[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Bouygues : ( EN:FP )
35.81EUR ▲ 0.77 (2.2%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 35.81 | ▲0.77 | ▲2.2% |
| 25-04-11 | 35.04 | ▲0.25 | ▲0.72% |
| 25-04-10 | 34.79 | ▲0.45 | ▲1.31% |
| 25-04-09 | 34.34 | ▼-0.58 | ▼-1.66% |
| 25-04-08 | 34.92 | ▲0.39 | ▲1.13% |
| 25-04-07 | 34.53 | ▼-1.05 | ▼-2.95% |
| 25-04-04 | 35.58 | ▼-1.48 | ▼-3.99% |
| 25-04-03 | 37.06 | ▲0.07 | ▲0.19% |
| 25-04-02 | 36.99 | ▲0.03 | ▲0.08% |
| 25-04-01 | 36.96 | ▲0.55 | ▲1.51% |
| 25-03-31 | 36.41 | ▼-0.50 | ▼-1.35% |
| 25-03-28 | 36.91 | ▼-0.08 | ▼-0.22% |
| 25-03-27 | 36.99 | ▲0.56 | ▲1.54% |
| 25-03-26 | 36.43 | ▲0.06 | ▲0.16% |
| 25-03-25 | 36.37 | ▲0.33 | ▲0.92% |
| 25-03-24 | 36.04 | ▲0.16 | ▲0.45% |
| 25-03-21 | 35.88 | ▼-0.36 | ▼-0.99% |
| 25-03-20 | 36.24 | ▼-0.08 | ▼-0.22% |
| 25-03-19 | 36.32 | ▲0.04 | ▲0.11% |
| 25-03-18 | 36.28 | ▲0.23 | ▲0.64% |
| 25-03-17 | 36.05 | ▲0.25 | ▲0.7% |
| 25-03-14 | 35.80 | ▲0.48 | ▲1.36% |
| 25-03-13 | 35.32 | ▲0.07 | ▲0.2% |
| 25-03-12 | 35.25 | ▲0.06 | ▲0.17% |
| 25-03-11 | 35.19 | ▲0.08 | ▲0.23% |
| 25-03-10 | 35.11 | ▼-0.48 | ▼-1.35% |
| 25-03-07 | 35.59 | ▼-1.07 | ▼-2.92% |
| 25-03-06 | 36.66 | ▲1.78 | ▲5.1% |
| 25-03-05 | 34.88 | ▲1.37 | ▲4.09% |
| 25-03-04 | 33.51 | ▲0.29 | ▲0.87% |
| 25-03-03 | 33.22 | ▲0.18 | ▲0.54% |
| 25-02-28 | 33.04 | ▼-0.01 | ▼-0.03% |
| 25-02-27 | 33.05 | ▲0.22 | ▲0.67% |
| 25-02-26 | 32.83 | ▲0.14 | ▲0.43% |
| 25-02-25 | 32.69 | ▲0.48 | ▲1.49% |
| 25-02-24 | 32.21 | ▲0.13 | ▲0.41% |
| 25-02-21 | 32.08 | ▼-0.12 | ▼-0.37% |
| 25-02-20 | 32.20 | ▲0.14 | ▲0.44% |
| 25-02-19 | 32.06 | ▼-0.30 | ▼-0.93% |
| 25-02-18 | 32.36 | ▼-0.02 | ▼-0.06% |
| 25-02-17 | 32.38 | ▲0.09 | ▲0.28% |
| 25-02-14 | 32.29 | ▲0.12 | ▲0.37% |
| 25-02-13 | 32.17 | ▲0.53 | ▲1.68% |
| 25-02-12 | 31.64 | ▲0.32 | ▲1.02% |
| 25-02-11 | 31.32 | -0.00 | -0% |
| 25-02-10 | 31.32 | ▼-0.15 | ▼-0.48% |
| 25-02-07 | 31.47 | ▲0.21 | ▲0.67% |
| 25-02-06 | 31.26 | ▲0.32 | ▲1.03% |
| 25-02-05 | 30.94 | ▼-0.07 | ▼-0.23% |
