[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Deutsche Boerse : ( DB1:GR )
251.20EUR ▼ -8.50 (-3.27%)
2025-04-09
최근 1년 일별 시세
(2025-04-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-09 | 251.20 | ▼-8.50 | ▼-3.27% |
| 25-04-08 | 259.70 | ▲12.20 | ▲4.93% |
| 25-04-07 | 247.50 | ▼-12.70 | ▼-4.88% |
| 25-04-04 | 260.20 | ▼-20.20 | ▼-7.2% |
| 25-04-03 | 280.40 | ▲3.70 | ▲1.34% |
| 25-04-02 | 276.70 | ▲0.90 | ▲0.33% |
| 25-04-01 | 275.80 | ▲3.70 | ▲1.36% |
| 25-03-31 | 272.10 | ▲0.50 | ▲0.18% |
| 25-03-28 | 271.60 | ▲3.20 | ▲1.19% |
| 25-03-27 | 268.40 | ▲3.70 | ▲1.4% |
| 25-03-26 | 264.70 | ▼-1.80 | ▼-0.68% |
| 25-03-25 | 266.50 | ▲3.40 | ▲1.29% |
| 25-03-24 | 263.10 | ▼-4.10 | ▼-1.53% |
| 25-03-21 | 267.20 | ▲0.90 | ▲0.34% |
| 25-03-20 | 266.30 | ▼-5.70 | ▼-2.1% |
| 25-03-19 | 272.00 | ▲1.20 | ▲0.44% |
| 25-03-18 | 270.80 | ▲0.60 | ▲0.22% |
| 25-03-17 | 270.20 | ▲0.20 | ▲0.07% |
| 25-03-14 | 270.00 | ▲6.10 | ▲2.31% |
| 25-03-13 | 263.90 | ▲0.50 | ▲0.19% |
| 25-03-12 | 263.40 | ▲2.90 | ▲1.11% |
| 25-03-11 | 260.50 | ▼-2.70 | ▼-1.03% |
| 25-03-10 | 263.20 | ▲5.90 | ▲2.29% |
| 25-03-07 | 257.30 | ▲1.40 | ▲0.55% |
| 25-03-06 | 255.90 | -0.00 | -0% |
| 25-03-05 | 255.90 | ▲0.90 | ▲0.35% |
| 25-03-04 | 255.00 | ▼-2.30 | ▼-0.89% |
| 25-03-03 | 257.30 | ▲6.10 | ▲2.43% |
| 25-02-28 | 251.20 | ▼-1.50 | ▼-0.59% |
| 25-02-27 | 252.70 | ▲0.70 | ▲0.28% |
| 25-02-26 | 252.00 | ▲5.70 | ▲2.31% |
| 25-02-25 | 246.30 | ▲1.50 | ▲0.61% |
| 25-02-24 | 244.80 | ▼-1.60 | ▼-0.65% |
| 25-02-21 | 246.40 | ▼-0.90 | ▼-0.36% |
| 25-02-20 | 247.30 | ▼-0.90 | ▼-0.36% |
| 25-02-19 | 248.20 | ▼-0.20 | ▼-0.08% |
| 25-02-18 | 248.40 | ▲3.20 | ▲1.31% |
| 25-02-17 | 245.20 | ▲0.50 | ▲0.2% |
| 25-02-14 | 244.70 | ▼-4.10 | ▼-1.65% |
| 25-02-13 | 248.80 | ▲3.60 | ▲1.47% |
| 25-02-12 | 245.20 | ▲3.50 | ▲1.45% |
| 25-02-11 | 241.70 | ▲0.80 | ▲0.33% |
| 25-02-10 | 240.90 | ▲0.30 | ▲0.12% |
| 25-02-07 | 240.60 | ▼-0.30 | ▼-0.12% |
| 25-02-06 | 240.90 | ▼-0.30 | ▼-0.12% |
| 25-02-05 | 241.20 | ▲0.90 | ▲0.37% |
| 25-02-04 | 240.30 | ▲0.40 | ▲0.17% |
