[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Bradespar : ( BRAP4:BS )
17.44BRL ▲ 0.27 (1.57%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 17.44 | ▲0.27 | ▲1.57% |
| 25-04-11 | 17.17 | ▲0.27 | ▲1.6% |
| 25-04-10 | 16.90 | ▲0.18 | ▲1.08% |
| 25-04-09 | 16.72 | ▲0.82 | ▲5.16% |
| 25-04-08 | 15.90 | ▼-0.62 | ▼-3.75% |
| 25-04-07 | 16.52 | ▼-0.19 | ▼-1.14% |
| 25-04-04 | 16.71 | ▼-0.62 | ▼-3.58% |
| 25-04-03 | 17.33 | ▼-0.54 | ▼-3.02% |
| 25-04-02 | 17.87 | ▼-0.18 | ▼-1% |
| 25-04-01 | 18.05 | ▲0.14 | ▲0.78% |
| 25-03-31 | 17.91 | ▼-0.32 | ▼-1.76% |
| 25-03-28 | 18.23 | ▼-0.15 | ▼-0.82% |
| 25-03-27 | 18.38 | ▲0.14 | ▲0.77% |
| 25-03-26 | 18.24 | ▲0.11 | ▲0.61% |
| 25-03-25 | 18.13 | ▲0.07 | ▲0.39% |
| 25-03-24 | 18.06 | ▲0.13 | ▲0.73% |
| 25-03-21 | 17.93 | ▲0.17 | ▲0.96% |
| 25-03-20 | 17.76 | ▲0.02 | ▲0.11% |
| 25-03-19 | 17.74 | ▼-0.06 | ▼-0.34% |
| 25-03-18 | 17.80 | ▲0.05 | ▲0.28% |
| 25-03-17 | 17.75 | ▲0.25 | ▲1.43% |
| 25-03-14 | 17.50 | ▲0.47 | ▲2.76% |
| 25-03-13 | 17.03 | ▲0.31 | ▲1.85% |
| 25-03-12 | 16.72 | ▼-0.25 | ▼-1.47% |
| 25-03-11 | 16.97 | ▲0.11 | ▲0.65% |
| 25-03-10 | 16.86 | ▼-0.28 | ▼-1.63% |
| 25-03-07 | 17.14 | ▲0.29 | ▲1.72% |
| 25-03-06 | 16.85 | ▲0.09 | ▲0.54% |
| 25-03-05 | 16.76 | ▲0.16 | ▲0.96% |
| 25-02-28 | 16.60 | ▼-0.35 | ▼-2.06% |
| 25-02-27 | 16.95 | ▼-0.17 | ▼-0.99% |
| 25-02-26 | 17.12 | ▼-0.05 | ▼-0.29% |
| 25-02-25 | 17.17 | ▼-0.16 | ▼-0.92% |
| 25-02-24 | 17.33 | ▼-0.13 | ▼-0.74% |
| 25-02-21 | 17.46 | ▲0.17 | ▲0.98% |
| 25-02-20 | 17.29 | ▲0.44 | ▲2.61% |
| 25-02-19 | 16.85 | ▼-0.03 | ▼-0.18% |
| 25-02-18 | 16.88 | ▲0.04 | ▲0.24% |
| 25-02-17 | 16.84 | ▼-0.09 | ▼-0.53% |
| 25-02-14 | 16.93 | ▲0.23 | ▲1.38% |
| 25-02-13 | 16.70 | ▲0.08 | ▲0.48% |
| 25-02-12 | 16.62 | ▼-0.22 | ▼-1.31% |
| 25-02-11 | 16.84 | ▲0.05 | ▲0.3% |
| 25-02-10 | 16.79 | ▲0.04 | ▲0.24% |
| 25-02-07 | 16.75 | ▼-0.08 | ▼-0.48% |
| 25-02-06 | 16.83 | ▲0.28 | ▲1.69% |
| 25-02-05 | 16.55 | ▲0.01 | ▲0.06% |
| 25-02-04 | 16.54 | ▼-0.10 | ▼-0.6% |