| 25-02-04 | 31.01 | ▲0.33 | ▲1.08% |
| 25-02-03 | 30.68 | ▲0.05 | ▲0.16% |
| 25-01-31 | 30.63 | ▼-0.01 | ▼-0.03% |
| 25-01-30 | 30.64 | ▲0.14 | ▲0.46% |
| 25-01-29 | 30.50 | ▼-0.12 | ▼-0.39% |
| 25-01-28 | 30.62 | -0.00 | -0% |
| 25-01-27 | 30.62 | ▲0.18 | ▲0.59% |
| 25-01-24 | 30.44 | ▼-0.26 | ▼-0.85% |
| 25-01-23 | 30.70 | ▲0.14 | ▲0.46% |
| 25-01-22 | 30.56 | ▲0.34 | ▲1.13% |
| 25-01-21 | 30.22 | ▲0.02 | ▲0.07% |
| 25-01-20 | 30.20 | ▲0.17 | ▲0.57% |
| 25-01-17 | 30.03 | ▲0.28 | ▲0.94% |
| 25-01-16 | 29.75 | ▲0.34 | ▲1.16% |
| 25-01-15 | 29.41 | ▲0.60 | ▲2.08% |
| 25-01-14 | 28.81 | ▼-0.06 | ▼-0.21% |
| 25-01-13 | 28.87 | ▲0.44 | ▲1.55% |
| 25-01-10 | 28.43 | ▼-0.18 | ▼-0.63% |
| 25-01-09 | 28.61 | ▼-0.19 | ▼-0.66% |
| 25-01-08 | 28.80 | ▼-0.07 | ▼-0.24% |
| 25-01-07 | 28.87 | ▲0.09 | ▲0.31% |
| 25-01-06 | 28.78 | ▲0.05 | ▲0.17% |
| 25-01-03 | 28.73 | ▼-0.12 | ▼-0.42% |
| 25-01-02 | 28.85 | ▲0.12 | ▲0.42% |
| 25-01-01 | 28.73 | ▲0.19 | ▲0.67% |
| 24-12-31 | 28.54 | -0.00 | -0% |
| 24-12-30 | 28.54 | ▲0.01 | ▲0.04% |
| 24-12-27 | 28.53 | ▲0.54 | ▲1.93% |
| 24-12-24 | 27.99 | ▼-0.09 | ▼-0.32% |
| 24-12-23 | 28.08 | ▼-0.11 | ▼-0.39% |
| 24-12-20 | 28.19 | ▼-0.01 | ▼-0.04% |
| 24-12-19 | 28.20 | ▼-0.38 | ▼-1.33% |
| 24-12-18 | 28.58 | ▲0.05 | ▲0.18% |
| 24-12-17 | 28.53 | ▼-0.15 | ▼-0.52% |
| 24-12-16 | 28.68 | ▼-0.39 | ▼-1.34% |
| 24-12-13 | 29.07 | ▲0.21 | ▲0.73% |
| 24-12-12 | 28.86 | ▲0.11 | ▲0.38% |
| 24-12-11 | 28.75 | ▼-0.21 | ▼-0.73% |
| 24-12-10 | 28.96 | ▲0.08 | ▲0.28% |
| 24-12-09 | 28.88 | ▲0.03 | ▲0.1% |
| 24-12-06 | 28.85 | ▲0.25 | ▲0.87% |
| 24-12-05 | 28.60 | ▲0.65 | ▲2.33% |
| 24-12-04 | 27.95 | ▲0.16 | ▲0.58% |
| 24-12-03 | 27.79 | ▲0.12 | ▲0.43% |
| 24-12-02 | 27.67 | ▼-0.49 | ▼-1.74% |
| 24-11-29 | 28.16 | ▲0.04 | ▲0.14% |
| 24-11-28 | 28.12 | ▼-0.09 | ▼-0.32% |
| 24-11-27 | 28.21 | ▼-0.22 | ▼-0.77% |
| 24-11-26 | 28.43 | ▼-0.36 | ▼-1.25% |
| 24-11-25 | 28.79 | ▼-0.01 | ▼-0.03% |
| 24-11-22 | 28.80 | ▲0.15 | ▲0.52% |
| 24-11-21 | 28.65 | ▼-0.34 | ▼-1.17% |
