[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Schneider Electric : ( SU:FP )
197.00EUR ▲ 0.28 (0.14%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 197.00 | ▲0.28 | ▲0.14% |
| 25-04-10 | 196.72 | ▲9.30 | ▲4.96% |
| 25-04-09 | 187.42 | ▼-4.92 | ▼-2.56% |
| 25-04-08 | 192.34 | ▲5.78 | ▲3.1% |
| 25-04-07 | 186.56 | ▼-2.94 | ▼-1.55% |
| 25-04-04 | 189.50 | ▼-13.50 | ▼-6.65% |
| 25-04-03 | 203.00 | ▼-12.00 | ▼-5.58% |
| 25-04-02 | 215.00 | ▼-0.90 | ▼-0.42% |
| 25-04-01 | 215.90 | ▲5.15 | ▲2.44% |
| 25-03-31 | 210.75 | ▼-6.40 | ▼-2.95% |
| 25-03-28 | 217.15 | ▼-8.15 | ▼-3.62% |
| 25-03-27 | 225.30 | ▼-3.10 | ▼-1.36% |
| 25-03-26 | 228.40 | ▼-5.60 | ▼-2.39% |
| 25-03-25 | 234.00 | ▲2.00 | ▲0.86% |
| 25-03-24 | 232.00 | ▲0.25 | ▲0.11% |
| 25-03-21 | 231.75 | ▼-5.25 | ▼-2.22% |
| 25-03-20 | 237.00 | ▼-4.55 | ▼-1.88% |
| 25-03-19 | 241.55 | ▲6.75 | ▲2.87% |
| 25-03-18 | 234.80 | ▲3.95 | ▲1.71% |
| 25-03-17 | 230.85 | ▲2.85 | ▲1.25% |
| 25-03-14 | 228.00 | ▲2.90 | ▲1.29% |
| 25-03-13 | 225.10 | ▼-2.70 | ▼-1.19% |
| 25-03-12 | 227.80 | ▲5.05 | ▲2.27% |
| 25-03-11 | 222.75 | ▲3.65 | ▲1.67% |
| 25-03-10 | 219.10 | ▼-4.80 | ▼-2.14% |
| 25-03-07 | 223.90 | ▲0.15 | ▲0.07% |
| 25-03-06 | 223.75 | ▼-2.40 | ▼-1.06% |
| 25-03-05 | 226.15 | ▲7.35 | ▲3.36% |
| 25-03-04 | 218.80 | ▼-10.85 | ▼-4.72% |
| 25-03-03 | 229.65 | ▼-4.30 | ▼-1.84% |
| 25-02-28 | 233.95 | ▼-1.35 | ▼-0.57% |
| 25-02-27 | 235.30 | ▼-3.20 | ▼-1.34% |
| 25-02-26 | 238.50 | ▲7.45 | ▲3.22% |
| 25-02-25 | 231.05 | ▼-8.55 | ▼-3.57% |
| 25-02-24 | 239.60 | ▼-17.80 | ▼-6.92% |
| 25-02-21 | 257.40 | ▲2.80 | ▲1.1% |
| 25-02-20 | 254.60 | ▲7.40 | ▲2.99% |
| 25-02-19 | 247.20 | ▼-3.55 | ▼-1.42% |
| 25-02-18 | 250.75 | ▲4.80 | ▲1.95% |
| 25-02-17 | 245.95 | ▼-0.60 | ▼-0.24% |
| 25-02-14 | 246.55 | ▲1.75 | ▲0.71% |
| 25-02-13 | 244.80 | ▲6.05 | ▲2.53% |
| 25-02-12 | 238.75 | ▼-5.40 | ▼-2.21% |
| 25-02-11 | 244.15 | ▲1.90 | ▲0.78% |
| 25-02-10 | 242.25 | ▲5.15 | ▲2.17% |
| 25-02-07 | 237.10 | ▼-2.40 | ▼-1% |
| 25-02-06 | 239.50 | ▲7.10 | ▲3.06% |
| 25-02-05 | 232.40 | ▼-6.40 | ▼-2.68% |
