 | 7,928 | ▲35 | ▲0.44% |
| 25-01-23 | 7,893 | ▲55 | ▲0.7% |
| 25-01-22 | 7,837 | ▲66 | ▲0.85% |
| 25-01-21 | 7,771 | ▲37 | ▲0.48% |
| 25-01-20 | 7,733 | ▲24 | ▲0.31% |
| 25-01-17 | 7,710 | ▲75 | ▲0.98% |
| 25-01-16 | 7,635 | ▲160 | ▲2.14% |
| 25-01-15 | 7,475 | ▲51 | ▲0.69% |
| 25-01-14 | 7,424 | ▲15 | ▲0.2% |
| 25-01-13 | 7,409 | ▼-22 | ▼-0.3% |
| 25-01-10 | 7,431 | ▼-59 | ▼-0.79% |
| 25-01-09 | 7,490 | ▲38 | ▲0.51% |
| 25-01-08 | 7,452 | ▼-37 | ▼-0.49% |
| 25-01-07 | 7,489 | ▲44 | ▲0.59% |
| 25-01-06 | 7,446 | ▲163 | ▲2.24% |
| 25-01-03 | 7,282 | ▼-112 | ▼-1.51% |
| 25-01-02 | 7,394 | ▲13 | ▲0.18% |
| 24-12-31 | 7,381 | ▲67 | ▲0.92% |
| 24-12-30 | 7,314 | ▼-42 | ▼-0.57% |
| 24-12-27 | 7,355 | ▲73 | ▲1% |
| 24-12-24 | 7,283 | ▲10 | ▲0.14% |
| 24-12-23 | 7,272 | ▼-2 | ▼-0.03% |
| 24-12-20 | 7,274 | ▼-20 | ▼-0.27% |
| 24-12-19 | 7,294 | ▼-90 | ▼-1.22% |
| 24-12-18 | 7,385 | ▲19 | ▲0.26% |
| 24-12-17 | 7,366 | ▲9 | ▲0.12% |
| 24-12-16 | 7,357 | ▼-52 | ▼-0.7% |
| 24-12-13 | 7,410 | ▼-11 | ▼-0.15% |
| 24-12-12 | 7,421 | ▼-2 | ▼-0.03% |
| 24-12-11 | 7,423 | ▲29 | ▲0.39% |
| 24-12-10 | 7,395 | ▼-85 | ▼-1.14% |
| 24-12-09 | 7,480 | ▲53 | ▲0.71% |
| 24-12-06 | 7,427 | ▲96 | ▲1.31% |
| 24-12-05 | 7,331 | ▲27 | ▲0.37% |
| 24-12-04 | 7,303 | ▲48 | ▲0.66% |
| 24-12-03 | 7,255 | ▲19 | ▲0.26% |
| 24-12-02 | 7,237 | ▲2 | ▲0.03% |
| 24-11-29 | 7,235 | ▲56 | ▲0.78% |
| 24-11-28 | 7,179 | ▲36 | ▲0.5% |
| 24-11-27 | 7,143 | ▼-51 | ▼-0.71% |
| 24-11-26 | 7,195 | ▼-63 | ▼-0.87% |
| 24-11-25 | 7,257 | ▲2 | ▲0.03% |
| 24-11-22 | 7,255 | ▲42 | ▲0.58% |
| 24-11-21 | 7,213 | ▲15 | ▲0.21% |
| 24-11-20 | 7,198 | ▼-31 | ▼-0.43% |
| 24-11-19 | 7,230 | ▼-49 | ▼-0.67% |
| 24-11-18 | 7,278 | ▲9 | ▲0.12% |
| 24-11-15 | 7,270 | ▼-42 | ▼-0.57% |
| 24-11-14 | 7,312 | ▲95 | ▲1.32% |
| 24-11-13 | 7,217 | ▼-10 | ▼-0.14% |
| 24-11-12 | 7,227 | ▼-200 | ▼-2.69% |