| 24-11-20 | 28.99 | ▼-0.15 | ▼-0.51% |
| 24-11-19 | 29.14 | ▼-0.44 | ▼-1.49% |
| 24-11-18 | 29.58 | ▼-0.11 | ▼-0.37% |
| 24-11-15 | 29.69 | ▲0.29 | ▲0.99% |
| 24-11-14 | 29.40 | ▲0.29 | ▲1% |
| 24-11-13 | 29.11 | ▼-0.40 | ▼-1.36% |
| 24-11-12 | 29.51 | ▼-0.57 | ▼-1.89% |
| 24-11-11 | 30.08 | ▲0.17 | ▲0.57% |
| 24-11-08 | 29.91 | ▲0.04 | ▲0.13% |
| 24-11-07 | 29.87 | ▲0.07 | ▲0.23% |
| 24-11-06 | 29.80 | ▼-0.57 | ▼-1.88% |
| 24-11-05 | 30.37 | ▲0.91 | ▲3.09% |
| 24-11-04 | 29.46 | ▼-0.25 | ▼-0.84% |
| 24-11-01 | 29.71 | ▲0.28 | ▲0.95% |
| 24-10-31 | 29.43 | ▲0.30 | ▲1.03% |
| 24-10-30 | 29.13 | ▼-0.40 | ▼-1.35% |
| 24-10-29 | 29.53 | ▼-0.23 | ▼-0.77% |
| 24-10-28 | 29.76 | ▲0.38 | ▲1.29% |
| 24-10-25 | 29.38 | ▼-0.39 | ▼-1.31% |
| 24-10-24 | 29.77 | ▲0.22 | ▲0.74% |
| 24-10-23 | 29.55 | ▼-0.23 | ▼-0.77% |
| 24-10-22 | 29.78 | ▼-0.02 | ▼-0.07% |
| 24-10-21 | 29.80 | ▼-0.38 | ▼-1.26% |
| 24-10-18 | 30.18 | ▼-0.08 | ▼-0.26% |
| 24-10-17 | 30.26 | ▲0.11 | ▲0.36% |
| 24-10-16 | 30.15 | ▲0.30 | ▲1.01% |
| 24-10-15 | 29.85 | ▲0.28 | ▲0.95% |
| 24-10-14 | 29.57 | ▲0.07 | ▲0.24% |
| 24-10-11 | 29.50 | ▲0.01 | ▲0.03% |
| 24-10-10 | 29.49 | ▼-0.07 | ▼-0.24% |
| 24-10-09 | 29.56 | ▲0.36 | ▲1.23% |
| 24-10-08 | 29.20 | ▼-0.12 | ▼-0.41% |
| 24-10-07 | 29.32 | ▲0.08 | ▲0.27% |
| 24-10-04 | 29.24 | ▲0.56 | ▲1.95% |
| 24-10-03 | 28.68 | ▼-1.43 | ▼-4.75% |
| 24-10-02 | 30.11 | ▼-0.17 | ▼-0.56% |
| 24-10-01 | 30.28 | ▲0.22 | ▲0.73% |
| 24-09-30 | 30.06 | ▼-0.92 | ▼-2.97% |
| 24-09-27 | 30.98 | ▼-0.18 | ▼-0.58% |
| 24-09-26 | 31.16 | ▲0.20 | ▲0.65% |
| 24-09-25 | 30.96 | ▼-0.45 | ▼-1.43% |
| 24-09-24 | 31.41 | ▲0.10 | ▲0.32% |
| 24-09-23 | 31.31 | ▼-0.70 | ▼-2.19% |
| 24-09-20 | 32.01 | ▼-0.27 | ▼-0.84% |
| 24-09-19 | 32.28 | ▼-0.32 | ▼-0.98% |
| 24-09-18 | 32.60 | ▲0.25 | ▲0.77% |
| 24-09-17 | 32.35 | ▲0.31 | ▲0.97% |
| 24-09-16 | 32.04 | ▲0.39 | ▲1.23% |
| 24-09-13 | 31.65 | ▲0.38 | ▲1.22% |
| 24-09-12 | 31.27 | ▼-0.30 | ▼-0.95% |
| 24-09-11 | 31.57 | ▼-0.07 | ▼-0.22% |
| 24-09-10 | 31.64 | ▼-0.51 | ▼-1.59% |
