[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
E.ON : ( EOAN:GR )
15.27EUR ▲ 0.09 (0.59%)
2025-04-17
최근 1년 일별 시세
(2025-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-17 | 15.27 | ▲0.09 | ▲0.59% |
| 25-04-16 | 15.18 | ▲0.29 | ▲1.95% |
| 25-04-15 | 14.89 | ▲0.38 | ▲2.62% |
| 25-04-14 | 14.51 | ▲0.04 | ▲0.28% |
| 25-04-11 | 14.48 | ▲0.20 | ▲1.4% |
| 25-04-10 | 14.28 | ▲0.23 | ▲1.64% |
| 25-04-09 | 14.05 | ▲0.17 | ▲1.22% |
| 25-04-08 | 13.89 | ▲0.29 | ▲2.13% |
| 25-04-07 | 13.60 | ▼-0.43 | ▼-3.07% |
| 25-04-04 | 14.03 | ▼-0.57 | ▼-3.91% |
| 25-04-03 | 14.59 | ▲0.62 | ▲4.44% |
| 25-04-02 | 13.98 | ▼-0.08 | ▼-0.57% |
| 25-04-01 | 14.05 | ▲0.09 | ▲0.64% |
| 25-03-31 | 13.96 | ▲0.11 | ▲0.79% |
| 25-03-28 | 13.86 | ▲0.30 | ▲2.21% |
| 25-03-27 | 13.56 | ▲0.21 | ▲1.57% |
| 25-03-26 | 13.35 | ▲0.09 | ▲0.68% |
| 25-03-25 | 13.26 | ▲0.16 | ▲1.22% |
| 25-03-24 | 13.10 | ▼-0.04 | ▼-0.3% |
| 25-03-21 | 13.14 | ▼-0.06 | ▼-0.45% |
| 25-03-20 | 13.21 | ▲0.13 | ▲0.99% |
| 25-03-19 | 13.08 | ▼-0.03 | ▼-0.23% |
| 25-03-18 | 13.10 | ▲0.10 | ▲0.77% |
| 25-03-17 | 13.00 | ▲0.01 | ▲0.08% |
| 25-03-14 | 13.00 | ▲0.01 | ▲0.08% |
| 25-03-13 | 12.98 | ▲0.12 | ▲0.93% |
| 25-03-12 | 12.86 | ▲0.07 | ▲0.55% |
| 25-03-11 | 12.79 | ▼-0.03 | ▼-0.23% |
| 25-03-10 | 12.82 | ▼-0.06 | ▼-0.47% |
| 25-03-07 | 12.88 | ▲0.35 | ▲2.79% |
| 25-03-06 | 12.54 | ▲0.35 | ▲2.87% |
| 25-03-05 | 12.19 | ▼-0.27 | ▼-2.17% |
| 25-03-04 | 12.46 | ▲0.15 | ▲1.22% |
| 25-03-03 | 12.30 | -0.00 | -0% |
| 25-02-28 | 12.31 | ▲0.01 | ▲0.08% |
| 25-02-27 | 12.30 | ▼-0.13 | ▼-1.05% |
| 25-02-26 | 12.43 | ▲0.36 | ▲2.98% |
| 25-02-25 | 12.07 | ▼-0.02 | ▼-0.17% |
| 25-02-24 | 12.09 | ▲0.37 | ▲3.16% |
| 25-02-21 | 11.72 | ▲0.04 | ▲0.34% |
| 25-02-20 | 11.68 | ▲0.09 | ▲0.78% |
| 25-02-19 | 11.59 | ▲0.08 | ▲0.7% |
| 25-02-18 | 11.51 | ▼-0.02 | ▼-0.17% |
| 25-02-17 | 11.53 | -0.00 | -0% |
| 25-02-14 | 11.53 | ▲0.04 | ▲0.35% |
| 25-02-13 | 11.48 | ▲0.11 | ▲0.97% |
| 25-02-12 | 11.37 | ▼-0.11 | ▼-0.96% |
| 25-02-11 | 11.48 | ▼-0.12 | ▼-1.04% |
