[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Deutsche Telekom : 도이체 텔레콤 ( DTE:GR )
31.18EUR ▼ -1.57 (-4.79%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 31.18 | ▼-1.57 | ▼-4.79% |
| 25-04-24 | 32.75 | ▼-0.13 | ▼-0.4% |
| 25-04-23 | 32.88 | ▲0.77 | ▲2.4% |
| 25-04-22 | 32.11 | ▲0.36 | ▲1.13% |
| 25-04-17 | 31.75 | ▼-0.31 | ▼-0.97% |
| 25-04-16 | 32.06 | ▲0.41 | ▲1.3% |
| 25-04-15 | 31.65 | ▲0.19 | ▲0.6% |
| 25-04-14 | 31.46 | ▲0.78 | ▲2.54% |
| 25-04-11 | 30.68 | ▼-1.02 | ▼-3.22% |
| 25-04-10 | 31.70 | ▲0.10 | ▲0.32% |
| 25-04-09 | 31.60 | ▼-0.40 | ▼-1.25% |
| 25-04-08 | 32.00 | ▲0.67 | ▲2.14% |
| 25-04-07 | 31.33 | ▼-1.27 | ▼-3.9% |
| 25-04-04 | 32.60 | ▼-1.37 | ▼-4.03% |
| 25-04-03 | 33.97 | ▼-0.04 | ▼-0.12% |
| 25-04-02 | 34.01 | ▼-0.55 | ▼-1.59% |
| 25-04-01 | 34.56 | ▲0.34 | ▲0.99% |
| 25-03-31 | 34.22 | ▲0.09 | ▲0.26% |
| 25-03-28 | 34.13 | ▲0.72 | ▲2.16% |
| 25-03-27 | 33.41 | ▼-0.14 | ▼-0.42% |
| 25-03-26 | 33.55 | ▲0.15 | ▲0.45% |
| 25-03-25 | 33.40 | ▲0.10 | ▲0.3% |
| 25-03-24 | 33.30 | ▼-0.46 | ▼-1.36% |
| 25-03-21 | 33.76 | ▲0.42 | ▲1.26% |
| 25-03-20 | 33.34 | ▼-0.21 | ▼-0.63% |
| 25-03-19 | 33.55 | ▼-0.24 | ▼-0.71% |
| 25-03-18 | 33.79 | ▼-0.03 | ▼-0.09% |
| 25-03-17 | 33.82 | ▲0.12 | ▲0.36% |
| 25-03-14 | 33.70 | ▼-0.11 | ▼-0.33% |
| 25-03-13 | 33.81 | ▲0.49 | ▲1.47% |
| 25-03-12 | 33.32 | ▼-0.11 | ▼-0.33% |
| 25-03-11 | 33.43 | ▼-1.07 | ▼-3.1% |
| 25-03-10 | 34.50 | ▲0.43 | ▲1.26% |
| 25-03-07 | 34.07 | ▲1.02 | ▲3.09% |
| 25-03-06 | 33.05 | ▼-0.89 | ▼-2.62% |
| 25-03-05 | 33.94 | ▼-1.20 | ▼-3.41% |
| 25-03-04 | 35.14 | ▼-0.71 | ▼-1.98% |
| 25-03-03 | 35.85 | ▲1.10 | ▲3.17% |
| 25-02-28 | 34.75 | ▲0.33 | ▲0.96% |
| 25-02-27 | 34.42 | ▲0.58 | ▲1.71% |
| 25-02-26 | 33.84 | ▼-1.14 | ▼-3.26% |
| 25-02-25 | 34.98 | ▲0.32 | ▲0.92% |
| 25-02-24 | 34.66 | ▲0.14 | ▲0.41% |
| 25-02-21 | 34.52 | ▲0.27 | ▲0.79% |
| 25-02-20 | 34.25 | ▼-0.09 | ▼-0.26% |
| 25-02-19 | 34.34 | ▼-0.13 | ▼-0.38% |
| 25-02-18 | 34.47 | ▲0.43 | ▲1.26% |
