[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Cap Gemini : ( CAP:FP )
128.65EUR ▼ -1.65 (-1.27%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 128.65 | ▼-1.65 | ▼-1.27% |
| 25-04-15 | 130.30 | ▲1.85 | ▲1.44% |
| 25-04-14 | 128.45 | ▲3.85 | ▲3.09% |
| 25-04-11 | 124.60 | ▼-0.65 | ▼-0.52% |
| 25-04-10 | 125.25 | ▲2.45 | ▲2% |
| 25-04-09 | 122.80 | ▼-3.75 | ▼-2.96% |
| 25-04-08 | 126.55 | ▲6.15 | ▲5.11% |
| 25-04-07 | 120.40 | ▼-7.95 | ▼-6.19% |
| 25-04-04 | 128.35 | ▼-6.80 | ▼-5.03% |
| 25-04-03 | 135.15 | ▼-4.85 | ▼-3.46% |
| 25-04-02 | 140.00 | ▲0.70 | ▲0.5% |
| 25-04-01 | 139.30 | ▲1.25 | ▲0.91% |
| 25-03-31 | 138.05 | ▼-7.25 | ▼-4.99% |
| 25-03-28 | 145.30 | ▼-1.80 | ▼-1.22% |
| 25-03-27 | 147.10 | ▼-0.90 | ▼-0.61% |
| 25-03-26 | 148.00 | ▲0.40 | ▲0.27% |
| 25-03-25 | 147.60 | ▲1.15 | ▲0.79% |
| 25-03-24 | 146.45 | ▲0.40 | ▲0.27% |
| 25-03-21 | 146.05 | ▼-1.00 | ▼-0.68% |
| 25-03-20 | 147.05 | ▲0.20 | ▲0.14% |
| 25-03-19 | 146.85 | ▲0.65 | ▲0.44% |
| 25-03-18 | 146.20 | ▲1.00 | ▲0.69% |
| 25-03-17 | 145.20 | ▼-1.70 | ▼-1.16% |
| 25-03-14 | 146.90 | ▲1.20 | ▲0.82% |
| 25-03-13 | 145.70 | ▼-2.60 | ▼-1.75% |
| 25-03-12 | 148.30 | ▲1.35 | ▲0.92% |
| 25-03-11 | 146.95 | ▼-5.85 | ▼-3.83% |
| 25-03-10 | 152.80 | ▼-0.95 | ▼-0.62% |
| 25-03-07 | 153.75 | ▼-3.40 | ▼-2.16% |
| 25-03-06 | 157.15 | ▲6.45 | ▲4.28% |
| 25-03-05 | 150.70 | ▲7.45 | ▲5.2% |
| 25-03-04 | 143.25 | ▼-4.95 | ▼-3.34% |
| 25-03-03 | 148.20 | ▼-0.95 | ▼-0.64% |
| 25-02-28 | 149.15 | ▼-1.40 | ▼-0.93% |
| 25-02-27 | 150.55 | ▼-4.75 | ▼-3.06% |
| 25-02-26 | 155.30 | ▼-3.70 | ▼-2.33% |
| 25-02-25 | 159.00 | ▼-4.10 | ▼-2.51% |
| 25-02-24 | 163.10 | ▼-0.90 | ▼-0.55% |
| 25-02-21 | 164.00 | ▲4.10 | ▲2.56% |
| 25-02-20 | 159.90 | ▼-2.20 | ▼-1.36% |
| 25-02-19 | 162.10 | ▼-4.40 | ▼-2.64% |
| 25-02-18 | 166.50 | ▼-18.95 | ▼-10.22% |
| 25-02-17 | 185.45 | ▲0.20 | ▲0.11% |
| 25-02-14 | 185.25 | ▲0.35 | ▲0.19% |
| 25-02-13 | 184.90 | ▲2.70 | ▲1.48% |
| 25-02-12 | 182.20 | ▲2.75 | ▲1.53% |
| 25-02-11 | 179.45 | ▲2.70 | ▲1.53% |
| 25-02-10 | 176.75 | ▲2.15 | ▲1.23% |
