[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Brown & Brown : ( BRO:US )
114.31USD ▼ -3.66 (-3.1%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 114.31 | ▼-3.66 | ▼-3.1% |
| 25-04-24 | 117.97 | ▼-0.38 | ▼-0.32% |
| 25-04-23 | 118.35 | ▲0.73 | ▲0.62% |
| 25-04-22 | 117.62 | ▲4.06 | ▲3.58% |
| 25-04-21 | 113.56 | ▼-3.62 | ▼-3.09% |
| 25-04-17 | 117.18 | ▼-1.66 | ▼-1.4% |
| 25-04-16 | 118.85 | ▼-0.64 | ▼-0.54% |
| 25-04-15 | 119.49 | ▼-1.49 | ▼-1.23% |
| 25-04-14 | 120.98 | ▲2.10 | ▲1.77% |
| 25-04-11 | 118.88 | ▲1.78 | ▲1.52% |
| 25-04-10 | 117.10 | ▲0.43 | ▲0.37% |
| 25-04-09 | 116.67 | ▲4.46 | ▲3.97% |
| 25-04-08 | 112.21 | ▼-2.81 | ▼-2.44% |
| 25-04-04 | 115.02 | ▼-9.49 | ▼-7.62% |
| 25-04-03 | 124.51 | ▲0.16 | ▲0.13% |
| 25-04-02 | 124.36 | ▲0.26 | ▲0.21% |
| 25-04-01 | 124.10 | ▼-0.39 | ▼-0.31% |
| 25-03-31 | 124.49 | ▲1.49 | ▲1.21% |
| 25-03-28 | 123.00 | ▼-0.10 | ▼-0.08% |
| 25-03-27 | 123.10 | ▲1.30 | ▲1.07% |
| 25-03-26 | 121.80 | ▲0.38 | ▲0.31% |
| 25-03-25 | 121.43 | ▲0.38 | ▲0.31% |
| 25-03-24 | 121.04 | ▲2.66 | ▲2.25% |
| 25-03-21 | 118.38 | ▼-1.42 | ▼-1.19% |
| 25-03-20 | 119.80 | ▼-0.13 | ▼-0.11% |
| 25-03-19 | 119.93 | ▲0.79 | ▲0.66% |
| 25-03-18 | 119.15 | ▼-0.93 | ▼-0.77% |
| 25-03-17 | 120.08 | ▲1.87 | ▲1.58% |
| 25-03-14 | 118.21 | ▲0.34 | ▲0.29% |
| 25-03-13 | 117.87 | ▲0.52 | ▲0.44% |
| 25-03-12 | 117.35 | ▼-0.51 | ▼-0.43% |
| 25-03-11 | 117.86 | ▼-1.79 | ▼-1.5% |
| 25-03-10 | 119.65 | ▲0.93 | ▲0.78% |
| 25-03-07 | 118.72 | ▲0.19 | ▲0.16% |
| 25-03-06 | 118.54 | ▼-1.10 | ▼-0.92% |
| 25-03-05 | 119.63 | ▲0.32 | ▲0.27% |
| 25-03-04 | 119.31 | ▼-0.65 | ▼-0.54% |
| 25-03-03 | 119.96 | ▲1.30 | ▲1.1% |
| 25-02-28 | 118.66 | ▲2.21 | ▲1.9% |
| 25-02-27 | 116.45 | ▲1.74 | ▲1.52% |
| 25-02-26 | 114.71 | ▼-0.14 | ▼-0.12% |
| 25-02-25 | 114.85 | ▲3.26 | ▲2.92% |
| 25-02-21 | 111.59 | ▼-0.09 | ▼-0.08% |
| 25-02-20 | 111.68 | ▼-0.56 | ▼-0.5% |
| 25-02-19 | 112.25 | ▲0.81 | ▲0.73% |