| 25-02-17 | 34.04 | ▲0.42 | ▲1.25% |
| 25-02-14 | 33.62 | ▲0.03 | ▲0.09% |
| 25-02-13 | 33.59 | ▼-0.53 | ▼-1.55% |
| 25-02-12 | 34.12 | ▲0.29 | ▲0.86% |
| 25-02-11 | 33.83 | ▲0.45 | ▲1.35% |
| 25-02-10 | 33.38 | ▲0.47 | ▲1.43% |
| 25-02-07 | 32.91 | ▼-0.11 | ▼-0.33% |
| 25-02-06 | 33.02 | ▲0.36 | ▲1.1% |
| 25-02-05 | 32.66 | ▲0.31 | ▲0.96% |
| 25-02-04 | 32.35 | ▼-0.19 | ▼-0.58% |
| 25-02-03 | 32.54 | ▲0.19 | ▲0.59% |
| 25-01-31 | 32.35 | ▲0.06 | ▲0.19% |
| 25-01-30 | 32.29 | ▲0.09 | ▲0.28% |
| 25-01-29 | 32.20 | ▲1.43 | ▲4.65% |
| 25-01-28 | 30.77 | ▲0.96 | ▲3.22% |
| 25-01-27 | 29.81 | ▲0.46 | ▲1.57% |
| 25-01-24 | 29.35 | ▼-0.65 | ▼-2.17% |
| 25-01-23 | 30.00 | ▲0.05 | ▲0.17% |
| 25-01-22 | 29.95 | ▼-0.38 | ▼-1.25% |
| 25-01-21 | 30.33 | ▲0.09 | ▲0.3% |
| 25-01-20 | 30.24 | ▼-0.07 | ▼-0.23% |
| 25-01-17 | 30.31 | -0.00 | -0% |
| 25-01-16 | 30.31 | ▲0.29 | ▲0.97% |
| 25-01-15 | 30.02 | ▼-0.18 | ▼-0.6% |
| 25-01-14 | 30.20 | ▲0.35 | ▲1.17% |
| 25-01-13 | 29.85 | ▲0.41 | ▲1.39% |
| 25-01-10 | 29.44 | ▲0.18 | ▲0.62% |
| 25-01-09 | 29.26 | ▲0.17 | ▲0.58% |
| 25-01-08 | 29.09 | ▲0.08 | ▲0.28% |
| 25-01-07 | 29.01 | ▲0.17 | ▲0.59% |
| 25-01-06 | 28.84 | ▼-0.47 | ▼-1.6% |
| 25-01-03 | 29.31 | ▲0.14 | ▲0.48% |
| 25-01-02 | 29.17 | ▲0.28 | ▲0.97% |
| 24-12-30 | 28.89 | ▼-0.10 | ▼-0.34% |
| 24-12-27 | 28.99 | ▲0.16 | ▲0.55% |
| 24-12-23 | 28.83 | ▼-0.09 | ▼-0.31% |
| 24-12-20 | 28.92 | ▼-0.32 | ▼-1.09% |
| 24-12-19 | 29.24 | ▼-0.26 | ▼-0.88% |
| 24-12-18 | 29.50 | ▼-0.30 | ▼-1.01% |
| 24-12-17 | 29.80 | ▼-0.20 | ▼-0.67% |
| 24-12-16 | 30.00 | ▲0.20 | ▲0.67% |
| 24-12-13 | 29.80 | ▼-0.14 | ▼-0.47% |
| 24-12-12 | 29.94 | ▲0.15 | ▲0.5% |
| 24-12-11 | 29.79 | ▲0.10 | ▲0.34% |
| 24-12-10 | 29.69 | ▼-0.26 | ▼-0.87% |
| 24-12-09 | 29.95 | ▼-0.65 | ▼-2.12% |
| 24-12-06 | 30.60 | ▲0.02 | ▲0.07% |
| 24-12-05 | 30.58 | ▲0.25 | ▲0.82% |
| 24-12-04 | 30.33 | ▼-0.23 | ▼-0.75% |
| 24-12-03 | 30.56 | ▲0.07 | ▲0.23% |
| 24-12-02 | 30.49 | ▲0.21 | ▲0.69% |
