[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Siemens : 지멘스 ( SIE:GR )
185.62EUR ▼ -11.86 (-6.01%)
2025-04-04
최근 1년 일별 시세
(2025-04-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-04 | 185.62 | ▼-11.86 | ▼-6.01% |
| 25-04-03 | 197.48 | ▼-17.27 | ▼-8.04% |
| 25-04-02 | 214.75 | -0.00 | -0% |
| 25-04-01 | 214.75 | ▲2.85 | ▲1.34% |
| 25-03-31 | 211.90 | ▼-4.10 | ▼-1.9% |
| 25-03-28 | 216.00 | ▼-5.55 | ▼-2.51% |
| 25-03-27 | 221.55 | ▼-2.95 | ▼-1.31% |
| 25-03-26 | 224.50 | ▼-4.40 | ▼-1.92% |
| 25-03-25 | 228.90 | ▲3.55 | ▲1.58% |
| 25-03-24 | 225.35 | ▼-3.50 | ▼-1.53% |
| 25-03-21 | 228.85 | ▼-5.60 | ▼-2.39% |
| 25-03-20 | 234.45 | ▼-2.25 | ▼-0.95% |
| 25-03-19 | 236.70 | ▼-0.30 | ▼-0.13% |
| 25-03-18 | 237.00 | ▲2.70 | ▲1.15% |
| 25-03-17 | 234.30 | ▲2.55 | ▲1.1% |
| 25-03-14 | 231.75 | ▲5.25 | ▲2.32% |
| 25-03-13 | 226.50 | ▼-0.35 | ▼-0.15% |
| 25-03-12 | 226.85 | ▲3.65 | ▲1.64% |
| 25-03-11 | 223.20 | ▼-5.20 | ▼-2.28% |
| 25-03-10 | 228.40 | ▼-5.90 | ▼-2.52% |
| 25-03-07 | 234.30 | ▼-8.70 | ▼-3.58% |
| 25-03-06 | 243.00 | ▲11.45 | ▲4.94% |
| 25-03-05 | 231.55 | ▲18.25 | ▲8.56% |
| 25-03-04 | 213.30 | ▼-12.65 | ▼-5.6% |
| 25-03-03 | 225.95 | ▲4.75 | ▲2.15% |
| 25-02-28 | 221.20 | ▲0.60 | ▲0.27% |
| 25-02-27 | 220.60 | ▼-2.85 | ▼-1.28% |
| 25-02-26 | 223.45 | ▲6.85 | ▲3.16% |
| 25-02-25 | 216.60 | ▼-1.50 | ▼-0.69% |
| 25-02-24 | 218.10 | ▼-3.35 | ▼-1.51% |
| 25-02-21 | 221.45 | ▲0.20 | ▲0.09% |
| 25-02-20 | 221.25 | ▲0.90 | ▲0.41% |
| 25-02-19 | 220.35 | ▼-5.85 | ▼-2.59% |
| 25-02-18 | 226.20 | ▼-0.80 | ▼-0.35% |
| 25-02-17 | 227.00 | ▲1.80 | ▲0.8% |
| 25-02-14 | 225.20 | ▼-2.25 | ▼-0.99% |
| 25-02-13 | 227.45 | ▲15.40 | ▲7.26% |
| 25-02-12 | 212.05 | ▼-2.85 | ▼-1.33% |
| 25-02-11 | 214.90 | ▲3.75 | ▲1.78% |
| 25-02-10 | 211.15 | ▲3.70 | ▲1.78% |
| 25-02-07 | 207.45 | ▼-0.60 | ▼-0.29% |
| 25-02-06 | 208.05 | ▲6.80 | ▲3.38% |
| 25-02-05 | 201.25 | ▼-0.60 | ▼-0.3% |
| 25-02-04 | 201.85 | ▼-0.25 | ▼-0.12% |
| 25-02-03 | 202.10 | ▼-5.35 | ▼-2.58% |
| 25-01-31 | 207.45 | ▲2.30 | ▲1.12% |
| 25-01-30 | 205.15 | ▲1.80 | ▲0.89% |
