[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
BRF : ( BRFS3:BS )
20.68BRL ▲ 0.01 (0.05%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 20.68 | ▲0.01 | ▲0.05% |
| 25-04-15 | 20.67 | ▲0.26 | ▲1.27% |
| 25-04-14 | 20.41 | ▼-0.13 | ▼-0.63% |
| 25-04-11 | 20.54 | ▲0.19 | ▲0.93% |
| 25-04-10 | 20.35 | ▼-0.21 | ▼-1.02% |
| 25-04-09 | 20.56 | ▲1.50 | ▲7.87% |
| 25-04-08 | 19.06 | ▼-0.14 | ▼-0.73% |
| 25-04-07 | 19.20 | ▼-0.05 | ▼-0.26% |
| 25-04-04 | 19.25 | ▼-0.39 | ▼-1.99% |
| 25-04-03 | 19.64 | ▼-0.16 | ▼-0.81% |
| 25-04-02 | 19.80 | ▼-0.34 | ▼-1.69% |
| 25-04-01 | 20.14 | ▲0.46 | ▲2.34% |
| 25-03-31 | 19.68 | ▼-0.03 | ▼-0.15% |
| 25-03-28 | 19.71 | ▼-0.53 | ▼-2.62% |
| 25-03-27 | 20.24 | ▲0.52 | ▲2.64% |
| 25-03-26 | 19.72 | ▼-0.09 | ▼-0.45% |
| 25-03-25 | 19.81 | ▲0.39 | ▲2.01% |
| 25-03-24 | 19.42 | ▼-0.41 | ▼-2.07% |
| 25-03-21 | 19.83 | ▲0.01 | ▲0.05% |
| 25-03-20 | 19.82 | ▲0.26 | ▲1.33% |
| 25-03-19 | 19.56 | ▼-0.08 | ▼-0.41% |
| 25-03-18 | 19.64 | ▲1.31 | ▲7.15% |
| 25-03-17 | 18.33 | ▲0.22 | ▲1.21% |
| 25-03-14 | 18.11 | ▼-0.44 | ▼-2.37% |
| 25-03-13 | 18.55 | ▼-0.54 | ▼-2.83% |
| 25-03-12 | 19.09 | ▲0.60 | ▲3.24% |
| 25-03-11 | 18.49 | ▼-0.39 | ▼-2.07% |
| 25-03-10 | 18.88 | ▼-0.30 | ▼-1.56% |
| 25-03-07 | 19.18 | ▲0.68 | ▲3.68% |
| 25-03-06 | 18.50 | ▼-0.15 | ▼-0.8% |
| 25-03-05 | 18.65 | ▲0.72 | ▲4.02% |
| 25-02-28 | 17.93 | ▼-0.47 | ▼-2.55% |
| 25-02-27 | 18.40 | ▼-0.61 | ▼-3.21% |
| 25-02-26 | 19.01 | ▲0.15 | ▲0.8% |
| 25-02-25 | 18.86 | ▲0.16 | ▲0.86% |
| 25-02-24 | 18.70 | ▼-0.30 | ▼-1.58% |
| 25-02-21 | 19.00 | ▲0.27 | ▲1.44% |
| 25-02-20 | 18.73 | ▼-0.30 | ▼-1.58% |
| 25-02-19 | 19.03 | ▼-0.16 | ▼-0.83% |
| 25-02-18 | 19.19 | ▼-0.33 | ▼-1.69% |
| 25-02-17 | 19.52 | ▼-0.50 | ▼-2.5% |
| 25-02-14 | 20.02 | ▲0.55 | ▲2.82% |
| 25-02-13 | 19.47 | ▼-0.76 | ▼-3.76% |
| 25-02-12 | 20.23 | ▼-0.83 | ▼-3.94% |
| 25-02-11 | 21.06 | ▼-0.29 | ▼-1.36% |
| 25-02-10 | 21.35 | ▲0.71 | ▲3.44% |
| 25-02-07 | 20.64 | ▼-0.53 | ▼-2.5% |