| 24-11-29 | 30.28 | ▲0.15 | ▲0.5% |
| 24-11-28 | 30.13 | ▲0.22 | ▲0.74% |
| 24-11-27 | 29.91 | ▲0.13 | ▲0.44% |
| 24-11-26 | 29.78 | ▲0.20 | ▲0.68% |
| 24-11-25 | 29.58 | ▲0.18 | ▲0.61% |
| 24-11-22 | 29.40 | ▲0.44 | ▲1.52% |
| 24-11-21 | 28.96 | ▲0.16 | ▲0.56% |
| 24-11-20 | 28.80 | ▲0.08 | ▲0.28% |
| 24-11-19 | 28.72 | ▼-0.04 | ▼-0.14% |
| 24-11-18 | 28.76 | ▲0.08 | ▲0.28% |
| 24-11-15 | 28.68 | ▼-0.09 | ▼-0.31% |
| 24-11-14 | 28.77 | ▲0.92 | ▲3.3% |
| 24-11-13 | 27.85 | ▼-0.18 | ▼-0.64% |
| 24-11-12 | 28.03 | ▼-0.67 | ▼-2.33% |
| 24-11-11 | 28.70 | ▲0.18 | ▲0.63% |
| 24-11-08 | 28.52 | ▲0.24 | ▲0.85% |
| 24-11-07 | 28.28 | ▼-0.08 | ▼-0.28% |
| 24-11-06 | 28.36 | ▲0.22 | ▲0.78% |
| 24-11-05 | 28.14 | ▲0.19 | ▲0.68% |
| 24-11-04 | 27.95 | ▼-0.07 | ▼-0.25% |
| 24-11-01 | 28.02 | ▲0.20 | ▲0.72% |
| 24-10-31 | 27.82 | ▼-0.25 | ▼-0.89% |
| 24-10-30 | 28.07 | ▼-0.27 | ▼-0.95% |
| 24-10-29 | 28.34 | ▲0.09 | ▲0.32% |
| 24-10-28 | 28.25 | ▲0.15 | ▲0.53% |
| 24-10-25 | 28.10 | ▲0.07 | ▲0.25% |
| 24-10-24 | 28.03 | ▲0.38 | ▲1.37% |
| 24-10-23 | 27.65 | ▲0.07 | ▲0.25% |
| 24-10-22 | 27.58 | ▼-0.31 | ▼-1.11% |
| 24-10-21 | 27.89 | ▼-0.39 | ▼-1.38% |
| 24-10-18 | 28.28 | ▲0.08 | ▲0.28% |
| 24-10-17 | 28.20 | ▲0.01 | ▲0.04% |
| 24-10-16 | 28.19 | ▲0.17 | ▲0.61% |
| 24-10-15 | 28.02 | ▲0.54 | ▲1.97% |
| 24-10-14 | 27.48 | ▲0.34 | ▲1.25% |
| 24-10-11 | 27.14 | ▼-0.06 | ▼-0.22% |
| 24-10-10 | 27.20 | ▲0.45 | ▲1.68% |
| 24-10-09 | 26.75 | ▲0.15 | ▲0.56% |
| 24-10-08 | 26.60 | ▲0.17 | ▲0.64% |
| 24-10-07 | 26.43 | ▲0.14 | ▲0.53% |
| 24-10-04 | 26.29 | -0.00 | -0% |
| 24-10-03 | 26.29 | ▼-0.03 | ▼-0.11% |
| 24-10-02 | 26.32 | ▼-0.19 | ▼-0.72% |
| 24-10-01 | 26.51 | ▲0.12 | ▲0.45% |
| 24-09-30 | 26.39 | ▲0.15 | ▲0.57% |
| 24-09-27 | 26.24 | ▼-0.11 | ▼-0.42% |
| 24-09-26 | 26.35 | ▼-0.13 | ▼-0.49% |
| 24-09-25 | 26.48 | ▲0.01 | ▲0.04% |
| 24-09-24 | 26.47 | ▲0.23 | ▲0.88% |
| 24-09-23 | 26.24 | ▲0.17 | ▲0.65% |
| 24-09-20 | 26.07 | ▲0.05 | ▲0.19% |