| 25-02-03 | 239.90 | ▲1.50 | ▲0.63% |
| 25-01-31 | 238.40 | ▼-2.30 | ▼-0.96% |
| 25-01-30 | 240.70 | ▲2.90 | ▲1.22% |
| 25-01-29 | 237.80 | ▼-0.70 | ▼-0.29% |
| 25-01-28 | 238.50 | ▲0.70 | ▲0.29% |
| 25-01-27 | 237.80 | ▲2.90 | ▲1.23% |
| 25-01-24 | 234.90 | ▲0.10 | ▲0.04% |
| 25-01-23 | 234.80 | ▼-0.10 | ▼-0.04% |
| 25-01-22 | 234.90 | ▲3.10 | ▲1.34% |
| 25-01-21 | 231.80 | ▲2.20 | ▲0.96% |
| 25-01-20 | 229.60 | ▼-0.70 | ▼-0.3% |
| 25-01-17 | 230.30 | ▲1.20 | ▲0.52% |
| 25-01-16 | 229.10 | ▼-0.10 | ▼-0.04% |
| 25-01-15 | 229.20 | ▲0.50 | ▲0.22% |
| 25-01-14 | 228.70 | ▲2.80 | ▲1.24% |
| 25-01-13 | 225.90 | ▲0.40 | ▲0.18% |
| 25-01-10 | 225.50 | ▼-3.20 | ▼-1.4% |
| 25-01-09 | 228.70 | ▲2.80 | ▲1.24% |
| 25-01-08 | 225.90 | ▲3.10 | ▲1.39% |
| 25-01-07 | 222.80 | ▲2.50 | ▲1.13% |
| 25-01-06 | 220.30 | ▼-1.70 | ▼-0.77% |
| 25-01-03 | 222.00 | ▼-1.80 | ▼-0.8% |
| 25-01-02 | 223.80 | ▲1.40 | ▲0.63% |
| 24-12-30 | 222.40 | ▼-1.20 | ▼-0.54% |
| 24-12-27 | 223.60 | ▲2.40 | ▲1.08% |
| 24-12-23 | 221.20 | ▼-2.60 | ▼-1.16% |
| 24-12-20 | 223.80 | ▼-0.80 | ▼-0.36% |
| 24-12-19 | 224.60 | ▲0.20 | ▲0.09% |
| 24-12-18 | 224.40 | ▼-0.90 | ▼-0.4% |
| 24-12-17 | 225.30 | ▲0.90 | ▲0.4% |
| 24-12-16 | 224.40 | ▲1.50 | ▲0.67% |
| 24-12-13 | 222.90 | ▲0.40 | ▲0.18% |
| 24-12-12 | 222.50 | ▼-0.50 | ▼-0.22% |
| 24-12-11 | 223.00 | ▲1.50 | ▲0.68% |
| 24-12-10 | 221.50 | ▲1.00 | ▲0.45% |
| 24-12-09 | 220.50 | ▼-2.20 | ▼-0.99% |
| 24-12-06 | 222.70 | ▼-1.40 | ▼-0.62% |
| 24-12-05 | 224.10 | ▲2.70 | ▲1.22% |
| 24-12-04 | 221.40 | ▲0.80 | ▲0.36% |
| 24-12-03 | 220.60 | ▼-1.30 | ▼-0.59% |
| 24-12-02 | 221.90 | ▲0.40 | ▲0.18% |
| 24-11-29 | 221.50 | ▲1.50 | ▲0.68% |
| 24-11-28 | 220.00 | ▲1.30 | ▲0.59% |
| 24-11-27 | 218.70 | ▲3.10 | ▲1.44% |
| 24-11-26 | 215.60 | ▼-0.10 | ▼-0.05% |
| 24-11-25 | 215.70 | ▲0.50 | ▲0.23% |
| 24-11-22 | 215.20 | ▲2.00 | ▲0.94% |
| 24-11-21 | 213.20 | ▲1.70 | ▲0.8% |
| 24-11-20 | 211.50 | -0.00 | -0% |
| 24-11-19 | 211.50 | ▼-1.40 | ▼-0.66% |
| 24-11-18 | 212.90 | ▲3.00 | ▲1.43% |
| 24-11-15 | 209.90 | ▼-1.40 | ▼-0.66% |
