[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Henkel : ( HEN3:GR )
66.02EUR ▼ -0.48 (-0.72%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 66.02 | ▼-0.48 | ▼-0.72% |
| 25-04-11 | 66.50 | ▼-1.20 | ▼-1.77% |
| 25-04-10 | 67.70 | ▲1.38 | ▲2.08% |
| 25-04-09 | 66.32 | ▼-2.62 | ▼-3.8% |
| 25-04-08 | 68.94 | ▲0.22 | ▲0.32% |
| 25-04-07 | 68.72 | ▼-3.20 | ▼-4.45% |
| 25-04-04 | 71.92 | ▼-1.74 | ▼-2.36% |
| 25-04-03 | 73.66 | ▲0.72 | ▲0.99% |
| 25-04-02 | 72.94 | ▼-0.46 | ▼-0.63% |
| 25-04-01 | 73.40 | ▼-0.08 | ▼-0.11% |
| 25-03-31 | 73.48 | ▼-0.28 | ▼-0.38% |
| 25-03-28 | 73.76 | ▼-0.52 | ▼-0.7% |
| 25-03-27 | 74.28 | ▲1.98 | ▲2.74% |
| 25-03-26 | 72.30 | ▼-0.46 | ▼-0.63% |
| 25-03-25 | 72.76 | ▼-0.40 | ▼-0.55% |
| 25-03-24 | 73.16 | ▼-1.50 | ▼-2.01% |
| 25-03-21 | 74.66 | ▼-0.44 | ▼-0.59% |
| 25-03-20 | 75.10 | ▲0.04 | ▲0.05% |
| 25-03-19 | 75.06 | ▲0.06 | ▲0.08% |
| 25-03-18 | 75.00 | ▼-0.70 | ▼-0.92% |
| 25-03-17 | 75.70 | ▲0.08 | ▲0.11% |
| 25-03-14 | 75.62 | ▲0.34 | ▲0.45% |
| 25-03-13 | 75.28 | ▲0.30 | ▲0.4% |
| 25-03-12 | 74.98 | ▼-2.76 | ▼-3.55% |
| 25-03-11 | 77.74 | ▼-8.98 | ▼-10.36% |
| 25-03-10 | 86.72 | ▼-0.54 | ▼-0.62% |
| 25-03-07 | 87.26 | ▲0.88 | ▲1.02% |
| 25-03-06 | 86.38 | ▲0.66 | ▲0.77% |
| 25-03-05 | 85.72 | ▲0.86 | ▲1.01% |
| 25-03-04 | 84.86 | ▲0.72 | ▲0.86% |
| 25-03-03 | 84.14 | ▲0.96 | ▲1.15% |
| 25-02-28 | 83.18 | ▲1.04 | ▲1.27% |
| 25-02-27 | 82.14 | ▼-1.36 | ▼-1.63% |
| 25-02-26 | 83.50 | ▼-0.14 | ▼-0.17% |
| 25-02-25 | 83.64 | ▼-1.02 | ▼-1.2% |
| 25-02-24 | 84.66 | ▲0.76 | ▲0.91% |
| 25-02-21 | 83.90 | ▲0.42 | ▲0.5% |
| 25-02-20 | 83.48 | ▼-0.52 | ▼-0.62% |
| 25-02-19 | 84.00 | ▼-0.16 | ▼-0.19% |
| 25-02-18 | 84.16 | ▼-0.76 | ▼-0.89% |
| 25-02-17 | 84.92 | ▼-0.42 | ▼-0.49% |
| 25-02-14 | 85.34 | ▼-0.32 | ▼-0.37% |
| 25-02-13 | 85.66 | ▲1.14 | ▲1.35% |
| 25-02-12 | 84.52 | ▲0.66 | ▲0.79% |
| 25-02-11 | 83.86 | ▼-0.52 | ▼-0.62% |
| 25-02-10 | 84.38 | ▼-0.30 | ▼-0.35% |
| 25-02-07 | 84.68 | ▲1.18 | ▲1.41% |
| 25-02-06 | 83.50 | ▼-0.58 | ▼-0.69% |
