[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Munich RE : ( MUV2:GR )
580.40EUR ▲ 22.20 (3.98%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 580.40 | ▲22.20 | ▲3.98% |
| 25-04-11 | 558.20 | ▲2.00 | ▲0.36% |
| 25-04-10 | 556.20 | ▲27.80 | ▲5.26% |
| 25-04-09 | 528.40 | ▼-16.20 | ▼-2.97% |
| 25-04-08 | 544.60 | ▲24.80 | ▲4.77% |
| 25-04-07 | 519.80 | ▼-39.20 | ▼-7.01% |
| 25-04-04 | 559.00 | ▼-30.80 | ▼-5.22% |
| 25-04-03 | 589.80 | ▲0.40 | ▲0.07% |
| 25-04-02 | 589.40 | ▼-0.80 | ▼-0.14% |
| 25-04-01 | 590.20 | ▲7.80 | ▲1.34% |
| 25-03-31 | 582.40 | ▼-5.20 | ▼-0.88% |
| 25-03-28 | 587.60 | ▼-0.40 | ▼-0.07% |
| 25-03-27 | 588.00 | ▲2.20 | ▲0.38% |
| 25-03-26 | 585.80 | ▲0.40 | ▲0.07% |
| 25-03-25 | 585.40 | ▲10.80 | ▲1.88% |
| 25-03-24 | 574.60 | ▼-5.60 | ▼-0.97% |
| 25-03-21 | 580.20 | ▲4.60 | ▲0.8% |
| 25-03-20 | 575.60 | ▼-4.20 | ▼-0.72% |
| 25-03-19 | 579.80 | ▼-3.40 | ▼-0.58% |
| 25-03-18 | 583.20 | ▼-0.20 | ▼-0.03% |
| 25-03-17 | 583.40 | ▲4.40 | ▲0.76% |
| 25-03-14 | 579.00 | ▲7.40 | ▲1.29% |
| 25-03-13 | 571.60 | ▼-1.60 | ▼-0.28% |
| 25-03-12 | 573.20 | ▲12.40 | ▲2.21% |
| 25-03-11 | 560.80 | ▼-4.20 | ▼-0.74% |
| 25-03-10 | 565.00 | ▲3.80 | ▲0.68% |
| 25-03-07 | 561.20 | ▲0.20 | ▲0.04% |
| 25-03-06 | 561.00 | ▼-1.20 | ▼-0.21% |
| 25-03-05 | 562.20 | ▲7.60 | ▲1.37% |
| 25-03-04 | 554.60 | ▼-7.00 | ▼-1.25% |
| 25-03-03 | 561.60 | ▲15.00 | ▲2.74% |
| 25-02-28 | 546.60 | ▼-1.80 | ▼-0.33% |
| 25-02-27 | 548.40 | ▼-3.60 | ▼-0.65% |
| 25-02-26 | 552.00 | ▲25.40 | ▲4.82% |
| 25-02-25 | 526.60 | ▲3.80 | ▲0.73% |
| 25-02-24 | 522.80 | ▲7.80 | ▲1.51% |
| 25-02-21 | 515.00 | -0.00 | -0% |
| 25-02-20 | 515.00 | ▼-2.20 | ▼-0.43% |
| 25-02-19 | 517.20 | ▼-20.40 | ▼-3.79% |
| 25-02-18 | 537.60 | ▲4.80 | ▲0.9% |
| 25-02-17 | 532.80 | ▲13.20 | ▲2.54% |
| 25-02-14 | 519.60 | ▼-11.20 | ▼-2.11% |
| 25-02-13 | 530.80 | ▲3.00 | ▲0.57% |
| 25-02-12 | 527.80 | ▲1.60 | ▲0.3% |
| 25-02-11 | 526.20 | ▼-1.80 | ▼-0.34% |
| 25-02-10 | 528.00 | ▲2.80 | ▲0.53% |
| 25-02-07 | 525.20 | ▲2.40 | ▲0.46% |
| 25-02-06 | 522.80 | ▼-1.60 | ▼-0.31% |