| 24-09-09 | 32.15 | ▲0.17 | ▲0.53% |
| 24-09-06 | 31.98 | ▼-0.67 | ▼-2.05% |
| 24-09-05 | 32.65 | ▲0.67 | ▲2.1% |
| 24-09-04 | 31.98 | ▼-0.24 | ▼-0.74% |
| 24-09-03 | 32.22 | ▼-0.06 | ▼-0.19% |
| 24-09-02 | 32.28 | ▼-0.13 | ▼-0.4% |
| 24-08-30 | 32.41 | ▲0.15 | ▲0.46% |
| 24-08-29 | 32.26 | ▲0.06 | ▲0.19% |
| 24-08-28 | 32.20 | ▲0.23 | ▲0.72% |
| 24-08-27 | 31.97 | ▲0.04 | ▲0.13% |
| 24-08-26 | 31.93 | ▼-0.17 | ▼-0.53% |
| 24-08-23 | 32.10 | ▲0.48 | ▲1.52% |
| 24-08-22 | 31.62 | ▼-0.03 | ▼-0.09% |
| 24-08-21 | 31.65 | -0.00 | -0% |
| 24-08-20 | 31.65 | ▼-0.23 | ▼-0.72% |
| 24-08-19 | 31.88 | ▲0.35 | ▲1.11% |
| 24-08-16 | 31.53 | ▲0.07 | ▲0.22% |
| 24-08-15 | 31.46 | ▲0.16 | ▲0.51% |
| 24-08-14 | 31.30 | ▲0.20 | ▲0.64% |
| 24-08-13 | 31.10 | ▼-0.02 | ▼-0.06% |
| 24-08-12 | 31.12 | ▼-0.17 | ▼-0.54% |
| 24-08-09 | 31.29 | ▲0.15 | ▲0.48% |
| 24-08-08 | 31.14 | ▼-0.24 | ▼-0.76% |
| 24-08-07 | 31.38 | ▲0.63 | ▲2.05% |
| 24-08-06 | 30.75 | ▼-0.09 | ▼-0.29% |
| 24-08-05 | 30.84 | ▼-0.43 | ▼-1.38% |
| 24-08-02 | 31.27 | ▼-0.06 | ▼-0.19% |
| 24-08-01 | 31.33 | ▼-0.61 | ▼-1.91% |
| 24-07-31 | 31.94 | ▼-0.19 | ▼-0.59% |
| 24-07-30 | 32.13 | ▲0.41 | ▲1.29% |
| 24-07-29 | 31.72 | ▼-0.65 | ▼-2.01% |
| 24-07-26 | 32.37 | ▲0.31 | ▲0.97% |
| 24-07-25 | 32.06 | ▼-0.04 | ▼-0.12% |
| 24-07-24 | 32.10 | ▼-0.27 | ▼-0.83% |
| 24-07-23 | 32.37 | ▼-0.44 | ▼-1.34% |
| 24-07-22 | 32.81 | ▲0.23 | ▲0.71% |
| 24-07-19 | 32.58 | ▼-0.02 | ▼-0.06% |
| 24-07-18 | 32.60 | ▲0.30 | ▲0.93% |
| 24-07-17 | 32.30 | ▲0.07 | ▲0.22% |
| 24-07-16 | 32.23 | ▲0.08 | ▲0.25% |
| 24-07-15 | 32.15 | ▲0.05 | ▲0.16% |
| 24-07-12 | 32.10 | ▲0.19 | ▲0.6% |
| 24-07-11 | 31.91 | ▲0.16 | ▲0.5% |
| 24-07-10 | 31.75 | ▲0.63 | ▲2.02% |
| 24-07-09 | 31.12 | ▼-0.60 | ▼-1.89% |
| 24-07-08 | 31.72 | ▲0.21 | ▲0.67% |
| 24-07-05 | 31.51 | ▲0.11 | ▲0.35% |
| 24-07-04 | 31.40 | ▲0.46 | ▲1.49% |
| 24-07-03 | 30.94 | ▲0.21 | ▲0.68% |
| 24-07-02 | 30.73 | ▲0.09 | ▲0.29% |
| 24-07-01 | 30.64 | ▲0.67 | ▲2.24% |
| 24-06-28 | 29.97 | ▲0.13 | ▲0.44% |