| 25-02-05 | 84.08 | ▲0.42 | ▲0.5% |
| 25-02-04 | 83.66 | ▼-0.34 | ▼-0.4% |
| 25-02-03 | 84.00 | ▼-0.22 | ▼-0.26% |
| 25-01-31 | 84.22 | ▼-0.78 | ▼-0.92% |
| 25-01-30 | 85.00 | ▲0.80 | ▲0.95% |
| 25-01-29 | 84.20 | ▲0.66 | ▲0.79% |
| 25-01-28 | 83.54 | ▼-0.22 | ▼-0.26% |
| 25-01-27 | 83.76 | ▼-0.02 | ▼-0.02% |
| 25-01-24 | 83.78 | ▼-0.14 | ▼-0.17% |
| 25-01-23 | 83.92 | ▲0.32 | ▲0.38% |
| 25-01-22 | 83.60 | ▲0.24 | ▲0.29% |
| 25-01-21 | 83.36 | ▲0.78 | ▲0.94% |
| 25-01-20 | 82.58 | ▼-0.68 | ▼-0.82% |
| 25-01-17 | 83.26 | ▲0.80 | ▲0.97% |
| 25-01-16 | 82.46 | ▼-0.24 | ▼-0.29% |
| 25-01-15 | 82.70 | ▼-0.30 | ▼-0.36% |
| 25-01-14 | 83.00 | ▼-0.06 | ▼-0.07% |
| 25-01-13 | 83.06 | ▼-1.22 | ▼-1.45% |
| 25-01-10 | 84.28 | ▼-0.48 | ▼-0.57% |
| 25-01-09 | 84.76 | ▲0.58 | ▲0.69% |
| 25-01-08 | 84.18 | ▲1.12 | ▲1.35% |
| 25-01-07 | 83.06 | ▲0.20 | ▲0.24% |
| 25-01-06 | 82.86 | ▲0.12 | ▲0.15% |
| 25-01-03 | 82.74 | ▼-0.46 | ▼-0.55% |
| 25-01-02 | 83.20 | ▼-1.50 | ▼-1.77% |
| 24-12-30 | 84.70 | ▲0.30 | ▲0.36% |
| 24-12-27 | 84.40 | ▲0.62 | ▲0.74% |
| 24-12-23 | 83.78 | ▼-0.32 | ▼-0.38% |
| 24-12-20 | 84.10 | ▲0.54 | ▲0.65% |
| 24-12-19 | 83.56 | ▲0.10 | ▲0.12% |
| 24-12-18 | 83.46 | ▼-1.24 | ▼-1.46% |
| 24-12-17 | 84.70 | ▼-0.64 | ▼-0.75% |
| 24-12-16 | 85.34 | ▲0.02 | ▲0.02% |
| 24-12-13 | 85.32 | ▲0.62 | ▲0.73% |
| 24-12-12 | 84.70 | ▼-1.14 | ▼-1.33% |
| 24-12-11 | 85.84 | ▲1.24 | ▲1.47% |
| 24-12-10 | 84.60 | ▲1.14 | ▲1.37% |
| 24-12-09 | 83.46 | ▲0.16 | ▲0.19% |
| 24-12-06 | 83.30 | ▲1.30 | ▲1.59% |
| 24-12-05 | 82.00 | ▲0.10 | ▲0.12% |
| 24-12-04 | 81.90 | ▲0.40 | ▲0.49% |
| 24-12-03 | 81.50 | ▲0.22 | ▲0.27% |
| 24-12-02 | 81.28 | ▲0.52 | ▲0.64% |
| 24-11-29 | 80.76 | ▲0.12 | ▲0.15% |
| 24-11-28 | 80.64 | ▼-0.42 | ▼-0.52% |
| 24-11-27 | 81.06 | ▲1.94 | ▲2.45% |
| 24-11-26 | 79.12 | ▲0.08 | ▲0.1% |
| 24-11-25 | 79.04 | ▲0.14 | ▲0.18% |
| 24-11-22 | 78.90 | ▲0.74 | ▲0.95% |
| 24-11-21 | 78.16 | ▲0.28 | ▲0.36% |
| 24-11-20 | 77.88 | ▼-0.72 | ▼-0.92% |