| 25-02-06 | 21.17 | ▲0.14 | ▲0.67% |
| 25-02-05 | 21.03 | ▲0.24 | ▲1.15% |
| 25-02-04 | 20.79 | ▼-0.76 | ▼-3.53% |
| 25-02-03 | 21.55 | ▼-0.34 | ▼-1.55% |
| 25-01-31 | 21.89 | ▼-0.11 | ▼-0.5% |
| 25-01-30 | 22.00 | ▼-0.03 | ▼-0.14% |
| 25-01-29 | 22.03 | ▲0.03 | ▲0.14% |
| 25-01-28 | 22.00 | ▼-0.33 | ▼-1.48% |
| 25-01-27 | 22.33 | ▲0.45 | ▲2.06% |
| 25-01-24 | 21.88 | ▲0.13 | ▲0.6% |
| 25-01-23 | 21.75 | ▼-0.29 | ▼-1.32% |
| 25-01-22 | 22.04 | ▲0.29 | ▲1.33% |
| 25-01-21 | 21.75 | ▼-1.54 | ▼-6.61% |
| 25-01-20 | 23.29 | ▲0.51 | ▲2.24% |
| 25-01-17 | 22.78 | ▲0.31 | ▲1.38% |
| 25-01-16 | 22.47 | ▼-1.68 | ▼-6.96% |
| 25-01-15 | 24.15 | ▲0.38 | ▲1.6% |
| 25-01-14 | 23.77 | ▲0.22 | ▲0.93% |
| 25-01-13 | 23.55 | ▲0.03 | ▲0.13% |
| 25-01-10 | 23.52 | ▲0.04 | ▲0.17% |
| 25-01-09 | 23.48 | ▲0.23 | ▲0.99% |
| 25-01-08 | 23.25 | ▼-0.47 | ▼-1.98% |
| 25-01-07 | 23.72 | ▼-0.09 | ▼-0.38% |
| 25-01-06 | 23.81 | ▼-0.20 | ▼-0.83% |
| 25-01-03 | 24.01 | ▼-0.79 | ▼-3.19% |
| 25-01-02 | 24.80 | ▼-0.56 | ▼-2.21% |
| 24-12-30 | 25.36 | ▲0.56 | ▲2.26% |
| 24-12-27 | 24.80 | ▼-0.67 | ▼-2.63% |
| 24-12-26 | 25.47 | ▼-0.56 | ▼-2.15% |
| 24-12-23 | 26.03 | ▼-0.32 | ▼-1.21% |
| 24-12-20 | 26.35 | ▲0.08 | ▲0.3% |
| 24-12-19 | 26.27 | ▼-0.27 | ▼-1.02% |
| 24-12-18 | 26.54 | ▼-1.79 | ▼-6.32% |
| 24-12-17 | 28.33 | ▼-0.02 | ▼-0.07% |
| 24-12-16 | 28.35 | ▲0.56 | ▲2.02% |
| 24-12-13 | 27.79 | ▼-0.03 | ▼-0.11% |
| 24-12-12 | 27.82 | ▼-0.56 | ▼-1.97% |
| 24-12-11 | 28.38 | ▲0.63 | ▲2.27% |
| 24-12-10 | 27.75 | ▼-0.94 | ▼-3.28% |
| 24-12-09 | 28.69 | ▲0.37 | ▲1.31% |
| 24-12-06 | 28.32 | ▲0.03 | ▲0.11% |
| 24-12-05 | 28.29 | ▲0.49 | ▲1.76% |
| 24-12-04 | 27.80 | ▲1.47 | ▲5.58% |
| 24-12-03 | 26.33 | ▲1.13 | ▲4.48% |
| 24-12-02 | 25.20 | ▲0.39 | ▲1.57% |
| 24-11-29 | 24.81 | ▲0.40 | ▲1.64% |
| 24-11-28 | 24.41 | ▼-0.18 | ▼-0.73% |
| 24-11-27 | 24.59 | ▲0.21 | ▲0.86% |
| 24-11-26 | 24.38 | ▼-0.49 | ▼-1.97% |
| 24-11-25 | 24.87 | ▲0.23 | ▲0.93% |
| 24-11-22 | 24.63 | -0.00 | -0% |
