[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
독일 DAX : ( DAX:IND )
19,790 ▼ -852 (-4.13%)
2025-04-07
최근 1년 일별 시세
(2025-04-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-07 | 19,790 | ▼-852 | ▼-4.13% |
| 25-04-04 | 20,642 | ▼-1,076 | ▼-0% |
| 25-04-03 | 21,717 | ▼-673 | ▼-3.01% |
| 25-04-02 | 22,391 | ▼-149 | ▼-0.66% |
| 25-04-01 | 22,540 | ▲376 | ▲1.7% |
| 25-03-31 | 22,163 | ▼-298 | ▼-1.33% |
| 25-03-28 | 22,462 | ▼-217 | ▼-0.96% |
| 25-03-27 | 22,679 | ▼-160 | ▼-0.7% |
| 25-03-26 | 22,839 | ▼-271 | ▼-1.17% |
| 25-03-25 | 23,110 | ▲257 | ▲1.12% |
| 25-03-24 | 22,853 | ▼-39 | ▼-0.17% |
| 25-03-21 | 22,892 | ▼-107 | ▼-0.47% |
| 25-03-20 | 22,999 | ▼-289 | ▼-1.24% |
| 25-03-19 | 23,288 | ▼-93 | ▼-0.4% |
| 25-03-18 | 23,381 | ▲226 | ▲0.98% |
| 25-03-17 | 23,155 | ▲168 | ▲0.73% |
| 25-03-14 | 22,987 | ▲420 | ▲1.86% |
| 25-03-13 | 22,567 | ▼-109 | ▼-0.48% |
| 25-03-12 | 22,676 | ▲348 | ▲1.56% |
| 25-03-11 | 22,329 | ▼-292 | ▼-1.29% |
| 25-03-10 | 22,621 | ▼-388 | ▼-1.69% |
| 25-03-07 | 23,009 | ▼-411 | ▼-1.75% |
| 25-03-06 | 23,419 | ▲338 | ▲1.46% |
| 25-03-05 | 23,081 | ▲754 | ▲3.38% |
| 25-03-04 | 22,327 | ▼-820 | ▼-3.54% |
| 25-03-03 | 23,147 | ▲596 | ▲2.64% |
| 25-02-28 | 22,551 | ▲1 | ▲0% |
| 25-02-27 | 22,551 | ▼-243 | ▼-1.07% |
| 25-02-26 | 22,794 | ▲384 | ▲1.71% |
| 25-02-25 | 22,410 | ▼-16 | ▼-0.07% |
| 25-02-24 | 22,426 | ▲138 | ▲0.62% |
| 25-02-21 | 22,288 | ▼-27 | ▼-0.12% |
| 25-02-20 | 22,315 | ▼-119 | ▼-0.53% |
| 25-02-19 | 22,434 | ▼-411 | ▼-1.8% |
| 25-02-18 | 22,845 | ▲46 | ▲0.2% |
| 25-02-17 | 22,798 | ▲285 | ▲1.27% |
| 25-02-14 | 22,513 | ▼-99 | ▼-0.44% |
| 25-02-13 | 22,612 | ▲464 | ▲2.09% |
| 25-02-12 | 22,148 | ▲110 | ▲0.5% |
| 25-02-11 | 22,038 | ▲126 | ▲0.58% |
| 25-02-10 | 21,912 | ▲125 | ▲0.57% |
| 25-02-07 | 21,787 | ▼-115 | ▼-0.53% |
| 25-02-06 | 21,902 | ▲316 | ▲1.46% |
| 25-02-05 | 21,586 | ▲80 | ▲0.37% |
| 25-02-04 | 21,506 | ▲77 | ▲0.36% |
| 25-02-03 | 21,428 | ▼-304 | ▼-1.4% |
| 25-01-31 | 21,732 | ▲5 | ▲0.02% |
