[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Kering : ( KER:FP )
171.00EUR ▲ 2.98 (1.77%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 171.00 | ▲2.98 | ▲1.77% |
| 25-04-11 | 168.02 | ▲5.76 | ▲3.55% |
| 25-04-10 | 162.26 | ▲5.34 | ▲3.4% |
| 25-04-09 | 156.92 | ▼-9.00 | ▼-5.42% |
| 25-04-08 | 165.92 | ▲1.80 | ▲1.1% |
| 25-04-07 | 164.12 | ▼-6.74 | ▼-3.94% |
| 25-04-04 | 170.86 | ▼-6.72 | ▼-3.78% |
| 25-04-03 | 177.58 | ▼-14.42 | ▼-7.51% |
| 25-04-02 | 192.00 | ▲0.56 | ▲0.29% |
| 25-04-01 | 191.44 | ▲0.52 | ▲0.27% |
| 25-03-31 | 190.92 | ▼-8.32 | ▼-4.18% |
| 25-03-28 | 199.24 | ▼-3.01 | ▼-1.49% |
| 25-03-27 | 202.25 | ▲0.15 | ▲0.07% |
| 25-03-26 | 202.10 | ▲1.00 | ▲0.5% |
| 25-03-25 | 201.10 | ▼-1.30 | ▼-0.64% |
| 25-03-24 | 202.40 | ▼-4.40 | ▼-2.13% |
| 25-03-21 | 206.80 | ▼-3.60 | ▼-1.71% |
| 25-03-20 | 210.40 | ▼-4.05 | ▼-1.89% |
| 25-03-19 | 214.45 | ▼-2.75 | ▼-1.27% |
| 25-03-18 | 217.20 | ▼-0.20 | ▼-0.09% |
| 25-03-17 | 217.40 | ▼-6.15 | ▼-2.75% |
| 25-03-14 | 223.55 | ▼-26.80 | ▼-10.71% |
| 25-03-13 | 250.35 | ▲0.60 | ▲0.24% |
| 25-03-12 | 249.75 | ▼-2.25 | ▼-0.89% |
| 25-03-11 | 252.00 | ▼-3.00 | ▼-1.18% |
| 25-03-10 | 255.00 | ▲6.00 | ▲2.41% |
| 25-03-07 | 249.00 | ▼-10.10 | ▼-3.9% |
| 25-03-06 | 259.10 | ▲0.05 | ▲0.02% |
| 25-03-05 | 259.05 | ▲3.55 | ▲1.39% |
| 25-03-04 | 255.50 | ▼-13.10 | ▼-4.88% |
| 25-03-03 | 268.60 | ▼-2.50 | ▼-0.92% |
| 25-02-28 | 271.10 | ▼-2.60 | ▼-0.95% |
| 25-02-27 | 273.70 | ▼-2.35 | ▼-0.85% |
| 25-02-26 | 276.05 | ▲4.85 | ▲1.79% |
| 25-02-25 | 271.20 | ▼-2.70 | ▼-0.99% |
| 25-02-24 | 273.90 | ▼-3.10 | ▼-1.12% |
| 25-02-21 | 277.00 | ▲6.75 | ▲2.5% |
| 25-02-20 | 270.25 | -0.00 | -0% |
| 25-02-19 | 270.25 | ▼-4.10 | ▼-1.49% |
| 25-02-18 | 274.35 | ▼-5.75 | ▼-2.05% |
| 25-02-17 | 280.10 | ▲0.10 | ▲0.04% |
| 25-02-14 | 280.00 | ▲4.80 | ▲1.74% |
| 25-02-13 | 275.20 | ▲10.45 | ▲3.95% |
| 25-02-12 | 264.75 | ▲17.35 | ▲7.01% |
| 25-02-11 | 247.40 | ▲3.20 | ▲1.31% |
| 25-02-10 | 244.20 | ▲2.60 | ▲1.08% |
| 25-02-07 | 241.60 | ▼-10.30 | ▼-4.09% |
| 25-02-06 | 251.90 | ▲7.55 | ▲3.09% |
| 25-02-05 | 244.35 | ▼-3.60 | ▼-1.45% |
