[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Fresenius : ( FRE:GR )
38.23EUR ▲ 1.66 (4.54%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 38.23 | ▲1.66 | ▲4.54% |
| 25-04-11 | 36.57 | ▲0.01 | ▲0.03% |
| 25-04-10 | 36.56 | ▲1.39 | ▲3.95% |
| 25-04-09 | 35.17 | ▼-1.96 | ▼-5.28% |
| 25-04-08 | 37.13 | ▲1.01 | ▲2.8% |
| 25-04-07 | 36.12 | ▼-1.94 | ▼-5.1% |
| 25-04-04 | 38.06 | ▼-1.65 | ▼-4.16% |
| 25-04-03 | 39.71 | ▲0.21 | ▲0.53% |
| 25-04-02 | 39.50 | ▲0.02 | ▲0.05% |
| 25-04-01 | 39.48 | ▲0.11 | ▲0.28% |
| 25-03-31 | 39.37 | ▼-0.64 | ▼-1.6% |
| 25-03-28 | 40.01 | ▲0.01 | ▲0.03% |
| 25-03-27 | 40.00 | ▼-0.25 | ▼-0.62% |
| 25-03-26 | 40.25 | ▲0.29 | ▲0.73% |
| 25-03-25 | 39.96 | ▲0.65 | ▲1.65% |
| 25-03-24 | 39.31 | ▼-0.36 | ▼-0.91% |
| 25-03-21 | 39.67 | ▲0.11 | ▲0.28% |
| 25-03-20 | 39.56 | ▼-0.44 | ▼-1.1% |
| 25-03-19 | 40.00 | ▲0.10 | ▲0.25% |
| 25-03-18 | 39.90 | ▼-0.02 | ▼-0.05% |
| 25-03-17 | 39.92 | ▲0.26 | ▲0.66% |
| 25-03-14 | 39.66 | ▲0.72 | ▲1.85% |
| 25-03-13 | 38.94 | ▼-0.50 | ▼-1.27% |
| 25-03-12 | 39.44 | ▲1.15 | ▲3% |
| 25-03-11 | 38.29 | ▼-1.01 | ▼-2.57% |
| 25-03-10 | 39.30 | ▼-0.93 | ▼-2.31% |
| 25-03-07 | 40.23 | ▼-0.42 | ▼-1.03% |
| 25-03-06 | 40.65 | ▲0.10 | ▲0.25% |
| 25-03-05 | 40.55 | ▲1.14 | ▲2.89% |
| 25-03-04 | 39.41 | ▲0.18 | ▲0.46% |
| 25-03-03 | 39.23 | ▲0.77 | ▲2% |
| 25-02-28 | 38.46 | ▲0.24 | ▲0.63% |
| 25-02-27 | 38.22 | ▼-0.71 | ▼-1.82% |
| 25-02-26 | 38.93 | ▲2.37 | ▲6.48% |
| 25-02-25 | 36.56 | ▲0.02 | ▲0.05% |
| 25-02-24 | 36.54 | ▲0.05 | ▲0.14% |
| 25-02-21 | 36.49 | ▲0.07 | ▲0.19% |
| 25-02-20 | 36.42 | ▼-0.33 | ▼-0.9% |
| 25-02-19 | 36.75 | ▼-0.27 | ▼-0.73% |
| 25-02-18 | 37.02 | ▼-0.25 | ▼-0.67% |
| 25-02-17 | 37.27 | ▲0.01 | ▲0.03% |
| 25-02-14 | 37.26 | ▼-0.96 | ▼-2.51% |
| 25-02-13 | 38.22 | ▲0.04 | ▲0.1% |
| 25-02-12 | 38.18 | ▲0.15 | ▲0.39% |
| 25-02-11 | 38.03 | ▲0.48 | ▲1.28% |
| 25-02-10 | 37.55 | ▲0.37 | ▲1% |
| 25-02-07 | 37.18 | ▲0.51 | ▲1.39% |
| 25-02-06 | 36.67 | ▼-0.47 | ▼-1.27% |