| 25-01-30 | 21,727 | ▲90 | ▲0.42% |
| 25-01-29 | 21,638 | ▲207 | ▲0.97% |
| 25-01-28 | 21,431 | ▲148 | ▲0.7% |
| 25-01-27 | 21,282 | ▼-113 | ▼-0.53% |
| 25-01-24 | 21,395 | ▼-17 | ▼-0.08% |
| 25-01-23 | 21,412 | ▲157 | ▲0.74% |
| 25-01-22 | 21,254 | ▲212 | ▲1.01% |
| 25-01-21 | 21,042 | ▲52 | ▲0.25% |
| 25-01-20 | 20,990 | ▲87 | ▲0.42% |
| 25-01-17 | 20,903 | ▲248 | ▲1.2% |
| 25-01-16 | 20,655 | ▲81 | ▲0.39% |
| 25-01-15 | 20,575 | ▲303 | ▲1.49% |
| 25-01-14 | 20,271 | ▲138 | ▲0.69% |
| 25-01-13 | 20,133 | ▼-82 | ▼-0.41% |
| 25-01-10 | 20,215 | ▼-102 | ▼-0.5% |
| 25-01-09 | 20,317 | ▼-13 | ▼-0.06% |
| 25-01-08 | 20,330 | ▼-11 | ▼-0.05% |
| 25-01-07 | 20,341 | ▲124 | ▲0.61% |
| 25-01-06 | 20,216 | ▲310 | ▲1.56% |
| 25-01-03 | 19,906 | ▼-119 | ▼-0.59% |
| 25-01-02 | 20,025 | ▲116 | ▲0.58% |
| 24-12-30 | 19,909 | ▼-75 | ▼-0.38% |
| 24-12-27 | 19,984 | ▲136 | ▲0.69% |
| 24-12-23 | 19,849 | ▼-36 | ▼-0.18% |
| 24-12-20 | 19,885 | ▼-85 | ▼-0.43% |
| 24-12-19 | 19,970 | ▼-273 | ▼-1.35% |
| 24-12-18 | 20,243 | ▼-4 | ▼-0.02% |
| 24-12-17 | 20,246 | ▼-67 | ▼-0.33% |
| 24-12-16 | 20,314 | ▼-92 | ▼-0.45% |
| 24-12-13 | 20,406 | ▼-20 | ▼-0.1% |
| 24-12-12 | 20,426 | ▲27 | ▲0.13% |
| 24-12-11 | 20,399 | ▲70 | ▲0.34% |
| 24-12-10 | 20,329 | ▼-17 | ▼-0.08% |
| 24-12-09 | 20,346 | ▼-39 | ▼-0.19% |
| 24-12-06 | 20,385 | ▲26 | ▲0.13% |
| 24-12-05 | 20,359 | ▲127 | ▲0.63% |
| 24-12-04 | 20,232 | ▲215 | ▲1.07% |
| 24-12-03 | 20,017 | ▲83 | ▲0.42% |
| 24-12-02 | 19,934 | ▲307 | ▲1.56% |
| 24-11-29 | 19,626 | ▲201 | ▲1.03% |
| 24-11-28 | 19,426 | ▲164 | ▲0.85% |
| 24-11-27 | 19,262 | ▼-34 | ▼-0.18% |
| 24-11-26 | 19,296 | ▼-109 | ▼-0.56% |
| 24-11-25 | 19,405 | ▲83 | ▲0.43% |
| 24-11-22 | 19,323 | ▲176 | ▲0.92% |
| 24-11-21 | 19,146 | ▲141 | ▲0.74% |
| 24-11-20 | 19,005 | ▼-56 | ▼-0.29% |
| 24-11-19 | 19,060 | ▼-129 | ▼-0.67% |
| 24-11-18 | 19,189 | ▼-22 | ▼-0.11% |
| 24-11-15 | 19,211 | ▼-53 | ▼-0.28% |
| 24-11-14 | 19,264 | ▲261 | ▲1.37% |
| 24-11-13 | 19,003 | ▼-31 | ▼-0.16% |