| 25-02-18 | 111.44 | ▲0.94 | ▲0.85% |
| 25-02-14 | 110.50 | ▼-0.45 | ▼-0.41% |
| 25-02-13 | 110.95 | ▲1.63 | ▲1.49% |
| 25-02-12 | 109.33 | ▲0.59 | ▲0.54% |
| 25-02-11 | 108.74 | ▼-0.20 | ▼-0.18% |
| 25-02-10 | 108.94 | ▲0.41 | ▲0.38% |
| 25-02-07 | 108.53 | ▲0.78 | ▲0.72% |
| 25-02-06 | 107.75 | ▲0.98 | ▲0.92% |
| 25-02-05 | 106.77 | ▲0.79 | ▲0.75% |
| 25-02-04 | 105.98 | ▲0.25 | ▲0.24% |
| 25-02-03 | 105.73 | ▲1.07 | ▲1.02% |
| 25-01-31 | 104.66 | ▼-0.85 | ▼-0.81% |
| 25-01-30 | 105.51 | ▲2.17 | ▲2.1% |
| 25-01-29 | 103.34 | ▼-1.62 | ▼-1.54% |
| 25-01-28 | 104.96 | ▼-3.00 | ▼-2.78% |
| 25-01-27 | 107.96 | ▲1.95 | ▲1.84% |
| 25-01-24 | 106.01 | ▲0.79 | ▲0.75% |
| 25-01-23 | 105.22 | ▼-0.02 | ▼-0.02% |
| 25-01-22 | 105.24 | ▼-0.50 | ▼-0.47% |
| 25-01-21 | 105.74 | ▲0.22 | ▲0.21% |
| 25-01-17 | 105.52 | ▼-0.39 | ▼-0.37% |
| 25-01-16 | 105.91 | ▲2.22 | ▲2.14% |
| 25-01-15 | 103.70 | ▲0.13 | ▲0.13% |
| 25-01-14 | 103.57 | ▲1.04 | ▲1.01% |
| 25-01-13 | 102.53 | ▲0.47 | ▲0.46% |
| 25-01-10 | 102.06 | ▼-0.42 | ▼-0.41% |
| 25-01-08 | 102.48 | ▲1.48 | ▲1.47% |
| 25-01-07 | 101.01 | ▲0.16 | ▲0.16% |
| 25-01-06 | 100.85 | ▼-0.74 | ▼-0.73% |
| 25-01-03 | 101.59 | ▲1.04 | ▲1.03% |
| 25-01-02 | 100.55 | ▼-1.43 | ▼-1.4% |
| 24-12-31 | 101.98 | ▲0.05 | ▲0.05% |
| 24-12-30 | 101.93 | ▼-0.97 | ▼-0.94% |
| 24-12-27 | 102.90 | ▼-0.89 | ▼-0.86% |
| 24-12-26 | 103.79 | ▼-0.06 | ▼-0.06% |
| 24-12-24 | 103.85 | ▲1.01 | ▲0.98% |
| 24-12-23 | 102.84 | ▼-0.09 | ▼-0.09% |
| 24-12-20 | 102.93 | ▲0.51 | ▲0.5% |
| 24-12-19 | 102.42 | ▲1.32 | ▲1.31% |
| 24-12-18 | 101.10 | ▼-2.15 | ▼-2.08% |
| 24-12-17 | 103.25 | ▼-1.14 | ▼-1.09% |
| 24-12-16 | 104.39 | ▲0.15 | ▲0.14% |
| 24-12-13 | 104.24 | ▲0.47 | ▲0.45% |
| 24-12-12 | 103.77 | ▼-0.38 | ▼-0.36% |
| 24-12-11 | 104.15 | ▲1.40 | ▲1.36% |
| 24-12-10 | 102.75 | ▼-2.92 | ▼-2.76% |
| 24-12-09 | 105.67 | ▼-3.49 | ▼-3.2% |
| 24-12-06 | 109.16 | ▼-1.28 | ▼-1.16% |
| 24-12-05 | 110.44 | ▼-0.56 | ▼-0.5% |