| 24-11-11 | 7,427 | ▲88 | ▲1.2% |
| 24-11-08 | 7,339 | ▼-87 | ▼-1.17% |
| 24-11-07 | 7,426 | ▲56 | ▲0.76% |
| 24-11-06 | 7,370 | ▼-38 | ▼-0.51% |
| 24-11-05 | 7,407 | ▲35 | ▲0.47% |
| 24-11-04 | 7,372 | ▼-37 | ▼-0.5% |
| 24-11-01 | 7,409 | ▲59 | ▲0.8% |
| 24-10-31 | 7,350 | ▼-78 | ▼-1.05% |
| 24-10-30 | 7,428 | ▼-83 | ▼-1.11% |
| 24-10-29 | 7,511 | ▼-46 | ▼-0.61% |
| 24-10-28 | 7,557 | ▲59 | ▲0.79% |
| 24-10-25 | 7,498 | ▼-6 | ▼-0.08% |
| 24-10-24 | 7,503 | ▲6 | ▲0.08% |
| 24-10-23 | 7,497 | ▼-38 | ▼-0.5% |
| 24-10-22 | 7,535 | ▼-1 | ▼-0.01% |
| 24-10-21 | 7,536 | ▼-77 | ▼-1.01% |
| 24-10-18 | 7,613 | ▲29 | ▲0.38% |
| 24-10-17 | 7,584 | ▲92 | ▲1.23% |
| 24-10-16 | 7,492 | ▼-30 | ▼-0.4% |
| 24-10-15 | 7,522 | ▼-80 | ▼-1.05% |
| 24-10-14 | 7,602 | ▲24 | ▲0.32% |
| 24-10-11 | 7,578 | ▲36 | ▲0.48% |
| 24-10-10 | 7,542 | ▼-19 | ▼-0.25% |
| 24-10-09 | 7,560 | ▲39 | ▲0.52% |
| 24-10-08 | 7,521 | ▼-55 | ▼-0.73% |
| 24-10-07 | 7,576 | ▲35 | ▲0.46% |
| 24-10-04 | 7,541 | ▲64 | ▲0.86% |
| 24-10-03 | 7,478 | ▼-100 | ▼-1.32% |
| 24-10-02 | 7,578 | ▲4 | ▲0.05% |
| 24-10-01 | 7,574 | ▼-62 | ▼-0.81% |
| 24-09-30 | 7,636 | ▼-156 | ▼-2% |
| 24-09-27 | 7,792 | ▲50 | ▲0.65% |
| 24-09-26 | 7,742 | ▲176 | ▲2.33% |
| 24-09-25 | 7,566 | ▼-38 | ▼-0.5% |
| 24-09-24 | 7,604 | ▲96 | ▲1.28% |
| 24-09-23 | 7,508 | ▲8 | ▲0.11% |
| 24-09-20 | 7,500 | ▼-115 | ▼-1.51% |
| 24-09-19 | 7,615 | ▲171 | ▲2.3% |
| 24-09-18 | 7,445 | ▼-43 | ▼-0.57% |
| 24-09-17 | 7,487 | ▲38 | ▲0.51% |
| 24-09-16 | 7,449 | ▼-16 | ▼-0.21% |
| 24-09-13 | 7,465 | ▲30 | ▲0.4% |
| 24-09-12 | 7,435 | ▲38 | ▲0.51% |
| 24-09-11 | 7,397 | ▼-11 | ▼-0.15% |
| 24-09-10 | 7,408 | ▼-18 | ▼-0.24% |
| 24-09-09 | 7,425 | ▲73 | ▲0.99% |
| 24-09-06 | 7,352 | ▼-80 | ▼-1.08% |
| 24-09-05 | 7,432 | ▼-69 | ▼-0.92% |
| 24-09-04 | 7,501 | ▼-74 | ▼-0.98% |
