[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
ArcelorMittal : ( MT:NA )
23.71EUR ▲ 0.66 (2.86%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 23.71 | ▲0.66 | ▲2.86% |
| 25-04-11 | 23.05 | ▲0.25 | ▲1.1% |
| 25-04-10 | 22.80 | ▲0.90 | ▲4.11% |
| 25-04-09 | 21.90 | ▼-0.72 | ▼-3.18% |
| 25-04-08 | 22.62 | ▲0.53 | ▲2.4% |
| 25-04-07 | 22.09 | ▼-0.66 | ▼-2.9% |
| 25-04-04 | 22.75 | ▼-2.10 | ▼-8.45% |
| 25-04-03 | 24.85 | ▼-1.78 | ▼-6.68% |
| 25-04-02 | 26.63 | ▼-0.32 | ▼-1.19% |
| 25-04-01 | 26.95 | ▲0.48 | ▲1.81% |
| 25-03-31 | 26.47 | ▼-0.35 | ▼-1.3% |
| 25-03-28 | 26.82 | ▼-0.92 | ▼-3.32% |
| 25-03-27 | 27.74 | ▼-1.18 | ▼-4.08% |
| 25-03-26 | 28.92 | ▼-0.56 | ▼-1.9% |
| 25-03-25 | 29.48 | ▼-0.02 | ▼-0.07% |
| 25-03-24 | 29.50 | ▲0.38 | ▲1.3% |
| 25-03-21 | 29.12 | ▼-0.38 | ▼-1.29% |
| 25-03-20 | 29.50 | ▼-0.87 | ▼-2.86% |
| 25-03-19 | 30.37 | ▲0.51 | ▲1.71% |
| 25-03-18 | 29.86 | ▲0.47 | ▲1.6% |
| 25-03-17 | 29.39 | ▼-0.22 | ▼-0.74% |
| 25-03-14 | 29.61 | ▲1.02 | ▲3.57% |
| 25-03-13 | 28.59 | ▲0.27 | ▲0.95% |
| 25-03-12 | 28.32 | ▼-0.39 | ▼-1.36% |
| 25-03-11 | 28.71 | ▼-0.32 | ▼-1.1% |
| 25-03-10 | 29.03 | ▼-1.45 | ▼-4.76% |
| 25-03-07 | 30.48 | ▼-1.69 | ▼-5.25% |
| 25-03-06 | 32.17 | ▲2.00 | ▲6.63% |
| 25-03-05 | 30.17 | ▲2.86 | ▲10.47% |
| 25-03-04 | 27.31 | ▼-1.49 | ▼-5.17% |
| 25-03-03 | 28.80 | ▲1.36 | ▲4.96% |
| 25-02-28 | 27.44 | ▼-0.01 | ▼-0.04% |
| 25-02-27 | 27.45 | ▼-0.52 | ▼-1.86% |
| 25-02-26 | 27.97 | ▲1.43 | ▲5.39% |
| 25-02-25 | 26.54 | ▼-0.29 | ▼-1.08% |
| 25-02-24 | 26.83 | ▼-0.22 | ▼-0.81% |
| 25-02-21 | 27.05 | ▲0.23 | ▲0.86% |
| 25-02-20 | 26.82 | ▼-0.40 | ▼-1.47% |
| 25-02-19 | 27.22 | ▼-0.49 | ▼-1.77% |
| 25-02-18 | 27.71 | ▼-0.16 | ▼-0.57% |
| 25-02-17 | 27.87 | ▲0.65 | ▲2.39% |
| 25-02-14 | 27.22 | ▼-0.48 | ▼-1.73% |
| 25-02-13 | 27.70 | ▲0.85 | ▲3.17% |
| 25-02-12 | 26.85 | ▲0.17 | ▲0.64% |
| 25-02-11 | 26.68 | ▼-0.52 | ▼-1.91% |
| 25-02-10 | 27.20 | ▼-0.16 | ▼-0.58% |
| 25-02-07 | 27.36 | ▼-0.25 | ▼-0.91% |
| 25-02-06 | 27.61 | ▲3.25 | ▲13.34% |