| 25-02-04 | 238.80 | ▲1.05 | ▲0.44% |
| 25-02-03 | 237.75 | ▼-7.60 | ▼-3.1% |
| 25-01-31 | 245.35 | ▲4.35 | ▲1.8% |
| 25-01-30 | 241.00 | ▲3.55 | ▲1.5% |
| 25-01-29 | 237.45 | ▲10.75 | ▲4.74% |
| 25-01-28 | 226.70 | ▼-18.30 | ▼-7.47% |
| 25-01-27 | 245.00 | ▼-25.65 | ▼-9.48% |
| 25-01-24 | 270.65 | ▼-1.05 | ▼-0.39% |
| 25-01-23 | 271.70 | ▲1.90 | ▲0.7% |
| 25-01-22 | 269.80 | ▲6.95 | ▲2.64% |
| 25-01-21 | 262.85 | ▲2.30 | ▲0.88% |
| 25-01-20 | 260.55 | ▲1.60 | ▲0.62% |
| 25-01-17 | 258.95 | ▲4.60 | ▲1.81% |
| 25-01-16 | 254.35 | ▲2.40 | ▲0.95% |
| 25-01-15 | 251.95 | ▲2.05 | ▲0.82% |
| 25-01-14 | 249.90 | ▲1.90 | ▲0.77% |
| 25-01-13 | 248.00 | ▼-2.55 | ▼-1.02% |
| 25-01-10 | 250.55 | ▼-5.05 | ▼-1.98% |
| 25-01-09 | 255.60 | ▲4.20 | ▲1.67% |
| 25-01-08 | 251.40 | ▼-1.65 | ▼-0.65% |
| 25-01-07 | 253.05 | ▲1.90 | ▲0.76% |
| 25-01-06 | 251.15 | ▲10.95 | ▲4.56% |
| 25-01-03 | 240.20 | ▼-1.40 | ▼-0.58% |
| 25-01-02 | 241.60 | ▲0.38 | ▲0.16% |
| 25-01-01 | 241.23 | ▲0.32 | ▲0.13% |
| 24-12-31 | 240.90 | ▲1.50 | ▲0.63% |
| 24-12-30 | 239.40 | ▼-1.65 | ▼-0.68% |
| 24-12-27 | 241.05 | ▲1.25 | ▲0.52% |
| 24-12-24 | 239.80 | ▲0.70 | ▲0.29% |
| 24-12-23 | 239.10 | ▼-0.65 | ▼-0.27% |
| 24-12-20 | 239.75 | ▼-0.90 | ▼-0.37% |
| 24-12-19 | 240.65 | ▼-7.50 | ▼-3.02% |
| 24-12-18 | 248.15 | ▲2.25 | ▲0.92% |
| 24-12-17 | 245.90 | ▲1.25 | ▲0.51% |
| 24-12-16 | 244.65 | ▼-0.05 | ▼-0.02% |
| 24-12-13 | 244.70 | -0.00 | -0% |
| 24-12-12 | 244.70 | ▼-3.05 | ▼-1.23% |
| 24-12-11 | 247.75 | ▲5.00 | ▲2.06% |
| 24-12-10 | 242.75 | ▼-5.55 | ▼-2.24% |
| 24-12-09 | 248.30 | ▼-3.40 | ▼-1.35% |
| 24-12-06 | 251.70 | ▲3.05 | ▲1.23% |
| 24-12-05 | 248.65 | ▼-0.45 | ▼-0.18% |
| 24-12-04 | 249.10 | ▲5.25 | ▲2.15% |
| 24-12-03 | 243.85 | ▲0.75 | ▲0.31% |
| 24-12-02 | 243.10 | ▼-0.40 | ▼-0.16% |
| 24-11-29 | 243.50 | ▲4.15 | ▲1.73% |
| 24-11-28 | 239.35 | ▲1.70 | ▲0.72% |
| 24-11-27 | 237.65 | ▼-1.40 | ▼-0.59% |
| 24-11-26 | 239.05 | ▼-1.30 | ▼-0.54% |
| 24-11-25 | 240.35 | ▼-1.40 | ▼-0.58% |
| 24-11-22 | 241.75 | ▲1.65 | ▲0.69% |
| 24-11-21 | 240.10 | ▲3.30 | ▲1.39% |