| 24-12-04 | 111.00 | ▼-0.34 | ▼-0.31% |
| 24-12-03 | 111.34 | ▼-0.26 | ▼-0.23% |
| 24-12-02 | 111.60 | ▼-1.50 | ▼-1.33% |
| 24-11-29 | 113.10 | ▼-0.06 | ▼-0.05% |
| 24-11-27 | 113.16 | ▼-0.30 | ▼-0.26% |
| 24-11-26 | 113.46 | ▲1.68 | ▲1.5% |
| 24-11-25 | 111.78 | ▼-0.31 | ▼-0.28% |
| 24-11-22 | 112.10 | ▲1.35 | ▲1.22% |
| 24-11-21 | 110.75 | ▲1.17 | ▲1.07% |
| 24-11-20 | 109.58 | ▲0.23 | ▲0.21% |
| 24-11-19 | 109.35 | ▼-0.41 | ▼-0.37% |
| 24-11-18 | 109.76 | ▼-0.31 | ▼-0.28% |
| 24-11-15 | 110.07 | ▲0.54 | ▲0.49% |
| 24-11-14 | 109.53 | ▼-2.36 | ▼-2.11% |
| 24-11-13 | 111.89 | ▼-0.52 | ▼-0.46% |
| 24-11-12 | 112.41 | ▼-0.14 | ▼-0.12% |
| 24-11-08 | 112.55 | ▲2.12 | ▲1.92% |
| 24-11-07 | 110.43 | ▼-0.25 | ▼-0.23% |
| 24-11-06 | 110.69 | ▲3.15 | ▲2.93% |
| 24-11-05 | 107.54 | ▲2.23 | ▲2.12% |
| 24-11-04 | 105.31 | ▲1.18 | ▲1.13% |
| 24-11-01 | 104.13 | ▼-0.60 | ▼-0.57% |
| 24-10-31 | 104.73 | ▼-1.04 | ▼-0.98% |
| 24-10-30 | 105.77 | ▲0.77 | ▲0.73% |
| 24-10-29 | 105.01 | ▲1.46 | ▲1.41% |
| 24-10-28 | 103.55 | ▼-0.39 | ▼-0.38% |
| 24-10-25 | 103.94 | ▼-1.34 | ▼-1.27% |
| 24-10-24 | 105.28 | ▼-0.77 | ▼-0.73% |
| 24-10-23 | 106.04 | ▲0.47 | ▲0.45% |
| 24-10-22 | 105.57 | ▼-0.36 | ▼-0.34% |
| 24-10-21 | 105.93 | ▼-0.28 | ▼-0.26% |
| 24-10-18 | 106.22 | ▼-0.74 | ▼-0.69% |
| 24-10-17 | 106.95 | ▲0.63 | ▲0.59% |
| 24-10-16 | 106.32 | ▲0.60 | ▲0.57% |
| 24-10-15 | 105.72 | ▲0.87 | ▲0.83% |
| 24-10-11 | 104.85 | ▲1.11 | ▲1.07% |
| 24-10-10 | 103.73 | ▼-2.26 | ▼-2.13% |
| 24-10-09 | 105.99 | ▲0.63 | ▲0.6% |
| 24-10-08 | 105.36 | ▲3.20 | ▲3.13% |
| 24-10-07 | 102.16 | ▼-3.52 | ▼-3.33% |
| 24-10-04 | 105.68 | ▲1.10 | ▲1.05% |
| 24-10-03 | 104.58 | ▼-0.39 | ▼-0.37% |
| 24-10-02 | 104.97 | ▼-0.05 | ▼-0.05% |
| 24-10-01 | 105.01 | ▲1.45 | ▲1.4% |
| 24-09-30 | 103.56 | ▲0.88 | ▲0.86% |
| 24-09-27 | 102.68 | ▼-0.32 | ▼-0.31% |
| 24-09-26 | 103.00 | ▼-0.27 | ▼-0.26% |
| 24-09-25 | 103.27 | -0.00 | -0% |
| 24-09-24 | 103.27 | ▲1.13 | ▲1.11% |