| 25-02-05 | 24.36 | ▲0.14 | ▲0.58% |
| 25-02-04 | 24.22 | ▲0.46 | ▲1.94% |
| 25-02-03 | 23.76 | ▼-0.41 | ▼-1.7% |
| 25-01-31 | 24.17 | ▼-0.10 | ▼-0.41% |
| 25-01-30 | 24.27 | ▲0.48 | ▲2.02% |
| 25-01-29 | 23.79 | ▲0.06 | ▲0.25% |
| 25-01-28 | 23.73 | ▼-0.02 | ▼-0.08% |
| 25-01-27 | 23.75 | ▲0.04 | ▲0.17% |
| 25-01-24 | 23.71 | ▲0.74 | ▲3.22% |
| 25-01-23 | 22.97 | ▲0.45 | ▲2% |
| 25-01-22 | 22.52 | ▼-0.47 | ▼-2.04% |
| 25-01-21 | 22.99 | ▼-0.25 | ▼-1.08% |
| 25-01-20 | 23.24 | ▲0.52 | ▲2.29% |
| 25-01-17 | 22.72 | ▲0.07 | ▲0.31% |
| 25-01-16 | 22.65 | ▲0.26 | ▲1.16% |
| 25-01-15 | 22.39 | ▲0.55 | ▲2.52% |
| 25-01-14 | 21.84 | ▲0.09 | ▲0.41% |
| 25-01-13 | 21.75 | ▲0.12 | ▲0.55% |
| 25-01-10 | 21.63 | ▲0.34 | ▲1.6% |
| 25-01-09 | 21.29 | ▲0.14 | ▲0.66% |
| 25-01-08 | 21.15 | ▼-0.19 | ▼-0.89% |
| 25-01-07 | 21.34 | ▼-0.18 | ▼-0.84% |
| 25-01-06 | 21.52 | ▲0.06 | ▲0.28% |
| 25-01-03 | 21.46 | ▼-1.05 | ▼-4.66% |
| 25-01-02 | 22.51 | ▲0.15 | ▲0.67% |
| 25-01-01 | 22.36 | ▼-0.07 | ▼-0.31% |
| 24-12-31 | 22.43 | ▲0.36 | ▲1.63% |
| 24-12-30 | 22.07 | ▼-0.14 | ▼-0.63% |
| 24-12-27 | 22.21 | ▼-0.06 | ▼-0.27% |
| 24-12-24 | 22.27 | ▲0.14 | ▲0.63% |
| 24-12-23 | 22.13 | ▼-0.13 | ▼-0.58% |
| 24-12-20 | 22.26 | ▼-0.20 | ▼-0.89% |
| 24-12-19 | 22.46 | ▼-0.39 | ▼-1.71% |
| 24-12-18 | 22.85 | ▼-0.06 | ▼-0.26% |
| 24-12-17 | 22.91 | ▼-0.70 | ▼-2.96% |
| 24-12-16 | 23.61 | ▼-0.12 | ▼-0.51% |
| 24-12-13 | 23.73 | ▼-0.55 | ▼-2.27% |
| 24-12-12 | 24.28 | ▼-0.31 | ▼-1.26% |
| 24-12-11 | 24.59 | ▲0.01 | ▲0.04% |
| 24-12-10 | 24.58 | ▼-0.04 | ▼-0.16% |
| 24-12-09 | 24.62 | ▲0.47 | ▲1.95% |
| 24-12-06 | 24.15 | ▲0.12 | ▲0.5% |
| 24-12-05 | 24.03 | ▲0.40 | ▲1.69% |
| 24-12-04 | 23.63 | ▼-0.32 | ▼-1.34% |
| 24-12-03 | 23.95 | ▼-0.22 | ▼-0.91% |
| 24-12-02 | 24.17 | ▲0.33 | ▲1.38% |
| 24-11-29 | 23.84 | ▲0.22 | ▲0.93% |
| 24-11-28 | 23.62 | ▲0.47 | ▲2.03% |
| 24-11-27 | 23.15 | ▲0.16 | ▲0.7% |
| 24-11-26 | 22.99 | ▼-0.90 | ▼-3.77% |
| 24-11-25 | 23.89 | ▼-0.10 | ▼-0.42% |
| 24-11-22 | 23.99 | ▲0.08 | ▲0.33% |
