[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Publicis Groupe : ( PUB:FP )
84.02EUR ▲ 2.30 (2.81%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 84.02 | ▲2.30 | ▲2.81% |
| 25-04-11 | 81.72 | ▼-0.36 | ▼-0.44% |
| 25-04-10 | 82.08 | ▲5.70 | ▲7.46% |
| 25-04-09 | 76.38 | ▼-2.36 | ▼-3% |
| 25-04-08 | 78.74 | ▲1.72 | ▲2.23% |
| 25-04-07 | 77.02 | ▼-3.88 | ▼-4.8% |
| 25-04-04 | 80.90 | ▼-3.68 | ▼-4.35% |
| 25-04-03 | 84.58 | ▼-3.10 | ▼-3.54% |
| 25-04-02 | 87.68 | ▲0.90 | ▲1.04% |
| 25-04-01 | 86.78 | ▲0.04 | ▲0.05% |
| 25-03-31 | 86.74 | ▼-3.26 | ▼-3.62% |
| 25-03-28 | 90.00 | ▼-0.20 | ▼-0.22% |
| 25-03-27 | 90.20 | ▼-1.60 | ▼-1.74% |
| 25-03-26 | 91.80 | ▼-1.16 | ▼-1.25% |
| 25-03-25 | 92.96 | ▲1.34 | ▲1.46% |
| 25-03-24 | 91.62 | ▼-0.44 | ▼-0.48% |
| 25-03-21 | 92.06 | ▲0.08 | ▲0.09% |
| 25-03-20 | 91.98 | ▼-0.74 | ▼-0.8% |
| 25-03-19 | 92.72 | ▲0.94 | ▲1.02% |
| 25-03-18 | 91.78 | ▼-0.26 | ▼-0.28% |
| 25-03-17 | 92.04 | ▲0.64 | ▲0.7% |
| 25-03-14 | 91.40 | ▲1.20 | ▲1.33% |
| 25-03-13 | 90.20 | ▼-2.22 | ▼-2.4% |
| 25-03-12 | 92.42 | ▼-0.88 | ▼-0.94% |
| 25-03-11 | 93.30 | ▼-1.40 | ▼-1.48% |
| 25-03-10 | 94.70 | ▼-0.08 | ▼-0.08% |
| 25-03-07 | 94.78 | ▲2.12 | ▲2.29% |
| 25-03-06 | 92.66 | ▲1.08 | ▲1.18% |
| 25-03-05 | 91.58 | ▲1.00 | ▲1.1% |
| 25-03-04 | 90.58 | ▼-4.94 | ▼-5.17% |
| 25-03-03 | 95.52 | ▲0.02 | ▲0.02% |
| 25-02-28 | 95.50 | ▼-1.82 | ▼-1.87% |
| 25-02-27 | 97.32 | ▼-4.53 | ▼-4.45% |
| 25-02-26 | 101.85 | ▲0.65 | ▲0.64% |
| 25-02-25 | 101.20 | ▼-2.55 | ▼-2.46% |
| 25-02-24 | 103.75 | ▲1.05 | ▲1.02% |
| 25-02-21 | 102.70 | ▲0.10 | ▲0.1% |
| 25-02-20 | 102.60 | ▼-3.15 | ▼-2.98% |
| 25-02-19 | 105.75 | ▼-0.10 | ▼-0.09% |
| 25-02-18 | 105.85 | ▼-0.30 | ▼-0.28% |
| 25-02-17 | 106.15 | ▲0.50 | ▲0.47% |
| 25-02-14 | 105.65 | ▲0.90 | ▲0.86% |
| 25-02-13 | 104.75 | ▼-1.00 | ▼-0.95% |
| 25-02-12 | 105.75 | ▲0.15 | ▲0.14% |
| 25-02-11 | 105.60 | ▼-0.35 | ▼-0.33% |
| 25-02-10 | 105.95 | ▼-0.80 | ▼-0.75% |
| 25-02-07 | 106.75 | ▼-0.90 | ▼-0.84% |
| 25-02-06 | 107.65 | ▲0.20 | ▲0.19% |
| 25-02-05 | 107.45 | ▲2.70 | ▲2.58% |