| 25-01-29 | 203.35 | ▲3.30 | ▲1.65% |
| 25-01-28 | 200.05 | ▼-1.35 | ▼-0.67% |
| 25-01-27 | 201.40 | ▼-7.05 | ▼-3.38% |
| 25-01-24 | 208.45 | ▼-0.55 | ▼-0.26% |
| 25-01-23 | 209.00 | ▲1.85 | ▲0.89% |
| 25-01-22 | 207.15 | ▲3.00 | ▲1.47% |
| 25-01-21 | 204.15 | ▲2.35 | ▲1.16% |
| 25-01-20 | 201.80 | ▲0.95 | ▲0.47% |
| 25-01-17 | 200.85 | ▲5.69 | ▲2.92% |
| 25-01-16 | 195.16 | ▼-0.42 | ▼-0.21% |
| 25-01-15 | 195.58 | ▲1.62 | ▲0.84% |
| 25-01-14 | 193.96 | ▲0.78 | ▲0.4% |
| 25-01-13 | 193.18 | ▼-1.32 | ▼-0.68% |
| 25-01-10 | 194.50 | ▼-2.10 | ▼-1.07% |
| 25-01-09 | 196.60 | ▲0.96 | ▲0.49% |
| 25-01-08 | 195.64 | ▲2.10 | ▲1.09% |
| 25-01-07 | 193.54 | ▲0.46 | ▲0.24% |
| 25-01-06 | 193.08 | ▲6.30 | ▲3.37% |
| 25-01-03 | 186.78 | ▼-2.34 | ▼-1.24% |
| 25-01-02 | 189.12 | ▲0.56 | ▲0.3% |
| 24-12-30 | 188.56 | ▼-1.04 | ▼-0.55% |
| 24-12-27 | 189.60 | ▲0.62 | ▲0.33% |
| 24-12-23 | 188.98 | ▼-0.28 | ▼-0.15% |
| 24-12-20 | 189.26 | ▼-0.18 | ▼-0.1% |
| 24-12-19 | 189.44 | ▼-5.28 | ▼-2.71% |
| 24-12-18 | 194.72 | ▲1.80 | ▲0.93% |
| 24-12-17 | 192.92 | ▲2.60 | ▲1.37% |
| 24-12-16 | 190.32 | ▼-1.06 | ▼-0.55% |
| 24-12-13 | 191.38 | ▼-2.62 | ▼-1.35% |
| 24-12-12 | 194.00 | ▼-1.52 | ▼-0.78% |
| 24-12-11 | 195.52 | ▲2.64 | ▲1.37% |
| 24-12-10 | 192.88 | ▼-1.26 | ▼-0.65% |
| 24-12-09 | 194.14 | ▲0.44 | ▲0.23% |
| 24-12-06 | 193.70 | ▲0.64 | ▲0.33% |
| 24-12-05 | 193.06 | ▲1.16 | ▲0.6% |
| 24-12-04 | 191.90 | ▲1.70 | ▲0.89% |
| 24-12-03 | 190.20 | ▲2.08 | ▲1.11% |
| 24-12-02 | 188.12 | ▲4.96 | ▲2.71% |
| 24-11-29 | 183.16 | ▲2.28 | ▲1.26% |
| 24-11-28 | 180.88 | ▲1.90 | ▲1.06% |
| 24-11-27 | 178.98 | ▼-1.34 | ▼-0.74% |
| 24-11-26 | 180.32 | ▼-0.50 | ▼-0.28% |
| 24-11-25 | 180.82 | ▲3.26 | ▲1.84% |
| 24-11-22 | 177.56 | ▲1.56 | ▲0.89% |
| 24-11-21 | 176.00 | ▼-0.56 | ▼-0.32% |
| 24-11-20 | 176.56 | ▼-1.28 | ▼-0.72% |
| 24-11-19 | 177.84 | ▼-6.16 | ▼-3.35% |
| 24-11-18 | 184.00 | ▼-3.40 | ▼-1.81% |
| 24-11-15 | 187.40 | ▼-0.80 | ▼-0.43% |
| 24-11-14 | 188.20 | ▲8.80 | ▲4.91% |
| 24-11-13 | 179.40 | ▲1.46 | ▲0.82% |
| 24-11-12 | 177.94 | ▼-7.90 | ▼-4.25% |
