[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
LOreal : ( OR:FP )
347.60EUR ▲ 0.55 (0.16%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 347.60 | ▲0.55 | ▲0.16% |
| 25-04-10 | 347.05 | ▲11.45 | ▲3.41% |
| 25-04-09 | 335.60 | ▼-8.00 | ▼-2.33% |
| 25-04-08 | 343.60 | ▲7.75 | ▲2.31% |
| 25-04-07 | 335.85 | ▼-13.85 | ▼-3.96% |
| 25-04-04 | 349.70 | ▼-1.20 | ▼-0.34% |
| 25-04-03 | 350.90 | ▼-5.35 | ▼-1.5% |
| 25-04-02 | 356.25 | ▲3.15 | ▲0.89% |
| 25-04-01 | 353.10 | ▲10.25 | ▲2.99% |
| 25-03-31 | 342.85 | ▼-2.25 | ▼-0.65% |
| 25-03-28 | 345.10 | ▲3.10 | ▲0.91% |
| 25-03-27 | 342.00 | ▼-0.75 | ▼-0.22% |
| 25-03-26 | 342.75 | ▼-5.45 | ▼-1.57% |
| 25-03-25 | 348.20 | ▼-1.00 | ▼-0.29% |
| 25-03-24 | 349.20 | ▼-3.55 | ▼-1.01% |
| 25-03-21 | 352.75 | ▼-7.85 | ▼-2.18% |
| 25-03-20 | 360.60 | ▼-1.25 | ▼-0.35% |
| 25-03-19 | 361.85 | ▲1.60 | ▲0.44% |
| 25-03-18 | 360.25 | ▼-3.20 | ▼-0.88% |
| 25-03-17 | 363.45 | ▼-3.45 | ▼-0.94% |
| 25-03-14 | 366.90 | ▲12.05 | ▲3.4% |
| 25-03-13 | 354.85 | ▲4.85 | ▲1.39% |
| 25-03-12 | 350.00 | ▼-6.25 | ▼-1.75% |
| 25-03-11 | 356.25 | ▼-8.25 | ▼-2.26% |
| 25-03-10 | 364.50 | ▲4.95 | ▲1.38% |
| 25-03-07 | 359.55 | ▼-6.25 | ▼-1.71% |
| 25-03-06 | 365.80 | ▲1.40 | ▲0.38% |
| 25-03-05 | 364.40 | ▲6.40 | ▲1.79% |
| 25-03-04 | 358.00 | ▼-1.05 | ▼-0.29% |
| 25-03-03 | 359.05 | ▲6.05 | ▲1.71% |
| 25-02-28 | 353.00 | ▲2.90 | ▲0.83% |
| 25-02-27 | 350.10 | ▼-0.45 | ▼-0.13% |
| 25-02-26 | 350.55 | ▲2.80 | ▲0.81% |
| 25-02-25 | 347.75 | -0.00 | -0% |
| 25-02-24 | 347.75 | ▲1.65 | ▲0.48% |
| 25-02-21 | 346.10 | ▲8.20 | ▲2.43% |
| 25-02-20 | 337.90 | ▲3.95 | ▲1.18% |
| 25-02-19 | 333.95 | ▼-7.85 | ▼-2.3% |
| 25-02-18 | 341.80 | ▼-1.20 | ▼-0.35% |
| 25-02-17 | 343.00 | ▼-0.35 | ▼-0.1% |
| 25-02-14 | 343.35 | ▲1.10 | ▲0.32% |
| 25-02-13 | 342.25 | ▲8.30 | ▲2.49% |
| 25-02-12 | 333.95 | ▼-7.40 | ▼-2.17% |
| 25-02-11 | 341.35 | ▼-1.10 | ▼-0.32% |
| 25-02-10 | 342.45 | ▲1.85 | ▲0.54% |
| 25-02-07 | 340.60 | ▼-12.50 | ▼-3.54% |
| 25-02-06 | 353.10 | ▲7.50 | ▲2.17% |
| 25-02-05 | 345.60 | ▼-5.05 | ▼-1.44% |
| 25-02-04 | 350.65 | ▼-3.20 | ▼-0.9% |