| 24-09-19 | 26.02 | ▼-0.45 | ▼-1.7% |
| 24-09-18 | 26.47 | ▼-0.21 | ▼-0.79% |
| 24-09-17 | 26.68 | ▼-0.23 | ▼-0.85% |
| 24-09-16 | 26.91 | ▲0.09 | ▲0.34% |
| 24-09-13 | 26.82 | ▲0.25 | ▲0.94% |
| 24-09-12 | 26.57 | ▲0.31 | ▲1.18% |
| 24-09-11 | 26.26 | ▲0.15 | ▲0.57% |
| 24-09-10 | 26.11 | ▼-0.12 | ▼-0.46% |
| 24-09-09 | 26.23 | ▲0.21 | ▲0.81% |
| 24-09-06 | 26.02 | ▼-0.27 | ▼-1.03% |
| 24-09-05 | 26.29 | ▲0.17 | ▲0.65% |
| 24-09-04 | 26.12 | ▲0.30 | ▲1.16% |
| 24-09-03 | 25.82 | ▼-0.06 | ▼-0.23% |
| 24-09-02 | 25.88 | ▲0.17 | ▲0.66% |
| 24-08-30 | 25.71 | -0.00 | -0% |
| 24-08-29 | 25.71 | ▲0.14 | ▲0.55% |
| 24-08-28 | 25.57 | ▲0.24 | ▲0.95% |
| 24-08-27 | 25.33 | ▲0.15 | ▲0.6% |
| 24-08-26 | 25.18 | ▼-0.01 | ▼-0.04% |
| 24-08-23 | 25.19 | ▲0.11 | ▲0.44% |
| 24-08-22 | 25.08 | ▲0.08 | ▲0.32% |
| 24-08-21 | 25.00 | ▼-0.08 | ▼-0.32% |
| 24-08-20 | 25.08 | ▼-0.14 | ▼-0.56% |
| 24-08-19 | 25.22 | ▲0.07 | ▲0.28% |
| 24-08-16 | 25.15 | ▲0.15 | ▲0.6% |
| 24-08-15 | 25.00 | ▲0.05 | ▲0.2% |
| 24-08-14 | 24.95 | ▲0.19 | ▲0.77% |
| 24-08-13 | 24.76 | ▲0.03 | ▲0.12% |
| 24-08-12 | 24.73 | ▲0.12 | ▲0.49% |
| 24-08-09 | 24.61 | ▲0.24 | ▲0.98% |
| 24-08-08 | 24.37 | ▲0.45 | ▲1.88% |
| 24-08-07 | 23.92 | ▲0.18 | ▲0.76% |
| 24-08-06 | 23.74 | ▼-0.05 | ▼-0.21% |
| 24-08-05 | 23.79 | ▼-0.33 | ▼-1.37% |
| 24-08-02 | 24.12 | ▲0.16 | ▲0.67% |
| 24-08-01 | 23.96 | ▼-0.21 | ▼-0.87% |
| 24-07-31 | 24.17 | ▲0.08 | ▲0.33% |
| 24-07-30 | 24.09 | ▼-0.08 | ▼-0.33% |
| 24-07-29 | 24.17 | ▼-0.07 | ▼-0.29% |
| 24-07-26 | 24.24 | ▲0.03 | ▲0.12% |
| 24-07-25 | 24.21 | ▲0.19 | ▲0.79% |
| 24-07-24 | 24.02 | ▼-0.13 | ▼-0.54% |
| 24-07-23 | 24.15 | ▼-0.16 | ▼-0.66% |
| 24-07-22 | 24.31 | ▲0.12 | ▲0.5% |
| 24-07-19 | 24.19 | ▼-0.07 | ▼-0.29% |
| 24-07-18 | 24.26 | ▲0.22 | ▲0.92% |
| 24-07-17 | 24.04 | ▲0.23 | ▲0.97% |
| 24-07-16 | 23.81 | ▲0.01 | ▲0.04% |
| 24-07-15 | 23.80 | ▼-0.08 | ▼-0.34% |
| 24-07-12 | 23.88 | ▲0.12 | ▲0.51% |
| 24-07-11 | 23.76 | ▼-0.09 | ▼-0.38% |