| 24-09-03 | 7,575 | ▼-71 | ▼-0.93% |
| 24-09-02 | 7,646 | ▲15 | ▲0.2% |
| 24-08-30 | 7,631 | ▼-10 | ▼-0.13% |
| 24-08-29 | 7,641 | ▲63 | ▲0.83% |
| 24-08-28 | 7,578 | ▲12 | ▲0.16% |
| 24-08-27 | 7,566 | ▼-25 | ▼-0.33% |
| 24-08-26 | 7,590 | ▲13 | ▲0.17% |
| 24-08-23 | 7,577 | ▲53 | ▲0.7% |
| 24-08-22 | 7,524 | ▼-1 | ▼-0.01% |
| 24-08-21 | 7,525 | ▲39 | ▲0.52% |
| 24-08-20 | 7,486 | ▼-16 | ▼-0.21% |
| 24-08-19 | 7,502 | ▲52 | ▲0.7% |
| 24-08-16 | 7,450 | ▲26 | ▲0.35% |
| 24-08-15 | 7,423 | ▲90 | ▲1.23% |
| 24-08-14 | 7,333 | ▲57 | ▲0.78% |
| 24-08-13 | 7,276 | ▲25 | ▲0.34% |
| 24-08-12 | 7,251 | ▼-19 | ▼-0.26% |
| 24-08-09 | 7,270 | ▲22 | ▲0.3% |
| 24-08-08 | 7,247 | ▼-19 | ▼-0.26% |
| 24-08-07 | 7,266 | ▲136 | ▲1.91% |
| 24-08-06 | 7,130 | ▼-19 | ▼-0.27% |
| 24-08-05 | 7,149 | ▼-103 | ▼-1.42% |
| 24-08-02 | 7,252 | ▼-119 | ▼-1.61% |
| 24-08-01 | 7,370 | ▼-161 | ▼-2.14% |
| 24-07-31 | 7,531 | ▲57 | ▲0.76% |
| 24-07-30 | 7,475 | ▲31 | ▲0.42% |
| 24-07-29 | 7,444 | ▼-74 | ▼-0.98% |
| 24-07-26 | 7,518 | ▲91 | ▲1.23% |
| 24-07-25 | 7,427 | ▼-87 | ▼-1.16% |
| 24-07-24 | 7,514 | ▼-85 | ▼-1.12% |
| 24-07-23 | 7,599 | ▼-23 | ▼-0.3% |
| 24-07-22 | 7,622 | ▲88 | ▲1.17% |
| 24-07-19 | 7,535 | ▼-52 | ▼-0.69% |
| 24-07-18 | 7,587 | ▲16 | ▲0.21% |
| 24-07-17 | 7,571 | ▼-9 | ▼-0.12% |
| 24-07-16 | 7,580 | ▼-53 | ▼-0.69% |
| 24-07-15 | 7,633 | ▼-92 | ▼-1.19% |
| 24-07-12 | 7,724 | ▲97 | ▲1.27% |
| 24-07-11 | 7,627 | ▲54 | ▲0.71% |
| 24-07-10 | 7,574 | ▲65 | ▲0.87% |
| 24-07-09 | 7,509 | ▼-119 | ▼-1.56% |
| 24-07-08 | 7,627 | ▼-48 | ▼-0.63% |
| 24-07-05 | 7,676 | ▼-20 | ▼-0.26% |
| 24-07-04 | 7,696 | ▲64 | ▲0.84% |
| 24-07-03 | 7,632 | ▲94 | ▲1.25% |
| 24-07-02 | 7,538 | ▼-23 | ▼-0.3% |
| 24-07-01 | 7,561 | ▲82 | ▲1.1% |
| 24-06-28 | 7,479 | ▼-51 | ▼-0.68% |
| 24-06-27 | 7,531 | ▼-78 | ▼-1.03% |
| 24-06-26 | 7,609 | ▼-53 | ▼-0.69% |