| 25-02-03 | 16.64 | ▼-0.01 | ▼-0.06% |
| 25-01-31 | 16.65 | ▼-0.28 | ▼-1.65% |
| 25-01-30 | 16.93 | ▲0.63 | ▲3.87% |
| 25-01-29 | 16.30 | ▲0.10 | ▲0.62% |
| 25-01-28 | 16.20 | ▼-0.28 | ▼-1.7% |
| 25-01-27 | 16.48 | ▲0.18 | ▲1.1% |
| 25-01-24 | 16.30 | ▲0.07 | ▲0.43% |
| 25-01-23 | 16.23 | ▼-0.09 | ▼-0.55% |
| 25-01-22 | 16.32 | ▼-0.34 | ▼-2.04% |
| 25-01-21 | 16.66 | ▼-0.04 | ▼-0.24% |
| 25-01-20 | 16.70 | ▲0.02 | ▲0.12% |
| 25-01-17 | 16.68 | ▲0.44 | ▲2.71% |
| 25-01-16 | 16.24 | ▲0.22 | ▲1.37% |
| 25-01-15 | 16.02 | ▲0.31 | ▲1.97% |
| 25-01-14 | 15.71 | ▲0.18 | ▲1.16% |
| 25-01-13 | 15.53 | ▼-0.20 | ▼-1.27% |
| 25-01-10 | 15.73 | ▲0.13 | ▲0.83% |
| 25-01-09 | 15.60 | ▼-0.04 | ▼-0.26% |
| 25-01-08 | 15.64 | ▼-0.27 | ▼-1.7% |
| 25-01-07 | 15.91 | ▼-0.16 | ▼-1% |
| 25-01-06 | 16.07 | ▲0.05 | ▲0.31% |
| 25-01-03 | 16.02 | ▼-0.47 | ▼-2.85% |
| 25-01-02 | 16.49 | ▼-0.09 | ▼-0.54% |
| 24-12-30 | 16.58 | ▼-0.03 | ▼-0.18% |
| 24-12-27 | 16.61 | ▼-0.11 | ▼-0.66% |
| 24-12-26 | 16.72 | ▼-0.02 | ▼-0.12% |
| 24-12-23 | 16.74 | ▼-0.12 | ▼-0.71% |
| 24-12-20 | 16.86 | ▼-0.21 | ▼-1.23% |
| 24-12-19 | 17.07 | ▼-0.13 | ▼-0.76% |
| 24-12-18 | 17.20 | ▼-0.28 | ▼-1.6% |
| 24-12-17 | 17.48 | ▲0.12 | ▲0.69% |
| 24-12-16 | 17.36 | ▼-0.15 | ▼-0.86% |
| 24-12-13 | 17.51 | ▼-0.37 | ▼-2.07% |
| 24-12-12 | 17.88 | ▼-0.42 | ▼-2.3% |
| 24-12-11 | 18.30 | ▼-0.08 | ▼-0.44% |
| 24-12-10 | 18.38 | ▲0.03 | ▲0.16% |
| 24-12-09 | 18.35 | ▲0.87 | ▲4.98% |
| 24-12-06 | 17.48 | ▼-0.32 | ▼-1.8% |
| 24-12-05 | 17.80 | ▲0.15 | ▲0.85% |
| 24-12-04 | 17.65 | ▼-0.50 | ▼-2.75% |
| 24-12-03 | 18.15 | ▼-0.23 | ▼-1.25% |
| 24-12-02 | 18.38 | ▼-0.07 | ▼-0.38% |
| 24-11-29 | 18.45 | ▲0.41 | ▲2.27% |
| 24-11-28 | 18.04 | ▼-0.20 | ▼-1.1% |
| 24-11-27 | 18.24 | ▲0.25 | ▲1.39% |
| 24-11-26 | 17.99 | ▼-0.07 | ▼-0.39% |
| 24-11-25 | 18.06 | ▲0.01 | ▲0.06% |
| 24-11-22 | 18.05 | ▲0.27 | ▲1.52% |
| 24-11-21 | 17.78 | ▼-0.07 | ▼-0.39% |
| 24-11-19 | 17.85 | ▲0.07 | ▲0.39% |