| 24-11-12 | 19,034 | ▼-415 | ▼-2.13% |
| 24-11-11 | 19,449 | ▲233 | ▲1.21% |
| 24-11-08 | 19,215 | ▼-147 | ▼-0.76% |
| 24-11-07 | 19,363 | ▲323 | ▲1.7% |
| 24-11-06 | 19,039 | ▼-217 | ▼-1.13% |
| 24-11-05 | 19,256 | ▲108 | ▲0.56% |
| 24-11-04 | 19,148 | ▼-107 | ▼-0.56% |
| 24-11-01 | 19,255 | ▲177 | ▲0.93% |
| 24-10-31 | 19,078 | ▼-180 | ▼-0.93% |
| 24-10-30 | 19,257 | ▼-221 | ▼-1.13% |
| 24-10-29 | 19,478 | ▼-54 | ▼-0.28% |
| 24-10-28 | 19,532 | ▲68 | ▲0.35% |
| 24-10-25 | 19,464 | ▲21 | ▲0.11% |
| 24-10-24 | 19,443 | ▲65 | ▲0.34% |
| 24-10-23 | 19,378 | ▼-44 | ▼-0.23% |
| 24-10-22 | 19,422 | ▼-39 | ▼-0.2% |
| 24-10-21 | 19,461 | ▼-196 | ▼-1% |
| 24-10-18 | 19,657 | ▲74 | ▲0.38% |
| 24-10-17 | 19,583 | ▲151 | ▲0.78% |
| 24-10-16 | 19,433 | ▼-53 | ▼-0.27% |
| 24-10-15 | 19,486 | ▼-22 | ▼-0.11% |
| 24-10-14 | 19,508 | ▲134 | ▲0.69% |
| 24-10-11 | 19,374 | ▲163 | ▲0.85% |
| 24-10-10 | 19,211 | ▼-44 | ▼-0.23% |
| 24-10-09 | 19,255 | ▲188 | ▲0.99% |
| 24-10-08 | 19,066 | ▼-38 | ▼-0.2% |
| 24-10-07 | 19,104 | ▼-17 | ▼-0.09% |
| 24-10-04 | 19,121 | ▲106 | ▲0.56% |
| 24-10-03 | 19,015 | ▼-149 | ▼-0.78% |
| 24-10-02 | 19,165 | ▼-48 | ▼-0.25% |
| 24-10-01 | 19,213 | ▼-112 | ▼-0.58% |
| 24-09-30 | 19,325 | ▼-149 | ▼-0.77% |
| 24-09-27 | 19,474 | ▲235 | ▲1.22% |
| 24-09-26 | 19,238 | ▲320 | ▲1.69% |
| 24-09-25 | 18,919 | ▼-78 | ▼-0.41% |
| 24-09-24 | 18,997 | ▲150 | ▲0.8% |
| 24-09-23 | 18,847 | ▲127 | ▲0.68% |
| 24-09-20 | 18,720 | ▼-282 | ▼-1.48% |
| 24-09-19 | 19,002 | ▲291 | ▲1.56% |
| 24-09-18 | 18,711 | ▼-15 | ▼-0.08% |
| 24-09-17 | 18,726 | ▲93 | ▲0.5% |
| 24-09-16 | 18,633 | ▼-66 | ▼-0.35% |
| 24-09-13 | 18,699 | ▲181 | ▲0.98% |
| 24-09-12 | 18,518 | ▲188 | ▲1.03% |
| 24-09-11 | 18,330 | ▲64 | ▲0.35% |
| 24-09-10 | 18,266 | ▼-178 | ▼-0.97% |
| 24-09-09 | 18,444 | ▲142 | ▲0.78% |
| 24-09-06 | 18,302 | ▼-275 | ▼-1.48% |
| 24-09-05 | 18,577 | ▼-15 | ▼-0.08% |
| 24-09-04 | 18,592 | ▼-155 | ▼-0.83% |
| 24-09-03 | 18,747 | ▼-184 | ▼-0.97% |