| 25-02-07 | 174.60 | ▼-3.90 | ▼-2.18% |
| 25-02-06 | 178.50 | -0.00 | -0% |
| 25-02-05 | 178.50 | ▲1.15 | ▲0.65% |
| 25-02-04 | 177.35 | ▲2.95 | ▲1.69% |
| 25-02-03 | 174.40 | ▼-1.55 | ▼-0.88% |
| 25-01-31 | 175.95 | ▲0.60 | ▲0.34% |
| 25-01-30 | 175.35 | ▲3.00 | ▲1.74% |
| 25-01-29 | 172.35 | ▲1.45 | ▲0.85% |
| 25-01-28 | 170.90 | ▲6.15 | ▲3.73% |
| 25-01-27 | 164.75 | ▼-2.75 | ▼-1.64% |
| 25-01-24 | 167.50 | ▲3.40 | ▲2.07% |
| 25-01-23 | 164.10 | ▲1.60 | ▲0.98% |
| 25-01-22 | 162.50 | ▼-0.90 | ▼-0.55% |
| 25-01-21 | 163.40 | ▲1.50 | ▲0.93% |
| 25-01-20 | 161.90 | ▲1.60 | ▲1% |
| 25-01-17 | 160.30 | ▲0.05 | ▲0.03% |
| 25-01-16 | 160.25 | ▲3.10 | ▲1.97% |
| 25-01-15 | 157.15 | ▲2.10 | ▲1.35% |
| 25-01-14 | 155.05 | ▼-1.00 | ▼-0.64% |
| 25-01-13 | 156.05 | ▼-1.00 | ▼-0.64% |
| 25-01-10 | 157.05 | ▲0.10 | ▲0.06% |
| 25-01-09 | 156.95 | ▼-0.80 | ▼-0.51% |
| 25-01-08 | 157.75 | ▼-2.65 | ▼-1.65% |
| 25-01-07 | 160.40 | ▲0.85 | ▲0.53% |
| 25-01-06 | 159.55 | ▲4.55 | ▲2.94% |
| 25-01-03 | 155.00 | ▼-1.65 | ▼-1.05% |
| 25-01-02 | 156.65 | ▼-1.15 | ▼-0.73% |
| 25-01-01 | 157.80 | ▼-0.35 | ▼-0.22% |
| 24-12-31 | 158.15 | ▲2.95 | ▲1.9% |
| 24-12-30 | 155.20 | ▼-1.85 | ▼-1.18% |
| 24-12-27 | 157.05 | ▲1.05 | ▲0.67% |
| 24-12-24 | 156.00 | ▲0.55 | ▲0.35% |
| 24-12-23 | 155.45 | ▲0.20 | ▲0.13% |
| 24-12-20 | 155.25 | ▼-1.30 | ▼-0.83% |
| 24-12-19 | 156.55 | ▲2.40 | ▲1.56% |
| 24-12-18 | 154.15 | ▲0.50 | ▲0.33% |
| 24-12-17 | 153.65 | ▼-0.40 | ▼-0.26% |
| 24-12-16 | 154.05 | ▼-1.95 | ▼-1.25% |
| 24-12-13 | 156.00 | ▼-1.00 | ▼-0.64% |
| 24-12-12 | 157.00 | ▼-2.35 | ▼-1.47% |
| 24-12-11 | 159.35 | ▼-0.60 | ▼-0.38% |
| 24-12-10 | 159.95 | ▼-0.10 | ▼-0.06% |
| 24-12-09 | 160.05 | ▲2.60 | ▲1.65% |
| 24-12-06 | 157.45 | ▲2.45 | ▲1.58% |
| 24-12-05 | 155.00 | ▲1.10 | ▲0.71% |
| 24-12-04 | 153.90 | ▲1.80 | ▲1.18% |
| 24-12-03 | 152.10 | ▲1.25 | ▲0.83% |
| 24-12-02 | 150.85 | ▼-1.05 | ▼-0.69% |
| 24-11-29 | 151.90 | ▲0.25 | ▲0.16% |
| 24-11-28 | 151.65 | ▲0.70 | ▲0.46% |
| 24-11-27 | 150.95 | ▼-1.80 | ▼-1.18% |
| 24-11-26 | 152.75 | ▼-0.45 | ▼-0.29% |
| 24-11-25 | 153.20 | ▼-1.35 | ▼-0.87% |