| 24-11-21 | 23.91 | ▲0.08 | ▲0.34% |
| 24-11-20 | 23.83 | ▼-0.18 | ▼-0.75% |
| 24-11-19 | 24.01 | ▼-0.10 | ▼-0.41% |
| 24-11-18 | 24.11 | ▲0.12 | ▲0.5% |
| 24-11-15 | 23.99 | ▲0.48 | ▲2.04% |
| 24-11-14 | 23.51 | ▲0.89 | ▲3.93% |
| 24-11-13 | 22.62 | ▼-0.04 | ▼-0.18% |
| 24-11-12 | 22.66 | ▼-1.10 | ▼-4.63% |
| 24-11-11 | 23.76 | ▼-0.38 | ▼-1.57% |
| 24-11-08 | 24.14 | ▼-0.49 | ▼-1.99% |
| 24-11-07 | 24.63 | ▲1.50 | ▲6.49% |
| 24-11-06 | 23.13 | ▲0.10 | ▲0.43% |
| 24-11-05 | 23.03 | ▲0.29 | ▲1.28% |
| 24-11-04 | 22.74 | ▲0.06 | ▲0.26% |
| 24-11-01 | 22.68 | -0.00 | -0% |
| 24-10-31 | 22.68 | ▲0.01 | ▲0.04% |
| 24-10-30 | 22.67 | ▼-0.25 | ▼-1.09% |
| 24-10-29 | 22.92 | ▼-0.06 | ▼-0.26% |
| 24-10-28 | 22.98 | ▲0.75 | ▲3.37% |
| 24-10-25 | 22.23 | ▲0.27 | ▲1.23% |
| 24-10-24 | 21.96 | ▼-0.01 | ▼-0.05% |
| 24-10-23 | 21.97 | ▼-0.19 | ▼-0.86% |
| 24-10-22 | 22.16 | ▲0.03 | ▲0.14% |
| 24-10-21 | 22.13 | ▼-0.35 | ▼-1.56% |
| 24-10-18 | 22.48 | ▲0.37 | ▲1.67% |
| 24-10-17 | 22.11 | ▲0.05 | ▲0.23% |
| 24-10-16 | 22.06 | -0.00 | -0% |
| 24-10-15 | 22.06 | ▼-0.46 | ▼-2.04% |
| 24-10-14 | 22.52 | ▼-0.16 | ▼-0.71% |
| 24-10-11 | 22.68 | ▲0.07 | ▲0.31% |
| 24-10-10 | 22.61 | ▲0.03 | ▲0.13% |
| 24-10-09 | 22.58 | ▲0.17 | ▲0.76% |
| 24-10-08 | 22.41 | ▼-0.81 | ▼-3.49% |
| 24-10-07 | 23.22 | ▼-0.13 | ▼-0.56% |
| 24-10-04 | 23.35 | ▲0.14 | ▲0.6% |
| 24-10-03 | 23.21 | ▼-0.33 | ▼-1.4% |
| 24-10-02 | 23.54 | ▲0.01 | ▲0.04% |
| 24-10-01 | 23.53 | ▼-0.01 | ▼-0.04% |
| 24-09-30 | 23.54 | ▲0.11 | ▲0.47% |
| 24-09-27 | 23.43 | ▲0.17 | ▲0.73% |
| 24-09-26 | 23.26 | ▲1.05 | ▲4.73% |
| 24-09-25 | 22.21 | ▼-0.25 | ▼-1.11% |
| 24-09-24 | 22.46 | ▲1.02 | ▲4.76% |
| 24-09-23 | 21.44 | ▼-0.05 | ▼-0.23% |
| 24-09-20 | 21.49 | ▼-0.41 | ▼-1.87% |
| 24-09-19 | 21.90 | ▲0.80 | ▲3.79% |
| 24-09-18 | 21.10 | ▲0.15 | ▲0.72% |
| 24-09-17 | 20.95 | ▲0.44 | ▲2.15% |
| 24-09-16 | 20.51 | ▼-0.02 | ▼-0.1% |
| 24-09-13 | 20.53 | ▲0.38 | ▲1.89% |
| 24-09-12 | 20.15 | ▲0.47 | ▲2.39% |
| 24-09-11 | 19.68 | ▼-0.02 | ▼-0.1% |
| 24-09-10 | 19.70 | ▼-0.44 | ▼-2.18% |
