[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
B2W Digital : ( BTOW3:BZ )
6.12BRL ▲ 0.11 (1.83%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 6.12 | ▲0.11 | ▲1.83% |
| 25-04-11 | 6.01 | ▲0.24 | ▲4.16% |
| 25-04-10 | 5.77 | ▼-0.05 | ▼-0.86% |
| 25-04-09 | 5.82 | ▲0.22 | ▲3.93% |
| 25-04-08 | 5.60 | ▼-0.18 | ▼-3.11% |
| 25-04-07 | 5.78 | ▼-0.20 | ▼-3.34% |
| 25-04-04 | 5.98 | ▼-0.41 | ▼-6.42% |
| 25-04-03 | 6.39 | ▲0.54 | ▲9.23% |
| 25-04-02 | 5.85 | ▼-0.15 | ▼-2.5% |
| 25-04-01 | 6.00 | ▲0.30 | ▲5.26% |
| 25-03-31 | 5.70 | ▼-0.40 | ▼-6.56% |
| 25-03-28 | 6.10 | ▼-0.60 | ▼-8.96% |
| 25-03-27 | 6.70 | ▼-2.35 | ▼-25.97% |
| 25-03-26 | 9.05 | ▲0.74 | ▲8.9% |
| 25-03-25 | 8.31 | ▼-0.20 | ▼-2.35% |
| 25-03-24 | 8.51 | ▲1.31 | ▲18.19% |
| 25-03-21 | 7.20 | ▲0.19 | ▲2.71% |
| 25-03-20 | 7.01 | ▼-0.04 | ▼-0.57% |
| 25-03-19 | 7.05 | ▲0.63 | ▲9.81% |
| 25-03-18 | 6.42 | ▲0.02 | ▲0.31% |
| 25-03-17 | 6.40 | ▲0.13 | ▲2.07% |
| 25-03-14 | 6.27 | ▲0.42 | ▲7.18% |
| 25-03-13 | 5.85 | ▼-0.72 | ▼-10.96% |
| 25-03-12 | 6.57 | ▲0.07 | ▲1.08% |
| 25-03-11 | 6.50 | ▲0.29 | ▲4.67% |
| 25-03-10 | 6.21 | ▲0.14 | ▲2.31% |
| 25-03-07 | 6.07 | ▲0.51 | ▲9.17% |
| 25-03-06 | 5.56 | ▲0.16 | ▲2.96% |
| 25-03-05 | 5.40 | ▼-0.02 | ▼-0.37% |
| 25-02-28 | 5.42 | ▼-0.06 | ▼-1.09% |
| 25-02-27 | 5.48 | ▲0.11 | ▲2.05% |
| 25-02-26 | 5.37 | ▼-0.18 | ▼-3.24% |
| 25-02-25 | 5.55 | ▲0.23 | ▲4.32% |
| 25-02-24 | 5.32 | ▼-0.22 | ▼-3.97% |
| 25-02-21 | 5.54 | ▼-0.20 | ▼-3.48% |
| 25-02-20 | 5.74 | ▲0.18 | ▲3.24% |
| 25-02-19 | 5.56 | -0.00 | -0% |
| 25-02-18 | 5.56 | ▲0.03 | ▲0.54% |
| 25-02-17 | 5.53 | ▲0.17 | ▲3.17% |
| 25-02-14 | 5.36 | ▼-0.08 | ▼-1.47% |
| 25-02-13 | 5.44 | ▲0.13 | ▲2.45% |
| 25-02-12 | 5.31 | ▼-0.36 | ▼-6.35% |
| 25-02-11 | 5.67 | ▼-0.11 | ▼-1.9% |
| 25-02-10 | 5.78 | ▼-0.19 | ▼-3.18% |
| 25-02-07 | 5.97 | ▼-0.23 | ▼-3.71% |
| 25-02-06 | 6.20 | ▼-0.04 | ▼-0.64% |
| 25-02-05 | 6.24 | ▼-0.14 | ▼-2.19% |