| 24-11-22 | 154.55 | ▲1.30 | ▲0.85% |
| 24-11-21 | 153.25 | ▼-0.85 | ▼-0.55% |
| 24-11-20 | 154.10 | ▼-2.60 | ▼-1.66% |
| 24-11-19 | 156.70 | ▲0.90 | ▲0.58% |
| 24-11-18 | 155.80 | ▲1.45 | ▲0.94% |
| 24-11-15 | 154.35 | ▼-6.90 | ▼-4.28% |
| 24-11-14 | 161.25 | ▲3.30 | ▲2.09% |
| 24-11-13 | 157.95 | ▼-6.40 | ▼-3.89% |
| 24-11-12 | 164.35 | ▼-0.20 | ▼-0.12% |
| 24-11-11 | 164.55 | ▲2.45 | ▲1.51% |
| 24-11-08 | 162.10 | ▲0.60 | ▲0.37% |
| 24-11-07 | 161.50 | ▲2.50 | ▲1.57% |
| 24-11-06 | 159.00 | ▼-0.80 | ▼-0.5% |
| 24-11-05 | 159.80 | ▼-2.20 | ▼-1.36% |
| 24-11-04 | 162.00 | ▼-2.00 | ▼-1.22% |
| 24-11-01 | 164.00 | ▲4.80 | ▲3.02% |
| 24-10-31 | 159.20 | ▼-5.60 | ▼-3.4% |
| 24-10-30 | 164.80 | ▼-11.25 | ▼-6.39% |
| 24-10-29 | 176.05 | ▼-0.70 | ▼-0.4% |
| 24-10-28 | 176.75 | ▲1.70 | ▲0.97% |
| 24-10-25 | 175.05 | ▼-4.95 | ▼-2.75% |
| 24-10-24 | 180.00 | ▼-0.70 | ▼-0.39% |
| 24-10-23 | 180.70 | ▼-2.45 | ▼-1.34% |
| 24-10-22 | 183.15 | ▲2.05 | ▲1.13% |
| 24-10-21 | 181.10 | ▼-3.45 | ▼-1.87% |
| 24-10-18 | 184.55 | ▲1.70 | ▲0.93% |
| 24-10-17 | 182.85 | ▲0.75 | ▲0.41% |
| 24-10-16 | 182.10 | ▲0.05 | ▲0.03% |
| 24-10-15 | 182.05 | ▼-1.70 | ▼-0.93% |
| 24-10-14 | 183.75 | ▲2.05 | ▲1.13% |
| 24-10-11 | 181.70 | ▼-0.65 | ▼-0.36% |
| 24-10-10 | 182.35 | ▼-1.70 | ▼-0.92% |
| 24-10-09 | 184.05 | ▲0.65 | ▲0.35% |
| 24-10-08 | 183.40 | ▼-0.45 | ▼-0.24% |
| 24-10-07 | 183.85 | ▼-5.15 | ▼-2.72% |
| 24-10-04 | 189.00 | ▲1.00 | ▲0.53% |
| 24-10-03 | 188.00 | ▼-3.85 | ▼-2.01% |
| 24-10-02 | 191.85 | ▼-0.30 | ▼-0.16% |
| 24-10-01 | 192.15 | ▼-1.80 | ▼-0.93% |
| 24-09-30 | 193.95 | ▼-5.95 | ▼-2.98% |
| 24-09-27 | 199.90 | ▲4.40 | ▲2.25% |
| 24-09-26 | 195.50 | ▲5.85 | ▲3.08% |
| 24-09-25 | 189.65 | ▲0.15 | ▲0.08% |
| 24-09-24 | 189.50 | ▲0.90 | ▲0.48% |
| 24-09-23 | 188.60 | ▲0.55 | ▲0.29% |
| 24-09-20 | 188.05 | ▼-7.05 | ▼-3.61% |
| 24-09-19 | 195.10 | ▲3.10 | ▲1.61% |
| 24-09-18 | 192.00 | ▼-0.25 | ▼-0.13% |
| 24-09-17 | 192.25 | ▲2.10 | ▲1.1% |
| 24-09-16 | 190.15 | ▼-3.00 | ▼-1.55% |
| 24-09-13 | 193.15 | ▼-0.35 | ▼-0.18% |
| 24-09-12 | 193.50 | ▲3.10 | ▲1.63% |
