[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Essilor : ( EI:FP )
247.10EUR ▲ 5.90 (2.45%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 247.10 | ▲5.90 | ▲2.45% |
| 25-04-11 | 241.20 | ▼-0.80 | ▼-0.33% |
| 25-04-10 | 242.00 | ▲8.10 | ▲3.46% |
| 25-04-09 | 233.90 | ▼-7.90 | ▼-3.27% |
| 25-04-08 | 241.80 | ▲8.90 | ▲3.82% |
| 25-04-07 | 232.90 | ▼-10.50 | ▼-4.31% |
| 25-04-04 | 243.40 | ▼-4.90 | ▼-1.97% |
| 25-04-03 | 248.30 | ▼-19.30 | ▼-7.21% |
| 25-04-02 | 267.60 | ▲0.20 | ▲0.07% |
| 25-04-01 | 267.40 | ▲2.00 | ▲0.75% |
| 25-03-31 | 265.40 | ▼-1.20 | ▼-0.45% |
| 25-03-28 | 266.60 | ▼-2.70 | ▼-1% |
| 25-03-27 | 269.30 | ▼-3.90 | ▼-1.43% |
| 25-03-26 | 273.20 | ▼-4.00 | ▼-1.44% |
| 25-03-25 | 277.20 | ▲6.70 | ▲2.48% |
| 25-03-24 | 270.50 | ▲3.10 | ▲1.16% |
| 25-03-21 | 267.40 | ▲1.30 | ▲0.49% |
| 25-03-20 | 266.10 | ▲0.90 | ▲0.34% |
| 25-03-19 | 265.20 | ▲1.70 | ▲0.65% |
| 25-03-18 | 263.50 | ▼-0.10 | ▼-0.04% |
| 25-03-17 | 263.60 | ▲2.20 | ▲0.84% |
| 25-03-14 | 261.40 | ▼-1.20 | ▼-0.46% |
| 25-03-13 | 262.60 | ▼-7.40 | ▼-2.74% |
| 25-03-12 | 270.00 | ▲4.50 | ▲1.69% |
| 25-03-11 | 265.50 | ▼-7.80 | ▼-2.85% |
| 25-03-10 | 273.30 | ▲1.30 | ▲0.48% |
| 25-03-07 | 272.00 | ▲0.50 | ▲0.18% |
| 25-03-06 | 271.50 | ▼-8.70 | ▼-3.1% |
| 25-03-05 | 280.20 | ▼-5.20 | ▼-1.82% |
| 25-03-04 | 285.40 | ▼-1.80 | ▼-0.63% |
| 25-03-03 | 287.20 | ▲0.30 | ▲0.1% |
| 25-02-28 | 286.90 | ▼-1.50 | ▼-0.52% |
| 25-02-27 | 288.40 | ▲6.00 | ▲2.12% |
| 25-02-26 | 282.40 | ▲3.00 | ▲1.07% |
| 25-02-25 | 279.40 | ▼-8.00 | ▼-2.78% |
| 25-02-24 | 287.40 | ▼-3.50 | ▼-1.2% |
| 25-02-21 | 290.90 | ▼-1.60 | ▼-0.55% |
| 25-02-20 | 292.50 | ▼-1.40 | ▼-0.48% |
| 25-02-19 | 293.90 | ▼-0.70 | ▼-0.24% |
| 25-02-18 | 294.60 | ▲0.50 | ▲0.17% |
| 25-02-17 | 294.10 | ▼-0.40 | ▼-0.14% |
| 25-02-14 | 294.50 | ▼-1.30 | ▼-0.44% |
| 25-02-13 | 295.80 | ▲19.80 | ▲7.17% |
| 25-02-12 | 276.00 | ▼-1.00 | ▼-0.36% |
| 25-02-11 | 277.00 | ▲4.70 | ▲1.73% |
| 25-02-10 | 272.30 | ▲2.40 | ▲0.89% |
| 25-02-07 | 269.90 | ▼-0.80 | ▼-0.3% |
| 25-02-06 | 270.70 | ▼-0.40 | ▼-0.15% |