| 24-09-02 | 18,931 | ▲24 | ▲0.13% |
| 24-08-30 | 18,907 | ▼-6 | ▼-0.03% |
| 24-08-29 | 18,913 | ▲130 | ▲0.69% |
| 24-08-28 | 18,782 | ▲100 | ▲0.54% |
| 24-08-27 | 18,682 | ▲65 | ▲0.35% |
| 24-08-26 | 18,617 | ▼-16 | ▼-0.09% |
| 24-08-23 | 18,633 | ▲140 | ▲0.76% |
| 24-08-22 | 18,493 | ▲44 | ▲0.24% |
| 24-08-21 | 18,449 | ▲91 | ▲0.5% |
| 24-08-20 | 18,358 | ▼-64 | ▼-0.35% |
| 24-08-19 | 18,422 | ▲99 | ▲0.54% |
| 24-08-16 | 18,322 | ▲139 | ▲0.76% |
| 24-08-15 | 18,183 | ▲298 | ▲1.67% |
| 24-08-14 | 17,886 | ▲74 | ▲0.42% |
| 24-08-13 | 17,812 | ▲86 | ▲0.49% |
| 24-08-12 | 17,726 | ▲4 | ▲0.02% |
| 24-08-09 | 17,723 | ▲42 | ▲0.24% |
| 24-08-08 | 17,680 | ▲65 | ▲0.37% |
| 24-08-07 | 17,615 | ▲261 | ▲1.5% |
| 24-08-06 | 17,354 | ▲15 | ▲0.09% |
| 24-08-05 | 17,339 | ▼-322 | ▼-1.82% |
| 24-08-02 | 17,661 | ▼-422 | ▼-2.33% |
| 24-08-01 | 18,083 | ▼-426 | ▼-2.3% |
| 24-07-31 | 18,509 | ▲97 | ▲0.53% |
| 24-07-30 | 18,411 | ▲91 | ▲0.5% |
| 24-07-29 | 18,321 | ▼-97 | ▼-0.53% |
| 24-07-26 | 18,418 | ▲119 | ▲0.65% |
| 24-07-25 | 18,299 | ▼-89 | ▼-0.48% |
| 24-07-24 | 18,387 | ▼-170 | ▼-0.92% |
| 24-07-23 | 18,558 | ▲151 | ▲0.82% |
| 24-07-22 | 18,407 | ▲235 | ▲1.29% |
| 24-07-19 | 18,172 | ▼-183 | ▼-1% |
| 24-07-18 | 18,355 | ▼-83 | ▼-0.45% |
| 24-07-17 | 18,437 | ▼-81 | ▼-0.44% |
| 24-07-16 | 18,518 | ▼-73 | ▼-0.39% |
| 24-07-15 | 18,591 | ▼-157 | ▼-0.84% |
| 24-07-12 | 18,748 | ▲214 | ▲1.15% |
| 24-07-11 | 18,535 | ▲127 | ▲0.69% |
| 24-07-10 | 18,407 | ▲171 | ▲0.94% |
| 24-07-09 | 18,236 | ▼-236 | ▼-1.28% |
| 24-07-08 | 18,472 | ▼-3 | ▼-0.02% |
| 24-07-05 | 18,475 | ▲25 | ▲0.14% |
| 24-07-04 | 18,450 | ▲76 | ▲0.41% |
| 24-07-03 | 18,375 | ▲210 | ▲1.16% |
| 24-07-02 | 18,164 | ▼-127 | ▼-0.69% |
| 24-07-01 | 18,291 | ▲55 | ▲0.3% |
| 24-06-28 | 18,235 | ▲25 | ▲0.14% |
| 24-06-27 | 18,211 | ▲55 | ▲0.3% |
| 24-06-26 | 18,155 | ▼-22 | ▼-0.12% |
| 24-06-25 | 18,178 | ▼-148 | ▼-0.81% |
| 24-06-24 | 18,326 | ▲162 | ▲0.89% |
| 24-06-21 | 18,164 | ▼-91 | ▼-0.5% |