| 24-07-10 | 23.85 | ▲0.21 | ▲0.89% |
| 24-07-09 | 23.64 | ▼-0.26 | ▼-1.09% |
| 24-07-08 | 23.90 | ▲0.07 | ▲0.29% |
| 24-07-05 | 23.83 | ▲0.08 | ▲0.34% |
| 24-07-04 | 23.75 | ▼-0.01 | ▼-0.04% |
| 24-07-03 | 23.76 | ▲0.25 | ▲1.06% |
| 24-07-02 | 23.51 | ▼-0.17 | ▼-0.72% |
| 24-07-01 | 23.68 | ▲0.20 | ▲0.85% |
| 24-06-28 | 23.48 | ▲0.11 | ▲0.47% |
| 24-06-27 | 23.37 | ▲0.05 | ▲0.21% |
| 24-06-26 | 23.32 | -0.00 | -0% |
| 24-06-25 | 23.32 | ▲0.17 | ▲0.73% |
| 24-06-24 | 23.15 | ▲0.27 | ▲1.18% |
| 24-06-21 | 22.88 | ▼-0.01 | ▼-0.04% |
| 24-06-20 | 22.89 | -0.00 | -0% |
| 24-06-19 | 22.89 | ▲0.09 | ▲0.39% |
| 24-06-18 | 22.80 | ▲0.23 | ▲1.02% |
| 24-06-17 | 22.57 | ▼-0.06 | ▼-0.27% |
| 24-06-14 | 22.63 | ▲0.10 | ▲0.44% |
| 24-06-13 | 22.53 | ▼-0.01 | ▼-0.04% |
| 24-06-12 | 22.54 | ▼-0.07 | ▼-0.31% |
| 24-06-11 | 22.61 | -0.00 | -0% |
| 24-06-10 | 22.61 | ▲0.02 | ▲0.09% |
| 24-06-07 | 22.59 | ▼-0.04 | ▼-0.18% |
| 24-06-06 | 22.63 | ▲0.02 | ▲0.09% |
| 24-06-05 | 22.61 | ▲0.36 | ▲1.62% |
| 24-06-04 | 22.25 | ▼-0.39 | ▼-1.72% |
| 24-06-03 | 22.64 | ▲0.35 | ▲1.57% |
| 24-05-31 | 22.29 | ▲0.28 | ▲1.27% |
| 24-05-30 | 22.01 | ▲0.39 | ▲1.8% |
| 24-05-29 | 21.62 | ▼-0.10 | ▼-0.46% |
| 24-05-28 | 21.72 | ▼-0.04 | ▼-0.18% |
| 24-05-27 | 21.76 | -0.00 | -0% |
| 24-05-24 | 21.76 | ▼-0.01 | ▼-0.05% |
| 24-05-23 | 21.77 | ▼-0.34 | ▼-1.54% |
| 24-05-22 | 22.11 | ▼-0.02 | ▼-0.09% |
| 24-05-21 | 22.13 | ▼-0.08 | ▼-0.36% |
| 24-05-20 | 22.21 | ▲0.21 | ▲0.95% |
| 24-05-17 | 22.00 | ▲0.11 | ▲0.5% |
| 24-05-16 | 21.89 | ▼-0.23 | ▼-1.04% |
| 24-05-15 | 22.12 | ▲0.11 | ▲0.5% |
| 24-05-14 | 22.01 | -0.00 | -0% |
| 24-05-13 | 22.01 | ▲0.04 | ▲0.18% |
| 24-05-10 | 21.97 | ▲0.07 | ▲0.32% |
| 24-05-09 | 21.90 | ▲0.26 | ▲1.2% |
| 24-05-08 | 21.64 | ▼-0.08 | ▼-0.37% |
| 24-05-07 | 21.72 | ▼-0.02 | ▼-0.09% |
| 24-05-06 | 21.74 | ▲0.08 | ▲0.37% |
| 24-05-03 | 21.66 | ▼-0.07 | ▼-0.32% |
| 24-05-02 | 21.73 | ▲0.24 | ▲1.12% |
| 24-04-30 | 21.49 | ▼-0.30 | ▼-1.38% |