| 25-02-04 | 247.95 | ▲4.00 | ▲1.64% |
| 25-02-03 | 243.95 | ▼-9.50 | ▼-3.75% |
| 25-01-31 | 253.45 | ▼-2.50 | ▼-0.98% |
| 25-01-30 | 255.95 | ▲9.70 | ▲3.94% |
| 25-01-29 | 246.25 | ▼-14.05 | ▼-5.4% |
| 25-01-28 | 260.30 | ▼-2.25 | ▼-0.86% |
| 25-01-27 | 262.55 | ▲4.25 | ▲1.65% |
| 25-01-24 | 258.30 | ▲11.10 | ▲4.49% |
| 25-01-23 | 247.20 | ▲2.20 | ▲0.9% |
| 25-01-22 | 245.00 | ▼-3.85 | ▼-1.55% |
| 25-01-21 | 248.85 | ▲1.30 | ▲0.53% |
| 25-01-20 | 247.55 | ▲4.85 | ▲2% |
| 25-01-17 | 242.70 | ▲5.65 | ▲2.38% |
| 25-01-16 | 237.05 | ▲13.80 | ▲6.18% |
| 25-01-15 | 223.25 | ▲2.75 | ▲1.25% |
| 25-01-14 | 220.50 | ▼-6.90 | ▼-3.03% |
| 25-01-13 | 227.40 | ▼-0.40 | ▼-0.18% |
| 25-01-10 | 227.80 | ▼-0.95 | ▼-0.42% |
| 25-01-09 | 228.75 | ▲2.05 | ▲0.9% |
| 25-01-08 | 226.70 | ▼-5.15 | ▼-2.22% |
| 25-01-07 | 231.85 | ▲2.00 | ▲0.87% |
| 25-01-06 | 229.85 | ▲5.50 | ▲2.45% |
| 25-01-03 | 224.35 | ▼-11.50 | ▼-4.88% |
| 25-01-02 | 235.85 | ▼-4.80 | ▼-1.99% |
| 25-01-01 | 240.65 | ▲2.40 | ▲1.01% |
| 24-12-31 | 238.25 | ▲1.15 | ▲0.49% |
| 24-12-30 | 237.10 | ▼-0.85 | ▼-0.36% |
| 24-12-27 | 237.95 | ▲3.75 | ▲1.6% |
| 24-12-24 | 234.20 | ▼-1.40 | ▼-0.59% |
| 24-12-23 | 235.60 | ▲1.40 | ▲0.6% |
| 24-12-20 | 234.20 | ▼-0.55 | ▼-0.23% |
| 24-12-19 | 234.75 | ▼-2.40 | ▼-1.01% |
| 24-12-18 | 237.15 | ▼-2.00 | ▼-0.84% |
| 24-12-17 | 239.15 | ▼-0.50 | ▼-0.21% |
| 24-12-16 | 239.65 | ▼-4.40 | ▼-1.8% |
| 24-12-13 | 244.05 | ▲2.05 | ▲0.85% |
| 24-12-12 | 242.00 | ▲2.35 | ▲0.98% |
| 24-12-11 | 239.65 | ▼-1.40 | ▼-0.58% |
| 24-12-10 | 241.05 | ▼-5.45 | ▼-2.21% |
| 24-12-09 | 246.50 | ▲8.30 | ▲3.48% |
| 24-12-06 | 238.20 | ▲13.40 | ▲5.96% |
| 24-12-05 | 224.80 | ▼-0.25 | ▼-0.11% |
| 24-12-04 | 225.05 | ▲4.00 | ▲1.81% |
| 24-12-03 | 221.05 | ▼-1.60 | ▼-0.72% |
| 24-12-02 | 222.65 | ▲1.90 | ▲0.86% |
| 24-11-29 | 220.75 | ▲0.95 | ▲0.43% |
| 24-11-28 | 219.80 | ▼-1.95 | ▼-0.88% |
| 24-11-27 | 221.75 | ▼-1.65 | ▼-0.74% |
| 24-11-26 | 223.40 | ▲1.70 | ▲0.77% |
| 24-11-25 | 221.70 | ▲11.60 | ▲5.52% |
| 24-11-22 | 210.10 | ▲1.65 | ▲0.79% |
| 24-11-21 | 208.45 | ▼-6.50 | ▼-3.02% |