| 24-11-14 | 211.30 | ▲3.10 | ▲1.49% |
| 24-11-13 | 208.20 | ▼-1.40 | ▼-0.67% |
| 24-11-12 | 209.60 | ▼-4.50 | ▼-2.1% |
| 24-11-11 | 214.10 | ▲1.90 | ▲0.9% |
| 24-11-08 | 212.20 | ▲0.20 | ▲0.09% |
| 24-11-07 | 212.00 | ▼-1.90 | ▼-0.89% |
| 24-11-06 | 213.90 | ▼-3.50 | ▼-1.61% |
| 24-11-05 | 217.40 | ▲1.90 | ▲0.88% |
| 24-11-04 | 215.50 | ▼-1.00 | ▼-0.46% |
| 24-11-01 | 216.50 | ▲2.80 | ▲1.31% |
| 24-10-31 | 213.70 | ▼-0.60 | ▼-0.28% |
| 24-10-30 | 214.30 | ▼-2.60 | ▼-1.2% |
| 24-10-29 | 216.90 | ▼-1.50 | ▼-0.69% |
| 24-10-28 | 218.40 | ▲2.40 | ▲1.11% |
| 24-10-25 | 216.00 | ▲0.30 | ▲0.14% |
| 24-10-24 | 215.70 | ▲2.90 | ▲1.36% |
| 24-10-23 | 212.80 | ▼-4.30 | ▼-1.98% |
| 24-10-22 | 217.10 | ▼-0.10 | ▼-0.05% |
| 24-10-21 | 217.20 | ▼-0.80 | ▼-0.37% |
| 24-10-18 | 218.00 | ▼-0.20 | ▼-0.09% |
| 24-10-17 | 218.20 | ▲2.30 | ▲1.07% |
| 24-10-16 | 215.90 | ▲0.40 | ▲0.19% |
| 24-10-15 | 215.50 | ▲1.20 | ▲0.56% |
| 24-10-14 | 214.30 | ▲2.20 | ▲1.04% |
| 24-10-11 | 212.10 | ▲2.10 | ▲1% |
| 24-10-10 | 210.00 | ▼-2.80 | ▼-1.32% |
| 24-10-09 | 212.80 | ▲0.50 | ▲0.24% |
| 24-10-08 | 212.30 | ▲2.30 | ▲1.1% |
| 24-10-07 | 210.00 | ▲0.90 | ▲0.43% |
| 24-10-04 | 209.10 | ▼-3.40 | ▼-1.6% |
| 24-10-03 | 212.50 | ▼-0.10 | ▼-0.05% |
| 24-10-02 | 212.60 | ▲2.20 | ▲1.05% |
| 24-10-01 | 210.40 | ▼-0.30 | ▼-0.14% |
| 24-09-30 | 210.70 | ▲0.50 | ▲0.24% |
| 24-09-27 | 210.20 | ▲1.30 | ▲0.62% |
| 24-09-26 | 208.90 | ▼-1.40 | ▼-0.67% |
| 24-09-25 | 210.30 | ▲1.20 | ▲0.57% |
| 24-09-24 | 209.10 | ▼-1.90 | ▼-0.9% |
| 24-09-23 | 211.00 | ▲2.80 | ▲1.34% |
| 24-09-20 | 208.20 | ▲3.10 | ▲1.51% |
| 24-09-19 | 205.10 | ▲0.70 | ▲0.34% |
| 24-09-18 | 204.40 | ▼-1.30 | ▼-0.63% |
| 24-09-17 | 205.70 | ▼-2.50 | ▼-1.2% |
| 24-09-16 | 208.20 | ▼-0.60 | ▼-0.29% |
| 24-09-13 | 208.80 | ▲0.70 | ▲0.34% |
| 24-09-12 | 208.10 | ▲2.30 | ▲1.12% |
| 24-09-11 | 205.80 | ▼-1.40 | ▼-0.68% |
| 24-09-10 | 207.20 | ▼-2.50 | ▼-1.19% |
| 24-09-09 | 209.70 | ▲3.70 | ▲1.8% |
| 24-09-06 | 206.00 | ▲2.70 | ▲1.33% |
| 24-09-05 | 203.30 | ▼-0.40 | ▼-0.2% |
| 24-09-04 | 203.70 | ▲1.70 | ▲0.84% |