| 24-06-25 | 7,662 | ▼-45 | ▼-0.58% |
| 24-06-24 | 7,707 | ▲78 | ▲1.02% |
| 24-06-21 | 7,629 | ▼-43 | ▼-0.56% |
| 24-06-20 | 7,671 | ▲101 | ▲1.33% |
| 24-06-19 | 7,570 | ▼-59 | ▼-0.77% |
| 24-06-18 | 7,629 | ▲57 | ▲0.75% |
| 24-06-17 | 7,572 | ▲68 | ▲0.91% |
| 24-06-14 | 7,503 | ▼-205 | ▼-2.66% |
| 24-06-13 | 7,708 | ▼-157 | ▼-2% |
| 24-06-12 | 7,865 | ▲75 | ▲0.96% |
| 24-06-11 | 7,789 | ▼-105 | ▼-1.33% |
| 24-06-10 | 7,894 | ▼-108 | ▼-1.35% |
| 24-06-07 | 8,002 | ▼-38 | ▼-0.47% |
| 24-06-06 | 8,040 | ▲34 | ▲0.42% |
| 24-06-05 | 8,007 | ▲69 | ▲0.87% |
| 24-06-04 | 7,938 | ▼-60 | ▼-0.75% |
| 24-06-03 | 7,998 | ▲5 | ▲0.06% |
| 24-05-31 | 7,993 | ▲14 | ▲0.18% |
| 24-05-30 | 7,979 | ▲43 | ▲0.54% |
| 24-05-29 | 7,935 | ▼-123 | ▼-1.53% |
| 24-05-28 | 8,058 | ▼-75 | ▼-0.92% |
| 24-05-27 | 8,132 | ▲38 | ▲0.47% |
| 24-05-24 | 8,095 | ▼-7 | ▼-0.09% |
| 24-05-23 | 8,102 | ▲10 | ▲0.12% |
| 24-05-22 | 8,092 | ▼-49 | ▼-0.6% |
| 24-05-21 | 8,141 | ▼-55 | ▼-0.67% |
| 24-05-20 | 8,196 | ▲28 | ▲0.34% |
| 24-05-17 | 8,167 | ▼-21 | ▼-0.26% |
| 24-05-16 | 8,188 | ▼-51 | ▼-0.62% |
| 24-05-15 | 8,240 | ▲14 | ▲0.17% |
| 24-05-14 | 8,226 | ▲17 | ▲0.21% |
| 24-05-13 | 8,209 | ▼-10 | ▼-0.12% |
| 24-05-10 | 8,219 | ▲31 | ▲0.38% |
| 24-05-09 | 8,188 | ▲56 | ▲0.69% |
| 24-05-08 | 8,131 | ▲56 | ▲0.69% |
| 24-05-07 | 8,076 | ▲79 | ▲0.99% |
| 24-05-06 | 7,997 | ▲39 | ▲0.49% |
| 24-05-03 | 7,958 | ▲43 | ▲0.54% |
| 24-05-02 | 7,915 | ▼-70 | ▼-0.88% |
| 24-04-30 | 7,985 | ▼-80 | ▼-0.99% |
| 24-04-29 | 8,065 | ▼-23 | ▼-0.28% |
| 24-04-26 | 8,088 | ▲72 | ▲0.9% |
| 24-04-25 | 8,017 | ▼-75 | ▼-0.93% |
| 24-04-24 | 8,092 | ▼-14 | ▼-0.17% |
| 24-04-23 | 8,106 | ▲65 | ▲0.81% |
| 24-04-22 | 8,040 | ▲18 | ▲0.22% |
| 24-04-19 | 8,022 | ▼-1 | ▼-0.01% |
| 24-04-18 | 8,023 | ▲42 | ▲0.53% |
| 24-04-17 | 7,982 | ▲49 | ▲0.62% |
| 24-04-16 | 7,933 | ▼-112 | ▼-1.39% |