| 25-02-04 | 6.38 | ▼-0.04 | ▼-0.62% |
| 25-02-03 | 6.42 | ▼-0.09 | ▼-1.38% |
| 25-01-31 | 6.51 | ▲0.01 | ▲0.15% |
| 25-01-30 | 6.50 | ▲0.18 | ▲2.85% |
| 25-01-29 | 6.32 | ▼-0.18 | ▼-2.77% |
| 25-01-28 | 6.50 | ▼-0.14 | ▼-2.11% |
| 25-01-27 | 6.64 | ▲0.29 | ▲4.57% |
| 25-01-24 | 6.35 | ▼-0.05 | ▼-0.78% |
| 25-01-23 | 6.40 | ▼-0.30 | ▼-4.48% |
| 25-01-22 | 6.70 | ▲0.19 | ▲2.92% |
| 25-01-21 | 6.51 | ▲0.71 | ▲12.24% |
| 25-01-20 | 5.80 | ▲0.09 | ▲1.58% |
| 25-01-17 | 5.71 | ▲0.13 | ▲2.33% |
| 25-01-16 | 5.58 | ▼-0.14 | ▼-2.45% |
| 25-01-15 | 5.72 | ▲0.17 | ▲3.06% |
| 25-01-14 | 5.55 | ▲0.07 | ▲1.28% |
| 25-01-13 | 5.48 | ▼-0.04 | ▼-0.72% |
| 25-01-10 | 5.52 | ▼-0.09 | ▼-1.6% |
| 25-01-09 | 5.61 | ▲0.01 | ▲0.18% |
| 25-01-08 | 5.60 | ▼-0.11 | ▼-1.93% |
| 25-01-07 | 5.71 | ▼-0.16 | ▼-2.73% |
| 25-01-06 | 5.87 | ▲0.13 | ▲2.26% |
| 25-01-03 | 5.74 | ▲0.01 | ▲0.17% |
| 25-01-02 | 5.73 | ▼-0.47 | ▼-7.58% |
| 24-12-30 | 6.20 | ▲1.05 | ▲20.39% |
| 24-12-27 | 5.15 | ▼-0.05 | ▼-0.96% |
| 24-12-26 | 5.20 | ▼-0.76 | ▼-12.75% |
| 24-12-23 | 5.96 | ▼-0.67 | ▼-10.11% |
| 24-12-20 | 6.63 | ▲0.03 | ▲0.45% |
| 24-12-19 | 6.60 | ▲0.20 | ▲3.13% |
| 24-12-18 | 6.40 | ▼-0.70 | ▼-9.86% |
| 24-12-17 | 7.10 | ▼-0.51 | ▼-6.7% |
| 24-12-16 | 7.61 | ▼-0.43 | ▼-5.35% |
| 24-12-13 | 8.04 | ▼-0.18 | ▼-2.19% |
| 24-12-12 | 8.22 | ▼-0.68 | ▼-7.64% |
| 24-12-11 | 8.90 | ▼-0.61 | ▼-6.41% |
| 24-12-10 | 9.51 | ▲1.82 | ▲23.67% |
| 24-12-09 | 7.69 | ▼-0.13 | ▼-1.66% |
| 24-12-06 | 7.82 | ▼-0.18 | ▼-2.25% |
| 24-12-05 | 8.00 | ▲0.04 | ▲0.5% |
| 24-12-04 | 7.96 | ▼-0.08 | ▼-1% |
| 24-12-03 | 8.04 | ▲0.04 | ▲0.5% |
| 24-12-02 | 8.00 | ▼-0.27 | ▼-3.26% |
| 24-11-29 | 8.27 | ▲0.37 | ▲4.68% |
| 24-11-28 | 7.90 | ▼-1.01 | ▼-11.34% |
| 24-11-27 | 8.91 | ▼-0.16 | ▼-1.76% |
| 24-11-26 | 9.07 | ▲0.17 | ▲1.91% |
| 24-11-25 | 8.90 | ▲0.20 | ▲2.3% |
| 24-11-22 | 8.70 | ▲1.12 | ▲14.78% |
| 24-11-21 | 7.58 | ▼-1.52 | ▼-16.7% |