| 24-09-03 | 202.00 | -0.00 | -0% |
| 24-09-02 | 202.00 | ▼-0.90 | ▼-0.44% |
| 24-08-30 | 202.90 | ▼-0.10 | ▼-0.05% |
| 24-08-29 | 203.00 | ▲1.10 | ▲0.54% |
| 24-08-28 | 201.90 | ▲2.90 | ▲1.46% |
| 24-08-27 | 199.00 | ▲1.00 | ▲0.51% |
| 24-08-26 | 198.00 | ▲0.15 | ▲0.08% |
| 24-08-23 | 197.85 | ▲0.55 | ▲0.28% |
| 24-08-22 | 197.30 | ▲0.85 | ▲0.43% |
| 24-08-21 | 196.45 | ▲1.25 | ▲0.64% |
| 24-08-20 | 195.20 | -0.00 | -0% |
| 24-08-19 | 195.20 | ▲0.95 | ▲0.49% |
| 24-08-16 | 194.25 | ▲1.90 | ▲0.99% |
| 24-08-15 | 192.35 | ▲3.65 | ▲1.93% |
| 24-08-14 | 188.70 | ▲1.90 | ▲1.02% |
| 24-08-13 | 186.80 | ▲1.65 | ▲0.89% |
| 24-08-12 | 185.15 | ▲1.00 | ▲0.54% |
| 24-08-09 | 184.15 | ▲1.20 | ▲0.66% |
| 24-08-08 | 182.95 | ▼-0.80 | ▼-0.44% |
| 24-08-07 | 183.75 | ▲4.55 | ▲2.54% |
| 24-08-06 | 179.20 | ▼-2.75 | ▼-1.51% |
| 24-08-05 | 181.95 | ▼-2.95 | ▼-1.6% |
| 24-08-02 | 184.90 | ▼-1.85 | ▼-0.99% |
| 24-08-01 | 186.75 | ▼-2.65 | ▼-1.4% |
| 24-07-31 | 189.40 | ▼-0.15 | ▼-0.08% |
| 24-07-30 | 189.55 | ▲2.05 | ▲1.09% |
| 24-07-29 | 187.50 | ▼-1.45 | ▼-0.77% |
| 24-07-26 | 188.95 | ▲0.80 | ▲0.43% |
| 24-07-25 | 188.15 | ▲0.05 | ▲0.03% |
| 24-07-24 | 188.10 | ▲0.10 | ▲0.05% |
| 24-07-23 | 188.00 | ▼-1.55 | ▼-0.82% |
| 24-07-22 | 189.55 | ▲2.85 | ▲1.53% |
| 24-07-19 | 186.70 | ▼-2.50 | ▼-1.32% |
| 24-07-18 | 189.20 | ▼-1.25 | ▼-0.66% |
| 24-07-17 | 190.45 | ▲0.35 | ▲0.18% |
| 24-07-16 | 190.10 | ▼-0.80 | ▼-0.42% |
| 24-07-15 | 190.90 | ▼-1.20 | ▼-0.62% |
| 24-07-12 | 192.10 | ▲4.00 | ▲2.13% |
| 24-07-11 | 188.10 | ▲1.50 | ▲0.8% |
| 24-07-10 | 186.60 | ▲0.25 | ▲0.13% |
| 24-07-09 | 186.35 | ▼-0.40 | ▼-0.21% |
| 24-07-08 | 186.75 | ▼-0.50 | ▼-0.27% |
| 24-07-05 | 187.25 | ▼-2.95 | ▼-1.55% |
| 24-07-04 | 190.20 | ▼-0.55 | ▼-0.29% |
| 24-07-03 | 190.75 | -0.00 | -0% |
| 24-07-02 | 190.75 | ▲0.25 | ▲0.13% |
| 24-07-01 | 190.50 | ▼-0.60 | ▼-0.31% |
| 24-06-28 | 191.10 | ▼-2.80 | ▼-1.44% |
| 24-06-27 | 193.90 | ▲1.80 | ▲0.94% |
| 24-06-26 | 192.10 | ▼-0.65 | ▼-0.34% |
| 24-06-25 | 192.75 | ▼-1.25 | ▼-0.64% |
| 24-06-24 | 194.00 | ▲1.60 | ▲0.83% |