| 24-09-23 | 102.15 | ▲1.33 | ▲1.32% |
| 24-09-20 | 100.82 | ▼-0.56 | ▼-0.55% |
| 24-09-19 | 101.38 | ▼-1.15 | ▼-1.12% |
| 24-09-18 | 102.53 | ▼-0.66 | ▼-0.64% |
| 24-09-17 | 103.19 | ▼-0.96 | ▼-0.92% |
| 24-09-16 | 104.15 | ▲1.01 | ▲0.98% |
| 24-09-13 | 103.14 | ▲0.96 | ▲0.94% |
| 24-09-12 | 102.18 | ▲1.26 | ▲1.25% |
| 24-09-11 | 100.92 | ▼-2.20 | ▼-2.13% |
| 24-09-10 | 103.12 | ▼-0.41 | ▼-0.4% |
| 24-09-09 | 103.53 | ▼-0.42 | ▼-0.4% |
| 24-09-06 | 103.95 | ▼-0.62 | ▼-0.59% |
| 24-09-05 | 104.57 | ▼-1.31 | ▼-1.24% |
| 24-09-04 | 105.88 | ▲1.14 | ▲1.09% |
| 24-09-03 | 104.74 | ▼-0.40 | ▼-0.38% |
| 24-08-30 | 105.14 | ▲0.54 | ▲0.52% |
| 24-08-29 | 104.60 | ▲0.69 | ▲0.66% |
| 24-08-28 | 103.91 | ▲0.87 | ▲0.84% |
| 24-08-27 | 103.03 | ▲0.86 | ▲0.84% |
| 24-08-26 | 102.17 | ▲0.22 | ▲0.22% |
| 24-08-23 | 101.96 | ▼-1.60 | ▼-1.55% |
| 24-08-22 | 103.55 | ▲0.14 | ▲0.14% |
| 24-08-21 | 103.41 | ▲0.56 | ▲0.54% |
| 24-08-20 | 102.85 | ▲0.36 | ▲0.35% |
| 24-08-19 | 102.48 | ▲0.59 | ▲0.58% |
| 24-08-16 | 101.89 | ▲0.86 | ▲0.85% |
| 24-08-15 | 101.03 | ▼-0.30 | ▼-0.3% |
| 24-08-14 | 101.33 | ▲1.39 | ▲1.39% |
| 24-08-13 | 99.94 | ▲0.54 | ▲0.54% |
| 24-08-12 | 99.40 | ▼-0.99 | ▼-0.99% |
| 24-08-09 | 100.39 | ▲0.08 | ▲0.08% |
| 24-08-08 | 100.32 | ▲1.55 | ▲1.57% |
| 24-08-07 | 98.77 | ▼-0.72 | ▼-0.72% |
| 24-08-06 | 99.48 | ▲0.98 | ▲0.99% |
| 24-08-05 | 98.50 | ▼-2.75 | ▼-2.72% |
| 24-08-02 | 101.25 | ▲0.40 | ▲0.4% |
| 24-08-01 | 100.85 | ▲1.34 | ▲1.35% |
| 24-07-31 | 99.51 | ▼-0.43 | ▼-0.43% |
| 24-07-30 | 99.95 | ▲1.40 | ▲1.42% |
| 24-07-29 | 98.54 | ▼-0.56 | ▼-0.57% |
| 24-07-26 | 99.10 | ▲1.65 | ▲1.69% |
| 24-07-25 | 97.45 | ▲0.02 | ▲0.02% |
| 24-07-24 | 97.44 | ▼-0.56 | ▼-0.57% |
| 24-07-23 | 98.00 | ▲4.73 | ▲5.07% |
| 24-07-22 | 93.27 | ▲0.90 | ▲0.97% |
| 24-07-19 | 92.37 | ▼-0.91 | ▼-0.98% |
| 24-07-18 | 93.28 | ▼-0.24 | ▼-0.26% |
| 24-07-17 | 93.52 | ▲0.19 | ▲0.2% |
| 24-07-16 | 93.33 | ▲0.05 | ▲0.05% |