| 25-02-10 | 11.59 | ▼-0.04 | ▼-0.34% |
| 25-02-07 | 11.63 | ▲0.16 | ▲1.39% |
| 25-02-06 | 11.48 | ▼-0.02 | ▼-0.17% |
| 25-02-05 | 11.49 | ▲0.10 | ▲0.88% |
| 25-02-04 | 11.39 | ▼-0.02 | ▼-0.18% |
| 25-02-03 | 11.42 | ▼-0.01 | ▼-0.09% |
| 25-01-31 | 11.42 | ▼-0.04 | ▼-0.35% |
| 25-01-30 | 11.46 | ▲0.24 | ▲2.14% |
| 25-01-29 | 11.22 | ▲0.09 | ▲0.81% |
| 25-01-28 | 11.13 | ▲0.20 | ▲1.83% |
| 25-01-27 | 10.94 | ▲0.09 | ▲0.83% |
| 25-01-24 | 10.85 | ▼-0.06 | ▼-0.55% |
| 25-01-23 | 10.91 | ▲0.04 | ▲0.37% |
| 25-01-22 | 10.86 | ▼-0.19 | ▼-1.72% |
| 25-01-21 | 11.05 | -0.00 | -0% |
| 25-01-20 | 11.06 | ▼-0.03 | ▼-0.27% |
| 25-01-17 | 11.08 | ▲0.17 | ▲1.56% |
| 25-01-16 | 10.91 | ▲0.18 | ▲1.68% |
| 25-01-15 | 10.73 | ▲0.18 | ▲1.71% |
| 25-01-14 | 10.55 | ▲0.05 | ▲0.48% |
| 25-01-13 | 10.50 | ▼-0.05 | ▼-0.47% |
| 25-01-10 | 10.56 | ▼-0.50 | ▼-4.52% |
| 25-01-09 | 11.06 | ▼-0.19 | ▼-1.69% |
| 25-01-08 | 11.24 | -0.00 | -0% |
| 25-01-07 | 11.25 | ▼-0.14 | ▼-1.23% |
| 25-01-06 | 11.38 | ▼-0.15 | ▼-1.3% |
| 25-01-03 | 11.54 | ▲0.04 | ▲0.35% |
| 25-01-02 | 11.50 | ▲0.26 | ▲2.31% |
| 24-12-30 | 11.25 | ▼-0.01 | ▼-0.09% |
| 24-12-27 | 11.25 | ▲0.06 | ▲0.54% |
| 24-12-23 | 11.19 | ▲0.07 | ▲0.63% |
| 24-12-20 | 11.12 | ▼-0.01 | ▼-0.09% |
| 24-12-19 | 11.13 | ▼-0.04 | ▼-0.36% |
| 24-12-18 | 11.18 | ▼-0.15 | ▼-1.33% |
| 24-12-17 | 11.32 | ▼-0.38 | ▼-3.25% |
| 24-12-16 | 11.70 | ▼-0.16 | ▼-1.35% |
| 24-12-13 | 11.86 | ▼-0.08 | ▼-0.67% |
| 24-12-12 | 11.94 | ▲0.03 | ▲0.25% |
| 24-12-11 | 11.91 | ▼-0.10 | ▼-0.83% |
| 24-12-10 | 12.01 | ▲0.01 | ▲0.08% |
| 24-12-09 | 12.00 | ▼-0.04 | ▼-0.33% |
| 24-12-06 | 12.05 | ▲0.09 | ▲0.75% |
| 24-12-05 | 11.96 | ▲0.03 | ▲0.25% |
| 24-12-04 | 11.93 | ▼-0.11 | ▼-0.91% |
| 24-12-03 | 12.04 | ▼-0.25 | ▼-2.03% |
| 24-12-02 | 12.29 | ▲0.10 | ▲0.82% |
| 24-11-29 | 12.19 | ▲0.08 | ▲0.66% |
| 24-11-28 | 12.11 | ▲0.17 | ▲1.42% |
| 24-11-27 | 11.94 | ▼-0.12 | ▼-1% |
| 24-11-26 | 12.06 | ▼-0.05 | ▼-0.41% |
| 24-11-25 | 12.12 | ▲0.08 | ▲0.66% |
| 24-11-22 | 12.04 | ▲0.42 | ▲3.61% |