| 25-02-05 | 37.14 | ▲0.22 | ▲0.6% |
| 25-02-04 | 36.92 | ▼-0.26 | ▼-0.7% |
| 25-02-03 | 37.18 | ▲0.21 | ▲0.57% |
| 25-01-31 | 36.97 | ▼-0.24 | ▼-0.64% |
| 25-01-30 | 37.21 | ▲0.05 | ▲0.13% |
| 25-01-29 | 37.16 | ▲0.03 | ▲0.08% |
| 25-01-28 | 37.13 | ▲0.21 | ▲0.57% |
| 25-01-27 | 36.92 | ▲0.20 | ▲0.54% |
| 25-01-24 | 36.72 | ▼-0.08 | ▼-0.22% |
| 25-01-23 | 36.80 | ▲0.89 | ▲2.48% |
| 25-01-22 | 35.91 | ▼-0.30 | ▼-0.83% |
| 25-01-21 | 36.21 | ▼-0.17 | ▼-0.47% |
| 25-01-20 | 36.38 | ▲0.08 | ▲0.22% |
| 25-01-17 | 36.30 | ▲0.70 | ▲1.97% |
| 25-01-16 | 35.60 | ▲0.21 | ▲0.59% |
| 25-01-15 | 35.39 | ▲0.58 | ▲1.67% |
| 25-01-14 | 34.81 | ▲0.27 | ▲0.78% |
| 25-01-13 | 34.54 | ▼-0.54 | ▼-1.54% |
| 25-01-10 | 35.08 | ▲0.01 | ▲0.03% |
| 25-01-09 | 35.07 | ▲0.55 | ▲1.59% |
| 25-01-08 | 34.52 | ▲0.35 | ▲1.02% |
| 25-01-07 | 34.17 | ▼-0.05 | ▼-0.15% |
| 25-01-06 | 34.22 | ▲0.73 | ▲2.18% |
| 25-01-03 | 33.49 | -0.00 | -0% |
| 25-01-02 | 33.49 | ▼-0.05 | ▼-0.15% |
| 24-12-30 | 33.54 | ▲0.06 | ▲0.18% |
| 24-12-27 | 33.48 | ▲0.03 | ▲0.09% |
| 24-12-23 | 33.45 | ▲0.25 | ▲0.75% |
| 24-12-20 | 33.20 | ▼-0.28 | ▼-0.84% |
| 24-12-19 | 33.48 | ▼-0.71 | ▼-2.08% |
| 24-12-18 | 34.19 | ▲0.14 | ▲0.41% |
| 24-12-17 | 34.05 | ▼-0.78 | ▼-2.24% |
| 24-12-16 | 34.83 | ▼-0.02 | ▼-0.06% |
| 24-12-13 | 34.85 | ▲0.06 | ▲0.17% |
| 24-12-12 | 34.79 | ▲0.07 | ▲0.2% |
| 24-12-11 | 34.72 | ▲0.83 | ▲2.45% |
| 24-12-10 | 33.89 | ▲0.15 | ▲0.44% |
| 24-12-09 | 33.74 | ▲0.07 | ▲0.21% |
| 24-12-06 | 33.67 | ▼-0.30 | ▼-0.88% |
| 24-12-05 | 33.97 | ▼-0.03 | ▼-0.09% |
| 24-12-04 | 34.00 | ▲0.13 | ▲0.38% |
| 24-12-03 | 33.87 | ▲0.46 | ▲1.38% |
| 24-12-02 | 33.41 | ▲0.14 | ▲0.42% |
| 24-11-29 | 33.27 | ▲0.18 | ▲0.54% |
| 24-11-28 | 33.09 | ▼-0.11 | ▼-0.33% |
| 24-11-27 | 33.20 | ▲0.25 | ▲0.76% |
| 24-11-26 | 32.95 | ▼-0.41 | ▼-1.23% |
| 24-11-25 | 33.36 | ▲0.05 | ▲0.15% |
| 24-11-22 | 33.31 | ▲0.52 | ▲1.59% |
| 24-11-21 | 32.79 | ▲0.58 | ▲1.8% |
| 24-11-20 | 32.21 | ▼-0.56 | ▼-1.71% |
| 24-11-19 | 32.77 | ▼-0.05 | ▼-0.15% |
