[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
HeidelbergCement : ( HEI:GR )
159.00EUR ▲ 4.65 (3.01%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 159.00 | ▲4.65 | ▲3.01% |
| 25-04-11 | 154.35 | ▲0.45 | ▲0.29% |
| 25-04-10 | 153.90 | ▲5.60 | ▲3.78% |
| 25-04-09 | 148.30 | ▼-4.10 | ▼-2.69% |
| 25-04-08 | 152.40 | ▲8.80 | ▲6.13% |
| 25-04-07 | 143.60 | ▼-7.90 | ▼-5.21% |
| 25-04-04 | 151.50 | ▼-9.25 | ▼-5.75% |
| 25-04-03 | 160.75 | ▼-4.05 | ▼-2.46% |
| 25-04-02 | 164.80 | ▲3.70 | ▲2.3% |
| 25-04-01 | 161.10 | ▲3.55 | ▲2.25% |
| 25-03-31 | 157.55 | ▼-5.05 | ▼-3.11% |
| 25-03-28 | 162.60 | ▼-4.00 | ▼-2.4% |
| 25-03-27 | 166.60 | ▼-10.25 | ▼-5.8% |
| 25-03-26 | 176.85 | ▼-3.40 | ▼-1.89% |
| 25-03-25 | 180.25 | ▲3.35 | ▲1.89% |
| 25-03-24 | 176.90 | ▲1.30 | ▲0.74% |
| 25-03-21 | 175.60 | ▼-1.90 | ▼-1.07% |
| 25-03-20 | 177.50 | ▼-2.15 | ▼-1.2% |
| 25-03-19 | 179.65 | ▲6.30 | ▲3.63% |
| 25-03-18 | 173.35 | ▼-3.20 | ▼-1.81% |
| 25-03-17 | 176.55 | ▲3.70 | ▲2.14% |
| 25-03-14 | 172.85 | ▲6.25 | ▲3.75% |
| 25-03-13 | 166.60 | ▲3.30 | ▲2.02% |
| 25-03-12 | 163.30 | ▲6.15 | ▲3.91% |
| 25-03-11 | 157.15 | ▼-2.70 | ▼-1.69% |
| 25-03-10 | 159.85 | ▼-7.00 | ▼-4.2% |
| 25-03-07 | 166.85 | ▼-2.50 | ▼-1.48% |
| 25-03-06 | 169.35 | ▲2.70 | ▲1.62% |
| 25-03-05 | 166.65 | ▲24.85 | ▲17.52% |
| 25-03-04 | 141.80 | ▼-7.85 | ▼-5.25% |
| 25-03-03 | 149.65 | ▲4.45 | ▲3.06% |
| 25-02-28 | 145.20 | ▲2.00 | ▲1.4% |
| 25-02-27 | 143.20 | ▼-3.55 | ▼-2.42% |
| 25-02-26 | 146.75 | ▲5.00 | ▲3.53% |
| 25-02-25 | 141.75 | ▲4.90 | ▲3.58% |
| 25-02-24 | 136.85 | ▼-1.40 | ▼-1.01% |
| 25-02-21 | 138.25 | ▲1.00 | ▲0.73% |
| 25-02-20 | 137.25 | ▼-3.30 | ▼-2.35% |
| 25-02-19 | 140.55 | ▼-7.95 | ▼-5.35% |
| 25-02-18 | 148.50 | ▲0.95 | ▲0.64% |
| 25-02-17 | 147.55 | ▲1.25 | ▲0.85% |
| 25-02-14 | 146.30 | -0.00 | -0% |
| 25-02-13 | 146.30 | ▲2.30 | ▲1.6% |
| 25-02-12 | 144.00 | ▼-0.95 | ▼-0.66% |
| 25-02-11 | 144.95 | ▼-0.90 | ▼-0.62% |
| 25-02-10 | 145.85 | ▲0.20 | ▲0.14% |
| 25-02-07 | 145.65 | ▲2.15 | ▲1.5% |