| 24-09-11 | 190.40 | ▲0.40 | ▲0.21% |
| 24-09-10 | 190.00 | ▲9.55 | ▲5.29% |
| 24-09-09 | 180.45 | ▲0.40 | ▲0.22% |
| 24-09-06 | 180.05 | ▼-3.60 | ▼-1.96% |
| 24-09-05 | 183.65 | ▲0.40 | ▲0.22% |
| 24-09-04 | 183.25 | ▼-3.65 | ▼-1.95% |
| 24-09-03 | 186.90 | ▼-0.30 | ▼-0.16% |
| 24-09-02 | 187.20 | ▼-0.30 | ▼-0.16% |
| 24-08-30 | 187.50 | ▲1.50 | ▲0.81% |
| 24-08-29 | 186.00 | ▲0.95 | ▲0.51% |
| 24-08-28 | 185.05 | ▲0.20 | ▲0.11% |
| 24-08-27 | 184.85 | ▲1.60 | ▲0.87% |
| 24-08-26 | 183.25 | ▲0.70 | ▲0.38% |
| 24-08-23 | 182.55 | ▼-0.50 | ▼-0.27% |
| 24-08-22 | 183.05 | ▲0.30 | ▲0.16% |
| 24-08-21 | 182.75 | ▲1.50 | ▲0.83% |
| 24-08-20 | 181.25 | ▼-0.50 | ▼-0.28% |
| 24-08-19 | 181.75 | ▲1.25 | ▲0.69% |
| 24-08-16 | 180.50 | ▲0.20 | ▲0.11% |
| 24-08-15 | 180.30 | ▲3.05 | ▲1.72% |
| 24-08-14 | 177.25 | ▼-0.05 | ▼-0.03% |
| 24-08-13 | 177.30 | ▲1.75 | ▲1% |
| 24-08-12 | 175.55 | ▼-0.70 | ▼-0.4% |
| 24-08-09 | 176.25 | ▼-0.05 | ▼-0.03% |
| 24-08-08 | 176.30 | ▼-1.20 | ▼-0.68% |
| 24-08-07 | 177.50 | ▲1.30 | ▲0.74% |
| 24-08-06 | 176.20 | ▲1.20 | ▲0.69% |
| 24-08-05 | 175.00 | ▼-4.35 | ▼-2.43% |
| 24-08-02 | 179.35 | ▼-1.80 | ▼-0.99% |
| 24-08-01 | 181.15 | ▼-2.45 | ▼-1.33% |
| 24-07-31 | 183.60 | ▼-1.20 | ▼-0.65% |
| 24-07-30 | 184.80 | ▼-1.00 | ▼-0.54% |
| 24-07-29 | 185.80 | ▼-3.05 | ▼-1.62% |
| 24-07-26 | 188.85 | ▼-4.75 | ▼-2.45% |
| 24-07-25 | 193.60 | ▼-2.85 | ▼-1.45% |
| 24-07-24 | 196.45 | ▼-0.40 | ▼-0.2% |
| 24-07-23 | 196.85 | ▲1.70 | ▲0.87% |
| 24-07-22 | 195.15 | ▲0.75 | ▲0.39% |
| 24-07-19 | 194.40 | ▼-0.90 | ▼-0.46% |
| 24-07-18 | 195.30 | ▲1.90 | ▲0.98% |
| 24-07-17 | 193.40 | ▲0.95 | ▲0.49% |
| 24-07-16 | 192.45 | ▲0.55 | ▲0.29% |
| 24-07-15 | 191.90 | ▼-0.60 | ▼-0.31% |
| 24-07-12 | 192.50 | ▲4.65 | ▲2.48% |
| 24-07-11 | 187.85 | ▲1.05 | ▲0.56% |
| 24-07-10 | 186.80 | ▲1.75 | ▲0.95% |
| 24-07-09 | 185.05 | ▼-4.50 | ▼-2.37% |
| 24-07-08 | 189.55 | ▼-1.60 | ▼-0.84% |
| 24-07-05 | 191.15 | ▼-0.35 | ▼-0.18% |
| 24-07-04 | 191.50 | ▼-0.60 | ▼-0.31% |
| 24-07-03 | 192.10 | ▲1.80 | ▲0.95% |
| 24-07-02 | 190.30 | ▲0.60 | ▲0.32% |