| 24-06-21 | 192.40 | ▲2.10 | ▲1.1% |
| 24-06-20 | 190.30 | ▲1.30 | ▲0.69% |
| 24-06-19 | 189.00 | ▼-0.60 | ▼-0.32% |
| 24-06-18 | 189.60 | ▲3.50 | ▲1.88% |
| 24-06-17 | 186.10 | ▲3.85 | ▲2.11% |
| 24-06-14 | 182.25 | ▲2.05 | ▲1.14% |
| 24-06-13 | 180.20 | ▼-5.75 | ▼-3.09% |
| 24-06-12 | 185.95 | ▼-0.50 | ▼-0.27% |
| 24-06-11 | 186.45 | ▲0.35 | ▲0.19% |
| 24-06-10 | 186.10 | ▼-1.85 | ▼-0.98% |
| 24-06-07 | 187.95 | ▼-0.55 | ▼-0.29% |
| 24-06-06 | 188.50 | ▲0.10 | ▲0.05% |
| 24-06-05 | 188.40 | ▲2.40 | ▲1.29% |
| 24-06-04 | 186.00 | ▲2.55 | ▲1.39% |
| 24-06-03 | 183.45 | ▲0.55 | ▲0.3% |
| 24-05-31 | 182.90 | ▲3.20 | ▲1.78% |
| 24-05-30 | 179.70 | ▲1.85 | ▲1.04% |
| 24-05-29 | 177.85 | ▼-0.35 | ▼-0.2% |
| 24-05-28 | 178.20 | ▼-4.70 | ▼-2.57% |
| 24-05-27 | 182.90 | ▼-1.50 | ▼-0.81% |
| 24-05-24 | 184.40 | ▼-0.30 | ▼-0.16% |
| 24-05-23 | 184.70 | ▼-0.15 | ▼-0.08% |
| 24-05-22 | 184.85 | ▲0.15 | ▲0.08% |
| 24-05-21 | 184.70 | ▲0.90 | ▲0.49% |
| 24-05-20 | 183.80 | ▼-0.75 | ▼-0.41% |
| 24-05-17 | 184.55 | ▲3.05 | ▲1.68% |
| 24-05-16 | 181.50 | ▲1.30 | ▲0.72% |
| 24-05-15 | 180.20 | ▼-0.05 | ▼-0.03% |
| 24-05-14 | 180.25 | ▼-2.65 | ▼-1.45% |
| 24-05-13 | 182.90 | ▼-4.55 | ▼-2.43% |
| 24-05-10 | 187.45 | ▼-0.70 | ▼-0.37% |
| 24-05-09 | 188.15 | ▲1.30 | ▲0.7% |
| 24-05-08 | 186.85 | ▼-0.20 | ▼-0.11% |
| 24-05-07 | 187.05 | ▲2.80 | ▲1.52% |
| 24-05-06 | 184.25 | ▼-0.65 | ▼-0.35% |
| 24-05-03 | 184.90 | ▲2.10 | ▲1.15% |
| 24-05-02 | 182.80 | ▲1.65 | ▲0.91% |
| 24-04-30 | 181.15 | ▼-1.00 | ▼-0.55% |
| 24-04-29 | 182.15 | ▼-0.50 | ▼-0.27% |
| 24-04-26 | 182.65 | ▲1.20 | ▲0.66% |
| 24-04-25 | 181.45 | ▲0.75 | ▲0.42% |
| 24-04-24 | 180.70 | ▼-7.55 | ▼-4.01% |
| 24-04-23 | 188.25 | ▲0.40 | ▲0.21% |
| 24-04-22 | 187.85 | ▲1.55 | ▲0.83% |
| 24-04-19 | 186.30 | ▼-0.65 | ▼-0.35% |
| 24-04-18 | 186.95 | ▼-0.05 | ▼-0.03% |
| 24-04-17 | 187.00 | ▲0.70 | ▲0.38% |
| 24-04-16 | 186.30 | ▼-4.25 | ▼-2.23% |
| 24-04-15 | 190.55 | ▲0.85 | ▲0.45% |
| 24-04-12 | 189.70 | ▲1.38 | ▲0.73% |
| 24-04-11 | 188.33 | ▲0.32 | ▲0.17% |
| 24-04-10 | 188.00 | ▲1.50 | ▲0.8% |