[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Infineon Technologie : ( IFX:GR )
25.76EUR ▼ -0.03 (-0.1%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 25.76 | ▼-0.03 | ▼-0.12% |
| 25-04-10 | 25.78 | ▲1.44 | ▲5.91% |
| 25-04-09 | 24.35 | ▼-0.96 | ▼-3.79% |
| 25-04-08 | 25.30 | ▲0.19 | ▲0.76% |
| 25-04-07 | 25.11 | ▼-1.06 | ▼-4.05% |
| 25-04-04 | 26.17 | ▼-2.00 | ▼-7.1% |
| 25-04-03 | 28.17 | ▼-2.44 | ▼-7.97% |
| 25-04-02 | 30.60 | ▼-0.36 | ▼-1.16% |
| 25-04-01 | 30.96 | ▲0.57 | ▲1.88% |
| 25-03-31 | 30.40 | ▼-0.73 | ▼-2.35% |
| 25-03-28 | 31.13 | ▼-1.31 | ▼-4.04% |
| 25-03-27 | 32.44 | ▼-0.99 | ▼-2.96% |
| 25-03-26 | 33.43 | ▼-1.20 | ▼-3.47% |
| 25-03-25 | 34.63 | ▲0.27 | ▲0.79% |
| 25-03-24 | 34.35 | ▲1.10 | ▲3.31% |
| 25-03-21 | 33.25 | ▼-0.96 | ▼-2.81% |
| 25-03-20 | 34.21 | ▼-0.97 | ▼-2.76% |
| 25-03-19 | 35.18 | ▼-0.17 | ▼-0.48% |
| 25-03-18 | 35.36 | ▲0.95 | ▲2.76% |
| 25-03-17 | 34.41 | ▼-0.35 | ▼-1.01% |
| 25-03-14 | 34.76 | ▲0.65 | ▲1.91% |
| 25-03-13 | 34.11 | ▼-0.93 | ▼-2.65% |
| 25-03-12 | 35.04 | ▲0.54 | ▲1.57% |
| 25-03-11 | 34.50 | ▲0.15 | ▲0.44% |
| 25-03-10 | 34.36 | ▼-1.67 | ▼-4.64% |
| 25-03-07 | 36.03 | ▼-0.81 | ▼-2.2% |
| 25-03-06 | 36.84 | ▲1.14 | ▲3.19% |
| 25-03-05 | 35.70 | ▲1.63 | ▲4.78% |
| 25-03-04 | 34.07 | ▼-1.86 | ▼-5.18% |
| 25-03-03 | 35.93 | ▲0.41 | ▲1.15% |
| 25-02-28 | 35.51 | ▼-0.61 | ▼-1.69% |
| 25-02-27 | 36.12 | ▼-0.82 | ▼-2.22% |
| 25-02-26 | 36.94 | ▼-0.09 | ▼-0.24% |
| 25-02-25 | 37.02 | ▼-1.00 | ▼-2.63% |
| 25-02-24 | 38.02 | ▼-0.49 | ▼-1.27% |
| 25-02-21 | 38.52 | ▼-0.14 | ▼-0.36% |
| 25-02-20 | 38.66 | ▲0.60 | ▲1.58% |
| 25-02-19 | 38.06 | ▲0.25 | ▲0.66% |
| 25-02-18 | 37.82 | ▼-0.11 | ▼-0.29% |
| 25-02-17 | 37.92 | ▲0.37 | ▲0.99% |
| 25-02-14 | 37.55 | ▼-0.11 | ▼-0.29% |
| 25-02-13 | 37.66 | ▲0.60 | ▲1.62% |
| 25-02-12 | 37.06 | ▲0.31 | ▲0.84% |
| 25-02-11 | 36.75 | ▲0.13 | ▲0.36% |
| 25-02-10 | 36.62 | ▼-0.29 | ▼-0.79% |
| 25-02-07 | 36.91 | ▼-0.41 | ▼-1.1% |
| 25-02-06 | 37.31 | ▲1.81 | ▲5.1% |