| 24-11-21 | 11.62 | ▲0.04 | ▲0.35% |
| 24-11-20 | 11.58 | ▼-0.09 | ▼-0.77% |
| 24-11-19 | 11.66 | ▲0.09 | ▲0.78% |
| 24-11-18 | 11.57 | ▼-0.06 | ▼-0.52% |
| 24-11-15 | 11.63 | ▼-0.14 | ▼-1.19% |
| 24-11-14 | 11.77 | ▲0.04 | ▲0.34% |
| 24-11-13 | 11.73 | ▼-0.10 | ▼-0.85% |
| 24-11-12 | 11.83 | ▼-0.22 | ▼-1.83% |
| 24-11-11 | 12.04 | ▲0.13 | ▲1.09% |
| 24-11-08 | 11.91 | ▼-0.08 | ▼-0.67% |
| 24-11-07 | 12.00 | ▼-0.21 | ▼-1.72% |
| 24-11-06 | 12.21 | ▼-0.15 | ▼-1.21% |
| 24-11-05 | 12.36 | ▼-0.04 | ▼-0.32% |
| 24-11-04 | 12.39 | ▼-0.07 | ▼-0.56% |
| 24-11-01 | 12.47 | ▲0.05 | ▲0.4% |
| 24-10-31 | 12.42 | ▼-0.10 | ▼-0.8% |
| 24-10-30 | 12.51 | ▼-0.23 | ▼-1.81% |
| 24-10-29 | 12.74 | ▼-0.12 | ▼-0.93% |
| 24-10-28 | 12.85 | ▲0.10 | ▲0.78% |
| 24-10-25 | 12.75 | ▼-0.15 | ▼-1.16% |
| 24-10-24 | 12.91 | ▼-0.02 | ▼-0.15% |
| 24-10-23 | 12.93 | ▲0.15 | ▲1.17% |
| 24-10-22 | 12.78 | ▼-0.18 | ▼-1.39% |
| 24-10-21 | 12.96 | ▼-0.06 | ▼-0.46% |
| 24-10-18 | 13.03 | ▼-0.05 | ▼-0.38% |
| 24-10-17 | 13.08 | ▼-0.20 | ▼-1.51% |
| 24-10-16 | 13.28 | ▲0.09 | ▲0.68% |
| 24-10-15 | 13.19 | ▲0.24 | ▲1.85% |
| 24-10-14 | 12.95 | ▲0.02 | ▲0.15% |
| 24-10-11 | 12.93 | ▲0.08 | ▲0.62% |
| 24-10-10 | 12.85 | ▲0.01 | ▲0.08% |
| 24-10-09 | 12.84 | ▼-0.03 | ▼-0.23% |
| 24-10-08 | 12.87 | ▲0.19 | ▲1.5% |
| 24-10-07 | 12.68 | ▼-0.23 | ▼-1.78% |
| 24-10-04 | 12.91 | ▼-0.10 | ▼-0.77% |
| 24-10-03 | 13.01 | ▼-0.15 | ▼-1.14% |
| 24-10-02 | 13.15 | ▼-0.20 | ▼-1.5% |
| 24-10-01 | 13.35 | ▼-0.01 | ▼-0.07% |
| 24-09-30 | 13.36 | ▼-0.12 | ▼-0.89% |
| 24-09-27 | 13.47 | ▲0.08 | ▲0.6% |
| 24-09-26 | 13.40 | ▼-0.01 | ▼-0.07% |
| 24-09-25 | 13.41 | ▼-0.04 | ▼-0.3% |
| 24-09-24 | 13.45 | ▲0.07 | ▲0.52% |
| 24-09-23 | 13.38 | ▲0.12 | ▲0.9% |
| 24-09-20 | 13.26 | ▲0.08 | ▲0.61% |
| 24-09-19 | 13.18 | ▼-0.36 | ▼-2.66% |
| 24-09-18 | 13.54 | ▼-0.16 | ▼-1.17% |
| 24-09-17 | 13.70 | ▲0.04 | ▲0.29% |
| 24-09-16 | 13.66 | ▲0.12 | ▲0.89% |
| 24-09-13 | 13.54 | ▲0.17 | ▲1.27% |
| 24-09-12 | 13.37 | ▼-0.07 | ▼-0.52% |