| 25-02-06 | 143.50 | ▲6.90 | ▲5.05% |
| 25-02-05 | 136.60 | ▲1.45 | ▲1.07% |
| 25-02-04 | 135.15 | ▼-0.25 | ▼-0.18% |
| 25-02-03 | 135.40 | ▼-1.05 | ▼-0.77% |
| 25-01-31 | 136.45 | ▲0.20 | ▲0.15% |
| 25-01-30 | 136.25 | ▲1.45 | ▲1.08% |
| 25-01-29 | 134.80 | ▲0.70 | ▲0.52% |
| 25-01-28 | 134.10 | ▼-0.80 | ▼-0.59% |
| 25-01-27 | 134.90 | ▼-2.35 | ▼-1.71% |
| 25-01-24 | 137.25 | ▲2.80 | ▲2.08% |
| 25-01-23 | 134.45 | ▲0.60 | ▲0.45% |
| 25-01-22 | 133.85 | ▲1.90 | ▲1.44% |
| 25-01-21 | 131.95 | ▲1.45 | ▲1.11% |
| 25-01-20 | 130.50 | ▲0.95 | ▲0.73% |
| 25-01-17 | 129.55 | ▲3.80 | ▲3.02% |
| 25-01-16 | 125.75 | ▼-1.80 | ▼-1.41% |
| 25-01-15 | 127.55 | ▲3.20 | ▲2.57% |
| 25-01-14 | 124.35 | ▲1.20 | ▲0.97% |
| 25-01-13 | 123.15 | ▼-2.70 | ▼-2.15% |
| 25-01-10 | 125.85 | ▼-1.95 | ▼-1.53% |
| 25-01-09 | 127.80 | ▲2.70 | ▲2.16% |
| 25-01-08 | 125.10 | ▲3.40 | ▲2.79% |
| 25-01-07 | 121.70 | ▼-0.95 | ▼-0.77% |
| 25-01-06 | 122.65 | ▲2.55 | ▲2.12% |
| 25-01-03 | 120.10 | ▼-0.50 | ▼-0.41% |
| 25-01-02 | 120.60 | ▲1.30 | ▲1.09% |
| 24-12-30 | 119.30 | ▼-0.70 | ▼-0.58% |
| 24-12-27 | 120.00 | ▼-0.35 | ▼-0.29% |
| 24-12-23 | 120.35 | ▲1.15 | ▲0.96% |
| 24-12-20 | 119.20 | ▼-1.10 | ▼-0.91% |
| 24-12-19 | 120.30 | ▼-3.20 | ▼-2.59% |
| 24-12-18 | 123.50 | ▲0.30 | ▲0.24% |
| 24-12-17 | 123.20 | ▼-0.35 | ▼-0.28% |
| 24-12-16 | 123.55 | ▼-1.55 | ▼-1.24% |
| 24-12-13 | 125.10 | ▼-0.50 | ▼-0.4% |
| 24-12-12 | 125.60 | ▼-1.30 | ▼-1.02% |
| 24-12-11 | 126.90 | ▲3.30 | ▲2.67% |
| 24-12-10 | 123.60 | ▲1.40 | ▲1.15% |
| 24-12-09 | 122.20 | ▼-0.35 | ▼-0.29% |
| 24-12-06 | 122.55 | ▼-1.00 | ▼-0.81% |
| 24-12-05 | 123.55 | ▲2.75 | ▲2.28% |
| 24-12-04 | 120.80 | ▼-3.05 | ▼-2.46% |
| 24-12-03 | 123.85 | ▲3.85 | ▲3.21% |
| 24-12-02 | 120.00 | ▲0.60 | ▲0.5% |
| 24-11-29 | 119.40 | ▲0.25 | ▲0.21% |
| 24-11-28 | 119.15 | ▲1.35 | ▲1.15% |
| 24-11-27 | 117.80 | ▼-0.65 | ▼-0.55% |
| 24-11-26 | 118.45 | ▼-1.15 | ▼-0.96% |
| 24-11-25 | 119.60 | ▲0.80 | ▲0.67% |
| 24-11-22 | 118.80 | ▲0.50 | ▲0.42% |
| 24-11-21 | 118.30 | ▲0.15 | ▲0.13% |