| 25-02-05 | 35.50 | ▲1.01 | ▲2.93% |
| 25-02-04 | 34.50 | ▲3.24 | ▲10.37% |
| 25-02-03 | 31.26 | ▼-0.80 | ▼-2.5% |
| 25-01-31 | 32.06 | ▲0.62 | ▲1.97% |
| 25-01-30 | 31.44 | ▼-1.08 | ▼-3.32% |
| 25-01-29 | 32.51 | ▼-0.55 | ▼-1.66% |
| 25-01-28 | 33.06 | ▼-0.33 | ▼-0.99% |
| 25-01-27 | 33.38 | ▼-0.64 | ▼-1.88% |
| 25-01-24 | 34.02 | ▼-0.16 | ▼-0.47% |
| 25-01-23 | 34.19 | ▼-0.12 | ▼-0.35% |
| 25-01-22 | 34.31 | ▼-0.13 | ▼-0.38% |
| 25-01-21 | 34.44 | ▲0.31 | ▲0.91% |
| 25-01-20 | 34.14 | ▲0.13 | ▲0.38% |
| 25-01-17 | 34.01 | ▲0.58 | ▲1.73% |
| 25-01-16 | 33.43 | ▲0.02 | ▲0.06% |
| 25-01-15 | 33.41 | ▲0.58 | ▲1.77% |
| 25-01-14 | 32.83 | ▲0.37 | ▲1.14% |
| 25-01-13 | 32.46 | ▲0.24 | ▲0.74% |
| 25-01-10 | 32.22 | ▼-0.06 | ▼-0.19% |
| 25-01-09 | 32.28 | ▼-0.42 | ▼-1.28% |
| 25-01-08 | 32.71 | ▼-1.25 | ▼-3.68% |
| 25-01-07 | 33.96 | ▲0.68 | ▲2.04% |
| 25-01-06 | 33.28 | ▲2.28 | ▲7.35% |
| 25-01-03 | 31.00 | ▼-0.40 | ▼-1.27% |
| 25-01-02 | 31.40 | -0.00 | -0% |
| 24-12-30 | 31.40 | ▼-0.42 | ▼-1.32% |
| 24-12-27 | 31.82 | ▲0.28 | ▲0.89% |
| 24-12-23 | 31.54 | ▲0.15 | ▲0.48% |
| 24-12-20 | 31.39 | ▼-0.49 | ▼-1.54% |
| 24-12-19 | 31.88 | ▼-1.82 | ▼-5.4% |
| 24-12-18 | 33.70 | ▲0.71 | ▲2.15% |
| 24-12-17 | 32.99 | ▲0.13 | ▲0.4% |
| 24-12-16 | 32.85 | ▼-0.17 | ▼-0.51% |
| 24-12-13 | 33.02 | ▼-0.16 | ▼-0.48% |
| 24-12-12 | 33.18 | ▲0.09 | ▲0.27% |
| 24-12-11 | 33.10 | ▼-0.20 | ▼-0.6% |
| 24-12-10 | 33.29 | ▼-0.12 | ▼-0.36% |
| 24-12-09 | 33.41 | ▲0.72 | ▲2.2% |
| 24-12-06 | 32.69 | ▲0.35 | ▲1.08% |
| 24-12-05 | 32.34 | ▲0.29 | ▲0.9% |
| 24-12-04 | 32.05 | ▲0.25 | ▲0.79% |
| 24-12-03 | 31.80 | ▲0.68 | ▲2.19% |
| 24-12-02 | 31.12 | ▲0.31 | ▲1.01% |
| 24-11-29 | 30.82 | ▲0.89 | ▲2.97% |
| 24-11-28 | 29.93 | ▼-0.13 | ▼-0.43% |
| 24-11-27 | 30.06 | ▼-0.43 | ▼-1.41% |
| 24-11-26 | 30.49 | ▲0.07 | ▲0.23% |
| 24-11-25 | 30.41 | ▲0.41 | ▲1.37% |
| 24-11-22 | 30.01 | ▲0.94 | ▲3.23% |
| 24-11-21 | 29.07 | ▼-0.05 | ▼-0.17% |
| 24-11-20 | 29.12 | ▲0.02 | ▲0.07% |
| 24-11-19 | 29.10 | ▼-0.64 | ▼-2.15% |