| 25-02-03 | 353.85 | ▼-4.65 | ▼-1.3% |
| 25-01-31 | 358.50 | ▼-5.05 | ▼-1.39% |
| 25-01-30 | 363.55 | ▲7.20 | ▲2.02% |
| 25-01-29 | 356.35 | ▼-11.25 | ▼-3.06% |
| 25-01-28 | 367.60 | ▲4.45 | ▲1.23% |
| 25-01-27 | 363.15 | ▲4.70 | ▲1.31% |
| 25-01-24 | 358.45 | ▲3.90 | ▲1.1% |
| 25-01-23 | 354.55 | ▲4.90 | ▲1.4% |
| 25-01-22 | 349.65 | ▲8.45 | ▲2.48% |
| 25-01-21 | 341.20 | ▲0.40 | ▲0.12% |
| 25-01-20 | 340.80 | ▼-2.65 | ▼-0.77% |
| 25-01-17 | 343.45 | ▲4.55 | ▲1.34% |
| 25-01-16 | 338.90 | ▲9.40 | ▲2.85% |
| 25-01-15 | 329.50 | ▲2.85 | ▲0.87% |
| 25-01-14 | 326.65 | ▼-1.75 | ▼-0.53% |
| 25-01-13 | 328.40 | ▲1.00 | ▲0.31% |
| 25-01-10 | 327.40 | ▼-4.50 | ▼-1.36% |
| 25-01-09 | 331.90 | ▲0.45 | ▲0.14% |
| 25-01-08 | 331.45 | ▼-4.80 | ▼-1.43% |
| 25-01-07 | 336.25 | ▼-1.75 | ▼-0.52% |
| 25-01-06 | 338.00 | ▲6.00 | ▲1.81% |
| 25-01-03 | 332.00 | ▼-6.10 | ▼-1.8% |
| 25-01-02 | 338.10 | ▼-3.80 | ▼-1.11% |
| 25-01-01 | 341.90 | ▲0.05 | ▲0.01% |
| 24-12-31 | 341.85 | ▲4.45 | ▲1.32% |
| 24-12-30 | 337.40 | ▼-7.10 | ▼-2.06% |
| 24-12-27 | 344.50 | ▲4.65 | ▲1.37% |
| 24-12-24 | 339.85 | ▲1.80 | ▲0.53% |
| 24-12-23 | 338.05 | ▲1.10 | ▲0.33% |
| 24-12-20 | 336.95 | ▼-2.40 | ▼-0.71% |
| 24-12-19 | 339.35 | ▼-2.65 | ▼-0.77% |
| 24-12-18 | 342.00 | ▼-2.85 | ▼-0.83% |
| 24-12-17 | 344.85 | ▲3.25 | ▲0.95% |
| 24-12-16 | 341.60 | ▼-1.75 | ▼-0.51% |
| 24-12-13 | 343.35 | ▼-1.15 | ▼-0.33% |
| 24-12-12 | 344.50 | ▲3.00 | ▲0.88% |
| 24-12-11 | 341.50 | ▼-3.75 | ▼-1.09% |
| 24-12-10 | 345.25 | ▼-4.45 | ▼-1.27% |
| 24-12-09 | 349.70 | ▲6.10 | ▲1.78% |
| 24-12-06 | 343.60 | ▲7.45 | ▲2.22% |
| 24-12-05 | 336.15 | ▲2.90 | ▲0.87% |
| 24-12-04 | 333.25 | ▲3.65 | ▲1.11% |
| 24-12-03 | 329.60 | ▼-3.90 | ▼-1.17% |
| 24-12-02 | 333.50 | ▲4.85 | ▲1.48% |
| 24-11-29 | 328.65 | ▼-0.25 | ▼-0.08% |
| 24-11-28 | 328.90 | ▼-3.95 | ▼-1.19% |
| 24-11-27 | 332.85 | ▲0.40 | ▲0.12% |
| 24-11-26 | 332.45 | ▼-1.25 | ▼-0.37% |
| 24-11-25 | 333.70 | ▲4.65 | ▲1.41% |
| 24-11-22 | 329.05 | ▲6.15 | ▲1.9% |
| 24-11-21 | 322.90 | ▲2.70 | ▲0.84% |
| 24-11-20 | 320.20 | ▼-1.75 | ▼-0.54% |