| 24-11-20 | 118.15 | ▼-0.15 | ▼-0.13% |
| 24-11-19 | 118.30 | ▼-0.10 | ▼-0.08% |
| 24-11-18 | 118.40 | ▲0.40 | ▲0.34% |
| 24-11-15 | 118.00 | ▼-0.80 | ▼-0.67% |
| 24-11-14 | 118.80 | ▲0.25 | ▲0.21% |
| 24-11-13 | 118.55 | ▼-0.10 | ▼-0.08% |
| 24-11-12 | 118.65 | ▼-2.45 | ▼-2.02% |
| 24-11-11 | 121.10 | ▲4.85 | ▲4.17% |
| 24-11-08 | 116.25 | ▲1.65 | ▲1.44% |
| 24-11-07 | 114.60 | ▲6.85 | ▲6.36% |
| 24-11-06 | 107.75 | ▲2.60 | ▲2.47% |
| 24-11-05 | 105.15 | ▲2.80 | ▲2.74% |
| 24-11-04 | 102.35 | ▲0.05 | ▲0.05% |
| 24-11-01 | 102.30 | ▲1.10 | ▲1.09% |
| 24-10-31 | 101.20 | -0.00 | -0% |
| 24-10-30 | 101.20 | ▲0.35 | ▲0.35% |
| 24-10-29 | 100.85 | ▲0.05 | ▲0.05% |
| 24-10-28 | 100.80 | ▲1.78 | ▲1.8% |
| 24-10-25 | 99.02 | ▲2.14 | ▲2.21% |
| 24-10-24 | 96.88 | ▼-0.58 | ▼-0.6% |
| 24-10-23 | 97.46 | ▼-0.90 | ▼-0.92% |
| 24-10-22 | 98.36 | ▲0.10 | ▲0.1% |
| 24-10-21 | 98.26 | ▼-0.44 | ▼-0.45% |
| 24-10-18 | 98.70 | ▲0.52 | ▲0.53% |
| 24-10-17 | 98.18 | ▲1.72 | ▲1.78% |
| 24-10-16 | 96.46 | ▼-0.56 | ▼-0.58% |
| 24-10-15 | 97.02 | ▼-1.14 | ▼-1.16% |
| 24-10-14 | 98.16 | ▲0.14 | ▲0.14% |
| 24-10-11 | 98.02 | ▼-0.42 | ▼-0.43% |
| 24-10-10 | 98.44 | ▼-0.72 | ▼-0.73% |
| 24-10-09 | 99.16 | ▲2.52 | ▲2.61% |
| 24-10-08 | 96.64 | ▼-1.86 | ▼-1.89% |
| 24-10-07 | 98.50 | ▲1.12 | ▲1.15% |
| 24-10-04 | 97.38 | ▲0.92 | ▲0.95% |
| 24-10-03 | 96.46 | ▼-0.88 | ▼-0.9% |
| 24-10-02 | 97.34 | ▲0.16 | ▲0.16% |
| 24-10-01 | 97.18 | ▼-0.42 | ▼-0.43% |
| 24-09-30 | 97.60 | ▼-1.30 | ▼-1.31% |
| 24-09-27 | 98.90 | ▼-1.65 | ▼-1.64% |
| 24-09-26 | 100.55 | ▲2.25 | ▲2.29% |
| 24-09-25 | 98.30 | ▲1.36 | ▲1.4% |
| 24-09-24 | 96.94 | ▼-1.00 | ▼-1.02% |
| 24-09-23 | 97.94 | ▼-0.84 | ▼-0.85% |
| 24-09-20 | 98.78 | ▼-1.22 | ▼-1.22% |
| 24-09-19 | 100.00 | ▲4.22 | ▲4.41% |
| 24-09-18 | 95.78 | ▲0.52 | ▲0.55% |
| 24-09-17 | 95.26 | ▲1.50 | ▲1.6% |
| 24-09-16 | 93.76 | ▲0.68 | ▲0.73% |
| 24-09-13 | 93.08 | ▲0.78 | ▲0.85% |
| 24-09-12 | 92.30 | ▲1.42 | ▲1.56% |
| 24-09-11 | 90.88 | ▲0.20 | ▲0.22% |
| 24-09-10 | 90.68 | ▼-1.28 | ▼-1.39% |