| 24-07-01 | 189.70 | ▲4.00 | ▲2.15% |
| 24-06-28 | 185.70 | ▼-2.25 | ▼-1.2% |
| 24-06-27 | 187.95 | ▼-0.60 | ▼-0.32% |
| 24-06-26 | 188.55 | ▼-0.95 | ▼-0.5% |
| 24-06-25 | 189.50 | ▲2.45 | ▲1.31% |
| 24-06-24 | 187.05 | ▲0.60 | ▲0.32% |
| 24-06-21 | 186.45 | ▼-2.40 | ▼-1.27% |
| 24-06-20 | 188.85 | ▲5.55 | ▲3.03% |
| 24-06-19 | 183.30 | ▼-0.45 | ▼-0.24% |
| 24-06-18 | 183.75 | ▲0.95 | ▲0.52% |
| 24-06-17 | 182.80 | ▲0.50 | ▲0.27% |
| 24-06-14 | 182.30 | ▼-3.75 | ▼-2.02% |
| 24-06-13 | 186.05 | ▼-5.40 | ▼-2.82% |
| 24-06-12 | 191.45 | ▲1.55 | ▲0.82% |
| 24-06-11 | 189.90 | ▼-3.15 | ▼-1.63% |
| 24-06-10 | 193.05 | ▼-2.20 | ▼-1.13% |
| 24-06-07 | 195.25 | ▲1.75 | ▲0.9% |
| 24-06-06 | 193.50 | ▲1.55 | ▲0.81% |
| 24-06-05 | 191.95 | ▲3.00 | ▲1.59% |
| 24-06-04 | 188.95 | ▲3.30 | ▲1.78% |
| 24-06-03 | 185.65 | ▲0.05 | ▲0.03% |
| 24-05-31 | 185.60 | ▼-8.70 | ▼-4.48% |
| 24-05-30 | 194.30 | ▼-8.90 | ▼-4.38% |
| 24-05-29 | 203.20 | ▼-6.90 | ▼-3.28% |
| 24-05-28 | 210.10 | ▼-3.80 | ▼-1.78% |
| 24-05-27 | 213.90 | ▲0.90 | ▲0.42% |
| 24-05-24 | 213.00 | ▼-0.30 | ▼-0.14% |
| 24-05-23 | 213.30 | ▲5.70 | ▲2.75% |
| 24-05-22 | 207.60 | ▼-2.00 | ▼-0.95% |
| 24-05-21 | 209.60 | ▲1.50 | ▲0.72% |
| 24-05-20 | 208.10 | ▲0.70 | ▲0.34% |
| 24-05-17 | 207.40 | ▲0.40 | ▲0.19% |
| 24-05-16 | 207.00 | ▼-2.00 | ▼-0.96% |
| 24-05-15 | 209.00 | ▲1.90 | ▲0.92% |
| 24-05-14 | 207.10 | ▲1.30 | ▲0.63% |
| 24-05-13 | 205.80 | ▲0.40 | ▲0.19% |
| 24-05-10 | 205.40 | ▼-0.10 | ▼-0.05% |
| 24-05-09 | 205.50 | ▼-1.10 | ▼-0.53% |
| 24-05-08 | 206.60 | ▲1.50 | ▲0.73% |
| 24-05-07 | 205.10 | ▲2.10 | ▲1.03% |
| 24-05-06 | 203.00 | ▲0.40 | ▲0.2% |
| 24-05-03 | 202.60 | ▲3.35 | ▲1.68% |
| 24-05-02 | 199.25 | ▲1.35 | ▲0.68% |
| 24-04-30 | 197.90 | ▼-7.60 | ▼-3.7% |
| 24-04-29 | 205.50 | ▲2.40 | ▲1.18% |
| 24-04-26 | 203.10 | ▲2.00 | ▲0.99% |
| 24-04-25 | 201.10 | ▼-4.50 | ▼-2.19% |
| 24-04-24 | 205.60 | ▲1.20 | ▲0.59% |
| 24-04-23 | 204.40 | ▲2.90 | ▲1.44% |
| 24-04-22 | 201.50 | ▲1.40 | ▲0.7% |
| 24-04-19 | 200.10 | ▼-0.40 | ▼-0.2% |
| 24-04-18 | 200.50 | ▼-1.90 | ▼-0.94% |