| 24-11-19 | 321.95 | ▼-2.95 | ▼-0.91% |
| 24-11-18 | 324.90 | ▼-2.30 | ▼-0.7% |
| 24-11-15 | 327.20 | ▼-2.60 | ▼-0.79% |
| 24-11-14 | 329.80 | ▲2.85 | ▲0.87% |
| 24-11-13 | 326.95 | ▼-2.05 | ▼-0.62% |
| 24-11-12 | 329.00 | ▼-8.00 | ▼-2.37% |
| 24-11-11 | 337.00 | ▲2.30 | ▲0.69% |
| 24-11-08 | 334.70 | ▼-11.25 | ▼-3.25% |
| 24-11-07 | 345.95 | ▲8.25 | ▲2.44% |
| 24-11-06 | 337.70 | ▼-9.60 | ▼-2.76% |
| 24-11-05 | 347.30 | ▲2.90 | ▲0.84% |
| 24-11-04 | 344.40 | ▼-2.10 | ▼-0.61% |
| 24-11-01 | 346.50 | ▲2.25 | ▲0.65% |
| 24-10-31 | 344.25 | ▼-4.45 | ▼-1.28% |
| 24-10-30 | 348.70 | ▼-6.90 | ▼-1.94% |
| 24-10-29 | 355.60 | ▼-3.95 | ▼-1.1% |
| 24-10-28 | 359.55 | ▲3.90 | ▲1.1% |
| 24-10-25 | 355.65 | ▼-3.05 | ▼-0.85% |
| 24-10-24 | 358.70 | ▲0.60 | ▲0.17% |
| 24-10-23 | 358.10 | ▼-9.15 | ▼-2.49% |
| 24-10-22 | 367.25 | ▲3.55 | ▲0.98% |
| 24-10-21 | 363.70 | ▼-9.00 | ▼-2.41% |
| 24-10-18 | 372.70 | ▲0.55 | ▲0.15% |
| 24-10-17 | 372.15 | ▲3.95 | ▲1.07% |
| 24-10-16 | 368.20 | ▼-8.20 | ▼-2.18% |
| 24-10-15 | 376.40 | ▼-15.15 | ▼-3.87% |
| 24-10-14 | 391.55 | ▼-3.05 | ▼-0.77% |
| 24-10-11 | 394.60 | ▲4.60 | ▲1.18% |
| 24-10-10 | 390.00 | -0.00 | -0% |
| 24-10-09 | 390.00 | ▲3.10 | ▲0.8% |
| 24-10-08 | 386.90 | ▼-7.65 | ▼-1.94% |
| 24-10-07 | 394.55 | ▲1.20 | ▲0.31% |
| 24-10-04 | 393.35 | ▲3.65 | ▲0.94% |
| 24-10-03 | 389.70 | ▼-4.60 | ▼-1.17% |
| 24-10-02 | 394.30 | ▲2.70 | ▲0.69% |
| 24-10-01 | 391.60 | ▼-10.45 | ▼-2.6% |
| 24-09-30 | 402.05 | ▼-3.90 | ▼-0.96% |
| 24-09-27 | 405.95 | ▼-2.70 | ▼-0.66% |
| 24-09-26 | 408.65 | ▲26.60 | ▲6.96% |
| 24-09-25 | 382.05 | ▼-1.25 | ▼-0.33% |
| 24-09-24 | 383.30 | ▲15.50 | ▲4.21% |
| 24-09-23 | 367.80 | ▼-2.70 | ▼-0.73% |
| 24-09-20 | 370.50 | ▼-8.50 | ▼-2.24% |
| 24-09-19 | 379.00 | ▲13.20 | ▲3.61% |
| 24-09-18 | 365.80 | ▼-2.55 | ▼-0.69% |
| 24-09-17 | 368.35 | ▲2.45 | ▲0.67% |
| 24-09-16 | 365.90 | ▼-0.75 | ▼-0.2% |
| 24-09-13 | 366.65 | ▲1.45 | ▲0.4% |
| 24-09-12 | 365.20 | ▼-2.50 | ▼-0.68% |
| 24-09-11 | 367.70 | ▼-8.85 | ▼-2.35% |
| 24-09-10 | 376.55 | ▼-7.00 | ▼-1.83% |
| 24-09-09 | 383.55 | ▲0.75 | ▲0.2% |