| 24-11-11 | 185.84 | ▲2.76 | ▲1.51% |
| 24-11-08 | 183.08 | ▼-4.90 | ▼-2.61% |
| 24-11-07 | 187.98 | ▲3.88 | ▲2.11% |
| 24-11-06 | 184.10 | ▲0.10 | ▲0.05% |
| 24-11-05 | 184.00 | ▲2.70 | ▲1.49% |
| 24-11-04 | 181.30 | ▼-0.22 | ▼-0.12% |
| 24-11-01 | 181.52 | ▲3.12 | ▲1.75% |
| 24-10-31 | 178.40 | ▼-1.08 | ▼-0.6% |
| 24-10-30 | 179.48 | ▼-1.58 | ▼-0.87% |
| 24-10-29 | 181.06 | ▼-0.78 | ▼-0.43% |
| 24-10-28 | 181.84 | ▲1.42 | ▲0.79% |
| 24-10-25 | 180.42 | ▲0.96 | ▲0.53% |
| 24-10-24 | 179.46 | ▼-1.74 | ▼-0.96% |
| 24-10-23 | 181.20 | ▼-2.30 | ▼-1.25% |
| 24-10-22 | 183.50 | ▼-1.60 | ▼-0.86% |
| 24-10-21 | 185.10 | ▼-0.50 | ▼-0.27% |
| 24-10-18 | 185.60 | ▲1.32 | ▲0.72% |
| 24-10-17 | 184.28 | ▲3.28 | ▲1.81% |
| 24-10-16 | 181.00 | ▼-1.84 | ▼-1.01% |
| 24-10-15 | 182.84 | ▼-2.42 | ▼-1.31% |
| 24-10-14 | 185.26 | ▼-0.58 | ▼-0.31% |
| 24-10-11 | 185.84 | ▲2.48 | ▲1.35% |
| 24-10-10 | 183.36 | ▼-1.10 | ▼-0.6% |
| 24-10-09 | 184.46 | ▲4.28 | ▲2.38% |
| 24-10-08 | 180.18 | ▼-4.20 | ▼-2.28% |
| 24-10-07 | 184.38 | ▲1.50 | ▲0.82% |
| 24-10-04 | 182.88 | ▲3.30 | ▲1.84% |
| 24-10-03 | 179.58 | ▼-1.04 | ▼-0.58% |
| 24-10-02 | 180.62 | ▲0.76 | ▲0.42% |
| 24-10-01 | 179.86 | ▼-1.48 | ▼-0.82% |
| 24-09-30 | 181.34 | ▼-1.52 | ▼-0.83% |
| 24-09-27 | 182.86 | ▲1.12 | ▲0.62% |
| 24-09-26 | 181.74 | ▲9.20 | ▲5.33% |
| 24-09-25 | 172.54 | ▲2.20 | ▲1.29% |
| 24-09-24 | 170.34 | ▲2.84 | ▲1.7% |
| 24-09-23 | 167.50 | ▲0.84 | ▲0.5% |
| 24-09-20 | 166.66 | ▼-3.26 | ▼-1.92% |
| 24-09-19 | 169.92 | ▲4.20 | ▲2.53% |
| 24-09-18 | 165.72 | ▼-0.64 | ▼-0.38% |
| 24-09-17 | 166.36 | ▲3.46 | ▲2.12% |
| 24-09-16 | 162.90 | ▼-1.16 | ▼-0.71% |
| 24-09-13 | 164.06 | ▼-0.24 | ▼-0.15% |
| 24-09-12 | 164.30 | ▲2.16 | ▲1.33% |
| 24-09-11 | 162.14 | ▼-0.22 | ▼-0.14% |
| 24-09-10 | 162.36 | ▼-0.24 | ▼-0.15% |
| 24-09-09 | 162.60 | ▲1.46 | ▲0.91% |
| 24-09-06 | 161.14 | ▼-4.08 | ▼-2.47% |
| 24-09-05 | 165.22 | ▼-1.50 | ▼-0.9% |
| 24-09-04 | 166.72 | ▼-1.40 | ▼-0.83% |
| 24-09-03 | 168.12 | ▼-2.44 | ▼-1.43% |
| 24-09-02 | 170.56 | ▲0.64 | ▲0.38% |
| 24-08-30 | 169.92 | ▼-0.30 | ▼-0.18% |