| 24-11-20 | 214.95 | ▼-0.25 | ▼-0.12% |
| 24-11-19 | 215.20 | ▼-4.90 | ▼-2.23% |
| 24-11-18 | 220.10 | ▼-2.60 | ▼-1.17% |
| 24-11-15 | 222.70 | ▲1.55 | ▲0.7% |
| 24-11-14 | 221.15 | ▲8.45 | ▲3.97% |
| 24-11-13 | 212.70 | ▲1.70 | ▲0.81% |
| 24-11-12 | 211.00 | ▼-12.90 | ▼-5.76% |
| 24-11-11 | 223.90 | ▲2.90 | ▲1.31% |
| 24-11-08 | 221.00 | ▼-19.10 | ▼-7.96% |
| 24-11-07 | 240.10 | ▲9.50 | ▲4.12% |
| 24-11-06 | 230.60 | ▼-0.15 | ▼-0.07% |
| 24-11-05 | 230.75 | ▼-2.95 | ▼-1.26% |
| 24-11-04 | 233.70 | ▲3.00 | ▲1.3% |
| 24-11-01 | 230.70 | ▲1.85 | ▲0.81% |
| 24-10-31 | 228.85 | ▼-0.65 | ▼-0.28% |
| 24-10-30 | 229.50 | ▼-7.65 | ▼-3.23% |
| 24-10-29 | 237.15 | ▼-3.65 | ▼-1.52% |
| 24-10-28 | 240.80 | ▲5.85 | ▲2.49% |
| 24-10-25 | 234.95 | ▼-0.70 | ▼-0.3% |
| 24-10-24 | 235.65 | ▲4.70 | ▲2.04% |
| 24-10-23 | 230.95 | ▼-3.45 | ▼-1.47% |
| 24-10-22 | 234.40 | ▲1.95 | ▲0.84% |
| 24-10-21 | 232.45 | ▼-5.60 | ▼-2.35% |
| 24-10-18 | 238.05 | ▲8.05 | ▲3.5% |
| 24-10-17 | 230.00 | ▲1.50 | ▲0.66% |
| 24-10-16 | 228.50 | ▼-1.90 | ▼-0.82% |
| 24-10-15 | 230.40 | ▲0.40 | ▲0.17% |
| 24-10-14 | 230.00 | ▼-9.15 | ▼-3.83% |
| 24-10-11 | 239.15 | ▼-1.25 | ▼-0.52% |
| 24-10-10 | 240.40 | ▲0.40 | ▲0.17% |
| 24-10-09 | 240.00 | ▲3.65 | ▲1.54% |
| 24-10-08 | 236.35 | ▼-11.00 | ▼-4.45% |
| 24-10-07 | 247.35 | ▲10.80 | ▲4.57% |
| 24-10-04 | 236.55 | ▼-1.50 | ▼-0.63% |
| 24-10-03 | 238.05 | ▼-5.40 | ▼-2.22% |
| 24-10-02 | 243.45 | ▼-6.05 | ▼-2.42% |
| 24-10-01 | 249.50 | ▼-7.35 | ▼-2.86% |
| 24-09-30 | 256.85 | ▼-10.00 | ▼-3.75% |
| 24-09-27 | 266.85 | ▲15.90 | ▲6.34% |
| 24-09-26 | 250.95 | ▲22.00 | ▲9.61% |
| 24-09-25 | 228.95 | -0.00 | -0% |
| 24-09-24 | 228.95 | ▲7.05 | ▲3.18% |
| 24-09-23 | 221.90 | ▼-3.35 | ▼-1.49% |
| 24-09-20 | 225.25 | ▼-7.75 | ▼-3.33% |
| 24-09-19 | 233.00 | ▲6.00 | ▲2.64% |
| 24-09-18 | 227.00 | ▼-2.65 | ▼-1.15% |
| 24-09-17 | 229.65 | ▲4.10 | ▲1.82% |
| 24-09-16 | 225.55 | ▼-3.45 | ▼-1.51% |
| 24-09-13 | 229.00 | ▲0.95 | ▲0.42% |
| 24-09-12 | 228.05 | ▼-1.75 | ▼-0.76% |
| 24-09-11 | 229.80 | ▲0.50 | ▲0.22% |
| 24-09-10 | 229.30 | ▼-1.00 | ▼-0.43% |