| 24-09-09 | 20.14 | ▲0.14 | ▲0.7% |
| 24-09-06 | 20.00 | ▼-0.17 | ▼-0.84% |
| 24-09-05 | 20.17 | ▲0.15 | ▲0.75% |
| 24-09-04 | 20.02 | ▼-0.21 | ▼-1.04% |
| 24-09-03 | 20.23 | ▼-1.10 | ▼-5.16% |
| 24-09-02 | 21.33 | ▲0.16 | ▲0.76% |
| 24-08-30 | 21.17 | ▼-0.01 | ▼-0.05% |
| 24-08-29 | 21.18 | ▲0.13 | ▲0.62% |
| 24-08-28 | 21.05 | ▲0.25 | ▲1.2% |
| 24-08-27 | 20.80 | ▼-0.21 | ▼-1% |
| 24-08-26 | 21.01 | ▲0.16 | ▲0.77% |
| 24-08-23 | 20.85 | ▲0.22 | ▲1.07% |
| 24-08-22 | 20.63 | ▼-0.23 | ▼-1.1% |
| 24-08-21 | 20.86 | ▲0.29 | ▲1.41% |
| 24-08-20 | 20.57 | ▼-0.11 | ▼-0.53% |
| 24-08-19 | 20.68 | ▲0.47 | ▲2.33% |
| 24-08-16 | 20.21 | ▲0.10 | ▲0.5% |
| 24-08-15 | 20.11 | ▲0.40 | ▲2.03% |
| 24-08-14 | 19.72 | ▼-0.05 | ▼-0.25% |
| 24-08-13 | 19.77 | ▼-0.34 | ▼-1.69% |
| 24-08-12 | 20.11 | ▲0.02 | ▲0.1% |
| 24-08-09 | 20.09 | ▲0.09 | ▲0.45% |
| 24-08-08 | 20.00 | ▼-0.04 | ▼-0.2% |
| 24-08-07 | 20.04 | ▲0.49 | ▲2.51% |
| 24-08-06 | 19.55 | ▲0.48 | ▲2.52% |
| 24-08-05 | 19.07 | ▼-0.36 | ▼-1.85% |
| 24-08-02 | 19.42 | ▼-0.57 | ▼-2.85% |
| 24-08-01 | 19.99 | ▼-0.95 | ▼-4.54% |
| 24-07-31 | 20.94 | ▲0.32 | ▲1.55% |
| 24-07-30 | 20.62 | ▼-0.13 | ▼-0.63% |
| 24-07-29 | 20.75 | ▲0.01 | ▲0.05% |
| 24-07-26 | 20.74 | ▼-0.03 | ▼-0.14% |
| 24-07-25 | 20.77 | ▼-0.06 | ▼-0.29% |
| 24-07-24 | 20.83 | ▲0.25 | ▲1.21% |
| 24-07-23 | 20.58 | ▼-0.29 | ▼-1.39% |
| 24-07-22 | 20.87 | ▲0.11 | ▲0.53% |
| 24-07-19 | 20.76 | ▼-0.41 | ▼-1.94% |
| 24-07-18 | 21.17 | ▼-0.12 | ▼-0.56% |
| 24-07-17 | 21.29 | ▲0.17 | ▲0.8% |
| 24-07-16 | 21.12 | ▼-0.54 | ▼-2.49% |
| 24-07-15 | 21.66 | ▲0.09 | ▲0.42% |
| 24-07-12 | 21.57 | ▲0.55 | ▲2.62% |
| 24-07-11 | 21.02 | ▲0.23 | ▲1.11% |
| 24-07-10 | 20.79 | ▲0.05 | ▲0.24% |
| 24-07-09 | 20.74 | ▼-0.47 | ▼-2.22% |
| 24-07-08 | 21.21 | ▼-0.28 | ▼-1.3% |
| 24-07-05 | 21.49 | ▼-0.17 | ▼-0.78% |
| 24-07-04 | 21.66 | ▲0.16 | ▲0.74% |
| 24-07-03 | 21.50 | ▲0.36 | ▲1.7% |
| 24-07-02 | 21.14 | ▼-0.15 | ▼-0.7% |
| 24-07-01 | 21.29 | ▼-0.08 | ▼-0.37% |
| 24-06-28 | 21.37 | ▲0.13 | ▲0.61% |