| 24-11-18 | 32.82 | ▼-0.54 | ▼-1.62% |
| 24-11-15 | 33.36 | ▲0.59 | ▲1.8% |
| 24-11-14 | 32.77 | ▼-0.04 | ▼-0.12% |
| 24-11-13 | 32.81 | ▼-0.35 | ▼-1.06% |
| 24-11-12 | 33.16 | ▼-0.34 | ▼-1.01% |
| 24-11-11 | 33.50 | ▼-0.35 | ▼-1.03% |
| 24-11-08 | 33.85 | ▲0.06 | ▲0.18% |
| 24-11-07 | 33.79 | ▼-0.93 | ▼-2.68% |
| 24-11-06 | 34.72 | ▲0.90 | ▲2.66% |
| 24-11-05 | 33.82 | ▲0.59 | ▲1.78% |
| 24-11-04 | 33.23 | ▼-0.71 | ▼-2.09% |
| 24-11-01 | 33.94 | ▲0.42 | ▲1.25% |
| 24-10-31 | 33.52 | ▲0.27 | ▲0.81% |
| 24-10-30 | 33.25 | ▼-0.82 | ▼-2.41% |
| 24-10-29 | 34.07 | ▼-0.57 | ▼-1.65% |
| 24-10-28 | 34.64 | ▲0.78 | ▲2.3% |
| 24-10-25 | 33.86 | ▲0.10 | ▲0.3% |
| 24-10-24 | 33.76 | ▲0.33 | ▲0.99% |
| 24-10-23 | 33.43 | ▼-0.19 | ▼-0.57% |
| 24-10-22 | 33.62 | ▼-0.11 | ▼-0.33% |
| 24-10-21 | 33.73 | ▲0.28 | ▲0.84% |
| 24-10-18 | 33.45 | ▲0.10 | ▲0.3% |
| 24-10-17 | 33.35 | ▼-0.32 | ▼-0.95% |
| 24-10-16 | 33.67 | ▼-0.06 | ▼-0.18% |
| 24-10-15 | 33.73 | ▲0.04 | ▲0.12% |
| 24-10-14 | 33.69 | ▲0.14 | ▲0.42% |
| 24-10-11 | 33.55 | ▼-0.11 | ▼-0.33% |
| 24-10-10 | 33.66 | ▼-0.52 | ▼-1.52% |
| 24-10-09 | 34.18 | ▲0.42 | ▲1.24% |
| 24-10-08 | 33.76 | ▲0.19 | ▲0.57% |
| 24-10-07 | 33.57 | ▼-0.35 | ▼-1.03% |
| 24-10-04 | 33.92 | ▼-0.04 | ▼-0.12% |
| 24-10-03 | 33.96 | ▼-0.29 | ▼-0.85% |
| 24-10-02 | 34.25 | ▼-0.04 | ▼-0.12% |
| 24-10-01 | 34.29 | ▲0.06 | ▲0.18% |
| 24-09-30 | 34.23 | ▲0.63 | ▲1.88% |
| 24-09-27 | 33.60 | ▲0.18 | ▲0.54% |
| 24-09-26 | 33.42 | ▲0.12 | ▲0.36% |
| 24-09-25 | 33.30 | ▲0.01 | ▲0.03% |
| 24-09-24 | 33.29 | ▲0.13 | ▲0.39% |
| 24-09-23 | 33.16 | ▼-0.05 | ▼-0.15% |
| 24-09-20 | 33.21 | ▼-0.64 | ▼-1.89% |
| 24-09-19 | 33.85 | ▼-0.37 | ▼-1.08% |
| 24-09-18 | 34.22 | ▼-0.22 | ▼-0.64% |
| 24-09-17 | 34.44 | ▲0.40 | ▲1.18% |
| 24-09-16 | 34.04 | ▼-0.47 | ▼-1.36% |
| 24-09-13 | 34.51 | ▲0.82 | ▲2.43% |
| 24-09-12 | 33.69 | ▼-0.14 | ▼-0.41% |
| 24-09-11 | 33.83 | ▼-0.05 | ▼-0.15% |
| 24-09-10 | 33.88 | ▲0.25 | ▲0.74% |
| 24-09-09 | 33.63 | ▲0.41 | ▲1.23% |