| 25-02-04 | 104.75 | ▲2.35 | ▲2.29% |
| 25-02-03 | 102.40 | ▼-0.55 | ▼-0.53% |
| 25-01-31 | 102.95 | ▲0.25 | ▲0.24% |
| 25-01-30 | 102.70 | ▲1.45 | ▲1.43% |
| 25-01-29 | 101.25 | -0.00 | -0% |
| 25-01-28 | 101.25 | ▲0.40 | ▲0.4% |
| 25-01-27 | 100.85 | ▲1.03 | ▲1.03% |
| 25-01-24 | 99.82 | ▼-0.38 | ▼-0.38% |
| 25-01-23 | 100.20 | ▲0.30 | ▲0.3% |
| 25-01-22 | 99.90 | ▼-0.30 | ▼-0.3% |
| 25-01-21 | 100.20 | ▼-0.15 | ▼-0.15% |
| 25-01-20 | 100.35 | ▲0.95 | ▲0.96% |
| 25-01-17 | 99.40 | ▲1.78 | ▲1.82% |
| 25-01-16 | 97.62 | ▼-0.34 | ▼-0.35% |
| 25-01-15 | 97.96 | ▼-0.26 | ▼-0.26% |
| 25-01-14 | 98.22 | ▼-0.12 | ▼-0.12% |
| 25-01-13 | 98.34 | ▼-2.06 | ▼-2.05% |
| 25-01-10 | 100.40 | ▲0.94 | ▲0.95% |
| 25-01-09 | 99.46 | ▲0.26 | ▲0.26% |
| 25-01-08 | 99.20 | ▼-0.12 | ▼-0.12% |
| 25-01-07 | 99.32 | ▼-0.48 | ▼-0.48% |
| 25-01-06 | 99.80 | ▼-0.65 | ▼-0.65% |
| 25-01-03 | 100.45 | ▼-2.70 | ▼-2.62% |
| 25-01-02 | 103.15 | ▲0.50 | ▲0.49% |
| 25-01-01 | 102.65 | ▼-0.35 | ▼-0.34% |
| 24-12-31 | 103.00 | ▲1.05 | ▲1.03% |
| 24-12-30 | 101.95 | ▼-1.15 | ▼-1.12% |
| 24-12-27 | 103.10 | ▲0.60 | ▲0.59% |
| 24-12-24 | 102.50 | ▲0.05 | ▲0.05% |
| 24-12-23 | 102.45 | ▼-0.40 | ▼-0.39% |
| 24-12-20 | 102.85 | ▼-0.70 | ▼-0.68% |
| 24-12-19 | 103.55 | ▼-1.40 | ▼-1.33% |
| 24-12-18 | 104.95 | ▲0.35 | ▲0.33% |
| 24-12-17 | 104.60 | ▼-1.70 | ▼-1.6% |
| 24-12-16 | 106.30 | ▼-0.50 | ▼-0.47% |
| 24-12-13 | 106.80 | ▲0.20 | ▲0.19% |
| 24-12-12 | 106.60 | ▼-0.20 | ▼-0.19% |
| 24-12-11 | 106.80 | ▲3.80 | ▲3.69% |
| 24-12-10 | 103.00 | ▼-1.80 | ▼-1.72% |
| 24-12-09 | 104.80 | ▲0.40 | ▲0.38% |
| 24-12-06 | 104.40 | ▲3.15 | ▲3.11% |
| 24-12-05 | 101.25 | ▲0.65 | ▲0.65% |
| 24-12-04 | 100.60 | ▼-2.25 | ▼-2.19% |
| 24-12-03 | 102.85 | ▲0.20 | ▲0.19% |
| 24-12-02 | 102.65 | ▼-0.05 | ▼-0.05% |
| 24-11-29 | 102.70 | ▲0.65 | ▲0.64% |
| 24-11-28 | 102.05 | ▲0.55 | ▲0.54% |
| 24-11-27 | 101.50 | ▼-0.35 | ▼-0.34% |
| 24-11-26 | 101.85 | ▼-0.75 | ▼-0.73% |
| 24-11-25 | 102.60 | ▲0.15 | ▲0.15% |
| 24-11-22 | 102.45 | ▲2.15 | ▲2.14% |