| 24-09-09 | 91.96 | ▲1.10 | ▲1.21% |
| 24-09-06 | 90.86 | ▼-0.96 | ▼-1.05% |
| 24-09-05 | 91.82 | ▼-0.84 | ▼-0.91% |
| 24-09-04 | 92.66 | ▼-1.84 | ▼-1.95% |
| 24-09-03 | 94.50 | ▼-1.82 | ▼-1.89% |
| 24-09-02 | 96.32 | ▲0.66 | ▲0.69% |
| 24-08-30 | 95.66 | ▲0.20 | ▲0.21% |
| 24-08-29 | 95.46 | ▲1.22 | ▲1.29% |
| 24-08-28 | 94.24 | ▲0.24 | ▲0.26% |
| 24-08-27 | 94.00 | ▼-0.12 | ▼-0.13% |
| 24-08-26 | 94.12 | ▼-0.16 | ▼-0.17% |
| 24-08-23 | 94.28 | ▲1.70 | ▲1.84% |
| 24-08-22 | 92.58 | ▲0.74 | ▲0.81% |
| 24-08-21 | 91.84 | ▲0.84 | ▲0.92% |
| 24-08-20 | 91.00 | ▼-0.26 | ▼-0.28% |
| 24-08-19 | 91.26 | ▲0.62 | ▲0.68% |
| 24-08-16 | 90.64 | ▲0.40 | ▲0.44% |
| 24-08-15 | 90.24 | ▲1.12 | ▲1.26% |
| 24-08-14 | 89.12 | ▲1.12 | ▲1.27% |
| 24-08-13 | 88.00 | ▲0.36 | ▲0.41% |
| 24-08-12 | 87.64 | ▼-0.72 | ▼-0.81% |
| 24-08-09 | 88.36 | ▲0.20 | ▲0.23% |
| 24-08-08 | 88.16 | ▼-0.06 | ▼-0.07% |
| 24-08-07 | 88.22 | ▲1.42 | ▲1.64% |
| 24-08-06 | 86.80 | ▼-1.32 | ▼-1.5% |
| 24-08-05 | 88.12 | ▼-1.56 | ▼-1.74% |
| 24-08-02 | 89.68 | ▼-4.52 | ▼-4.8% |
| 24-08-01 | 94.20 | ▼-2.28 | ▼-2.36% |
| 24-07-31 | 96.48 | ▼-1.32 | ▼-1.35% |
| 24-07-30 | 97.80 | ▼-0.86 | ▼-0.87% |
| 24-07-29 | 98.66 | ▼-1.16 | ▼-1.16% |
| 24-07-26 | 99.82 | ▲1.96 | ▲2% |
| 24-07-25 | 97.86 | ▼-2.02 | ▼-2.02% |
| 24-07-24 | 99.88 | ▼-2.17 | ▼-2.13% |
| 24-07-23 | 102.05 | ▲0.10 | ▲0.1% |
| 24-07-22 | 101.95 | ▲1.35 | ▲1.34% |
| 24-07-19 | 100.60 | ▼-0.85 | ▼-0.84% |
| 24-07-18 | 101.45 | ▼-0.40 | ▼-0.39% |
| 24-07-17 | 101.85 | ▼-0.95 | ▼-0.92% |
| 24-07-16 | 102.80 | ▲1.65 | ▲1.63% |
| 24-07-15 | 101.15 | ▼-1.05 | ▼-1.03% |
| 24-07-12 | 102.20 | ▲2.44 | ▲2.45% |
| 24-07-11 | 99.76 | ▲1.82 | ▲1.86% |
| 24-07-10 | 97.94 | ▲0.32 | ▲0.33% |
| 24-07-09 | 97.62 | ▼-2.06 | ▼-2.07% |
| 24-07-08 | 99.68 | ▲1.26 | ▲1.28% |
| 24-07-05 | 98.42 | ▼-0.36 | ▼-0.36% |
| 24-07-04 | 98.78 | ▲1.62 | ▲1.67% |
| 24-07-03 | 97.16 | ▲2.20 | ▲2.32% |
| 24-07-02 | 94.96 | ▼-1.48 | ▼-1.53% |
| 24-07-01 | 96.44 | ▼-0.38 | ▼-0.39% |
| 24-06-28 | 96.82 | ▲0.44 | ▲0.46% |