| 24-09-06 | 382.80 | ▼-4.75 | ▼-1.23% |
| 24-09-05 | 387.55 | ▼-3.90 | ▼-1% |
| 24-09-04 | 391.45 | ▼-6.05 | ▼-1.52% |
| 24-09-03 | 397.50 | ▲2.15 | ▲0.54% |
| 24-09-02 | 395.35 | ▼-1.25 | ▼-0.32% |
| 24-08-30 | 396.60 | ▼-1.95 | ▼-0.49% |
| 24-08-29 | 398.55 | ▲7.15 | ▲1.83% |
| 24-08-28 | 391.40 | ▼-0.85 | ▼-0.22% |
| 24-08-27 | 392.25 | ▼-3.05 | ▼-0.77% |
| 24-08-26 | 395.30 | ▲0.90 | ▲0.23% |
| 24-08-23 | 394.40 | ▲2.15 | ▲0.55% |
| 24-08-22 | 392.25 | ▲1.75 | ▲0.45% |
| 24-08-21 | 390.50 | ▲5.40 | ▲1.4% |
| 24-08-20 | 385.10 | ▼-0.60 | ▼-0.16% |
| 24-08-19 | 385.70 | ▲0.35 | ▲0.09% |
| 24-08-16 | 385.35 | ▲1.15 | ▲0.3% |
| 24-08-15 | 384.20 | ▲3.65 | ▲0.96% |
| 24-08-14 | 380.55 | ▲3.75 | ▲1% |
| 24-08-13 | 376.80 | ▲0.15 | ▲0.04% |
| 24-08-12 | 376.65 | ▼-6.10 | ▼-1.59% |
| 24-08-09 | 382.75 | ▼-3.25 | ▼-0.84% |
| 24-08-08 | 386.00 | ▼-5.00 | ▼-1.28% |
| 24-08-07 | 391.00 | ▲5.75 | ▲1.49% |
| 24-08-06 | 385.25 | ▲0.30 | ▲0.08% |
| 24-08-05 | 384.95 | ▲3.90 | ▲1.02% |
| 24-08-02 | 381.05 | ▼-6.80 | ▼-1.75% |
| 24-08-01 | 387.85 | ▼-12.80 | ▼-3.19% |
| 24-07-31 | 400.65 | ▲8.35 | ▲2.13% |
| 24-07-30 | 392.30 | ▼-0.30 | ▼-0.08% |
| 24-07-29 | 392.60 | ▼-6.20 | ▼-1.55% |
| 24-07-26 | 398.80 | ▲6.45 | ▲1.64% |
| 24-07-25 | 392.35 | ▼-5.90 | ▼-1.48% |
| 24-07-24 | 398.25 | ▼-6.45 | ▼-1.59% |
| 24-07-23 | 404.70 | ▼-4.65 | ▼-1.14% |
| 24-07-22 | 409.35 | ▲4.90 | ▲1.21% |
| 24-07-19 | 404.45 | ▼-1.75 | ▼-0.43% |
| 24-07-18 | 406.20 | ▲2.65 | ▲0.66% |
| 24-07-17 | 403.55 | ▲3.55 | ▲0.89% |
| 24-07-16 | 400.00 | ▼-6.30 | ▼-1.55% |
| 24-07-15 | 406.30 | ▼-6.30 | ▼-1.53% |
| 24-07-12 | 412.60 | ▲7.10 | ▲1.75% |
| 24-07-11 | 405.50 | ▲2.10 | ▲0.52% |
| 24-07-10 | 403.40 | ▲3.35 | ▲0.84% |
| 24-07-09 | 400.05 | ▼-5.40 | ▼-1.33% |
| 24-07-08 | 405.45 | ▼-4.60 | ▼-1.12% |
| 24-07-05 | 410.05 | ▲2.05 | ▲0.5% |
| 24-07-04 | 408.00 | ▲2.55 | ▲0.63% |
| 24-07-03 | 405.45 | ▼-0.20 | ▼-0.05% |
| 24-07-02 | 405.65 | ▼-6.60 | ▼-1.6% |
| 24-07-01 | 412.25 | ▲2.20 | ▲0.54% |
| 24-06-28 | 410.05 | ▼-12.80 | ▼-3.03% |
| 24-06-27 | 422.85 | ▼-14.75 | ▼-3.37% |
| 24-06-26 | 437.60 | ▲1.10 | ▲0.25% |