| 24-11-18 | 29.74 | ▼-0.55 | ▼-1.82% |
| 24-11-15 | 30.29 | ▼-0.48 | ▼-1.56% |
| 24-11-14 | 30.77 | ▲1.37 | ▲4.66% |
| 24-11-13 | 29.40 | ▼-1.45 | ▼-4.7% |
| 24-11-12 | 30.85 | ▲1.09 | ▲3.66% |
| 24-11-11 | 29.76 | ▲0.98 | ▲3.4% |
| 24-11-08 | 28.79 | ▼-0.16 | ▼-0.55% |
| 24-11-07 | 28.94 | ▲0.54 | ▲1.9% |
| 24-11-06 | 28.40 | ▼-0.94 | ▼-3.2% |
| 24-11-05 | 29.34 | ▲0.16 | ▲0.55% |
| 24-11-04 | 29.18 | ▼-0.19 | ▼-0.65% |
| 24-11-01 | 29.37 | ▲0.35 | ▲1.21% |
| 24-10-31 | 29.03 | ▼-0.70 | ▼-2.36% |
| 24-10-30 | 29.72 | ▼-1.07 | ▼-3.48% |
| 24-10-29 | 30.79 | ▼-0.19 | ▼-0.61% |
| 24-10-28 | 30.98 | ▲0.28 | ▲0.91% |
| 24-10-25 | 30.70 | ▲0.07 | ▲0.23% |
| 24-10-24 | 30.63 | ▲0.28 | ▲0.92% |
| 24-10-23 | 30.35 | ▲0.68 | ▲2.29% |
| 24-10-22 | 29.68 | ▼-0.30 | ▼-1% |
| 24-10-21 | 29.98 | ▼-0.79 | ▼-2.57% |
| 24-10-18 | 30.77 | ▼-0.12 | ▼-0.39% |
| 24-10-17 | 30.89 | ▲0.51 | ▲1.68% |
| 24-10-16 | 30.38 | ▼-0.10 | ▼-0.33% |
| 24-10-15 | 30.48 | ▼-0.57 | ▼-1.84% |
| 24-10-14 | 31.05 | ▲0.63 | ▲2.07% |
| 24-10-11 | 30.42 | -0.00 | -0% |
| 24-10-10 | 30.41 | ▼-0.20 | ▼-0.65% |
| 24-10-09 | 30.61 | ▲0.73 | ▲2.44% |
| 24-10-08 | 29.88 | ▼-0.56 | ▼-1.84% |
| 24-10-07 | 30.44 | ▲0.07 | ▲0.23% |
| 24-10-04 | 30.37 | ▲0.60 | ▲2.02% |
| 24-10-03 | 29.76 | ▼-0.88 | ▼-2.87% |
| 24-10-02 | 30.64 | ▲0.03 | ▲0.1% |
| 24-10-01 | 30.61 | ▼-0.86 | ▼-2.73% |
| 24-09-30 | 31.46 | ▼-1.24 | ▼-3.79% |
| 24-09-27 | 32.70 | ▲2.06 | ▲6.72% |
| 24-09-26 | 30.64 | ▲1.18 | ▲4.01% |
| 24-09-25 | 29.46 | ▼-0.03 | ▼-0.1% |
| 24-09-24 | 29.49 | ▲0.47 | ▲1.62% |
| 24-09-23 | 29.03 | ▼-0.05 | ▼-0.17% |
| 24-09-20 | 29.07 | ▼-1.77 | ▼-5.74% |
| 24-09-19 | 30.84 | ▲0.66 | ▲2.19% |
| 24-09-18 | 30.18 | ▲0.19 | ▲0.63% |
| 24-09-17 | 29.99 | ▲0.93 | ▲3.2% |
| 24-09-16 | 29.05 | ▼-0.77 | ▼-2.58% |
| 24-09-13 | 29.83 | ▲0.57 | ▲1.95% |
| 24-09-12 | 29.26 | ▲0.38 | ▲1.32% |
| 24-09-11 | 28.88 | ▲0.36 | ▲1.26% |
| 24-09-10 | 28.52 | ▼-0.72 | ▼-2.46% |
| 24-09-09 | 29.24 | ▲0.25 | ▲0.86% |