| 25-02-05 | 524.40 | ▲0.60 | ▲0.11% |
| 25-02-04 | 523.80 | ▲4.60 | ▲0.89% |
| 25-02-03 | 519.20 | ▼-3.20 | ▼-0.61% |
| 25-01-31 | 522.40 | ▼-4.20 | ▼-0.8% |
| 25-01-30 | 526.60 | ▼-2.00 | ▼-0.38% |
| 25-01-29 | 528.60 | ▼-1.20 | ▼-0.23% |
| 25-01-28 | 529.80 | ▼-1.20 | ▼-0.23% |
| 25-01-27 | 531.00 | ▲8.20 | ▲1.57% |
| 25-01-24 | 522.80 | ▲0.80 | ▲0.15% |
| 25-01-23 | 522.00 | ▼-0.40 | ▼-0.08% |
| 25-01-22 | 522.40 | ▲20.80 | ▲4.15% |
| 25-01-21 | 501.60 | ▼-1.60 | ▼-0.32% |
| 25-01-20 | 503.20 | -0.00 | -0% |
| 25-01-17 | 503.20 | ▲5.20 | ▲1.04% |
| 25-01-16 | 498.00 | ▲1.70 | ▲0.34% |
| 25-01-15 | 496.30 | ▲9.50 | ▲1.95% |
| 25-01-14 | 486.80 | ▲3.20 | ▲0.66% |
| 25-01-13 | 483.60 | ▼-0.90 | ▼-0.19% |
| 25-01-10 | 484.50 | ▼-9.70 | ▼-1.96% |
| 25-01-09 | 494.20 | ▼-9.80 | ▼-1.94% |
| 25-01-08 | 504.00 | ▼-0.80 | ▼-0.16% |
| 25-01-07 | 504.80 | ▲8.00 | ▲1.61% |
| 25-01-06 | 496.80 | ▲3.10 | ▲0.63% |
| 25-01-03 | 493.70 | ▲2.20 | ▲0.45% |
| 25-01-02 | 491.50 | ▲4.40 | ▲0.9% |
| 24-12-30 | 487.10 | ▼-5.90 | ▼-1.2% |
| 24-12-27 | 493.00 | ▼-3.90 | ▼-0.78% |
| 24-12-23 | 496.90 | ▲2.90 | ▲0.59% |
| 24-12-20 | 494.00 | ▼-8.00 | ▼-1.59% |
| 24-12-19 | 502.00 | ▼-5.40 | ▼-1.06% |
| 24-12-18 | 507.40 | ▼-6.80 | ▼-1.32% |
| 24-12-17 | 514.20 | ▼-6.40 | ▼-1.23% |
| 24-12-16 | 520.60 | ▲3.20 | ▲0.62% |
| 24-12-13 | 517.40 | ▲27.30 | ▲5.57% |
| 24-12-12 | 490.10 | ▼-10.10 | ▼-2.02% |
| 24-12-11 | 500.20 | ▼-0.20 | ▼-0.04% |
| 24-12-10 | 500.40 | ▼-3.20 | ▼-0.64% |
| 24-12-09 | 503.60 | ▼-6.60 | ▼-1.29% |
| 24-12-06 | 510.20 | ▼-4.80 | ▼-0.93% |
| 24-12-05 | 515.00 | ▲3.80 | ▲0.74% |
| 24-12-04 | 511.20 | ▲5.20 | ▲1.03% |
| 24-12-03 | 506.00 | ▼-2.80 | ▼-0.55% |
| 24-12-02 | 508.80 | ▲14.50 | ▲2.93% |
| 24-11-29 | 494.30 | ▲3.40 | ▲0.69% |
| 24-11-28 | 490.90 | ▲1.10 | ▲0.22% |
| 24-11-27 | 489.80 | ▼-2.00 | ▼-0.41% |
| 24-11-26 | 491.80 | ▲1.80 | ▲0.37% |
| 24-11-25 | 490.00 | ▲4.10 | ▲0.84% |
| 24-11-22 | 485.90 | ▲1.80 | ▲0.37% |
| 24-11-21 | 484.10 | ▲9.10 | ▲1.92% |
| 24-11-20 | 475.00 | ▲0.90 | ▲0.19% |