| 24-11-18 | 17.78 | ▲0.16 | ▲0.91% |
| 24-11-15 | 17.62 | -0.00 | -0% |
| 24-11-14 | 17.62 | -0.00 | -0% |
| 24-11-13 | 17.62 | ▼-0.04 | ▼-0.23% |
| 24-11-12 | 17.66 | ▼-0.42 | ▼-2.32% |
| 24-11-11 | 18.08 | ▼-0.34 | ▼-1.85% |
| 24-11-08 | 18.42 | ▼-1.80 | ▼-8.9% |
| 24-11-07 | 20.22 | ▲0.56 | ▲2.85% |
| 24-11-06 | 19.66 | ▼-0.24 | ▼-1.21% |
| 24-11-05 | 19.90 | ▼-0.21 | ▼-1.04% |
| 24-11-04 | 20.11 | ▲0.34 | ▲1.72% |
| 24-11-01 | 19.77 | ▲0.13 | ▲0.66% |
| 24-10-31 | 19.64 | ▼-0.07 | ▼-0.36% |
| 24-10-30 | 19.71 | ▲0.01 | ▲0.05% |
| 24-10-29 | 19.70 | ▼-0.02 | ▼-0.1% |
| 24-10-28 | 19.72 | ▲0.34 | ▲1.75% |
| 24-10-25 | 19.38 | ▲0.57 | ▲3.03% |
| 24-10-24 | 18.81 | ▲0.11 | ▲0.59% |
| 24-10-23 | 18.70 | ▼-0.38 | ▼-1.99% |
| 24-10-22 | 19.08 | ▲0.08 | ▲0.42% |
| 24-10-21 | 19.00 | ▲0.02 | ▲0.11% |
| 24-10-18 | 18.98 | ▼-0.09 | ▼-0.47% |
| 24-10-17 | 19.07 | ▼-0.40 | ▼-2.05% |
| 24-10-16 | 19.47 | ▲0.27 | ▲1.41% |
| 24-10-15 | 19.20 | ▼-0.25 | ▼-1.29% |
| 24-10-14 | 19.45 | -0.00 | -0% |
| 24-10-11 | 19.45 | ▲0.23 | ▲1.2% |
| 24-10-10 | 19.22 | ▲0.08 | ▲0.42% |
| 24-10-09 | 19.14 | ▼-0.22 | ▼-1.14% |
| 24-10-08 | 19.36 | ▼-0.48 | ▼-2.42% |
| 24-10-07 | 19.84 | ▲0.12 | ▲0.61% |
| 24-10-04 | 19.72 | ▼-0.11 | ▼-0.55% |
| 24-10-03 | 19.83 | ▼-0.45 | ▼-2.22% |
| 24-10-02 | 20.28 | ▲0.05 | ▲0.25% |
| 24-10-01 | 20.23 | ▲0.01 | ▲0.05% |
| 24-09-30 | 20.22 | ▼-0.08 | ▼-0.39% |
| 24-09-27 | 20.30 | ▼-0.16 | ▼-0.78% |
| 24-09-26 | 20.46 | ▲1.24 | ▲6.45% |
| 24-09-25 | 19.22 | ▲0.15 | ▲0.79% |
| 24-09-24 | 19.07 | ▲0.79 | ▲4.32% |
| 24-09-23 | 18.28 | ▲0.02 | ▲0.11% |
| 24-09-20 | 18.26 | ▼-0.44 | ▼-2.35% |
| 24-09-19 | 18.70 | ▲0.15 | ▲0.81% |
| 24-09-18 | 18.55 | ▼-0.26 | ▼-1.38% |
| 24-09-17 | 18.81 | ▼-0.03 | ▼-0.16% |
| 24-09-16 | 18.84 | ▲0.01 | ▲0.05% |
| 24-09-13 | 18.83 | ▲0.11 | ▲0.59% |
| 24-09-12 | 18.72 | -0.00 | -0% |
| 24-09-11 | 18.72 | ▲0.36 | ▲1.96% |
| 24-09-10 | 18.36 | ▼-0.12 | ▼-0.65% |
| 24-09-09 | 18.48 | ▼-0.08 | ▼-0.43% |
| 24-09-06 | 18.56 | ▼-0.28 | ▼-1.49% |