| 24-11-19 | 78.60 | ▼-0.50 | ▼-0.63% |
| 24-11-18 | 79.10 | ▼-0.50 | ▼-0.63% |
| 24-11-15 | 79.60 | ▲0.80 | ▲1.02% |
| 24-11-14 | 78.80 | ▲0.72 | ▲0.92% |
| 24-11-13 | 78.08 | ▲0.36 | ▲0.46% |
| 24-11-12 | 77.72 | ▲0.04 | ▲0.05% |
| 24-11-11 | 77.68 | ▼-0.28 | ▼-0.36% |
| 24-11-08 | 77.96 | ▲0.66 | ▲0.85% |
| 24-11-07 | 77.30 | ▼-0.70 | ▼-0.9% |
| 24-11-06 | 78.00 | ▼-2.44 | ▼-3.03% |
| 24-11-05 | 80.44 | ▲1.16 | ▲1.46% |
| 24-11-04 | 79.28 | ▼-0.16 | ▼-0.2% |
| 24-11-01 | 79.44 | ▼-0.14 | ▼-0.18% |
| 24-10-31 | 79.58 | ▼-0.88 | ▼-1.09% |
| 24-10-30 | 80.46 | ▼-1.04 | ▼-1.28% |
| 24-10-29 | 81.50 | ▼-0.76 | ▼-0.92% |
| 24-10-28 | 82.26 | ▲0.28 | ▲0.34% |
| 24-10-25 | 81.98 | ▼-0.02 | ▼-0.02% |
| 24-10-24 | 82.00 | ▼-0.78 | ▼-0.94% |
| 24-10-23 | 82.78 | ▼-0.02 | ▼-0.02% |
| 24-10-22 | 82.80 | ▼-1.06 | ▼-1.26% |
| 24-10-21 | 83.86 | ▼-0.98 | ▼-1.16% |
| 24-10-18 | 84.84 | ▼-0.16 | ▼-0.19% |
| 24-10-17 | 85.00 | ▲0.32 | ▲0.38% |
| 24-10-16 | 84.68 | ▲0.80 | ▲0.95% |
| 24-10-15 | 83.88 | ▲0.50 | ▲0.6% |
| 24-10-14 | 83.38 | ▲0.78 | ▲0.94% |
| 24-10-11 | 82.60 | ▼-0.34 | ▼-0.41% |
| 24-10-10 | 82.94 | ▲0.08 | ▲0.1% |
| 24-10-09 | 82.86 | ▲1.24 | ▲1.52% |
| 24-10-08 | 81.62 | ▼-0.26 | ▼-0.32% |
| 24-10-07 | 81.88 | ▲0.62 | ▲0.76% |
| 24-10-04 | 81.26 | ▼-0.18 | ▼-0.22% |
| 24-10-03 | 81.44 | ▼-0.70 | ▼-0.85% |
| 24-10-02 | 82.14 | ▲0.18 | ▲0.22% |
| 24-10-01 | 81.96 | ▼-2.44 | ▼-2.89% |
| 24-09-30 | 84.40 | ▲1.18 | ▲1.42% |
| 24-09-27 | 83.22 | ▲1.88 | ▲2.31% |
| 24-09-26 | 81.34 | ▼-0.66 | ▼-0.8% |
| 24-09-25 | 82.00 | ▲0.20 | ▲0.24% |
| 24-09-24 | 81.80 | ▲0.02 | ▲0.02% |
| 24-09-23 | 81.78 | ▲0.94 | ▲1.16% |
| 24-09-20 | 80.84 | ▼-0.64 | ▼-0.79% |
| 24-09-19 | 81.48 | ▲1.36 | ▲1.7% |
| 24-09-18 | 80.12 | ▲0.08 | ▲0.1% |
| 24-09-17 | 80.04 | ▼-0.46 | ▼-0.57% |
| 24-09-16 | 80.50 | ▲0.12 | ▲0.15% |
| 24-09-13 | 80.38 | ▲0.26 | ▲0.32% |
| 24-09-12 | 80.12 | ▼-0.28 | ▼-0.35% |
| 24-09-11 | 80.40 | ▼-0.12 | ▼-0.15% |
| 24-09-10 | 80.52 | ▼-0.40 | ▼-0.49% |
| 24-09-09 | 80.92 | ▼-0.32 | ▼-0.39% |