| 24-09-06 | 33.22 | ▼-0.58 | ▼-1.72% |
| 24-09-05 | 33.80 | ▲0.12 | ▲0.36% |
| 24-09-04 | 33.68 | ▲0.23 | ▲0.69% |
| 24-09-03 | 33.45 | -0.00 | -0% |
| 24-09-02 | 33.45 | ▲0.08 | ▲0.24% |
| 24-08-30 | 33.37 | ▲0.13 | ▲0.39% |
| 24-08-29 | 33.24 | ▼-0.02 | ▼-0.06% |
| 24-08-28 | 33.26 | ▲0.03 | ▲0.09% |
| 24-08-27 | 33.23 | ▲0.38 | ▲1.16% |
| 24-08-26 | 32.85 | -0.00 | -0% |
| 24-08-23 | 32.85 | ▲0.31 | ▲0.95% |
| 24-08-22 | 32.54 | ▲0.30 | ▲0.93% |
| 24-08-21 | 32.24 | ▲0.17 | ▲0.53% |
| 24-08-20 | 32.07 | ▼-0.01 | ▼-0.03% |
| 24-08-19 | 32.08 | ▲0.13 | ▲0.41% |
| 24-08-16 | 31.95 | ▲0.32 | ▲1.01% |
| 24-08-15 | 31.63 | ▼-0.04 | ▼-0.13% |
| 24-08-14 | 31.67 | ▲0.33 | ▲1.05% |
| 24-08-13 | 31.34 | ▲0.45 | ▲1.46% |
| 24-08-12 | 30.89 | -0.00 | -0% |
| 24-08-09 | 30.89 | ▼-0.03 | ▼-0.1% |
| 24-08-08 | 30.92 | ▼-0.18 | ▼-0.58% |
| 24-08-07 | 31.10 | ▲0.45 | ▲1.47% |
| 24-08-06 | 30.65 | ▼-0.30 | ▼-0.97% |
| 24-08-05 | 30.95 | ▼-0.39 | ▼-1.24% |
| 24-08-02 | 31.34 | ▼-0.41 | ▼-1.29% |
| 24-08-01 | 31.75 | ▼-1.44 | ▼-4.34% |
| 24-07-31 | 33.19 | ▲1.29 | ▲4.04% |
| 24-07-30 | 31.90 | ▲0.11 | ▲0.35% |
| 24-07-29 | 31.79 | ▼-0.07 | ▼-0.22% |
| 24-07-26 | 31.86 | -0.00 | -0% |
| 24-07-25 | 31.86 | ▲0.40 | ▲1.27% |
| 24-07-24 | 31.46 | ▲0.12 | ▲0.38% |
| 24-07-23 | 31.34 | ▲1.34 | ▲4.47% |
| 24-07-22 | 30.00 | ▲0.04 | ▲0.13% |
| 24-07-19 | 29.96 | ▼-0.27 | ▼-0.89% |
| 24-07-18 | 30.23 | ▲0.21 | ▲0.7% |
| 24-07-17 | 30.02 | ▲0.46 | ▲1.56% |
| 24-07-16 | 29.56 | ▲0.74 | ▲2.57% |
| 24-07-15 | 28.82 | ▼-0.53 | ▼-1.81% |
| 24-07-12 | 29.35 | ▲0.11 | ▲0.38% |
| 24-07-11 | 29.24 | ▲0.23 | ▲0.79% |
| 24-07-10 | 29.01 | ▲0.21 | ▲0.73% |
| 24-07-09 | 28.80 | ▼-0.25 | ▼-0.86% |
| 24-07-08 | 29.05 | ▼-0.05 | ▼-0.17% |
| 24-07-05 | 29.10 | ▲0.47 | ▲1.64% |
| 24-07-04 | 28.63 | ▲0.17 | ▲0.6% |
| 24-07-03 | 28.46 | ▲0.05 | ▲0.18% |
| 24-07-02 | 28.41 | ▲0.11 | ▲0.39% |
| 24-07-01 | 28.30 | ▲0.42 | ▲1.51% |
| 24-06-28 | 27.88 | ▼-0.15 | ▼-0.54% |
| 24-06-27 | 28.03 | ▲0.05 | ▲0.18% |