| 24-09-06 | 28.98 | ▼-1.07 | ▼-3.56% |
| 24-09-05 | 30.05 | ▼-0.04 | ▼-0.13% |
| 24-09-04 | 30.09 | ▼-1.20 | ▼-3.84% |
| 24-09-03 | 31.29 | ▼-1.54 | ▼-4.69% |
| 24-09-02 | 32.82 | ▼-0.18 | ▼-0.55% |
| 24-08-30 | 33.00 | ▲0.14 | ▲0.43% |
| 24-08-29 | 32.86 | ▲0.52 | ▲1.61% |
| 24-08-28 | 32.35 | ▼-0.05 | ▼-0.15% |
| 24-08-27 | 32.39 | ▲0.25 | ▲0.78% |
| 24-08-26 | 32.14 | ▼-0.06 | ▼-0.19% |
| 24-08-23 | 32.20 | ▲0.09 | ▲0.28% |
| 24-08-22 | 32.12 | ▲0.01 | ▲0.03% |
| 24-08-21 | 32.11 | ▲0.47 | ▲1.49% |
| 24-08-20 | 31.64 | ▲0.08 | ▲0.25% |
| 24-08-19 | 31.56 | ▲0.01 | ▲0.03% |
| 24-08-16 | 31.55 | ▼-0.11 | ▼-0.35% |
| 24-08-15 | 31.66 | ▲1.29 | ▲4.25% |
| 24-08-14 | 30.38 | ▲0.07 | ▲0.23% |
| 24-08-13 | 30.30 | ▲0.02 | ▲0.07% |
| 24-08-12 | 30.28 | ▲0.12 | ▲0.4% |
| 24-08-09 | 30.17 | ▼-0.16 | ▼-0.53% |
| 24-08-08 | 30.32 | ▼-0.05 | ▼-0.16% |
| 24-08-07 | 30.37 | ▲0.64 | ▲2.15% |
| 24-08-06 | 29.74 | ▼-0.19 | ▼-0.63% |
| 24-08-05 | 29.93 | ▲0.40 | ▲1.35% |
| 24-08-02 | 29.53 | ▼-1.57 | ▼-5.05% |
| 24-08-01 | 31.10 | ▼-0.95 | ▼-2.96% |
| 24-07-31 | 32.05 | ▲0.45 | ▲1.42% |
| 24-07-30 | 31.60 | ▲0.19 | ▲0.6% |
| 24-07-29 | 31.42 | ▲0.69 | ▲2.25% |
| 24-07-26 | 30.73 | ▲0.25 | ▲0.82% |
| 24-07-25 | 30.48 | ▼-2.11 | ▼-6.47% |
| 24-07-24 | 32.59 | ▼-0.48 | ▼-1.45% |
| 24-07-23 | 33.07 | ▼-1.14 | ▼-3.33% |
| 24-07-22 | 34.21 | ▲1.11 | ▲3.35% |
| 24-07-19 | 33.10 | ▼-1.37 | ▼-3.98% |
| 24-07-18 | 34.47 | ▼-0.46 | ▼-1.32% |
| 24-07-17 | 34.93 | ▼-0.31 | ▼-0.88% |
| 24-07-16 | 35.24 | ▼-0.51 | ▼-1.43% |
| 24-07-15 | 35.75 | ▼-0.34 | ▼-0.94% |
| 24-07-12 | 36.09 | ▲0.79 | ▲2.24% |
| 24-07-11 | 35.30 | ▼-0.10 | ▼-0.28% |
| 24-07-10 | 35.40 | ▲0.42 | ▲1.2% |
| 24-07-09 | 34.98 | ▼-0.73 | ▼-2.04% |
| 24-07-08 | 35.71 | ▼-0.08 | ▼-0.22% |
| 24-07-05 | 35.78 | ▲0.80 | ▲2.29% |
| 24-07-04 | 34.98 | ▲0.25 | ▲0.72% |
| 24-07-03 | 34.73 | ▲0.59 | ▲1.73% |
| 24-07-02 | 34.14 | ▼-0.23 | ▼-0.67% |
| 24-07-01 | 34.37 | ▲0.06 | ▲0.17% |
| 24-06-28 | 34.31 | ▲0.31 | ▲0.91% |
| 24-06-27 | 33.99 | ▼-0.38 | ▼-1.11% |