| 25-02-05 | 271.10 | ▲2.40 | ▲0.89% |
| 25-02-04 | 268.70 | ▲4.70 | ▲1.78% |
| 25-02-03 | 264.00 | ▼-1.70 | ▼-0.64% |
| 25-01-31 | 265.70 | ▲0.60 | ▲0.23% |
| 25-01-30 | 265.10 | ▲1.80 | ▲0.68% |
| 25-01-29 | 263.30 | ▲3.80 | ▲1.46% |
| 25-01-28 | 259.50 | ▲1.90 | ▲0.74% |
| 25-01-27 | 257.60 | ▲1.50 | ▲0.59% |
| 25-01-24 | 256.10 | ▲1.60 | ▲0.63% |
| 25-01-23 | 254.50 | ▲1.00 | ▲0.39% |
| 25-01-22 | 253.50 | ▲3.50 | ▲1.4% |
| 25-01-21 | 250.00 | ▲4.90 | ▲2% |
| 25-01-20 | 245.10 | ▲1.00 | ▲0.41% |
| 25-01-17 | 244.10 | ▲3.90 | ▲1.62% |
| 25-01-16 | 240.20 | ▲3.50 | ▲1.48% |
| 25-01-15 | 236.70 | ▲3.20 | ▲1.37% |
| 25-01-14 | 233.50 | ▲0.10 | ▲0.04% |
| 25-01-13 | 233.40 | ▼-1.70 | ▼-0.72% |
| 25-01-10 | 235.10 | ▼-0.50 | ▼-0.21% |
| 25-01-09 | 235.60 | ▲1.80 | ▲0.77% |
| 25-01-08 | 233.80 | ▼-1.00 | ▼-0.43% |
| 25-01-07 | 234.80 | ▲1.80 | ▲0.77% |
| 25-01-06 | 233.00 | ▲2.80 | ▲1.22% |
| 25-01-03 | 230.20 | ▼-4.00 | ▼-1.71% |
| 25-01-02 | 234.20 | ▲0.35 | ▲0.15% |
| 25-01-01 | 233.85 | ▼-1.75 | ▼-0.74% |
| 24-12-31 | 235.60 | ▲3.30 | ▲1.42% |
| 24-12-30 | 232.30 | ▼-2.20 | ▼-0.94% |
| 24-12-27 | 234.50 | ▲2.60 | ▲1.12% |
| 24-12-24 | 231.90 | ▼-0.20 | ▼-0.09% |
| 24-12-23 | 232.10 | ▲0.90 | ▲0.39% |
| 24-12-20 | 231.20 | ▼-0.70 | ▼-0.3% |
| 24-12-19 | 231.90 | ▼-2.60 | ▼-1.11% |
| 24-12-18 | 234.50 | ▲1.20 | ▲0.51% |
| 24-12-17 | 233.30 | ▼-0.80 | ▼-0.34% |
| 24-12-16 | 234.10 | ▲2.90 | ▲1.25% |
| 24-12-13 | 231.20 | -0.00 | -0% |
| 24-12-12 | 231.20 | ▼-0.10 | ▼-0.04% |
| 24-12-11 | 231.30 | ▲4.70 | ▲2.07% |
| 24-12-10 | 226.60 | ▼-3.30 | ▼-1.44% |
| 24-12-09 | 229.90 | ▼-0.70 | ▼-0.3% |
| 24-12-06 | 230.60 | ▲0.80 | ▲0.35% |
| 24-12-05 | 229.80 | ▲0.30 | ▲0.13% |
| 24-12-04 | 229.50 | ▲1.00 | ▲0.44% |
| 24-12-03 | 228.50 | ▼-2.30 | ▼-1% |
| 24-12-02 | 230.80 | ▲1.00 | ▲0.44% |
| 24-11-29 | 229.80 | ▲1.30 | ▲0.57% |
| 24-11-28 | 228.50 | ▼-1.80 | ▼-0.78% |
| 24-11-27 | 230.30 | ▼-1.10 | ▼-0.48% |
| 24-11-26 | 231.40 | ▼-3.00 | ▼-1.28% |
| 24-11-25 | 234.40 | ▼-0.90 | ▼-0.38% |
| 24-11-22 | 235.30 | ▲2.90 | ▲1.25% |
| 24-11-21 | 232.40 | ▼-1.40 | ▼-0.6% |