| 24-09-05 | 18.84 | ▲0.02 | ▲0.11% |
| 24-09-04 | 18.82 | ▲0.40 | ▲2.17% |
| 24-09-03 | 18.42 | ▼-0.74 | ▼-3.86% |
| 24-09-02 | 19.16 | ▼-0.31 | ▼-1.59% |
| 24-08-30 | 19.47 | ▲0.19 | ▲0.99% |
| 24-08-29 | 19.28 | ▼-0.02 | ▼-0.1% |
| 24-08-28 | 19.30 | ▼-0.25 | ▼-1.28% |
| 24-08-27 | 19.55 | ▲0.51 | ▲2.68% |
| 24-08-26 | 19.04 | ▲0.15 | ▲0.79% |
| 24-08-23 | 18.89 | ▼-0.19 | ▼-1% |
| 24-08-22 | 19.08 | -0.00 | -0% |
| 24-08-21 | 19.08 | ▲0.26 | ▲1.38% |
| 24-08-20 | 18.82 | ▲0.14 | ▲0.75% |
| 24-08-19 | 18.68 | ▲0.41 | ▲2.24% |
| 24-08-16 | 18.27 | ▼-0.11 | ▼-0.6% |
| 24-08-15 | 18.38 | ▲0.32 | ▲1.77% |
| 24-08-14 | 18.06 | ▼-0.13 | ▼-0.71% |
| 24-08-13 | 18.19 | ▲0.02 | ▲0.11% |
| 24-08-12 | 18.17 | ▲0.10 | ▲0.55% |
| 24-08-09 | 18.07 | ▲0.05 | ▲0.28% |
| 24-08-08 | 18.02 | ▲0.13 | ▲0.73% |
| 24-08-07 | 17.89 | ▼-0.08 | ▼-0.45% |
| 24-08-06 | 17.97 | ▲0.12 | ▲0.67% |
| 24-08-05 | 17.85 | ▼-0.14 | ▼-0.78% |
| 24-08-02 | 17.99 | ▼-0.19 | ▼-1.05% |
| 24-08-01 | 18.18 | ▼-0.34 | ▼-1.84% |
| 24-07-31 | 18.52 | ▲0.34 | ▲1.87% |
| 24-07-30 | 18.18 | ▼-0.28 | ▼-1.52% |
| 24-07-29 | 18.46 | ▼-0.11 | ▼-0.59% |
| 24-07-26 | 18.57 | ▲0.14 | ▲0.76% |
| 24-07-25 | 18.43 | ▼-0.07 | ▼-0.38% |
| 24-07-24 | 18.50 | ▼-0.14 | ▼-0.75% |
| 24-07-23 | 18.64 | ▼-0.26 | ▼-1.38% |
| 24-07-22 | 18.90 | ▼-0.03 | ▼-0.16% |
| 24-07-19 | 18.93 | ▲0.01 | ▲0.05% |
| 24-07-18 | 18.92 | ▼-0.57 | ▼-2.92% |
| 24-07-17 | 19.49 | ▲0.05 | ▲0.26% |
| 24-07-16 | 19.44 | ▼-0.02 | ▼-0.1% |
| 24-07-15 | 19.46 | ▲0.22 | ▲1.14% |
| 24-07-12 | 19.24 | ▲0.08 | ▲0.42% |
| 24-07-11 | 19.16 | ▲0.19 | ▲1% |
| 24-07-10 | 18.97 | ▼-0.13 | ▼-0.68% |
| 24-07-09 | 19.10 | ▲0.11 | ▲0.58% |
| 24-07-08 | 18.99 | ▼-0.13 | ▼-0.68% |
| 24-07-05 | 19.12 | ▼-0.13 | ▼-0.68% |
| 24-07-04 | 19.25 | ▲0.10 | ▲0.52% |
| 24-07-03 | 19.15 | ▲0.39 | ▲2.08% |
| 24-07-02 | 18.76 | ▼-0.08 | ▼-0.42% |
| 24-07-01 | 18.84 | ▲0.33 | ▲1.78% |
| 24-06-28 | 18.51 | ▲0.25 | ▲1.37% |
| 24-06-27 | 18.26 | ▲0.06 | ▲0.33% |