| 24-11-19 | 474.10 | ▼-0.10 | ▼-0.02% |
| 24-11-18 | 474.20 | ▲2.10 | ▲0.44% |
| 24-11-15 | 472.10 | -0.00 | -0% |
| 24-11-14 | 472.10 | ▲3.70 | ▲0.79% |
| 24-11-13 | 468.40 | ▼-0.90 | ▼-0.19% |
| 24-11-12 | 469.30 | ▼-8.90 | ▼-1.86% |
| 24-11-11 | 478.20 | ▲8.20 | ▲1.74% |
| 24-11-08 | 470.00 | ▼-0.40 | ▼-0.09% |
| 24-11-07 | 470.40 | ▼-0.10 | ▼-0.02% |
| 24-11-06 | 470.50 | ▼-4.80 | ▼-1.01% |
| 24-11-05 | 475.30 | ▲6.30 | ▲1.34% |
| 24-11-04 | 469.00 | ▼-2.20 | ▼-0.47% |
| 24-11-01 | 471.20 | ▲1.00 | ▲0.21% |
| 24-10-31 | 470.20 | ▼-4.60 | ▼-0.97% |
| 24-10-30 | 474.80 | ▲0.70 | ▲0.15% |
| 24-10-29 | 474.10 | ▼-2.40 | ▼-0.5% |
| 24-10-28 | 476.50 | ▲7.00 | ▲1.49% |
| 24-10-25 | 469.50 | ▼-5.00 | ▼-1.05% |
| 24-10-24 | 474.50 | ▲1.70 | ▲0.36% |
| 24-10-23 | 472.80 | ▼-4.00 | ▼-0.84% |
| 24-10-22 | 476.80 | ▼-13.50 | ▼-2.75% |
| 24-10-21 | 490.30 | ▼-14.90 | ▼-2.95% |
| 24-10-18 | 505.20 | ▲0.80 | ▲0.16% |
| 24-10-17 | 504.40 | ▼-1.60 | ▼-0.32% |
| 24-10-16 | 506.00 | ▼-4.60 | ▼-0.9% |
| 24-10-15 | 510.60 | ▲5.60 | ▲1.11% |
| 24-10-14 | 505.00 | ▲5.00 | ▲1% |
| 24-10-11 | 500.00 | ▲6.00 | ▲1.21% |
| 24-10-10 | 494.00 | ▲14.10 | ▲2.94% |
| 24-10-09 | 479.90 | ▲6.80 | ▲1.44% |
| 24-10-08 | 473.10 | ▲6.10 | ▲1.31% |
| 24-10-07 | 467.00 | ▼-12.90 | ▼-2.69% |
| 24-10-04 | 479.90 | ▲3.00 | ▲0.63% |
| 24-10-03 | 476.90 | ▼-1.40 | ▼-0.29% |
| 24-10-02 | 478.30 | ▼-8.30 | ▼-1.71% |
| 24-10-01 | 486.60 | ▼-7.70 | ▼-1.56% |
| 24-09-30 | 494.30 | ▼-0.70 | ▼-0.14% |
| 24-09-27 | 495.00 | ▲0.70 | ▲0.14% |
| 24-09-26 | 494.30 | ▲1.40 | ▲0.28% |
| 24-09-25 | 492.90 | ▼-0.60 | ▼-0.12% |
| 24-09-24 | 493.50 | ▲4.60 | ▲0.94% |
| 24-09-23 | 488.90 | ▲1.40 | ▲0.29% |
| 24-09-20 | 487.50 | ▼-0.50 | ▼-0.1% |
| 24-09-19 | 488.00 | ▲6.80 | ▲1.41% |
| 24-09-18 | 481.20 | ▲3.10 | ▲0.65% |
| 24-09-17 | 478.10 | ▼-7.80 | ▼-1.61% |
| 24-09-16 | 485.90 | ▲0.20 | ▲0.04% |
| 24-09-13 | 485.70 | ▲2.20 | ▲0.46% |
| 24-09-12 | 483.50 | ▲4.00 | ▲0.83% |
| 24-09-11 | 479.50 | ▼-2.50 | ▼-0.52% |
| 24-09-10 | 482.00 | ▼-0.30 | ▼-0.06% |
| 24-09-09 | 482.30 | ▲5.00 | ▲1.05% |