| 24-11-19 | 9.10 | ▼-0.42 | ▼-4.41% |
| 24-11-18 | 9.52 | ▲0.11 | ▲1.17% |
| 24-11-15 | 9.41 | -0.00 | -0% |
| 24-11-14 | 9.41 | ▲6.05 | ▲180.06% |
| 24-11-13 | 3.36 | ▲0.02 | ▲0.6% |
| 24-11-12 | 3.34 | ▼-0.13 | ▼-3.75% |
| 24-11-11 | 3.47 | ▲0.34 | ▲10.86% |
| 24-11-08 | 3.13 | ▼-0.11 | ▼-3.4% |
| 24-11-07 | 3.24 | ▼-0.03 | ▼-0.92% |
| 24-11-06 | 3.27 | ▼-0.13 | ▼-3.82% |
| 24-11-05 | 3.40 | ▼-0.18 | ▼-5.03% |
| 24-11-04 | 3.58 | ▲0.10 | ▲2.87% |
| 24-11-01 | 3.48 | ▼-0.22 | ▼-5.95% |
| 24-10-31 | 3.70 | ▼-0.18 | ▼-4.64% |
| 24-10-30 | 3.88 | ▲0.02 | ▲0.52% |
| 24-10-29 | 3.86 | ▼-0.02 | ▼-0.52% |
| 24-10-28 | 3.88 | ▲0.02 | ▲0.52% |
| 24-10-25 | 3.86 | ▲0.08 | ▲2.12% |
| 24-10-24 | 3.78 | ▲0.01 | ▲0.27% |
| 24-10-23 | 3.77 | ▼-0.07 | ▼-1.82% |
| 24-10-22 | 3.84 | ▼-0.03 | ▼-0.78% |
| 24-10-21 | 3.87 | ▲0.02 | ▲0.52% |
| 24-10-18 | 3.85 | ▼-0.10 | ▼-2.53% |
| 24-10-17 | 3.95 | ▲0.14 | ▲3.67% |
| 24-10-16 | 3.81 | ▼-0.07 | ▼-1.8% |
| 24-10-15 | 3.88 | ▼-0.09 | ▼-2.27% |
| 24-10-14 | 3.97 | ▼-0.19 | ▼-4.57% |
| 24-10-11 | 4.16 | ▲0.19 | ▲4.79% |
| 24-10-10 | 3.97 | ▲0.13 | ▲3.39% |
| 24-10-09 | 3.84 | ▼-0.20 | ▼-4.95% |
| 24-10-08 | 4.04 | ▼-0.11 | ▼-2.65% |
| 24-10-07 | 4.15 | ▼-0.18 | ▼-4.16% |
| 24-10-04 | 4.33 | ▲0.02 | ▲0.46% |
| 24-10-03 | 4.31 | ▼-0.15 | ▼-3.36% |
| 24-10-02 | 4.46 | ▼-0.10 | ▼-2.19% |
| 24-10-01 | 4.56 | ▼-0.09 | ▼-1.94% |
| 24-09-30 | 4.65 | ▼-0.50 | ▼-9.71% |
| 24-09-27 | 5.15 | -0.00 | -0% |
| 24-09-26 | 5.15 | ▼-0.17 | ▼-3.2% |
| 24-09-25 | 5.32 | ▼-0.23 | ▼-4.14% |
| 24-09-24 | 5.55 | ▲0.12 | ▲2.21% |
| 24-09-23 | 5.43 | ▼-0.35 | ▼-6.06% |
| 24-09-20 | 5.78 | ▼-0.45 | ▼-7.22% |
| 24-09-19 | 6.23 | ▼-0.29 | ▼-4.45% |
| 24-09-18 | 6.52 | ▼-0.06 | ▼-0.91% |
| 24-09-17 | 6.58 | ▼-0.05 | ▼-0.75% |
| 24-09-16 | 6.63 | ▲0.05 | ▲0.76% |
| 24-09-13 | 6.58 | ▼-0.06 | ▼-0.9% |
| 24-09-12 | 6.64 | ▲0.05 | ▲0.76% |
| 24-09-11 | 6.59 | ▲0.01 | ▲0.15% |
| 24-09-10 | 6.58 | ▼-0.31 | ▼-4.5% |