| 24-11-20 | 236.80 | ▼-2.20 | ▼-0.92% |
| 24-11-19 | 239.00 | ▼-0.60 | ▼-0.25% |
| 24-11-18 | 239.60 | ▼-2.65 | ▼-1.09% |
| 24-11-15 | 242.25 | ▼-3.10 | ▼-1.26% |
| 24-11-14 | 245.35 | ▲4.15 | ▲1.72% |
| 24-11-13 | 241.20 | ▲2.55 | ▲1.07% |
| 24-11-12 | 238.65 | ▼-10.15 | ▼-4.08% |
| 24-11-11 | 248.80 | ▲8.05 | ▲3.34% |
| 24-11-08 | 240.75 | ▲0.20 | ▲0.08% |
| 24-11-07 | 240.55 | ▲1.30 | ▲0.54% |
| 24-11-06 | 239.25 | ▼-0.40 | ▼-0.17% |
| 24-11-05 | 239.65 | ▲5.35 | ▲2.28% |
| 24-11-04 | 234.30 | ▼-5.60 | ▼-2.33% |
| 24-11-01 | 239.90 | ▲2.70 | ▲1.14% |
| 24-10-31 | 237.20 | ▼-5.10 | ▼-2.1% |
| 24-10-30 | 242.30 | ▲1.45 | ▲0.6% |
| 24-10-29 | 240.85 | ▼-4.30 | ▼-1.75% |
| 24-10-28 | 245.15 | ▲2.80 | ▲1.16% |
| 24-10-25 | 242.35 | ▲1.65 | ▲0.69% |
| 24-10-24 | 240.70 | ▲0.60 | ▲0.25% |
| 24-10-23 | 240.10 | ▼-2.05 | ▼-0.85% |
| 24-10-22 | 242.15 | ▼-1.15 | ▼-0.47% |
| 24-10-21 | 243.30 | ▼-2.75 | ▼-1.12% |
| 24-10-18 | 246.05 | ▼-1.40 | ▼-0.57% |
| 24-10-17 | 247.45 | ▲8.75 | ▲3.67% |
| 24-10-16 | 238.70 | ▼-1.45 | ▼-0.6% |
| 24-10-15 | 240.15 | ▼-3.50 | ▼-1.44% |
| 24-10-14 | 243.65 | ▲2.10 | ▲0.87% |
| 24-10-11 | 241.55 | ▲2.40 | ▲1% |
| 24-10-10 | 239.15 | ▼-3.10 | ▼-1.28% |
| 24-10-09 | 242.25 | ▲3.80 | ▲1.59% |
| 24-10-08 | 238.45 | ▲2.35 | ▲1% |
| 24-10-07 | 236.10 | ▲1.35 | ▲0.58% |
| 24-10-04 | 234.75 | ▲1.55 | ▲0.66% |
| 24-10-03 | 233.20 | ▼-3.60 | ▼-1.52% |
| 24-10-02 | 236.80 | ▲0.95 | ▲0.4% |
| 24-10-01 | 235.85 | ▼-0.35 | ▼-0.15% |
| 24-09-30 | 236.20 | ▼-4.15 | ▼-1.73% |
| 24-09-27 | 240.35 | ▼-4.20 | ▼-1.72% |
| 24-09-26 | 244.55 | ▲3.40 | ▲1.41% |
| 24-09-25 | 241.15 | ▲1.15 | ▲0.48% |
| 24-09-24 | 240.00 | ▲1.65 | ▲0.69% |
| 24-09-23 | 238.35 | ▲4.15 | ▲1.77% |
| 24-09-20 | 234.20 | ▼-4.20 | ▼-1.76% |
| 24-09-19 | 238.40 | ▲9.20 | ▲4.01% |
| 24-09-18 | 229.20 | ▼-1.15 | ▼-0.5% |
| 24-09-17 | 230.35 | ▲3.20 | ▲1.41% |
| 24-09-16 | 227.15 | ▼-0.05 | ▼-0.02% |
| 24-09-13 | 227.20 | ▲1.00 | ▲0.44% |
| 24-09-12 | 226.20 | ▲6.15 | ▲2.79% |
| 24-09-11 | 220.05 | ▲0.15 | ▲0.07% |
| 24-09-10 | 219.90 | ▲0.60 | ▲0.27% |