| 24-11-20 | 233.80 | ▼-0.50 | ▼-0.21% |
| 24-11-19 | 234.30 | ▲4.70 | ▲2.05% |
| 24-11-18 | 229.60 | ▲0.60 | ▲0.26% |
| 24-11-15 | 229.00 | ▼-0.20 | ▼-0.09% |
| 24-11-14 | 229.20 | ▲3.40 | ▲1.51% |
| 24-11-13 | 225.80 | ▼-0.50 | ▼-0.22% |
| 24-11-12 | 226.30 | ▼-4.70 | ▼-2.03% |
| 24-11-11 | 231.00 | ▲3.30 | ▲1.45% |
| 24-11-08 | 227.70 | ▼-0.30 | ▼-0.13% |
| 24-11-07 | 228.00 | ▲2.00 | ▲0.88% |
| 24-11-06 | 226.00 | ▲2.40 | ▲1.07% |
| 24-11-05 | 223.60 | -0.00 | -0% |
| 24-11-04 | 223.60 | ▲6.60 | ▲3.04% |
| 24-11-01 | 217.00 | ▲1.60 | ▲0.74% |
| 24-10-31 | 215.40 | ▲1.50 | ▲0.7% |
| 24-10-30 | 213.90 | ▼-1.90 | ▼-0.88% |
| 24-10-29 | 215.80 | ▼-2.30 | ▼-1.05% |
| 24-10-28 | 218.10 | ▼-1.40 | ▼-0.64% |
| 24-10-25 | 219.50 | ▼-0.10 | ▼-0.05% |
| 24-10-24 | 219.60 | ▼-0.80 | ▼-0.36% |
| 24-10-23 | 220.40 | ▼-1.50 | ▼-0.68% |
| 24-10-22 | 221.90 | ▲4.30 | ▲1.98% |
| 24-10-21 | 217.60 | ▲0.70 | ▲0.32% |
| 24-10-18 | 216.90 | ▲1.00 | ▲0.46% |
| 24-10-17 | 215.90 | ▲0.40 | ▲0.19% |
| 24-10-16 | 215.50 | ▼-0.70 | ▼-0.32% |
| 24-10-15 | 216.20 | ▲0.60 | ▲0.28% |
| 24-10-14 | 215.60 | ▲1.70 | ▲0.79% |
| 24-10-11 | 213.90 | ▲3.00 | ▲1.42% |
| 24-10-10 | 210.90 | ▼-2.70 | ▼-1.26% |
| 24-10-09 | 213.60 | ▲0.50 | ▲0.23% |
| 24-10-08 | 213.10 | ▲0.70 | ▲0.33% |
| 24-10-07 | 212.40 | ▲2.40 | ▲1.14% |
| 24-10-04 | 210.00 | ▲2.10 | ▲1.01% |
| 24-10-03 | 207.90 | ▼-4.20 | ▼-1.98% |
| 24-10-02 | 212.10 | ▲0.70 | ▲0.33% |
| 24-10-01 | 211.40 | ▼-1.20 | ▼-0.56% |
| 24-09-30 | 212.60 | ▼-0.80 | ▼-0.37% |
| 24-09-27 | 213.40 | ▲4.80 | ▲2.3% |
| 24-09-26 | 208.60 | ▲2.60 | ▲1.26% |
| 24-09-25 | 206.00 | ▲0.10 | ▲0.05% |
| 24-09-24 | 205.90 | ▲2.50 | ▲1.23% |
| 24-09-23 | 203.40 | -0.00 | -0% |
| 24-09-20 | 203.40 | ▼-4.90 | ▼-2.35% |
| 24-09-19 | 208.30 | ▲3.50 | ▲1.71% |
| 24-09-18 | 204.80 | ▼-0.70 | ▼-0.34% |
| 24-09-17 | 205.50 | ▼-2.60 | ▼-1.25% |
| 24-09-16 | 208.10 | ▼-0.70 | ▼-0.34% |
| 24-09-13 | 208.80 | -0.00 | -0% |
| 24-09-12 | 208.80 | ▼-0.50 | ▼-0.24% |
| 24-09-11 | 209.30 | ▼-1.00 | ▼-0.48% |
| 24-09-10 | 210.30 | ▼-1.20 | ▼-0.57% |