| 24-06-25 | 436.50 | ▼-5.60 | ▼-1.27% |
| 24-06-24 | 442.10 | ▲1.45 | ▲0.33% |
| 24-06-21 | 440.65 | ▼-2.00 | ▼-0.45% |
| 24-06-20 | 442.65 | ▲6.00 | ▲1.37% |
| 24-06-19 | 436.65 | ▼-4.90 | ▼-1.11% |
| 24-06-18 | 441.55 | ▼-5.35 | ▼-1.2% |
| 24-06-17 | 446.90 | ▲6.45 | ▲1.46% |
| 24-06-14 | 440.45 | ▼-10.45 | ▼-2.32% |
| 24-06-13 | 450.90 | ▼-4.45 | ▼-0.98% |
| 24-06-12 | 455.35 | ▲3.95 | ▲0.88% |
| 24-06-11 | 451.40 | ▼-1.15 | ▼-0.25% |
| 24-06-10 | 452.55 | ▼-2.80 | ▼-0.61% |
| 24-06-07 | 455.35 | ▼-0.80 | ▼-0.18% |
| 24-06-06 | 456.15 | ▲0.55 | ▲0.12% |
| 24-06-05 | 455.60 | ▲3.50 | ▲0.77% |
| 24-06-04 | 452.10 | ▲2.85 | ▲0.63% |
| 24-06-03 | 449.25 | ▼-2.85 | ▼-0.63% |
| 24-05-31 | 452.10 | ▲7.40 | ▲1.66% |
| 24-05-30 | 444.70 | ▲4.40 | ▲1% |
| 24-05-29 | 440.30 | ▼-5.35 | ▼-1.2% |
| 24-05-28 | 445.65 | ▼-3.70 | ▼-0.82% |
| 24-05-27 | 449.35 | ▲2.00 | ▲0.45% |
| 24-05-24 | 447.35 | ▼-3.60 | ▼-0.8% |
| 24-05-23 | 450.95 | ▼-2.45 | ▼-0.54% |
| 24-05-22 | 453.40 | ▲5.85 | ▲1.31% |
| 24-05-21 | 447.55 | ▼-1.35 | ▼-0.3% |
| 24-05-20 | 448.90 | ▲1.30 | ▲0.29% |
| 24-05-17 | 447.60 | ▼-5.90 | ▼-1.3% |
| 24-05-16 | 453.50 | ▼-3.30 | ▼-0.72% |
| 24-05-15 | 456.80 | ▼-0.10 | ▼-0.02% |
| 24-05-14 | 456.90 | ▲1.35 | ▲0.3% |
| 24-05-13 | 455.55 | ▲2.10 | ▲0.46% |
| 24-05-10 | 453.45 | ▼-0.40 | ▼-0.09% |
| 24-05-09 | 453.85 | ▲6.80 | ▲1.52% |
| 24-05-08 | 447.05 | ▲2.15 | ▲0.48% |
| 24-05-07 | 444.90 | ▲1.90 | ▲0.43% |
| 24-05-06 | 443.00 | ▲2.10 | ▲0.48% |
| 24-05-03 | 440.90 | ▲4.20 | ▲0.96% |
| 24-05-02 | 436.70 | ▼-2.95 | ▼-0.67% |
| 24-04-30 | 439.65 | ▲3.15 | ▲0.72% |
| 24-04-29 | 436.50 | ▲0.85 | ▲0.2% |
| 24-04-26 | 435.65 | ▼-0.10 | ▼-0.02% |
| 24-04-25 | 435.75 | ▼-4.50 | ▼-1.02% |
| 24-04-24 | 440.25 | ▼-0.45 | ▼-0.1% |
| 24-04-23 | 440.70 | ▼-0.30 | ▼-0.07% |
| 24-04-22 | 441.00 | ▼-3.95 | ▼-0.89% |
| 24-04-19 | 444.95 | ▲21.35 | ▲5.04% |
| 24-04-18 | 423.60 | ▲5.35 | ▲1.28% |
| 24-04-17 | 418.25 | ▲3.15 | ▲0.76% |
| 24-04-16 | 415.10 | ▼-0.35 | ▼-0.08% |
| 24-04-15 | 415.45 | ▲0.95 | ▲0.23% |
| 24-04-12 | 414.50 | ▼-3.55 | ▼-0.85% |