| 24-09-06 | 81.24 | ▼-0.82 | ▼-1% |
| 24-09-05 | 82.06 | ▼-0.44 | ▼-0.53% |
| 24-09-04 | 82.50 | ▼-0.68 | ▼-0.82% |
| 24-09-03 | 83.18 | ▲0.34 | ▲0.41% |
| 24-09-02 | 82.84 | ▲0.08 | ▲0.1% |
| 24-08-30 | 82.76 | ▲0.16 | ▲0.19% |
| 24-08-29 | 82.60 | ▲0.70 | ▲0.85% |
| 24-08-28 | 81.90 | ▲0.20 | ▲0.24% |
| 24-08-27 | 81.70 | ▲0.52 | ▲0.64% |
| 24-08-26 | 81.18 | ▲0.06 | ▲0.07% |
| 24-08-23 | 81.12 | ▲0.50 | ▲0.62% |
| 24-08-22 | 80.62 | ▲0.50 | ▲0.62% |
| 24-08-21 | 80.12 | ▲0.86 | ▲1.09% |
| 24-08-20 | 79.26 | ▲1.36 | ▲1.75% |
| 24-08-19 | 77.90 | ▼-0.26 | ▼-0.33% |
| 24-08-16 | 78.16 | ▲0.06 | ▲0.08% |
| 24-08-15 | 78.10 | ▼-0.50 | ▼-0.64% |
| 24-08-14 | 78.60 | ▼-0.48 | ▼-0.61% |
| 24-08-13 | 79.08 | ▲1.02 | ▲1.31% |
| 24-08-12 | 78.06 | ▲0.58 | ▲0.75% |
| 24-08-09 | 77.48 | ▼-0.38 | ▼-0.49% |
| 24-08-08 | 77.86 | ▲0.02 | ▲0.03% |
| 24-08-07 | 77.84 | ▲0.26 | ▲0.34% |
| 24-08-06 | 77.58 | ▲0.24 | ▲0.31% |
| 24-08-05 | 77.34 | -0.00 | -0% |
| 24-08-02 | 77.34 | ▼-0.94 | ▼-1.2% |
| 24-08-01 | 78.28 | ▼-0.82 | ▼-1.04% |
| 24-07-31 | 79.10 | ▲0.52 | ▲0.66% |
| 24-07-30 | 78.58 | ▼-1.00 | ▼-1.26% |
| 24-07-29 | 79.58 | ▼-1.00 | ▼-1.24% |
| 24-07-26 | 80.58 | ▲0.60 | ▲0.75% |
| 24-07-25 | 79.98 | ▼-1.78 | ▼-2.18% |
| 24-07-24 | 81.76 | ▼-0.74 | ▼-0.9% |
| 24-07-23 | 82.50 | ▲0.16 | ▲0.19% |
| 24-07-22 | 82.34 | ▼-0.20 | ▼-0.24% |
| 24-07-19 | 82.54 | ▼-0.48 | ▼-0.58% |
| 24-07-18 | 83.02 | ▲0.48 | ▲0.58% |
| 24-07-17 | 82.54 | ▲1.08 | ▲1.33% |
| 24-07-16 | 81.46 | ▼-0.02 | ▼-0.02% |
| 24-07-15 | 81.48 | ▼-0.60 | ▼-0.73% |
| 24-07-12 | 82.08 | ▲0.90 | ▲1.11% |
| 24-07-11 | 81.18 | ▼-0.30 | ▼-0.37% |
| 24-07-10 | 81.48 | ▼-0.22 | ▼-0.27% |
| 24-07-09 | 81.70 | ▼-0.30 | ▼-0.37% |
| 24-07-08 | 82.00 | ▲0.06 | ▲0.07% |
| 24-07-05 | 81.94 | ▼-0.14 | ▼-0.17% |
| 24-07-04 | 82.08 | ▲0.06 | ▲0.07% |
| 24-07-03 | 82.02 | ▼-0.70 | ▼-0.85% |
| 24-07-02 | 82.72 | ▼-0.42 | ▼-0.51% |
| 24-07-01 | 83.14 | ▼-0.08 | ▼-0.1% |
| 24-06-28 | 83.22 | ▼-0.48 | ▼-0.57% |