| 24-06-26 | 18.20 | ▲0.27 | ▲1.51% |
| 24-06-25 | 17.93 | ▼-0.12 | ▼-0.66% |
| 24-06-24 | 18.05 | ▲0.08 | ▲0.45% |
| 24-06-21 | 17.97 | ▼-0.26 | ▼-1.43% |
| 24-06-20 | 18.23 | ▲0.23 | ▲1.28% |
| 24-06-19 | 18.00 | ▲0.11 | ▲0.61% |
| 24-06-18 | 17.89 | ▲0.06 | ▲0.34% |
| 24-06-17 | 17.83 | ▼-0.18 | ▼-1% |
| 24-06-14 | 18.01 | ▼-0.23 | ▼-1.26% |
| 24-06-13 | 18.24 | ▲0.08 | ▲0.44% |
| 24-06-12 | 18.16 | ▼-0.21 | ▼-1.14% |
| 24-06-11 | 18.37 | ▲0.03 | ▲0.16% |
| 24-06-10 | 18.34 | ▲0.06 | ▲0.33% |
| 24-06-07 | 18.28 | ▼-0.27 | ▼-1.46% |
| 24-06-06 | 18.55 | ▲0.20 | ▲1.09% |
| 24-06-05 | 18.35 | ▼-0.30 | ▼-1.61% |
| 24-06-04 | 18.65 | ▼-0.14 | ▼-0.75% |
| 24-06-03 | 18.79 | ▼-0.41 | ▼-2.14% |
| 24-05-31 | 19.20 | ▼-0.21 | ▼-1.08% |
| 24-05-29 | 19.41 | ▼-0.39 | ▼-1.97% |
| 24-05-28 | 19.80 | ▼-0.34 | ▼-1.69% |
| 24-05-27 | 20.14 | ▲0.17 | ▲0.85% |
| 24-05-25 | 19.97 | ▼-0.03 | ▼-0.15% |
| 24-05-24 | 20.00 | ▲0.01 | ▲0.05% |
| 24-05-23 | 19.99 | ▼-0.08 | ▼-0.4% |
| 24-05-22 | 20.07 | ▼-0.14 | ▼-0.69% |
| 24-05-21 | 20.21 | ▲0.11 | ▲0.55% |
| 24-05-20 | 20.10 | ▼-0.05 | ▼-0.25% |
| 24-05-17 | 20.15 | ▲0.18 | ▲0.9% |
| 24-05-16 | 19.97 | ▲0.04 | ▲0.2% |
| 24-05-15 | 19.93 | ▼-0.02 | ▼-0.1% |
| 24-05-14 | 19.95 | ▼-0.18 | ▼-0.89% |
| 24-05-13 | 20.13 | ▲0.03 | ▲0.15% |
| 24-05-10 | 20.10 | ▼-0.18 | ▼-0.89% |
| 24-05-09 | 20.28 | ▲0.03 | ▲0.15% |
| 24-05-08 | 20.25 | ▼-0.08 | ▼-0.39% |
| 24-05-07 | 20.33 | ▲0.03 | ▲0.15% |
| 24-05-06 | 20.30 | ▲0.07 | ▲0.35% |
| 24-05-03 | 20.23 | ▲0.02 | ▲0.1% |
| 24-05-02 | 20.21 | ▲0.28 | ▲1.4% |
| 24-04-30 | 19.93 | ▼-1.53 | ▼-7.13% |
| 24-04-29 | 21.46 | ▲0.39 | ▲1.85% |
| 24-04-26 | 21.07 | ▲0.14 | ▲0.67% |
| 24-04-25 | 20.93 | ▼-0.20 | ▼-0.95% |
| 24-04-24 | 21.13 | ▲0.14 | ▲0.67% |
| 24-04-23 | 20.99 | ▼-0.16 | ▼-0.76% |
| 24-04-22 | 21.15 | ▼-0.04 | ▼-0.19% |
| 24-04-19 | 21.19 | ▲0.57 | ▲2.76% |
| 24-04-18 | 20.62 | ▼-0.03 | ▼-0.15% |
| 24-04-17 | 20.65 | ▲0.22 | ▲1.08% |
| 24-04-16 | 20.43 | ▼-0.45 | ▼-2.16% |