| 24-09-09 | 219.30 | ▲4.35 | ▲2.02% |
| 24-09-06 | 214.95 | ▼-5.10 | ▼-2.32% |
| 24-09-05 | 220.05 | ▼-4.60 | ▼-2.05% |
| 24-09-04 | 224.65 | ▼-2.20 | ▼-0.97% |
| 24-09-03 | 226.85 | ▼-3.75 | ▼-1.63% |
| 24-09-02 | 230.60 | ▲0.90 | ▲0.39% |
| 24-08-30 | 229.70 | ▼-0.70 | ▼-0.3% |
| 24-08-29 | 230.40 | ▲3.45 | ▲1.52% |
| 24-08-28 | 226.95 | ▲1.30 | ▲0.58% |
| 24-08-27 | 225.65 | ▼-0.35 | ▼-0.15% |
| 24-08-26 | 226.00 | ▼-0.90 | ▼-0.4% |
| 24-08-23 | 226.90 | ▲1.05 | ▲0.46% |
| 24-08-22 | 225.85 | ▲0.20 | ▲0.09% |
| 24-08-21 | 225.65 | ▲1.25 | ▲0.56% |
| 24-08-20 | 224.40 | ▲0.65 | ▲0.29% |
| 24-08-19 | 223.75 | ▲1.85 | ▲0.83% |
| 24-08-16 | 221.90 | ▲0.60 | ▲0.27% |
| 24-08-15 | 221.30 | ▲3.25 | ▲1.49% |
| 24-08-14 | 218.05 | ▲3.45 | ▲1.61% |
| 24-08-13 | 214.60 | ▲3.35 | ▲1.59% |
| 24-08-12 | 211.25 | ▲0.80 | ▲0.38% |
| 24-08-09 | 210.45 | ▲1.25 | ▲0.6% |
| 24-08-08 | 209.20 | ▼-0.15 | ▼-0.07% |
| 24-08-07 | 209.35 | ▲6.65 | ▲3.28% |
| 24-08-06 | 202.70 | ▲0.95 | ▲0.47% |
| 24-08-05 | 201.75 | ▼-1.75 | ▼-0.86% |
| 24-08-02 | 203.50 | ▼-10.20 | ▼-4.77% |
| 24-08-01 | 213.70 | ▼-9.15 | ▼-4.11% |
| 24-07-31 | 222.85 | ▲6.75 | ▲3.12% |
| 24-07-30 | 216.10 | ▼-2.30 | ▼-1.05% |
| 24-07-29 | 218.40 | ▼-1.15 | ▼-0.52% |
| 24-07-26 | 219.55 | ▲3.50 | ▲1.62% |
| 24-07-25 | 216.05 | ▼-10.00 | ▼-4.42% |
| 24-07-24 | 226.05 | ▼-3.35 | ▼-1.46% |
| 24-07-23 | 229.40 | ▲2.80 | ▲1.24% |
| 24-07-22 | 226.60 | ▲3.70 | ▲1.66% |
| 24-07-19 | 222.90 | ▲2.10 | ▲0.95% |
| 24-07-18 | 220.80 | ▼-7.10 | ▼-3.12% |
| 24-07-17 | 227.90 | ▼-3.90 | ▼-1.68% |
| 24-07-16 | 231.80 | ▼-0.10 | ▼-0.04% |
| 24-07-15 | 231.90 | ▼-3.00 | ▼-1.28% |
| 24-07-12 | 234.90 | ▲4.95 | ▲2.15% |
| 24-07-11 | 229.95 | ▲2.10 | ▲0.92% |
| 24-07-10 | 227.85 | ▲2.75 | ▲1.22% |
| 24-07-09 | 225.10 | ▼-3.70 | ▼-1.62% |
| 24-07-08 | 228.80 | ▲1.05 | ▲0.46% |
| 24-07-05 | 227.75 | ▼-2.80 | ▼-1.21% |
| 24-07-04 | 230.55 | ▲1.35 | ▲0.59% |
| 24-07-03 | 229.20 | ▲4.60 | ▲2.05% |
| 24-07-02 | 224.60 | ▼-0.75 | ▼-0.33% |
| 24-07-01 | 225.35 | ▲1.05 | ▲0.47% |
| 24-06-28 | 224.30 | ▼-2.00 | ▼-0.88% |