| 24-06-27 | 83.70 | ▲0.22 | ▲0.26% |
| 24-06-26 | 83.48 | ▲0.96 | ▲1.16% |
| 24-06-25 | 82.52 | ▼-0.72 | ▼-0.86% |
| 24-06-24 | 83.24 | ▲1.26 | ▲1.54% |
| 24-06-21 | 81.98 | ▼-0.38 | ▼-0.46% |
| 24-06-20 | 82.36 | ▼-0.94 | ▼-1.13% |
| 24-06-19 | 83.30 | ▼-0.06 | ▼-0.07% |
| 24-06-18 | 83.36 | -0.00 | -0% |
| 24-06-17 | 83.36 | ▲0.30 | ▲0.36% |
| 24-06-14 | 83.06 | ▼-1.48 | ▼-1.75% |
| 24-06-13 | 84.54 | ▼-0.50 | ▼-0.59% |
| 24-06-12 | 85.04 | ▲0.14 | ▲0.16% |
| 24-06-11 | 84.90 | ▼-0.02 | ▼-0.02% |
| 24-06-10 | 84.92 | ▲0.38 | ▲0.45% |
| 24-06-07 | 84.54 | ▲0.48 | ▲0.57% |
| 24-06-06 | 84.06 | ▲0.66 | ▲0.79% |
| 24-06-05 | 83.40 | ▲0.24 | ▲0.29% |
| 24-06-04 | 83.16 | ▲0.62 | ▲0.75% |
| 24-06-03 | 82.54 | ▼-0.58 | ▼-0.7% |
| 24-05-31 | 83.12 | ▲0.46 | ▲0.56% |
| 24-05-30 | 82.66 | ▲0.26 | ▲0.32% |
| 24-05-29 | 82.40 | ▼-0.10 | ▼-0.12% |
| 24-05-28 | 82.50 | ▼-1.16 | ▼-1.39% |
| 24-05-27 | 83.66 | ▲0.12 | ▲0.14% |
| 24-05-24 | 83.54 | ▼-0.02 | ▼-0.02% |
| 24-05-23 | 83.56 | ▼-0.22 | ▼-0.26% |
| 24-05-22 | 83.78 | ▼-0.50 | ▼-0.59% |
| 24-05-21 | 84.28 | ▼-0.26 | ▼-0.31% |
| 24-05-20 | 84.54 | ▲0.56 | ▲0.67% |
| 24-05-17 | 83.98 | ▲0.22 | ▲0.26% |
| 24-05-16 | 83.76 | ▲0.68 | ▲0.82% |
| 24-05-15 | 83.08 | ▲0.62 | ▲0.75% |
| 24-05-14 | 82.46 | ▲0.68 | ▲0.83% |
| 24-05-13 | 81.78 | ▼-0.50 | ▼-0.61% |
| 24-05-10 | 82.28 | ▼-0.24 | ▼-0.29% |
| 24-05-09 | 82.52 | ▲0.78 | ▲0.95% |
| 24-05-08 | 81.74 | ▲2.32 | ▲2.92% |
| 24-05-07 | 79.42 | ▼-0.08 | ▼-0.1% |
| 24-05-06 | 79.50 | ▲0.16 | ▲0.2% |
| 24-05-03 | 79.34 | ▲5.34 | ▲7.22% |
| 24-05-02 | 74.00 | ▼-0.46 | ▼-0.62% |
| 24-04-30 | 74.46 | ▲0.86 | ▲1.17% |
| 24-04-29 | 73.60 | ▲0.44 | ▲0.6% |
| 24-04-26 | 73.16 | ▲0.58 | ▲0.8% |
| 24-04-25 | 72.58 | ▼-0.02 | ▼-0.03% |
| 24-04-24 | 72.60 | ▲0.52 | ▲0.72% |
| 24-04-23 | 72.08 | ▼-1.96 | ▼-2.65% |
| 24-04-22 | 74.04 | ▲1.82 | ▲2.52% |
| 24-04-19 | 72.22 | ▲0.32 | ▲0.45% |
| 24-04-18 | 71.90 | ▲0.72 | ▲1.01% |
| 24-04-17 | 71.18 | ▲0.18 | ▲0.25% |
| 24-04-16 | 71.00 | ▼-0.80 | ▼-1.11% |