| 24-11-21 | 100.30 | ▲0.96 | ▲0.97% |
| 24-11-20 | 99.34 | ▲0.04 | ▲0.04% |
| 24-11-19 | 99.30 | ▲0.16 | ▲0.16% |
| 24-11-18 | 99.14 | ▲1.16 | ▲1.18% |
| 24-11-15 | 97.98 | ▼-5.62 | ▼-5.42% |
| 24-11-14 | 103.60 | ▲1.10 | ▲1.07% |
| 24-11-13 | 102.50 | ▲1.70 | ▲1.69% |
| 24-11-12 | 100.80 | ▼-3.00 | ▼-2.89% |
| 24-11-11 | 103.80 | ▲0.70 | ▲0.68% |
| 24-11-08 | 103.10 | ▼-1.30 | ▼-1.25% |
| 24-11-07 | 104.40 | ▲1.60 | ▲1.56% |
| 24-11-06 | 102.80 | ▲1.75 | ▲1.73% |
| 24-11-05 | 101.05 | ▲2.81 | ▲2.86% |
| 24-11-04 | 98.24 | ▲0.24 | ▲0.24% |
| 24-11-01 | 98.00 | ▲0.28 | ▲0.29% |
| 24-10-31 | 97.72 | ▼-1.14 | ▼-1.15% |
| 24-10-30 | 98.86 | ▼-1.74 | ▼-1.73% |
| 24-10-29 | 100.60 | ▼-0.65 | ▼-0.64% |
| 24-10-28 | 101.25 | ▲1.87 | ▲1.88% |
| 24-10-25 | 99.38 | ▼-0.67 | ▼-0.67% |
| 24-10-24 | 100.05 | ▲0.85 | ▲0.86% |
| 24-10-23 | 99.20 | ▼-0.08 | ▼-0.08% |
| 24-10-22 | 99.28 | ▼-1.12 | ▼-1.12% |
| 24-10-21 | 100.40 | ▼-1.10 | ▼-1.08% |
| 24-10-18 | 101.50 | -0.00 | -0% |
| 24-10-17 | 101.50 | ▲2.80 | ▲2.84% |
| 24-10-16 | 98.70 | ▲0.22 | ▲0.22% |
| 24-10-15 | 98.48 | ▼-0.18 | ▼-0.18% |
| 24-10-14 | 98.66 | ▲1.20 | ▲1.23% |
| 24-10-11 | 97.46 | ▼-0.38 | ▼-0.39% |
| 24-10-10 | 97.84 | ▲0.32 | ▲0.33% |
| 24-10-09 | 97.52 | ▲0.52 | ▲0.54% |
| 24-10-08 | 97.00 | ▲0.22 | ▲0.23% |
| 24-10-07 | 96.78 | ▲0.04 | ▲0.04% |
| 24-10-04 | 96.74 | ▲1.64 | ▲1.72% |
| 24-10-03 | 95.10 | ▼-2.24 | ▼-2.3% |
| 24-10-02 | 97.34 | ▲0.46 | ▲0.47% |
| 24-10-01 | 96.88 | ▼-1.32 | ▼-1.34% |
| 24-09-30 | 98.20 | ▼-2.80 | ▼-2.77% |
| 24-09-27 | 101.00 | ▼-1.10 | ▼-1.08% |
| 24-09-26 | 102.10 | ▲1.90 | ▲1.9% |
| 24-09-25 | 100.20 | ▲1.64 | ▲1.66% |
| 24-09-24 | 98.56 | ▼-1.89 | ▼-1.88% |
| 24-09-23 | 100.45 | ▲1.21 | ▲1.22% |
| 24-09-20 | 99.24 | ▼-0.68 | ▼-0.68% |
| 24-09-19 | 99.92 | ▲2.66 | ▲2.73% |
| 24-09-18 | 97.26 | ▼-0.16 | ▼-0.16% |
| 24-09-17 | 97.42 | ▲0.72 | ▲0.74% |
| 24-09-16 | 96.70 | ▲0.20 | ▲0.21% |
| 24-09-13 | 96.50 | ▲1.18 | ▲1.24% |
| 24-09-12 | 95.32 | ▲0.62 | ▲0.65% |
| 24-09-11 | 94.70 | ▼-0.10 | ▼-0.11% |
| 24-09-10 | 94.80 | ▼-0.86 | ▼-0.9% |