| 24-11-21 | 24.63 | ▲0.22 | ▲0.9% |
| 24-11-19 | 24.41 | ▲0.88 | ▲3.74% |
| 24-11-18 | 23.53 | ▼-1.42 | ▼-5.69% |
| 24-11-15 | 24.95 | -0.00 | -0% |
| 24-11-14 | 24.95 | ▲0.01 | ▲0.04% |
| 24-11-13 | 24.94 | ▼-0.03 | ▼-0.12% |
| 24-11-12 | 24.97 | ▲0.76 | ▲3.14% |
| 24-11-11 | 24.21 | ▲0.11 | ▲0.46% |
| 24-11-08 | 24.10 | ▼-0.54 | ▼-2.19% |
| 24-11-07 | 24.64 | ▼-1.34 | ▼-5.16% |
| 24-11-06 | 25.98 | ▲0.18 | ▲0.7% |
| 24-11-05 | 25.80 | ▼-0.21 | ▼-0.81% |
| 24-11-04 | 26.01 | ▲0.19 | ▲0.74% |
| 24-11-01 | 25.82 | ▼-0.41 | ▼-1.56% |
| 24-10-31 | 26.23 | ▲0.73 | ▲2.86% |
| 24-10-30 | 25.50 | ▼-0.02 | ▼-0.08% |
| 24-10-29 | 25.52 | ▼-0.04 | ▼-0.16% |
| 24-10-28 | 25.56 | ▲1.15 | ▲4.71% |
| 24-10-25 | 24.41 | ▼-0.02 | ▼-0.08% |
| 24-10-24 | 24.43 | ▲0.08 | ▲0.33% |
| 24-10-23 | 24.35 | ▲0.09 | ▲0.37% |
| 24-10-22 | 24.26 | ▼-0.06 | ▼-0.25% |
| 24-10-21 | 24.32 | ▼-0.03 | ▼-0.12% |
| 24-10-18 | 24.35 | ▲0.46 | ▲1.93% |
| 24-10-17 | 23.89 | ▲0.62 | ▲2.66% |
| 24-10-16 | 23.27 | ▼-0.03 | ▼-0.13% |
| 24-10-15 | 23.30 | ▲0.34 | ▲1.48% |
| 24-10-14 | 22.96 | ▲0.19 | ▲0.83% |
| 24-10-11 | 22.77 | ▼-0.31 | ▼-1.34% |
| 24-10-10 | 23.08 | ▲0.46 | ▲2.03% |
| 24-10-09 | 22.62 | ▼-0.57 | ▼-2.46% |
| 24-10-08 | 23.19 | ▲0.31 | ▲1.35% |
| 24-10-07 | 22.88 | ▼-0.47 | ▼-2.01% |
| 24-10-04 | 23.35 | ▼-0.39 | ▼-1.64% |
| 24-10-03 | 23.74 | ▼-0.12 | ▼-0.5% |
| 24-10-02 | 23.86 | ▼-0.42 | ▼-1.73% |
| 24-10-01 | 24.28 | ▲0.63 | ▲2.66% |
| 24-09-30 | 23.65 | ▼-0.61 | ▼-2.51% |
| 24-09-27 | 24.26 | ▼-0.38 | ▼-1.54% |
| 24-09-26 | 24.64 | ▼-0.63 | ▼-2.49% |
| 24-09-25 | 25.27 | ▲0.59 | ▲2.39% |
| 24-09-24 | 24.68 | ▼-0.15 | ▼-0.6% |
| 24-09-23 | 24.83 | ▼-0.29 | ▼-1.15% |
| 24-09-20 | 25.12 | ▲0.07 | ▲0.28% |
| 24-09-19 | 25.05 | ▲1.01 | ▲4.2% |
| 24-09-18 | 24.04 | ▼-0.97 | ▼-3.88% |
| 24-09-17 | 25.01 | ▲0.01 | ▲0.04% |
| 24-09-16 | 25.00 | ▲0.33 | ▲1.34% |
| 24-09-13 | 24.67 | ▲0.33 | ▲1.36% |
| 24-09-12 | 24.34 | ▲0.37 | ▲1.54% |
| 24-09-11 | 23.97 | ▼-0.66 | ▼-2.68% |