| 24-06-20 | 18,254 | ▲186 | ▲1.03% |
| 24-06-19 | 18,068 | ▼-64 | ▼-0.35% |
| 24-06-18 | 18,132 | ▲64 | ▲0.35% |
| 24-06-17 | 18,068 | ▲66 | ▲0.37% |
| 24-06-14 | 18,002 | ▼-264 | ▼-1.45% |
| 24-06-13 | 18,266 | ▼-365 | ▼-1.96% |
| 24-06-12 | 18,631 | ▲261 | ▲1.42% |
| 24-06-11 | 18,370 | ▼-125 | ▼-0.68% |
| 24-06-10 | 18,495 | ▼-62 | ▼-0.33% |
| 24-06-07 | 18,557 | ▼-95 | ▼-0.51% |
| 24-06-06 | 18,653 | ▲77 | ▲0.41% |
| 24-06-05 | 18,576 | ▲170 | ▲0.92% |
| 24-06-04 | 18,406 | ▼-203 | ▼-1.09% |
| 24-06-03 | 18,608 | ▲110 | ▲0.59% |
| 24-05-31 | 18,498 | ▲1 | ▲0.01% |
| 24-05-30 | 18,497 | ▲24 | ▲0.13% |
| 24-05-29 | 18,473 | ▼-205 | ▼-1.1% |
| 24-05-28 | 18,678 | ▼-97 | ▼-0.52% |
| 24-05-27 | 18,775 | ▲81 | ▲0.43% |
| 24-05-24 | 18,693 | ▲2 | ▲0.01% |
| 24-05-23 | 18,691 | ▲11 | ▲0.06% |
| 24-05-22 | 18,680 | ▼-47 | ▼-0.25% |
| 24-05-21 | 18,727 | ▼-42 | ▼-0.22% |
| 24-05-20 | 18,769 | ▲65 | ▲0.35% |
| 24-05-17 | 18,704 | ▼-34 | ▼-0.18% |
| 24-05-16 | 18,739 | ▼-131 | ▼-0.69% |
| 24-05-15 | 18,869 | ▲153 | ▲0.82% |
| 24-05-14 | 18,716 | ▼-26 | ▼-0.14% |
| 24-05-13 | 18,742 | ▼-31 | ▼-0.17% |
| 24-05-10 | 18,773 | ▲86 | ▲0.46% |
| 24-05-09 | 18,687 | ▲188 | ▲1.02% |
| 24-05-08 | 18,498 | ▲68 | ▲0.37% |
| 24-05-07 | 18,430 | ▲255 | ▲1.4% |
| 24-05-06 | 18,175 | ▲174 | ▲0.97% |
| 24-05-03 | 18,002 | ▲105 | ▲0.59% |
| 24-05-02 | 17,897 | ▼-36 | ▼-0.2% |
| 24-04-30 | 17,932 | ▼-186 | ▼-1.03% |
| 24-04-29 | 18,118 | ▼-43 | ▼-0.24% |
| 24-04-26 | 18,161 | ▲244 | ▲1.36% |
| 24-04-25 | 17,917 | ▼-171 | ▼-0.95% |
| 24-04-24 | 18,089 | ▼-49 | ▼-0.27% |
| 24-04-23 | 18,138 | ▲277 | ▲1.55% |
| 24-04-22 | 17,861 | ▲123 | ▲0.69% |
| 24-04-19 | 17,737 | ▼-100 | ▼-0.56% |
| 24-04-18 | 17,837 | ▲67 | ▲0.38% |
| 24-04-17 | 17,770 | ▲4 | ▲0.02% |
| 24-04-16 | 17,766 | ▼-260 | ▼-1.44% |
| 24-04-15 | 18,027 | ▲96 | ▲0.54% |
| 24-04-12 | 17,930 | ▼-24 | ▼-0.13% |
| 24-04-11 | 17,954 | ▼-143 | ▼-0.79% |
| 24-04-10 | 18,097 | ▲21 | ▲0.12% |
| 24-04-09 | 18,077 | ▼-242 | ▼-1.32% |