| 24-06-27 | 21.24 | ▼-0.13 | ▼-0.61% |
| 24-06-26 | 21.37 | ▼-0.52 | ▼-2.38% |
| 24-06-25 | 21.89 | ▼-0.25 | ▼-1.13% |
| 24-06-24 | 22.14 | ▲0.17 | ▲0.77% |
| 24-06-21 | 21.97 | ▼-0.42 | ▼-1.88% |
| 24-06-20 | 22.39 | ▲0.40 | ▲1.82% |
| 24-06-19 | 21.99 | ▼-0.10 | ▼-0.45% |
| 24-06-18 | 22.09 | ▲0.26 | ▲1.19% |
| 24-06-17 | 21.83 | ▲0.01 | ▲0.05% |
| 24-06-14 | 21.82 | ▼-0.38 | ▼-1.71% |
| 24-06-13 | 22.20 | ▼-0.32 | ▼-1.42% |
| 24-06-12 | 22.52 | ▼-0.15 | ▼-0.66% |
| 24-06-11 | 22.67 | ▼-0.62 | ▼-2.66% |
| 24-06-10 | 23.29 | ▼-0.11 | ▼-0.47% |
| 24-06-07 | 23.40 | ▼-0.15 | ▼-0.64% |
| 24-06-06 | 23.55 | ▲0.19 | ▲0.81% |
| 24-06-05 | 23.36 | ▼-0.46 | ▼-1.93% |
| 24-06-04 | 23.82 | ▼-0.53 | ▼-2.18% |
| 24-06-03 | 24.35 | ▲0.19 | ▲0.79% |
| 24-05-31 | 24.16 | ▲0.25 | ▲1.05% |
| 24-05-30 | 23.91 | ▲0.73 | ▲3.15% |
| 24-05-29 | 23.18 | ▼-0.76 | ▼-3.17% |
| 24-05-28 | 23.94 | ▼-0.04 | ▼-0.17% |
| 24-05-27 | 23.98 | ▲0.15 | ▲0.63% |
| 24-05-24 | 23.83 | ▲0.09 | ▲0.38% |
| 24-05-23 | 23.74 | ▼-0.18 | ▼-0.75% |
| 24-05-22 | 23.92 | ▼-0.16 | ▼-0.66% |
| 24-05-21 | 24.08 | ▼-0.09 | ▼-0.37% |
| 24-05-20 | 24.17 | ▼-0.10 | ▼-0.41% |
| 24-05-17 | 24.27 | ▼-0.07 | ▼-0.29% |
| 24-05-16 | 24.34 | ▲0.46 | ▲1.93% |
| 24-05-15 | 23.88 | ▼-0.24 | ▼-1% |
| 24-05-14 | 24.12 | ▲0.17 | ▲0.71% |
| 24-05-13 | 23.95 | ▲0.07 | ▲0.29% |
| 24-05-10 | 23.88 | ▲0.20 | ▲0.84% |
| 24-05-09 | 23.68 | ▲0.07 | ▲0.3% |
| 24-05-08 | 23.61 | ▼-0.36 | ▼-1.5% |
| 24-05-07 | 23.97 | ▼-0.38 | ▼-1.56% |
| 24-05-06 | 24.35 | ▲0.05 | ▲0.21% |
| 24-05-03 | 24.30 | ▼-0.03 | ▼-0.12% |
| 24-05-02 | 24.33 | ▲0.74 | ▲3.14% |
| 24-04-30 | 23.59 | ▼-0.46 | ▼-1.91% |
| 24-04-29 | 24.05 | ▲0.30 | ▲1.26% |
| 24-04-26 | 23.75 | ▲0.21 | ▲0.89% |
| 24-04-25 | 23.54 | ▼-0.10 | ▼-0.42% |
| 24-04-24 | 23.64 | ▲0.17 | ▲0.72% |
| 24-04-23 | 23.47 | ▼-0.64 | ▼-2.65% |
| 24-04-22 | 24.11 | ▲0.28 | ▲1.17% |
| 24-04-19 | 23.83 | ▲0.03 | ▲0.13% |
| 24-04-18 | 23.80 | ▲0.29 | ▲1.23% |
| 24-04-17 | 23.51 | ▼-0.25 | ▼-1.05% |
| 24-04-16 | 23.76 | ▼-1.76 | ▼-6.9% |