| 24-09-09 | 230.30 | ▼-5.95 | ▼-2.52% |
| 24-09-06 | 236.25 | ▼-8.70 | ▼-3.55% |
| 24-09-05 | 244.95 | ▼-3.55 | ▼-1.43% |
| 24-09-04 | 248.50 | ▼-5.65 | ▼-2.22% |
| 24-09-03 | 254.15 | ▼-2.70 | ▼-1.05% |
| 24-09-02 | 256.85 | ▼-2.15 | ▼-0.83% |
| 24-08-30 | 259.00 | ▲0.65 | ▲0.25% |
| 24-08-29 | 258.35 | ▲1.95 | ▲0.76% |
| 24-08-28 | 256.40 | ▼-3.05 | ▼-1.18% |
| 24-08-27 | 259.45 | ▼-0.65 | ▼-0.25% |
| 24-08-26 | 260.10 | ▲0.10 | ▲0.04% |
| 24-08-23 | 260.00 | ▲0.20 | ▲0.08% |
| 24-08-22 | 259.80 | ▲1.20 | ▲0.46% |
| 24-08-21 | 258.60 | ▲0.10 | ▲0.04% |
| 24-08-20 | 258.50 | ▼-2.50 | ▼-0.96% |
| 24-08-19 | 261.00 | ▲6.50 | ▲2.55% |
| 24-08-16 | 254.50 | ▼-1.20 | ▼-0.47% |
| 24-08-15 | 255.70 | ▲4.55 | ▲1.81% |
| 24-08-14 | 251.15 | ▼-0.90 | ▼-0.36% |
| 24-08-13 | 252.05 | ▲2.20 | ▲0.88% |
| 24-08-12 | 249.85 | ▼-4.70 | ▼-1.85% |
| 24-08-09 | 254.55 | ▼-4.60 | ▼-1.78% |
| 24-08-08 | 259.15 | ▼-0.85 | ▼-0.33% |
| 24-08-07 | 260.00 | ▲1.50 | ▲0.58% |
| 24-08-06 | 258.50 | ▼-6.85 | ▼-2.58% |
| 24-08-05 | 265.35 | ▼-7.05 | ▼-2.59% |
| 24-08-02 | 272.40 | ▼-4.70 | ▼-1.7% |
| 24-08-01 | 277.10 | ▼-7.40 | ▼-2.6% |
| 24-07-31 | 284.50 | ▼-2.90 | ▼-1.01% |
| 24-07-30 | 287.40 | ▲4.40 | ▲1.55% |
| 24-07-29 | 283.00 | ▼-1.20 | ▼-0.42% |
| 24-07-26 | 284.20 | ▲6.05 | ▲2.18% |
| 24-07-25 | 278.15 | ▼-22.45 | ▼-7.47% |
| 24-07-24 | 300.60 | ▼-14.30 | ▼-4.54% |
| 24-07-23 | 314.90 | ▼-4.00 | ▼-1.25% |
| 24-07-22 | 318.90 | ▲3.85 | ▲1.22% |
| 24-07-19 | 315.05 | ▼-2.65 | ▼-0.83% |
| 24-07-18 | 317.70 | ▲3.65 | ▲1.16% |
| 24-07-17 | 314.05 | ▲2.70 | ▲0.87% |
| 24-07-16 | 311.35 | ▼-9.95 | ▼-3.1% |
| 24-07-15 | 321.30 | ▼-17.90 | ▼-5.28% |
| 24-07-12 | 339.20 | ▲7.85 | ▲2.37% |
| 24-07-11 | 331.35 | ▲6.40 | ▲1.97% |
| 24-07-10 | 324.95 | ▲3.05 | ▲0.95% |
| 24-07-09 | 321.90 | ▼-3.80 | ▼-1.17% |
| 24-07-08 | 325.70 | ▼-9.35 | ▼-2.79% |
| 24-07-05 | 335.05 | ▼-0.80 | ▼-0.24% |
| 24-07-04 | 335.85 | ▲5.25 | ▲1.59% |
| 24-07-03 | 330.60 | ▲1.25 | ▲0.38% |
| 24-07-02 | 329.35 | ▼-6.65 | ▼-1.98% |
| 24-07-01 | 336.00 | ▼-2.50 | ▼-0.74% |
| 24-06-28 | 338.50 | ▼-3.25 | ▼-0.95% |