| 24-09-10 | 24.63 | ▲0.12 | ▲0.49% |
| 24-09-09 | 24.51 | ▼-0.70 | ▼-2.78% |
| 24-09-06 | 25.21 | ▼-0.20 | ▼-0.79% |
| 24-09-05 | 25.41 | ▼-0.09 | ▼-0.35% |
| 24-09-04 | 25.50 | ▲1.03 | ▲4.21% |
| 24-09-03 | 24.47 | ▼-0.18 | ▼-0.73% |
| 24-09-02 | 24.65 | ▼-1.58 | ▼-6.02% |
| 24-08-30 | 26.23 | ▲0.43 | ▲1.67% |
| 24-08-29 | 25.80 | ▼-0.23 | ▼-0.88% |
| 24-08-28 | 26.03 | ▲0.12 | ▲0.46% |
| 24-08-27 | 25.91 | ▲0.61 | ▲2.41% |
| 24-08-26 | 25.30 | ▲0.11 | ▲0.44% |
| 24-08-23 | 25.19 | ▼-0.52 | ▼-2.02% |
| 24-08-22 | 25.71 | ▼-0.32 | ▼-1.23% |
| 24-08-21 | 26.03 | ▲0.63 | ▲2.48% |
| 24-08-20 | 25.40 | ▲0.15 | ▲0.59% |
| 24-08-19 | 25.25 | ▲0.95 | ▲3.91% |
| 24-08-16 | 24.30 | ▲0.39 | ▲1.63% |
| 24-08-15 | 23.91 | ▲0.40 | ▲1.7% |
| 24-08-14 | 23.51 | ▲1.06 | ▲4.72% |
| 24-08-13 | 22.45 | ▲0.60 | ▲2.75% |
| 24-08-12 | 21.85 | ▼-0.08 | ▼-0.36% |
| 24-08-09 | 21.93 | ▲0.39 | ▲1.81% |
| 24-08-08 | 21.54 | ▲0.64 | ▲3.06% |
| 24-08-07 | 20.90 | ▲0.11 | ▲0.53% |
| 24-08-06 | 20.79 | ▲0.11 | ▲0.53% |
| 24-08-05 | 20.68 | ▼-0.27 | ▼-1.29% |
| 24-08-02 | 20.95 | ▼-0.42 | ▼-1.97% |
| 24-08-01 | 21.37 | ▲0.31 | ▲1.47% |
| 24-07-31 | 21.06 | ▼-0.26 | ▼-1.22% |
| 24-07-30 | 21.32 | -0.00 | -0% |
| 24-07-29 | 21.32 | ▼-0.27 | ▼-1.25% |
| 24-07-26 | 21.59 | ▲0.54 | ▲2.57% |
| 24-07-25 | 21.05 | ▲0.25 | ▲1.2% |
| 24-07-24 | 20.80 | ▼-0.14 | ▼-0.67% |
| 24-07-23 | 20.94 | ▼-0.16 | ▼-0.76% |
| 24-07-22 | 21.10 | ▲0.11 | ▲0.52% |
| 24-07-19 | 20.99 | ▲0.18 | ▲0.86% |
| 24-07-18 | 20.81 | ▼-1.78 | ▼-7.88% |
| 24-07-17 | 22.59 | ▲0.07 | ▲0.31% |
| 24-07-16 | 22.52 | ▲0.02 | ▲0.09% |
| 24-07-15 | 22.50 | ▲0.04 | ▲0.18% |
| 24-07-12 | 22.46 | ▲0.50 | ▲2.28% |
| 24-07-11 | 21.96 | ▲0.03 | ▲0.14% |
| 24-07-10 | 21.93 | ▼-0.22 | ▼-0.99% |
| 24-07-09 | 22.15 | ▼-0.63 | ▼-2.77% |
| 24-07-08 | 22.78 | ▼-0.05 | ▼-0.22% |
| 24-07-05 | 22.83 | ▼-0.07 | ▼-0.31% |
| 24-07-04 | 22.90 | ▲0.15 | ▲0.66% |
| 24-07-03 | 22.75 | ▼-0.86 | ▼-3.64% |
| 24-07-02 | 23.61 | ▲0.59 | ▲2.56% |
| 24-07-01 | 23.02 | ▲0.35 | ▲1.54% |