| 24-09-09 | 95.66 | ▲0.52 | ▲0.55% |
| 24-09-06 | 95.14 | ▼-0.90 | ▼-0.94% |
| 24-09-05 | 96.04 | ▲0.32 | ▲0.33% |
| 24-09-04 | 95.72 | ▼-1.10 | ▼-1.14% |
| 24-09-03 | 96.82 | ▼-1.62 | ▼-1.65% |
| 24-09-02 | 98.44 | ▼-0.98 | ▼-0.99% |
| 24-08-30 | 99.42 | ▼-0.34 | ▼-0.34% |
| 24-08-29 | 99.76 | ▲0.84 | ▲0.85% |
| 24-08-28 | 98.92 | ▲1.24 | ▲1.27% |
| 24-08-27 | 97.68 | ▲0.74 | ▲0.76% |
| 24-08-26 | 96.94 | ▲0.28 | ▲0.29% |
| 24-08-23 | 96.66 | ▲1.64 | ▲1.73% |
| 24-08-22 | 95.02 | ▼-0.02 | ▼-0.02% |
| 24-08-21 | 95.04 | ▲0.44 | ▲0.47% |
| 24-08-20 | 94.60 | ▲0.18 | ▲0.19% |
| 24-08-19 | 94.42 | ▲0.22 | ▲0.23% |
| 24-08-16 | 94.20 | ▲1.14 | ▲1.23% |
| 24-08-15 | 93.06 | ▲1.06 | ▲1.15% |
| 24-08-14 | 92.00 | ▲0.72 | ▲0.79% |
| 24-08-13 | 91.28 | ▼-0.28 | ▼-0.31% |
| 24-08-12 | 91.56 | ▲0.62 | ▲0.68% |
| 24-08-09 | 90.94 | ▲0.16 | ▲0.18% |
| 24-08-08 | 90.78 | ▼-0.18 | ▼-0.2% |
| 24-08-07 | 90.96 | ▲0.52 | ▲0.57% |
| 24-08-06 | 90.44 | ▲1.48 | ▲1.66% |
| 24-08-05 | 88.96 | ▼-1.96 | ▼-2.16% |
| 24-08-02 | 90.92 | ▼-4.06 | ▼-4.27% |
| 24-08-01 | 94.98 | ▼-1.64 | ▼-1.7% |
| 24-07-31 | 96.62 | ▼-0.48 | ▼-0.49% |
| 24-07-30 | 97.10 | ▼-0.94 | ▼-0.96% |
| 24-07-29 | 98.04 | -0.00 | -0% |
| 24-07-26 | 98.04 | ▲0.56 | ▲0.57% |
| 24-07-25 | 97.48 | ▼-0.62 | ▼-0.63% |
| 24-07-24 | 98.10 | ▼-0.12 | ▼-0.12% |
| 24-07-23 | 98.22 | ▼-0.92 | ▼-0.93% |
| 24-07-22 | 99.14 | ▲0.54 | ▲0.55% |
| 24-07-19 | 98.60 | ▼-1.50 | ▼-1.5% |
| 24-07-18 | 100.10 | ▲2.90 | ▲2.98% |
| 24-07-17 | 97.20 | ▼-1.50 | ▼-1.52% |
| 24-07-16 | 98.70 | ▲0.02 | ▲0.02% |
| 24-07-15 | 98.68 | ▼-0.70 | ▼-0.7% |
| 24-07-12 | 99.38 | ▲1.24 | ▲1.26% |
| 24-07-11 | 98.14 | ▼-0.92 | ▼-0.93% |
| 24-07-10 | 99.06 | ▼-1.09 | ▼-1.09% |
| 24-07-09 | 100.15 | ▼-0.45 | ▼-0.45% |
| 24-07-08 | 100.60 | ▼-0.15 | ▼-0.15% |
| 24-07-05 | 100.75 | ▼-0.20 | ▼-0.2% |
| 24-07-04 | 100.95 | ▲1.41 | ▲1.42% |
| 24-07-03 | 99.54 | ▲1.36 | ▲1.39% |
| 24-07-02 | 98.18 | ▲0.94 | ▲0.97% |
| 24-07-01 | 97.24 | ▼-2.14 | ▼-2.15% |
| 24-06-28 | 99.38 | ▼-1.72 | ▼-1.7% |
| 24-06-27 | 101.10 | ▼-1.50 | ▼-1.46% |