| 24-06-27 | 341.75 | ▲15.25 | ▲4.67% |
| 24-06-26 | 326.50 | ▲1.35 | ▲0.42% |
| 24-06-25 | 325.15 | ▲0.95 | ▲0.29% |
| 24-06-24 | 324.20 | ▲4.10 | ▲1.28% |
| 24-06-21 | 320.10 | ▲3.95 | ▲1.25% |
| 24-06-20 | 316.15 | ▲7.55 | ▲2.45% |
| 24-06-19 | 308.60 | ▼-2.10 | ▼-0.68% |
| 24-06-18 | 310.70 | ▲6.05 | ▲1.99% |
| 24-06-17 | 304.65 | ▲2.15 | ▲0.71% |
| 24-06-14 | 302.50 | ▼-12.05 | ▼-3.83% |
| 24-06-13 | 314.55 | ▼-2.25 | ▼-0.71% |
| 24-06-12 | 316.80 | ▼-2.55 | ▼-0.8% |
| 24-06-11 | 319.35 | ▼-8.60 | ▼-2.62% |
| 24-06-10 | 327.95 | ▼-0.15 | ▼-0.05% |
| 24-06-07 | 328.10 | ▲2.15 | ▲0.66% |
| 24-06-06 | 325.95 | ▲2.70 | ▲0.84% |
| 24-06-05 | 323.25 | ▲0.95 | ▲0.29% |
| 24-06-04 | 322.30 | ▲0.15 | ▲0.05% |
| 24-06-03 | 322.15 | ▲4.95 | ▲1.56% |
| 24-05-31 | 317.20 | ▼-3.40 | ▼-1.06% |
| 24-05-30 | 320.60 | ▼-2.90 | ▼-0.9% |
| 24-05-29 | 323.50 | ▼-7.65 | ▼-2.31% |
| 24-05-28 | 331.15 | ▼-2.05 | ▼-0.62% |
| 24-05-27 | 333.20 | ▲0.75 | ▲0.23% |
| 24-05-24 | 332.45 | ▼-0.20 | ▼-0.06% |
| 24-05-23 | 332.65 | ▲2.50 | ▲0.76% |
| 24-05-22 | 330.15 | ▼-3.15 | ▼-0.95% |
| 24-05-21 | 333.30 | ▼-2.60 | ▼-0.77% |
| 24-05-20 | 335.90 | ▲3.85 | ▲1.16% |
| 24-05-17 | 332.05 | ▼-9.20 | ▼-2.7% |
| 24-05-16 | 341.25 | ▲4.55 | ▲1.35% |
| 24-05-15 | 336.70 | ▼-2.15 | ▼-0.63% |
| 24-05-14 | 338.85 | ▲6.35 | ▲1.91% |
| 24-05-13 | 332.50 | ▲0.05 | ▲0.02% |
| 24-05-10 | 332.45 | ▼-0.80 | ▼-0.24% |
| 24-05-09 | 333.25 | ▲2.15 | ▲0.65% |
| 24-05-08 | 331.10 | ▲1.25 | ▲0.38% |
| 24-05-07 | 329.85 | ▲3.05 | ▲0.93% |
| 24-05-06 | 326.80 | ▼-1.75 | ▼-0.53% |
| 24-05-03 | 328.55 | ▲5.75 | ▲1.78% |
| 24-05-02 | 322.80 | ▼-7.20 | ▼-2.18% |
| 24-04-30 | 330.00 | ▼-5.65 | ▼-1.68% |
| 24-04-29 | 335.65 | ▼-2.30 | ▼-0.68% |
| 24-04-26 | 337.95 | ▲10.65 | ▲3.25% |
| 24-04-25 | 327.30 | ▲1.15 | ▲0.35% |
| 24-04-24 | 326.15 | ▼-24.05 | ▼-6.87% |
| 24-04-23 | 350.20 | ▲3.90 | ▲1.13% |
| 24-04-22 | 346.30 | ▲7.20 | ▲2.12% |
| 24-04-19 | 339.10 | ▼-1.40 | ▼-0.41% |
| 24-04-18 | 340.50 | ▼-0.50 | ▼-0.15% |
| 24-04-17 | 341.00 | ▲0.70 | ▲0.21% |
| 24-04-16 | 340.30 | ▼-9.90 | ▼-2.83% |