| 24-06-28 | 22.67 | ▲0.62 | ▲2.81% |
| 24-06-27 | 22.05 | ▲0.95 | ▲4.5% |
| 24-06-26 | 21.10 | ▲0.30 | ▲1.44% |
| 24-06-25 | 20.80 | ▲0.07 | ▲0.34% |
| 24-06-24 | 20.73 | ▲0.18 | ▲0.88% |
| 24-06-21 | 20.55 | ▲0.24 | ▲1.18% |
| 24-06-20 | 20.31 | ▲0.29 | ▲1.45% |
| 24-06-19 | 20.02 | ▲0.83 | ▲4.33% |
| 24-06-18 | 19.19 | ▲1.00 | ▲5.5% |
| 24-06-17 | 18.19 | ▼-0.44 | ▼-2.36% |
| 24-06-14 | 18.63 | ▲0.03 | ▲0.16% |
| 24-06-13 | 18.60 | ▼-0.18 | ▼-0.96% |
| 24-06-12 | 18.78 | ▼-0.22 | ▼-1.16% |
| 24-06-11 | 19.00 | ▲0.61 | ▲3.32% |
| 24-06-10 | 18.39 | ▲0.06 | ▲0.33% |
| 24-06-07 | 18.33 | ▼-0.11 | ▼-0.6% |
| 24-06-06 | 18.44 | ▲0.12 | ▲0.66% |
| 24-06-05 | 18.32 | ▲0.27 | ▲1.5% |
| 24-06-04 | 18.05 | ▼-0.66 | ▼-3.53% |
| 24-06-03 | 18.71 | ▲0.13 | ▲0.7% |
| 24-05-31 | 18.58 | ▼-0.46 | ▼-2.42% |
| 24-05-29 | 19.04 | ▼-0.10 | ▼-0.52% |
| 24-05-28 | 19.14 | ▼-0.19 | ▼-0.98% |
| 24-05-27 | 19.33 | ▲0.31 | ▲1.63% |
| 24-05-25 | 19.02 | ▼-0.06 | ▼-0.31% |
| 24-05-24 | 19.08 | ▼-0.15 | ▼-0.78% |
| 24-05-23 | 19.23 | ▲0.02 | ▲0.1% |
| 24-05-22 | 19.21 | ▼-0.40 | ▼-2.04% |
| 24-05-21 | 19.61 | ▼-0.04 | ▼-0.2% |
| 24-05-20 | 19.65 | ▲0.29 | ▲1.5% |
| 24-05-17 | 19.36 | ▲0.21 | ▲1.1% |
| 24-05-16 | 19.15 | ▲0.61 | ▲3.29% |
| 24-05-15 | 18.54 | ▲0.25 | ▲1.37% |
| 24-05-14 | 18.29 | ▲0.16 | ▲0.88% |
| 24-05-13 | 18.13 | ▼-0.19 | ▼-1.04% |
| 24-05-10 | 18.32 | ▼-0.59 | ▼-3.12% |
| 24-05-09 | 18.91 | ▲0.40 | ▲2.16% |
| 24-05-08 | 18.51 | ▲1.86 | ▲11.17% |
| 24-05-07 | 16.65 | ▲0.47 | ▲2.9% |
| 24-05-06 | 16.18 | ▼-0.54 | ▼-3.23% |
| 24-05-03 | 16.72 | ▲0.01 | ▲0.06% |
| 24-05-02 | 16.71 | ▼-0.17 | ▼-1.01% |
| 24-04-30 | 16.88 | ▼-0.36 | ▼-2.09% |
| 24-04-29 | 17.24 | ▼-0.21 | ▼-1.2% |
| 24-04-26 | 17.45 | ▲0.18 | ▲1.04% |
| 24-04-25 | 17.27 | ▲0.08 | ▲0.47% |
| 24-04-24 | 17.19 | ▼-0.18 | ▼-1.04% |
| 24-04-23 | 17.37 | ▲0.21 | ▲1.22% |
| 24-04-22 | 17.16 | ▲0.11 | ▲0.65% |
| 24-04-19 | 17.05 | -0.00 | -0% |
| 24-04-18 | 17.05 | ▼-0.02 | ▼-0.12% |