| 24-09-11 | 13.44 | ▼-0.04 | ▼-0.3% |
| 24-09-10 | 13.47 | ▲0.04 | ▲0.3% |
| 24-09-09 | 13.43 | ▲0.14 | ▲1.05% |
| 24-09-06 | 13.29 | ▲0.13 | ▲0.99% |
| 24-09-05 | 13.17 | ▲0.16 | ▲1.23% |
| 24-09-04 | 13.00 | ▲0.06 | ▲0.46% |
| 24-09-03 | 12.94 | ▲0.03 | ▲0.23% |
| 24-09-02 | 12.91 | ▲0.10 | ▲0.78% |
| 24-08-30 | 12.81 | ▲0.11 | ▲0.87% |
| 24-08-29 | 12.70 | ▼-0.15 | ▼-1.17% |
| 24-08-28 | 12.85 | ▲0.15 | ▲1.18% |
| 24-08-27 | 12.71 | ▲0.05 | ▲0.4% |
| 24-08-26 | 12.66 | ▲0.04 | ▲0.32% |
| 24-08-23 | 12.61 | ▲0.17 | ▲1.37% |
| 24-08-22 | 12.44 | ▲0.07 | ▲0.57% |
| 24-08-21 | 12.37 | ▼-0.03 | ▼-0.24% |
| 24-08-20 | 12.39 | ▲0.15 | ▲1.22% |
| 24-08-19 | 12.25 | ▲0.02 | ▲0.16% |
| 24-08-16 | 12.22 | ▲0.23 | ▲1.92% |
| 24-08-15 | 11.99 | ▼-0.04 | ▼-0.33% |
| 24-08-14 | 12.03 | ▼-0.36 | ▼-2.91% |
| 24-08-13 | 12.39 | ▲0.06 | ▲0.49% |
| 24-08-12 | 12.33 | ▲0.10 | ▲0.82% |
| 24-08-09 | 12.23 | ▲0.03 | ▲0.25% |
| 24-08-08 | 12.20 | ▲0.07 | ▲0.58% |
| 24-08-07 | 12.13 | ▲0.19 | ▲1.59% |
| 24-08-06 | 11.95 | ▼-0.03 | ▼-0.25% |
| 24-08-05 | 11.98 | ▼-0.61 | ▼-4.85% |
| 24-08-02 | 12.58 | ▼-0.04 | ▼-0.32% |
| 24-08-01 | 12.62 | ▼-0.35 | ▼-2.7% |
| 24-07-31 | 12.97 | ▲0.03 | ▲0.23% |
| 24-07-30 | 12.94 | -0.00 | -0% |
| 24-07-29 | 12.94 | ▲0.08 | ▲0.62% |
| 24-07-26 | 12.86 | ▲0.02 | ▲0.16% |
| 24-07-25 | 12.84 | ▲0.16 | ▲1.26% |
| 24-07-24 | 12.68 | ▲0.06 | ▲0.48% |
| 24-07-23 | 12.62 | ▲0.11 | ▲0.88% |
| 24-07-22 | 12.51 | ▲0.13 | ▲1.05% |
| 24-07-19 | 12.38 | ▼-0.06 | ▼-0.48% |
| 24-07-18 | 12.45 | ▲0.07 | ▲0.57% |
| 24-07-17 | 12.38 | ▲0.19 | ▲1.56% |
| 24-07-16 | 12.19 | ▼-0.09 | ▼-0.73% |
| 24-07-15 | 12.28 | ▼-0.20 | ▼-1.6% |
| 24-07-12 | 12.47 | ▼-0.03 | ▼-0.24% |
| 24-07-11 | 12.50 | ▲0.22 | ▲1.79% |
| 24-07-10 | 12.28 | ▲0.16 | ▲1.32% |
| 24-07-09 | 12.12 | ▼-0.06 | ▼-0.49% |
| 24-07-08 | 12.18 | ▼-0.18 | ▼-1.46% |
| 24-07-05 | 12.36 | ▲0.12 | ▲0.98% |
| 24-07-04 | 12.24 | ▼-0.01 | ▼-0.08% |
| 24-07-03 | 12.25 | ▲0.14 | ▲1.16% |
| 24-07-02 | 12.12 | ▼-0.09 | ▼-0.74% |