| 24-06-26 | 27.98 | ▼-0.28 | ▼-0.99% |
| 24-06-25 | 28.26 | ▼-0.11 | ▼-0.39% |
| 24-06-24 | 28.37 | ▲0.30 | ▲1.07% |
| 24-06-21 | 28.07 | ▼-0.28 | ▼-0.99% |
| 24-06-20 | 28.35 | ▼-0.16 | ▼-0.56% |
| 24-06-19 | 28.51 | ▼-0.12 | ▼-0.42% |
| 24-06-18 | 28.63 | ▼-0.77 | ▼-2.62% |
| 24-06-17 | 29.40 | ▼-0.16 | ▼-0.54% |
| 24-06-14 | 29.56 | ▼-0.37 | ▼-1.24% |
| 24-06-13 | 29.93 | ▼-0.12 | ▼-0.4% |
| 24-06-12 | 30.05 | ▲0.62 | ▲2.11% |
| 24-06-11 | 29.43 | ▼-0.73 | ▼-2.42% |
| 24-06-10 | 30.16 | ▼-0.14 | ▼-0.46% |
| 24-06-07 | 30.30 | ▼-0.06 | ▼-0.2% |
| 24-06-06 | 30.36 | ▲0.72 | ▲2.43% |
| 24-06-05 | 29.64 | ▲0.45 | ▲1.54% |
| 24-06-04 | 29.19 | ▲0.02 | ▲0.07% |
| 24-06-03 | 29.17 | ▼-0.11 | ▼-0.38% |
| 24-05-31 | 29.28 | ▲0.25 | ▲0.86% |
| 24-05-30 | 29.03 | ▲0.03 | ▲0.1% |
| 24-05-29 | 29.00 | ▼-0.23 | ▼-0.79% |
| 24-05-28 | 29.23 | ▲0.03 | ▲0.1% |
| 24-05-27 | 29.20 | ▲0.27 | ▲0.93% |
| 24-05-24 | 28.93 | ▲0.57 | ▲2.01% |
| 24-05-23 | 28.36 | ▲0.73 | ▲2.64% |
| 24-05-22 | 27.63 | ▲0.11 | ▲0.4% |
| 24-05-21 | 27.52 | ▼-0.23 | ▼-0.83% |
| 24-05-20 | 27.75 | ▼-0.19 | ▼-0.68% |
| 24-05-17 | 27.94 | ▼-0.58 | ▼-2.03% |
| 24-05-16 | 28.52 | ▼-0.20 | ▼-0.7% |
| 24-05-15 | 28.72 | ▲0.07 | ▲0.24% |
| 24-05-14 | 28.65 | ▼-0.02 | ▼-0.07% |
| 24-05-13 | 28.67 | -0.00 | -0% |
| 24-05-10 | 28.67 | ▲0.64 | ▲2.28% |
| 24-05-09 | 28.03 | ▼-0.45 | ▼-1.58% |
| 24-05-08 | 28.48 | ▲0.35 | ▲1.24% |
| 24-05-07 | 28.13 | ▲0.26 | ▲0.93% |
| 24-05-06 | 27.87 | ▼-0.08 | ▼-0.29% |
| 24-05-03 | 27.95 | ▼-0.02 | ▼-0.07% |
| 24-05-02 | 27.97 | -0.00 | -0% |
| 24-04-30 | 27.97 | ▲0.29 | ▲1.05% |
| 24-04-29 | 27.68 | ▲0.47 | ▲1.73% |
| 24-04-26 | 27.21 | ▲0.03 | ▲0.11% |
| 24-04-25 | 27.18 | ▼-0.14 | ▼-0.51% |
| 24-04-24 | 27.32 | ▼-0.34 | ▼-1.23% |
| 24-04-23 | 27.66 | ▲0.28 | ▲1.02% |
| 24-04-22 | 27.38 | ▲0.48 | ▲1.78% |
| 24-04-19 | 26.90 | ▲0.25 | ▲0.94% |
| 24-04-18 | 26.65 | ▲0.14 | ▲0.53% |
| 24-04-17 | 26.51 | ▼-0.10 | ▼-0.38% |
| 24-04-16 | 26.61 | ▲1.16 | ▲4.56% |