| 24-06-26 | 34.37 | ▲0.30 | ▲0.88% |
| 24-06-25 | 34.07 | ▲0.06 | ▲0.18% |
| 24-06-24 | 34.01 | ▲0.07 | ▲0.21% |
| 24-06-21 | 33.94 | ▼-1.05 | ▼-3% |
| 24-06-20 | 34.99 | ▲0.30 | ▲0.86% |
| 24-06-19 | 34.69 | ▼-1.30 | ▼-3.61% |
| 24-06-18 | 35.99 | ▼-0.16 | ▼-0.44% |
| 24-06-17 | 36.15 | ▼-0.35 | ▼-0.96% |
| 24-06-14 | 36.50 | ▼-1.43 | ▼-3.77% |
| 24-06-13 | 37.93 | ▼-0.58 | ▼-1.51% |
| 24-06-12 | 38.51 | ▲0.86 | ▲2.28% |
| 24-06-11 | 37.65 | ▼-0.07 | ▼-0.19% |
| 24-06-10 | 37.72 | ▼-0.29 | ▼-0.76% |
| 24-06-07 | 38.01 | ▲1.35 | ▲3.68% |
| 24-06-06 | 36.66 | ▼-0.56 | ▼-1.5% |
| 24-06-05 | 37.22 | ▲0.51 | ▲1.39% |
| 24-06-04 | 36.71 | ▼-0.21 | ▼-0.57% |
| 24-06-03 | 36.92 | ▲0.09 | ▲0.24% |
| 24-05-31 | 36.83 | ▼-0.26 | ▼-0.7% |
| 24-05-30 | 37.09 | ▲0.02 | ▲0.05% |
| 24-05-29 | 37.07 | ▼-1.22 | ▼-3.19% |
| 24-05-28 | 38.29 | ▲0.22 | ▲0.58% |
| 24-05-27 | 38.06 | ▲0.05 | ▲0.13% |
| 24-05-24 | 38.01 | ▼-0.06 | ▼-0.16% |
| 24-05-23 | 38.07 | ▲0.36 | ▲0.95% |
| 24-05-22 | 37.71 | ▲1.36 | ▲3.74% |
| 24-05-21 | 36.35 | ▼-1.15 | ▼-3.07% |
| 24-05-20 | 37.50 | ▲0.49 | ▲1.32% |
| 24-05-17 | 37.01 | ▼-0.09 | ▼-0.24% |
| 24-05-16 | 37.10 | ▼-0.91 | ▼-2.39% |
| 24-05-15 | 38.00 | ▲0.80 | ▲2.15% |
| 24-05-14 | 37.20 | ▲0.02 | ▲0.05% |
| 24-05-13 | 37.18 | ▼-0.82 | ▼-2.16% |
| 24-05-10 | 38.00 | ▲1.11 | ▲3.01% |
| 24-05-09 | 36.89 | ▲0.83 | ▲2.3% |
| 24-05-08 | 36.06 | ▼-0.32 | ▼-0.88% |
| 24-05-07 | 36.39 | ▲4.17 | ▲12.94% |
| 24-05-06 | 32.22 | ▲0.79 | ▲2.51% |
| 24-05-03 | 31.44 | ▲0.10 | ▲0.32% |
| 24-05-02 | 31.34 | ▼-1.39 | ▼-4.25% |
| 24-04-30 | 32.72 | ▼-0.08 | ▼-0.24% |
| 24-04-29 | 32.80 | ▼-0.23 | ▼-0.7% |
| 24-04-26 | 33.03 | ▲0.47 | ▲1.44% |
| 24-04-25 | 32.56 | ▲1.13 | ▲3.6% |
| 24-04-24 | 31.43 | ▲1.63 | ▲5.47% |
| 24-04-23 | 29.81 | -0.00 | -0% |
| 24-04-22 | 29.81 | ▼-0.33 | ▼-1.1% |
| 24-04-19 | 30.14 | ▼-0.75 | ▼-2.43% |
| 24-04-18 | 30.89 | ▼-0.61 | ▼-1.94% |
| 24-04-17 | 31.50 | ▼-0.60 | ▼-1.87% |
| 24-04-16 | 32.09 | ▼-0.25 | ▼-0.77% |