| 24-06-27 | 96.38 | ▲1.80 | ▲1.9% |
| 24-06-26 | 94.58 | -0.00 | -0% |
| 24-06-25 | 94.58 | ▼-1.38 | ▼-1.44% |
| 24-06-24 | 95.96 | ▲1.46 | ▲1.54% |
| 24-06-21 | 94.50 | ▼-1.50 | ▼-1.56% |
| 24-06-20 | 96.00 | -0.00 | -0% |
| 24-06-19 | 96.00 | ▲0.18 | ▲0.19% |
| 24-06-18 | 95.82 | ▼-0.66 | ▼-0.68% |
| 24-06-17 | 96.48 | ▲1.22 | ▲1.28% |
| 24-06-14 | 95.26 | ▼-1.74 | ▼-1.79% |
| 24-06-13 | 97.00 | ▼-2.36 | ▼-2.38% |
| 24-06-12 | 99.36 | ▲4.22 | ▲4.44% |
| 24-06-11 | 95.14 | ▼-0.54 | ▼-0.56% |
| 24-06-10 | 95.68 | ▲0.16 | ▲0.17% |
| 24-06-07 | 95.52 | ▲0.40 | ▲0.42% |
| 24-06-06 | 95.12 | ▲0.28 | ▲0.3% |
| 24-06-05 | 94.84 | ▲0.54 | ▲0.57% |
| 24-06-04 | 94.30 | ▼-1.58 | ▼-1.65% |
| 24-06-03 | 95.88 | ▲0.16 | ▲0.17% |
| 24-05-31 | 95.72 | ▼-1.00 | ▼-1.03% |
| 24-05-30 | 96.72 | ▼-0.30 | ▼-0.31% |
| 24-05-29 | 97.02 | ▼-1.58 | ▼-1.6% |
| 24-05-28 | 98.60 | ▼-1.22 | ▼-1.22% |
| 24-05-27 | 99.82 | ▼-0.14 | ▼-0.14% |
| 24-05-24 | 99.96 | ▲0.62 | ▲0.62% |
| 24-05-23 | 99.34 | ▲1.98 | ▲2.03% |
| 24-05-22 | 97.36 | ▼-0.36 | ▼-0.37% |
| 24-05-21 | 97.72 | ▼-0.58 | ▼-0.59% |
| 24-05-20 | 98.30 | ▲0.30 | ▲0.31% |
| 24-05-17 | 98.00 | ▼-1.98 | ▼-1.98% |
| 24-05-16 | 99.98 | ▼-2.62 | ▼-2.55% |
| 24-05-15 | 102.60 | ▲0.55 | ▲0.54% |
| 24-05-14 | 102.05 | ▲0.60 | ▲0.59% |
| 24-05-13 | 101.45 | ▼-1.50 | ▼-1.46% |
| 24-05-10 | 102.95 | ▲2.85 | ▲2.85% |
| 24-05-09 | 100.10 | ▲2.36 | ▲2.41% |
| 24-05-08 | 97.74 | ▼-0.60 | ▼-0.61% |
| 24-05-07 | 98.34 | ▲0.90 | ▲0.92% |
| 24-05-06 | 97.44 | ▲1.84 | ▲1.92% |
| 24-05-03 | 95.60 | ▲0.98 | ▲1.04% |
| 24-05-02 | 94.62 | ▼-0.02 | ▼-0.02% |
| 24-04-30 | 94.64 | ▼-1.76 | ▼-1.83% |
| 24-04-29 | 96.40 | ▲1.18 | ▲1.24% |
| 24-04-26 | 95.22 | ▲2.12 | ▲2.28% |
| 24-04-25 | 93.10 | ▼-0.54 | ▼-0.58% |
| 24-04-24 | 93.64 | ▼-0.10 | ▼-0.11% |
| 24-04-23 | 93.74 | ▲1.42 | ▲1.54% |
| 24-04-22 | 92.32 | ▼-0.82 | ▼-0.88% |
| 24-04-19 | 93.14 | ▼-1.36 | ▼-1.44% |
| 24-04-18 | 94.50 | ▼-1.50 | ▼-1.56% |
| 24-04-17 | 96.00 | ▲0.30 | ▲0.31% |
| 24-04-16 | 95.70 | ▼-2.64 | ▼-2.68% |