| 24-08-29 | 170.22 | ▲2.00 | ▲1.19% |
| 24-08-28 | 168.22 | ▲1.10 | ▲0.66% |
| 24-08-27 | 167.12 | ▼-0.68 | ▼-0.41% |
| 24-08-26 | 167.80 | ▲0.70 | ▲0.42% |
| 24-08-23 | 167.10 | ▲2.22 | ▲1.35% |
| 24-08-22 | 164.88 | ▲0.02 | ▲0.01% |
| 24-08-21 | 164.86 | ▲1.04 | ▲0.63% |
| 24-08-20 | 163.82 | ▼-0.44 | ▼-0.27% |
| 24-08-19 | 164.26 | ▲1.06 | ▲0.65% |
| 24-08-16 | 163.20 | ▲0.50 | ▲0.31% |
| 24-08-15 | 162.70 | ▲3.40 | ▲2.13% |
| 24-08-14 | 159.30 | ▲0.36 | ▲0.23% |
| 24-08-13 | 158.94 | ▲1.74 | ▲1.11% |
| 24-08-12 | 157.20 | ▲0.02 | ▲0.01% |
| 24-08-09 | 157.18 | ▼-2.02 | ▼-1.27% |
| 24-08-08 | 159.20 | ▲3.26 | ▲2.09% |
| 24-08-07 | 155.94 | ▲1.94 | ▲1.26% |
| 24-08-06 | 154.00 | ▼-1.14 | ▼-0.73% |
| 24-08-05 | 155.14 | ▼-2.66 | ▼-1.69% |
| 24-08-02 | 157.80 | ▼-6.74 | ▼-4.1% |
| 24-08-01 | 164.54 | ▼-4.88 | ▼-2.88% |
| 24-07-31 | 169.42 | ▲0.92 | ▲0.55% |
| 24-07-30 | 168.50 | ▲0.66 | ▲0.39% |
| 24-07-29 | 167.84 | ▼-1.98 | ▼-1.17% |
| 24-07-26 | 169.82 | ▲1.00 | ▲0.59% |
| 24-07-25 | 168.82 | ▼-2.62 | ▼-1.53% |
| 24-07-24 | 171.44 | ▼-2.18 | ▼-1.26% |
| 24-07-23 | 173.62 | ▲0.36 | ▲0.21% |
| 24-07-22 | 173.26 | ▲2.82 | ▲1.65% |
| 24-07-19 | 170.44 | ▼-0.08 | ▼-0.05% |
| 24-07-18 | 170.52 | ▼-7.88 | ▼-4.42% |
| 24-07-17 | 178.40 | ▼-3.16 | ▼-1.74% |
| 24-07-16 | 181.56 | ▲0.68 | ▲0.38% |
| 24-07-15 | 180.88 | ▼-3.28 | ▼-1.78% |
| 24-07-12 | 184.16 | ▲5.26 | ▲2.94% |
| 24-07-11 | 178.90 | ▲2.52 | ▲1.43% |
| 24-07-10 | 176.38 | ▲3.12 | ▲1.8% |
| 24-07-09 | 173.26 | ▼-3.90 | ▼-2.2% |
| 24-07-08 | 177.16 | ▲0.04 | ▲0.02% |
| 24-07-05 | 177.12 | ▼-0.22 | ▼-0.12% |
| 24-07-04 | 177.34 | ▲0.58 | ▲0.33% |
| 24-07-03 | 176.76 | ▲1.92 | ▲1.1% |
| 24-07-02 | 174.84 | ▼-2.28 | ▼-1.29% |
| 24-07-01 | 177.12 | ▲3.40 | ▲1.96% |
| 24-06-28 | 173.72 | ▲0.18 | ▲0.1% |
| 24-06-27 | 173.54 | ▲4.32 | ▲2.55% |
| 24-06-26 | 169.22 | ▼-0.36 | ▼-0.21% |
| 24-06-25 | 169.58 | ▼-1.46 | ▼-0.85% |
| 24-06-24 | 171.04 | ▲2.84 | ▲1.69% |
| 24-06-21 | 168.20 | ▼-2.14 | ▼-1.26% |
| 24-06-20 | 170.34 | ▲2.10 | ▲1.25% |
| 24-06-19 | 168.24 | ▼-0.20 | ▼-0.12% |