| 24-09-09 | 211.50 | ▲2.70 | ▲1.29% |
| 24-09-06 | 208.80 | ▲0.60 | ▲0.29% |
| 24-09-05 | 208.20 | ▼-5.50 | ▼-2.57% |
| 24-09-04 | 213.70 | ▼-1.80 | ▼-0.84% |
| 24-09-03 | 215.50 | ▲0.30 | ▲0.14% |
| 24-09-02 | 215.20 | ▲1.00 | ▲0.47% |
| 24-08-30 | 214.20 | ▼-1.20 | ▼-0.56% |
| 24-08-29 | 215.40 | ▲0.60 | ▲0.28% |
| 24-08-28 | 214.80 | ▲1.40 | ▲0.66% |
| 24-08-27 | 213.40 | ▼-1.00 | ▼-0.47% |
| 24-08-26 | 214.40 | ▼-0.50 | ▼-0.23% |
| 24-08-23 | 214.90 | ▲0.90 | ▲0.42% |
| 24-08-22 | 214.00 | ▲1.20 | ▲0.56% |
| 24-08-21 | 212.80 | ▲2.00 | ▲0.95% |
| 24-08-20 | 210.80 | ▼-0.80 | ▼-0.38% |
| 24-08-19 | 211.60 | ▼-0.60 | ▼-0.28% |
| 24-08-16 | 212.20 | ▼-0.20 | ▼-0.09% |
| 24-08-15 | 212.40 | ▲2.30 | ▲1.09% |
| 24-08-14 | 210.10 | ▲1.50 | ▲0.72% |
| 24-08-13 | 208.60 | ▲1.30 | ▲0.63% |
| 24-08-12 | 207.30 | ▼-1.20 | ▼-0.58% |
| 24-08-09 | 208.50 | ▲0.10 | ▲0.05% |
| 24-08-08 | 208.40 | ▼-1.20 | ▼-0.57% |
| 24-08-07 | 209.60 | ▲2.60 | ▲1.26% |
| 24-08-06 | 207.00 | ▼-0.50 | ▼-0.24% |
| 24-08-05 | 207.50 | ▼-0.90 | ▼-0.43% |
| 24-08-02 | 208.40 | ▼-2.60 | ▼-1.23% |
| 24-08-01 | 211.00 | ▼-0.70 | ▼-0.33% |
| 24-07-31 | 211.70 | ▼-0.50 | ▼-0.24% |
| 24-07-30 | 212.20 | ▲4.60 | ▲2.22% |
| 24-07-29 | 207.60 | ▲0.50 | ▲0.24% |
| 24-07-26 | 207.10 | ▲14.25 | ▲7.39% |
| 24-07-25 | 192.85 | ▼-2.75 | ▼-1.41% |
| 24-07-24 | 195.60 | ▼-1.45 | ▼-0.74% |
| 24-07-23 | 197.05 | ▲0.25 | ▲0.13% |
| 24-07-22 | 196.80 | ▲3.95 | ▲2.05% |
| 24-07-19 | 192.85 | ▲0.15 | ▲0.08% |
| 24-07-18 | 192.70 | ▲2.85 | ▲1.5% |
| 24-07-17 | 189.85 | ▼-8.85 | ▼-4.45% |
| 24-07-16 | 198.70 | ▼-0.90 | ▼-0.45% |
| 24-07-15 | 199.60 | ▼-3.80 | ▼-1.87% |
| 24-07-12 | 203.40 | ▲3.40 | ▲1.7% |
| 24-07-11 | 200.00 | ▲3.35 | ▲1.7% |
| 24-07-10 | 196.65 | ▼-0.55 | ▼-0.28% |
| 24-07-09 | 197.20 | ▼-3.20 | ▼-1.6% |
| 24-07-08 | 200.40 | ▼-1.90 | ▼-0.94% |
| 24-07-05 | 202.30 | ▼-1.50 | ▼-0.74% |
| 24-07-04 | 203.80 | ▲2.40 | ▲1.19% |
| 24-07-03 | 201.40 | ▲1.40 | ▲0.7% |
| 24-07-02 | 200.00 | ▼-1.80 | ▼-0.89% |
| 24-07-01 | 201.80 | ▲0.60 | ▲0.3% |
| 24-06-28 | 201.20 | ▼-1.80 | ▼-0.89% |