| 24-06-27 | 226.30 | ▼-0.90 | ▼-0.4% |
| 24-06-26 | 227.20 | ▲0.75 | ▲0.33% |
| 24-06-25 | 226.45 | ▼-0.70 | ▼-0.31% |
| 24-06-24 | 227.15 | ▲0.65 | ▲0.29% |
| 24-06-21 | 226.50 | ▼-2.70 | ▼-1.18% |
| 24-06-20 | 229.20 | ▲3.25 | ▲1.44% |
| 24-06-19 | 225.95 | ▼-1.65 | ▼-0.72% |
| 24-06-18 | 227.60 | ▲4.50 | ▲2.02% |
| 24-06-17 | 223.10 | ▲1.90 | ▲0.86% |
| 24-06-14 | 221.20 | ▼-8.45 | ▼-3.68% |
| 24-06-13 | 229.65 | ▼-6.95 | ▼-2.94% |
| 24-06-12 | 236.60 | ▲10.75 | ▲4.76% |
| 24-06-11 | 225.85 | ▼-2.20 | ▼-0.96% |
| 24-06-10 | 228.05 | ▲1.20 | ▲0.53% |
| 24-06-07 | 226.85 | ▼-1.90 | ▼-0.83% |
| 24-06-06 | 228.75 | ▲0.20 | ▲0.09% |
| 24-06-05 | 228.55 | ▲4.15 | ▲1.85% |
| 24-06-04 | 224.40 | ▼-2.15 | ▼-0.95% |
| 24-06-03 | 226.55 | ▼-0.90 | ▼-0.4% |
| 24-05-31 | 227.45 | ▼-1.20 | ▼-0.52% |
| 24-05-30 | 228.65 | ▲1.30 | ▲0.57% |
| 24-05-29 | 227.35 | ▼-5.35 | ▼-2.3% |
| 24-05-28 | 232.70 | ▼-4.95 | ▼-2.08% |
| 24-05-27 | 237.65 | ▼-0.55 | ▼-0.23% |
| 24-05-24 | 238.20 | ▲2.45 | ▲1.04% |
| 24-05-23 | 235.75 | ▲2.70 | ▲1.16% |
| 24-05-22 | 233.05 | ▲1.80 | ▲0.78% |
| 24-05-21 | 231.25 | ▼-0.75 | ▼-0.32% |
| 24-05-20 | 232.00 | ▲2.85 | ▲1.24% |
| 24-05-17 | 229.15 | ▼-3.70 | ▼-1.59% |
| 24-05-16 | 232.85 | ▼-3.75 | ▼-1.58% |
| 24-05-15 | 236.60 | ▲2.95 | ▲1.26% |
| 24-05-14 | 233.65 | ▼-0.10 | ▼-0.04% |
| 24-05-13 | 233.75 | ▼-0.25 | ▼-0.11% |
| 24-05-10 | 234.00 | ▲4.25 | ▲1.85% |
| 24-05-09 | 229.75 | ▲3.35 | ▲1.48% |
| 24-05-08 | 226.40 | ▲4.90 | ▲2.21% |
| 24-05-07 | 221.50 | ▲1.90 | ▲0.87% |
| 24-05-06 | 219.60 | ▲3.30 | ▲1.53% |
| 24-05-03 | 216.30 | ▲2.80 | ▲1.31% |
| 24-05-02 | 213.50 | ▼-1.60 | ▼-0.74% |
| 24-04-30 | 215.10 | ▼-0.95 | ▼-0.44% |
| 24-04-29 | 216.05 | ▼-1.30 | ▼-0.6% |
| 24-04-26 | 217.35 | ▲5.95 | ▲2.81% |
| 24-04-25 | 211.40 | ▼-1.25 | ▼-0.59% |
| 24-04-24 | 212.65 | ▲3.50 | ▲1.67% |
| 24-04-23 | 209.15 | ▲4.55 | ▲2.22% |
| 24-04-22 | 204.60 | ▼-3.80 | ▼-1.82% |
| 24-04-19 | 208.40 | ▼-6.95 | ▼-3.23% |
| 24-04-18 | 215.35 | ▲5.85 | ▲2.79% |
| 24-04-17 | 209.50 | ▲0.80 | ▲0.38% |
| 24-04-16 | 208.70 | ▼-3.40 | ▼-1.6% |