| 24-06-18 | 168.44 | ▲0.34 | ▲0.2% |
| 24-06-17 | 168.10 | ▲2.36 | ▲1.42% |
| 24-06-14 | 165.74 | ▼-5.10 | ▼-2.99% |
| 24-06-13 | 170.84 | ▼-7.26 | ▼-4.08% |
| 24-06-12 | 178.10 | ▲5.64 | ▲3.27% |
| 24-06-11 | 172.46 | ▼-1.98 | ▼-1.14% |
| 24-06-10 | 174.44 | -0.00 | -0% |
| 24-06-07 | 174.44 | ▼-1.24 | ▼-0.71% |
| 24-06-06 | 175.68 | ▼-3.14 | ▼-1.76% |
| 24-06-05 | 178.82 | ▲4.54 | ▲2.61% |
| 24-06-04 | 174.28 | ▼-3.88 | ▼-2.18% |
| 24-06-03 | 178.16 | ▲1.90 | ▲1.08% |
| 24-05-31 | 176.26 | ▲0.14 | ▲0.08% |
| 24-05-30 | 176.12 | ▲0.38 | ▲0.22% |
| 24-05-29 | 175.74 | ▼-1.52 | ▼-0.86% |
| 24-05-28 | 177.26 | ▼-1.66 | ▼-0.93% |
| 24-05-27 | 178.92 | ▲1.62 | ▲0.91% |
| 24-05-24 | 177.30 | ▲0.12 | ▲0.07% |
| 24-05-23 | 177.18 | ▲3.48 | ▲2% |
| 24-05-22 | 173.70 | ▲0.06 | ▲0.03% |
| 24-05-21 | 173.64 | ▲0.52 | ▲0.3% |
| 24-05-20 | 173.12 | ▲0.56 | ▲0.32% |
| 24-05-17 | 172.56 | ▼-2.44 | ▼-1.39% |
| 24-05-16 | 175.00 | ▼-12.70 | ▼-6.77% |
| 24-05-15 | 187.70 | ▲2.46 | ▲1.33% |
| 24-05-14 | 185.24 | ▼-2.74 | ▼-1.46% |
| 24-05-13 | 187.98 | ▼-0.42 | ▼-0.22% |
| 24-05-10 | 188.40 | ▲4.32 | ▲2.35% |
| 24-05-09 | 184.08 | ▲2.50 | ▲1.38% |
| 24-05-08 | 181.58 | ▲1.44 | ▲0.8% |
| 24-05-07 | 180.14 | ▲0.78 | ▲0.43% |
| 24-05-06 | 179.36 | ▲1.74 | ▲0.98% |
| 24-05-03 | 177.62 | ▲2.42 | ▲1.38% |
| 24-05-02 | 175.20 | ▼-0.70 | ▼-0.4% |
| 24-04-30 | 175.90 | ▼-1.74 | ▼-0.98% |
| 24-04-29 | 177.64 | ▲0.02 | ▲0.01% |
| 24-04-26 | 177.62 | ▲3.92 | ▲2.26% |
| 24-04-25 | 173.70 | ▼-0.94 | ▼-0.54% |
| 24-04-24 | 174.64 | ▼-0.70 | ▼-0.4% |
| 24-04-23 | 175.34 | ▲1.32 | ▲0.76% |
| 24-04-22 | 174.02 | ▲1.06 | ▲0.61% |
| 24-04-19 | 172.96 | ▼-2.56 | ▼-1.46% |
| 24-04-18 | 175.52 | ▲2.84 | ▲1.64% |
| 24-04-17 | 172.68 | ▼-0.40 | ▼-0.23% |
| 24-04-16 | 173.08 | ▼-2.82 | ▼-1.6% |
| 24-04-15 | 175.90 | ▲3.24 | ▲1.88% |
| 24-04-12 | 172.66 | ▼-0.52 | ▼-0.3% |
| 24-04-11 | 173.18 | ▼-1.27 | ▼-0.73% |
| 24-04-10 | 174.45 | ▲1.31 | ▲0.76% |
| 24-04-09 | 173.14 | ▼-1.12 | ▼-0.64% |
| 24-04-08 | 174.26 | ▲1.90 | ▲1.1% |
| 24-04-05 | 172.36 | ▼-3.78 | ▼-2.15% |