| 24-09-06 | 477.30 | ▼-16.40 | ▼-3.32% |
| 24-09-05 | 493.70 | ▲1.00 | ▲0.2% |
| 24-09-04 | 492.70 | ▼-2.50 | ▼-0.5% |
| 24-09-03 | 495.20 | ▼-0.30 | ▼-0.06% |
| 24-09-02 | 495.50 | ▲6.20 | ▲1.27% |
| 24-08-30 | 489.30 | ▲1.20 | ▲0.25% |
| 24-08-29 | 488.10 | ▼-2.20 | ▼-0.45% |
| 24-08-28 | 490.30 | ▲8.80 | ▲1.83% |
| 24-08-27 | 481.50 | ▲6.60 | ▲1.39% |
| 24-08-26 | 474.90 | ▼-0.10 | ▼-0.02% |
| 24-08-23 | 475.00 | ▲5.80 | ▲1.24% |
| 24-08-22 | 469.20 | ▲3.70 | ▲0.79% |
| 24-08-21 | 465.50 | ▲1.30 | ▲0.28% |
| 24-08-20 | 464.20 | ▲1.30 | ▲0.28% |
| 24-08-19 | 462.90 | ▲1.60 | ▲0.35% |
| 24-08-16 | 461.30 | ▲8.50 | ▲1.88% |
| 24-08-15 | 452.80 | ▲7.60 | ▲1.71% |
| 24-08-14 | 445.20 | ▲7.80 | ▲1.78% |
| 24-08-13 | 437.40 | ▼-1.80 | ▼-0.41% |
| 24-08-12 | 439.20 | ▲4.40 | ▲1.01% |
| 24-08-09 | 434.80 | ▲0.20 | ▲0.05% |
| 24-08-08 | 434.60 | ▼-0.80 | ▼-0.18% |
| 24-08-07 | 435.40 | ▲8.60 | ▲2.01% |
| 24-08-06 | 426.80 | ▼-0.10 | ▼-0.02% |
| 24-08-05 | 426.90 | ▼-9.40 | ▼-2.15% |
| 24-08-02 | 436.30 | ▼-6.40 | ▼-1.45% |
| 24-08-01 | 442.70 | ▼-12.90 | ▼-2.83% |
| 24-07-31 | 455.60 | ▼-1.60 | ▼-0.35% |
| 24-07-30 | 457.20 | ▲5.90 | ▲1.31% |
| 24-07-29 | 451.30 | ▼-4.00 | ▼-0.88% |
| 24-07-26 | 455.30 | ▲5.60 | ▲1.25% |
| 24-07-25 | 449.70 | ▼-0.80 | ▼-0.18% |
| 24-07-24 | 450.50 | ▼-1.50 | ▼-0.33% |
| 24-07-23 | 452.00 | ▲1.00 | ▲0.22% |
| 24-07-22 | 451.00 | ▲6.40 | ▲1.44% |
| 24-07-19 | 444.60 | ▼-11.90 | ▼-2.61% |
| 24-07-18 | 456.50 | ▼-1.80 | ▼-0.39% |
| 24-07-17 | 458.30 | ▲1.90 | ▲0.42% |
| 24-07-16 | 456.40 | ▼-8.30 | ▼-1.79% |
| 24-07-15 | 464.70 | ▲0.30 | ▲0.06% |
| 24-07-12 | 464.40 | ▲2.40 | ▲0.52% |
| 24-07-11 | 462.00 | ▼-0.60 | ▼-0.13% |
| 24-07-10 | 462.60 | ▲3.10 | ▲0.67% |
| 24-07-09 | 459.50 | ▲0.40 | ▲0.09% |
| 24-07-08 | 459.10 | ▲13.50 | ▲3.03% |
| 24-07-05 | 445.60 | ▼-4.60 | ▼-1.02% |
| 24-07-04 | 450.20 | ▲4.60 | ▲1.03% |
| 24-07-03 | 445.60 | ▼-6.10 | ▼-1.35% |
| 24-07-02 | 451.70 | ▼-15.20 | ▼-3.26% |
| 24-07-01 | 466.90 | ▼-0.10 | ▼-0.02% |
| 24-06-28 | 467.00 | ▼-1.30 | ▼-0.28% |
| 24-06-27 | 468.30 | ▲2.60 | ▲0.56% |