| 24-07-15 | 93.28 | ▼-0.52 | ▼-0.55% |
| 24-07-12 | 93.80 | ▲1.81 | ▲1.97% |
| 24-07-11 | 91.99 | ▲1.13 | ▲1.24% |
| 24-07-10 | 90.87 | ▲0.72 | ▲0.8% |
| 24-07-09 | 90.14 | ▼-0.42 | ▼-0.46% |
| 24-07-08 | 90.57 | ▲0.06 | ▲0.07% |
| 24-07-05 | 90.51 | ▲0.46 | ▲0.51% |
| 24-07-03 | 90.04 | ▲0.39 | ▲0.44% |
| 24-07-02 | 89.65 | ▲0.56 | ▲0.63% |
| 24-07-01 | 89.09 | ▼-0.22 | ▼-0.25% |
| 24-06-28 | 89.31 | ▼-0.81 | ▼-0.9% |
| 24-06-27 | 90.12 | ▼-0.58 | ▼-0.64% |
| 24-06-26 | 90.70 | ▼-0.51 | ▼-0.56% |
| 24-06-25 | 91.21 | ▼-2.14 | ▼-2.29% |
| 24-06-24 | 93.35 | ▲0.34 | ▲0.37% |
| 24-06-21 | 93.01 | ▲0.10 | ▲0.11% |
| 24-06-20 | 92.91 | ▲0.62 | ▲0.67% |
| 24-06-18 | 92.29 | ▲0.28 | ▲0.3% |
| 24-06-17 | 92.02 | ▲2.03 | ▲2.26% |
| 24-06-14 | 89.99 | ▼-0.56 | ▼-0.62% |
| 24-06-13 | 90.55 | ▲0.02 | ▲0.02% |
| 24-06-12 | 90.53 | ▲0.94 | ▲1.05% |
| 24-06-11 | 89.60 | ▼-0.06 | ▼-0.07% |
| 24-06-10 | 89.66 | ▼-0.72 | ▼-0.8% |
| 24-06-07 | 90.37 | ▲0.97 | ▲1.08% |
| 24-06-06 | 89.41 | ▼-0.70 | ▼-0.78% |
| 24-06-05 | 90.11 | ▲0.17 | ▲0.19% |
| 24-06-04 | 89.94 | ▲1.15 | ▲1.3% |
| 24-06-03 | 88.79 | ▼-0.71 | ▼-0.79% |
| 24-05-31 | 89.50 | ▲1.79 | ▲2.04% |
| 24-05-30 | 87.71 | ▲1.32 | ▲1.53% |
| 24-05-29 | 86.39 | ▼-1.25 | ▼-1.43% |
| 24-05-28 | 87.64 | ▼-1.69 | ▼-1.89% |
| 24-05-24 | 89.33 | ▲0.27 | ▲0.3% |
| 24-05-23 | 89.06 | ▼-2.03 | ▼-2.23% |
| 24-05-22 | 91.09 | ▲1.14 | ▲1.27% |
| 24-05-21 | 89.96 | ▲0.17 | ▲0.19% |
| 24-05-20 | 89.78 | -0.00 | -0% |
| 24-05-17 | 89.78 | ▲0.41 | ▲0.46% |
| 24-05-16 | 89.38 | ▲0.70 | ▲0.79% |
| 24-05-15 | 88.67 | ▲0.25 | ▲0.28% |
| 24-05-14 | 88.42 | ▲0.98 | ▲1.12% |
| 24-05-13 | 87.44 | ▲0.30 | ▲0.34% |
| 24-05-10 | 87.15 | ▲1.49 | ▲1.74% |
| 24-05-09 | 85.66 | ▲0.83 | ▲0.98% |
| 24-05-08 | 84.83 | ▼-0.44 | ▼-0.52% |
| 24-05-07 | 85.26 | ▲1.15 | ▲1.37% |
| 24-05-06 | 84.12 | ▲0.59 | ▲0.71% |
| 24-05-03 | 83.52 | ▲0.78 | ▲0.94% |
| 24-05-01 | 82.74 | ▲1.16 | ▲1.42% |
| 24-04-30 | 81.59 | ▲0.14 | ▲0.17% |