| 24-06-27 | 203.00 | ▼-3.40 | ▼-1.65% |
| 24-06-26 | 206.40 | ▼-1.00 | ▼-0.48% |
| 24-06-25 | 207.40 | ▼-1.50 | ▼-0.72% |
| 24-06-24 | 208.90 | -0.00 | -0% |
| 24-06-21 | 208.90 | ▲0.10 | ▲0.05% |
| 24-06-20 | 208.80 | ▲4.70 | ▲2.3% |
| 24-06-19 | 204.10 | ▼-2.70 | ▼-1.31% |
| 24-06-18 | 206.80 | ▲0.60 | ▲0.29% |
| 24-06-17 | 206.20 | ▲5.20 | ▲2.59% |
| 24-06-14 | 201.00 | ▼-5.30 | ▼-2.57% |
| 24-06-13 | 206.30 | ▼-2.40 | ▼-1.15% |
| 24-06-12 | 208.70 | ▲2.70 | ▲1.31% |
| 24-06-11 | 206.00 | ▼-1.80 | ▼-0.87% |
| 24-06-10 | 207.80 | ▼-1.00 | ▼-0.48% |
| 24-06-07 | 208.80 | ▲1.00 | ▲0.48% |
| 24-06-06 | 207.80 | ▼-0.40 | ▼-0.19% |
| 24-06-05 | 208.20 | ▲2.90 | ▲1.41% |
| 24-06-04 | 205.30 | ▲0.10 | ▲0.05% |
| 24-06-03 | 205.20 | ▼-0.10 | ▼-0.05% |
| 24-05-31 | 205.30 | ▲0.80 | ▲0.39% |
| 24-05-30 | 204.50 | ▲1.30 | ▲0.64% |
| 24-05-29 | 203.20 | ▼-3.40 | ▼-1.65% |
| 24-05-28 | 206.60 | ▼-3.40 | ▼-1.62% |
| 24-05-27 | 210.00 | ▲1.80 | ▲0.86% |
| 24-05-24 | 208.20 | ▼-1.30 | ▼-0.62% |
| 24-05-23 | 209.50 | ▲1.10 | ▲0.53% |
| 24-05-22 | 208.40 | ▼-0.90 | ▼-0.43% |
| 24-05-21 | 209.30 | ▼-0.30 | ▼-0.14% |
| 24-05-20 | 209.60 | ▲1.00 | ▲0.48% |
| 24-05-17 | 208.60 | ▲2.20 | ▲1.07% |
| 24-05-16 | 206.40 | ▼-1.70 | ▼-0.82% |
| 24-05-15 | 208.10 | ▲2.60 | ▲1.27% |
| 24-05-14 | 205.50 | ▼-0.20 | ▼-0.1% |
| 24-05-13 | 205.70 | ▼-0.20 | ▼-0.1% |
| 24-05-10 | 205.90 | ▲0.30 | ▲0.15% |
| 24-05-09 | 205.60 | ▲1.60 | ▲0.78% |
| 24-05-08 | 204.00 | ▼-0.80 | ▼-0.39% |
| 24-05-07 | 204.80 | ▲6.40 | ▲3.23% |
| 24-05-06 | 198.40 | ▼-3.60 | ▼-1.78% |
| 24-05-03 | 202.00 | ▲0.90 | ▲0.45% |
| 24-05-02 | 201.10 | ▲0.30 | ▲0.15% |
| 24-04-30 | 200.80 | ▼-0.80 | ▼-0.4% |
| 24-04-29 | 201.60 | ▼-1.70 | ▼-0.84% |
| 24-04-26 | 203.30 | ▲1.70 | ▲0.84% |
| 24-04-25 | 201.60 | ▼-3.10 | ▼-1.51% |
| 24-04-24 | 204.70 | ▼-0.10 | ▼-0.05% |
| 24-04-23 | 204.80 | ▲1.80 | ▲0.89% |
| 24-04-22 | 203.00 | ▼-0.30 | ▼-0.15% |
| 24-04-19 | 203.30 | ▼-1.40 | ▼-0.68% |
| 24-04-18 | 204.70 | ▲3.50 | ▲1.74% |
| 24-04-17 | 201.20 | ▼-2.10 | ▼-1.03% |
| 24-04-16 | 203.30 | ▼-0.50 | ▼-0.25% |