| 24-06-26 | 465.70 | ▼-0.40 | ▼-0.09% |
| 24-06-25 | 466.10 | ▼-1.00 | ▼-0.21% |
| 24-06-24 | 467.10 | ▲4.20 | ▲0.91% |
| 24-06-21 | 462.90 | ▼-0.90 | ▼-0.19% |
| 24-06-20 | 463.80 | ▲2.90 | ▲0.63% |
| 24-06-19 | 460.90 | ▼-2.00 | ▼-0.43% |
| 24-06-18 | 462.90 | ▲4.70 | ▲1.03% |
| 24-06-17 | 458.20 | ▲1.40 | ▲0.31% |
| 24-06-14 | 456.80 | ▼-4.60 | ▼-1% |
| 24-06-13 | 461.40 | ▼-6.40 | ▼-1.37% |
| 24-06-12 | 467.80 | ▲8.10 | ▲1.76% |
| 24-06-11 | 459.70 | ▼-0.80 | ▼-0.17% |
| 24-06-10 | 460.50 | ▼-1.50 | ▼-0.32% |
| 24-06-07 | 462.00 | ▼-0.70 | ▼-0.15% |
| 24-06-06 | 462.70 | ▲6.20 | ▲1.36% |
| 24-06-05 | 456.50 | ▲5.70 | ▲1.26% |
| 24-06-04 | 450.80 | ▼-7.30 | ▼-1.59% |
| 24-06-03 | 458.10 | ▲0.20 | ▲0.04% |
| 24-05-31 | 457.90 | ▲3.30 | ▲0.73% |
| 24-05-30 | 454.60 | ▼-2.60 | ▼-0.57% |
| 24-05-29 | 457.20 | ▼-2.00 | ▼-0.44% |
| 24-05-28 | 459.20 | ▼-3.30 | ▼-0.71% |
| 24-05-27 | 462.50 | ▲0.40 | ▲0.09% |
| 24-05-24 | 462.10 | ▲7.00 | ▲1.54% |
| 24-05-23 | 455.10 | ▼-6.40 | ▼-1.39% |
| 24-05-22 | 461.50 | ▲0.60 | ▲0.13% |
| 24-05-21 | 460.90 | ▲2.70 | ▲0.59% |
| 24-05-20 | 458.20 | ▲0.40 | ▲0.09% |
| 24-05-17 | 457.80 | ▲3.40 | ▲0.75% |
| 24-05-16 | 454.40 | ▲8.40 | ▲1.88% |
| 24-05-15 | 446.00 | ▼-0.70 | ▼-0.16% |
| 24-05-14 | 446.70 | ▼-0.80 | ▼-0.18% |
| 24-05-13 | 447.50 | ▼-7.90 | ▼-1.73% |
| 24-05-10 | 455.40 | ▲13.80 | ▲3.13% |
| 24-05-09 | 441.60 | ▲8.20 | ▲1.89% |
| 24-05-08 | 433.40 | ▲13.40 | ▲3.19% |
| 24-05-07 | 420.00 | ▲5.70 | ▲1.38% |
| 24-05-06 | 414.30 | ▲11.70 | ▲2.91% |
| 24-05-03 | 402.60 | ▼-7.30 | ▼-1.78% |
| 24-05-02 | 409.90 | ▼-2.30 | ▼-0.56% |
| 24-04-30 | 412.20 | ▼-2.10 | ▼-0.51% |
| 24-04-29 | 414.30 | ▲0.80 | ▲0.19% |
| 24-04-26 | 413.50 | ▼-9.70 | ▼-2.29% |
| 24-04-25 | 423.20 | ▼-7.40 | ▼-1.72% |
| 24-04-24 | 430.60 | ▼-4.40 | ▼-1.01% |
| 24-04-23 | 435.00 | ▲16.50 | ▲3.94% |
| 24-04-22 | 418.50 | ▲3.50 | ▲0.84% |
| 24-04-19 | 415.00 | ▲2.00 | ▲0.48% |
| 24-04-18 | 413.00 | ▲3.90 | ▲0.95% |
| 24-04-17 | 409.10 | ▼-1.90 | ▼-0.46% |
| 24-04-16 | 411.00 | ▼-8.20 | ▼-1.96% |