| 24-07-01 | 12.21 | ▼-0.05 | ▼-0.41% |
| 24-06-28 | 12.26 | ▼-0.13 | ▼-1.05% |
| 24-06-27 | 12.39 | ▼-0.11 | ▼-0.88% |
| 24-06-26 | 12.50 | ▼-0.10 | ▼-0.79% |
| 24-06-25 | 12.59 | ▼-0.02 | ▼-0.16% |
| 24-06-24 | 12.61 | ▼-0.01 | ▼-0.08% |
| 24-06-21 | 12.62 | ▲0.05 | ▲0.4% |
| 24-06-20 | 12.57 | ▲0.06 | ▲0.48% |
| 24-06-19 | 12.51 | ▲0.06 | ▲0.48% |
| 24-06-18 | 12.45 | ▲0.07 | ▲0.57% |
| 24-06-17 | 12.38 | ▼-0.05 | ▼-0.4% |
| 24-06-14 | 12.43 | ▲0.14 | ▲1.14% |
| 24-06-13 | 12.30 | ▼-0.10 | ▼-0.81% |
| 24-06-12 | 12.39 | ▲0.11 | ▲0.9% |
| 24-06-11 | 12.29 | ▼-0.03 | ▼-0.24% |
| 24-06-10 | 12.32 | ▼-0.02 | ▼-0.16% |
| 24-06-07 | 12.33 | ▼-0.24 | ▼-1.91% |
| 24-06-06 | 12.57 | ▼-0.08 | ▼-0.63% |
| 24-06-05 | 12.65 | ▲0.09 | ▲0.72% |
| 24-06-04 | 12.56 | ▲0.12 | ▲0.96% |
| 24-06-03 | 12.45 | ▲0.17 | ▲1.38% |
| 24-05-31 | 12.28 | ▲0.02 | ▲0.16% |
| 24-05-30 | 12.26 | ▲0.01 | ▲0.08% |
| 24-05-29 | 12.25 | ▼-0.15 | ▼-1.21% |
| 24-05-28 | 12.40 | ▼-0.05 | ▼-0.4% |
| 24-05-27 | 12.45 | ▲0.10 | ▲0.81% |
| 24-05-24 | 12.35 | ▲0.02 | ▲0.16% |
| 24-05-23 | 12.33 | ▼-0.21 | ▼-1.67% |
| 24-05-22 | 12.54 | ▼-0.16 | ▼-1.26% |
| 24-05-21 | 12.70 | ▲0.03 | ▲0.24% |
| 24-05-20 | 12.67 | ▼-0.03 | ▼-0.24% |
| 24-05-17 | 12.70 | ▼-0.70 | ▼-5.22% |
| 24-05-16 | 13.40 | ▲0.16 | ▲1.21% |
| 24-05-15 | 13.24 | ▲0.20 | ▲1.53% |
| 24-05-14 | 13.04 | ▼-0.15 | ▼-1.14% |
| 24-05-13 | 13.19 | ▼-0.01 | ▼-0.08% |
| 24-05-10 | 13.20 | ▲0.11 | ▲0.84% |
| 24-05-09 | 13.09 | ▲0.12 | ▲0.93% |
| 24-05-08 | 12.97 | ▲0.07 | ▲0.54% |
| 24-05-07 | 12.90 | ▲0.29 | ▲2.3% |
| 24-05-06 | 12.61 | ▼-0.01 | ▼-0.08% |
| 24-05-03 | 12.62 | ▲0.10 | ▲0.8% |
| 24-05-02 | 12.52 | ▲0.12 | ▲0.97% |
| 24-04-30 | 12.40 | ▼-0.06 | ▼-0.48% |
| 24-04-29 | 12.47 | ▲0.05 | ▲0.4% |
| 24-04-26 | 12.41 | ▼-0.04 | ▼-0.32% |
| 24-04-25 | 12.45 | ▼-0.04 | ▼-0.32% |
| 24-04-24 | 12.49 | ▼-0.03 | ▼-0.24% |
| 24-04-23 | 12.52 | ▲0.04 | ▲0.32% |
| 24-04-22 | 12.48 | ▲0.09 | ▲0.73% |
| 24-04-19 | 12.38 | ▲0.12 | ▲0.98% |
| 24-04-18 | 12.26 | ▲0.12 | ▲0.99% |