| 24-06-27 | 29.84 | ▼-0.63 | ▼-2.07% |
| 24-06-26 | 30.47 | ▼-0.85 | ▼-2.71% |
| 24-06-25 | 31.32 | ▼-0.50 | ▼-1.57% |
| 24-06-24 | 31.82 | ▲0.36 | ▲1.14% |
| 24-06-21 | 31.46 | ▼-0.08 | ▼-0.25% |
| 24-06-20 | 31.54 | ▲0.51 | ▲1.64% |
| 24-06-19 | 31.03 | ▼-0.37 | ▼-1.18% |
| 24-06-18 | 31.40 | ▲0.28 | ▲0.9% |
| 24-06-17 | 31.12 | ▲0.32 | ▲1.04% |
| 24-06-14 | 30.80 | ▼-0.44 | ▼-1.41% |
| 24-06-13 | 31.24 | ▼-0.73 | ▼-2.28% |
| 24-06-12 | 31.97 | ▼-0.80 | ▼-2.44% |
| 24-06-11 | 32.77 | ▼-0.61 | ▼-1.83% |
| 24-06-10 | 33.38 | ▼-1.26 | ▼-3.64% |
| 24-06-07 | 34.64 | ▼-0.81 | ▼-2.28% |
| 24-06-06 | 35.45 | ▼-0.15 | ▼-0.42% |
| 24-06-05 | 35.60 | ▼-0.18 | ▼-0.5% |
| 24-06-04 | 35.78 | ▼-0.47 | ▼-1.3% |
| 24-06-03 | 36.25 | ▲0.25 | ▲0.69% |
| 24-05-31 | 36.00 | ▲0.31 | ▲0.87% |
| 24-05-30 | 35.69 | ▲0.18 | ▲0.51% |
| 24-05-29 | 35.51 | ▼-0.46 | ▼-1.28% |
| 24-05-28 | 35.97 | ▼-0.17 | ▼-0.47% |
| 24-05-27 | 36.14 | ▲0.37 | ▲1.03% |
| 24-05-24 | 35.77 | ▲0.37 | ▲1.05% |
| 24-05-23 | 35.40 | ▼-0.01 | ▼-0.03% |
| 24-05-22 | 35.41 | ▼-0.26 | ▼-0.73% |
| 24-05-21 | 35.67 | ▼-0.22 | ▼-0.61% |
| 24-05-20 | 35.89 | ▲0.28 | ▲0.79% |
| 24-05-17 | 35.61 | ▼-0.34 | ▼-0.95% |
| 24-05-16 | 35.95 | ▼-0.45 | ▼-1.24% |
| 24-05-15 | 36.40 | ▲0.30 | ▲0.83% |
| 24-05-14 | 36.10 | ▼-0.19 | ▼-0.52% |
| 24-05-13 | 36.29 | ▲0.38 | ▲1.06% |
| 24-05-10 | 35.91 | ▲0.09 | ▲0.25% |
| 24-05-09 | 35.82 | ▲0.60 | ▲1.7% |
| 24-05-08 | 35.22 | ▲0.42 | ▲1.21% |
| 24-05-07 | 34.80 | ▼-0.55 | ▼-1.56% |
| 24-05-06 | 35.35 | ▲0.23 | ▲0.65% |
| 24-05-03 | 35.12 | ▲0.32 | ▲0.92% |
| 24-05-02 | 34.80 | ▲0.19 | ▲0.55% |
| 24-04-30 | 34.61 | ▼-1.95 | ▼-5.33% |
| 24-04-29 | 36.56 | ▲0.32 | ▲0.88% |
| 24-04-26 | 36.24 | ▲0.38 | ▲1.06% |
| 24-04-25 | 35.86 | ▼-0.63 | ▼-1.73% |
| 24-04-24 | 36.49 | ▼-0.22 | ▼-0.6% |
| 24-04-23 | 36.71 | ▲0.56 | ▲1.55% |
| 24-04-22 | 36.15 | ▲0.03 | ▲0.08% |
| 24-04-19 | 36.12 | ▲0.03 | ▲0.08% |
| 24-04-18 | 36.09 | ▼-0.10 | ▼-0.28% |
| 24-04-17 | 36.19 | ▲0.30 | ▲0.84% |
| 24-04-16 | 35.89 | ▼-0.26 | ▼-0.72% |