| 24-06-26 | 102.60 | ▼-1.30 | ▼-1.25% |
| 24-06-25 | 103.90 | ▲0.10 | ▲0.1% |
| 24-06-24 | 103.80 | ▲2.10 | ▲2.06% |
| 24-06-21 | 101.70 | ▼-0.50 | ▼-0.49% |
| 24-06-20 | 102.20 | ▲1.15 | ▲1.14% |
| 24-06-19 | 101.05 | ▲1.45 | ▲1.46% |
| 24-06-18 | 99.60 | ▲0.74 | ▲0.75% |
| 24-06-17 | 98.86 | ▲1.10 | ▲1.13% |
| 24-06-14 | 97.76 | ▼-3.34 | ▼-3.3% |
| 24-06-13 | 101.10 | ▼-1.75 | ▼-1.7% |
| 24-06-12 | 102.85 | ▲1.85 | ▲1.83% |
| 24-06-11 | 101.00 | ▼-1.65 | ▼-1.61% |
| 24-06-10 | 102.65 | ▼-0.70 | ▼-0.68% |
| 24-06-07 | 103.35 | ▲0.75 | ▲0.73% |
| 24-06-06 | 102.60 | ▼-0.05 | ▼-0.05% |
| 24-06-05 | 102.65 | ▼-0.25 | ▼-0.24% |
| 24-06-04 | 102.90 | ▼-1.90 | ▼-1.81% |
| 24-06-03 | 104.80 | ▲2.00 | ▲1.95% |
| 24-05-31 | 102.80 | ▼-0.55 | ▼-0.53% |
| 24-05-30 | 103.35 | ▼-0.60 | ▼-0.58% |
| 24-05-29 | 103.95 | ▼-2.80 | ▼-2.62% |
| 24-05-28 | 106.75 | ▼-0.15 | ▼-0.14% |
| 24-05-27 | 106.90 | ▲0.40 | ▲0.38% |
| 24-05-24 | 106.50 | ▼-0.45 | ▼-0.42% |
| 24-05-23 | 106.95 | ▲1.95 | ▲1.86% |
| 24-05-22 | 105.00 | ▼-1.30 | ▼-1.22% |
| 24-05-21 | 106.30 | ▼-0.20 | ▼-0.19% |
| 24-05-20 | 106.50 | ▲0.75 | ▲0.71% |
| 24-05-17 | 105.75 | ▼-1.15 | ▼-1.08% |
| 24-05-16 | 106.90 | ▲0.75 | ▲0.71% |
| 24-05-15 | 106.15 | ▲0.15 | ▲0.14% |
| 24-05-14 | 106.00 | ▼-1.15 | ▼-1.07% |
| 24-05-13 | 107.15 | ▼-0.95 | ▼-0.88% |
| 24-05-10 | 108.10 | ▲2.30 | ▲2.17% |
| 24-05-09 | 105.80 | ▼-0.45 | ▼-0.42% |
| 24-05-08 | 106.25 | ▲1.20 | ▲1.14% |
| 24-05-07 | 105.05 | ▲0.20 | ▲0.19% |
| 24-05-06 | 104.85 | ▲0.10 | ▲0.1% |
| 24-05-03 | 104.75 | ▲1.05 | ▲1.01% |
| 24-05-02 | 103.70 | ▼-0.15 | ▼-0.14% |
| 24-04-30 | 103.85 | ▼-0.30 | ▼-0.29% |
| 24-04-29 | 104.15 | ▼-0.25 | ▼-0.24% |
| 24-04-26 | 104.40 | ▲1.80 | ▲1.75% |
| 24-04-25 | 102.60 | ▼-2.40 | ▼-2.29% |
| 24-04-24 | 105.00 | ▲0.55 | ▲0.53% |
| 24-04-23 | 104.45 | ▲2.55 | ▲2.5% |
| 24-04-22 | 101.90 | ▲2.20 | ▲2.21% |
| 24-04-19 | 99.70 | ▼-1.35 | ▼-1.34% |
| 24-04-18 | 101.05 | ▼-0.35 | ▼-0.35% |
| 24-04-17 | 101.40 | ▲0.15 | ▲0.15% |
| 24-04-16 | 101.25 | ▼-1.25 | ▼-1.22% |