| 24-09-09 | 6.89 | ▲0.25 | ▲3.77% |
| 24-09-06 | 6.64 | ▲0.05 | ▲0.76% |
| 24-09-05 | 6.59 | ▲0.08 | ▲1.23% |
| 24-09-04 | 6.51 | ▲0.07 | ▲1.09% |
| 24-09-03 | 6.44 | ▼-0.54 | ▼-7.74% |
| 24-09-02 | 6.98 | ▲1.21 | ▲20.97% |
| 24-08-30 | 5.77 | ▼-0.23 | ▼-3.83% |
| 24-08-29 | 6.00 | ▼-1.10 | ▼-15.49% |
| 24-08-28 | 7.10 | ▲0.10 | ▲1.43% |
| 24-08-27 | 7.00 | ▲2.00 | ▲40% |
| 24-08-26 | 5.00 | ▼-1.00 | ▼-16.67% |
| 24-08-23 | 6.00 | ▼-1.00 | ▼-14.29% |
| 24-08-22 | 7.00 | ▼-1.00 | ▼-12.5% |
| 24-08-21 | 8.00 | ▼-1.00 | ▼-11.11% |
| 24-08-20 | 9.00 | ▼-1.00 | ▼-10% |
| 24-08-19 | 10.00 | ▼-4.00 | ▼-28.57% |
| 24-08-16 | 14.00 | -0.00 | -0% |
| 24-08-15 | 14.00 | ▼-19.00 | ▼-57.58% |
| 24-08-14 | 33.00 | ▼-8.00 | ▼-19.51% |
| 24-08-13 | 41.00 | ▼-5.00 | ▼-10.87% |
| 24-08-12 | 46.00 | ▼-8.00 | ▼-14.81% |
| 24-08-09 | 54.00 | ▼-5.00 | ▼-8.47% |
| 24-08-08 | 59.00 | ▼-1.00 | ▼-1.67% |
| 24-08-07 | 60.00 | -0.00 | -0% |
| 24-08-06 | 60.00 | ▼-1.00 | ▼-1.64% |
| 24-08-05 | 61.00 | ▼-1.00 | ▼-1.61% |
| 24-08-02 | 62.00 | -0.00 | -0% |
| 24-08-01 | 62.00 | ▲7.00 | ▲12.73% |
| 24-07-31 | 55.00 | ▼-7.00 | ▼-11.29% |
| 24-07-30 | 62.00 | ▼-1.00 | ▼-1.59% |
| 24-07-29 | 63.00 | ▼-7.00 | ▼-10% |
| 24-07-26 | 70.00 | ▼-6.00 | ▼-7.89% |
| 24-07-25 | 76.00 | -0.00 | -0% |
| 24-07-24 | 76.00 | ▼-2.00 | ▼-2.56% |
| 24-07-23 | 78.00 | ▲1.00 | ▲1.3% |
| 24-07-22 | 77.00 | ▲7.00 | ▲10% |
| 24-07-19 | 70.00 | ▼-5.00 | ▼-6.67% |
| 24-07-18 | 75.00 | ▲2.00 | ▲2.74% |
| 24-07-17 | 73.00 | ▲6.00 | ▲8.96% |
| 24-07-16 | 67.00 | ▲5.00 | ▲8.06% |
| 24-07-15 | 62.00 | ▼-7.00 | ▼-10.14% |
| 24-07-12 | 69.00 | ▼-8.00 | ▼-10.39% |
| 24-07-11 | 77.00 | ▲1.00 | ▲1.32% |
| 24-07-10 | 76.00 | ▲7.00 | ▲10.14% |
| 24-07-09 | 69.00 | ▲19.00 | ▲38% |
| 24-07-08 | 50.00 | ▲5.00 | ▲11.11% |
| 24-07-05 | 45.00 | ▲5.00 | ▲12.5% |
| 24-07-04 | 40.00 | ▲1.00 | ▲2.56% |
| 24-07-03 | 39.00 | -0.00 | -0% |
| 24-07-02 | 39.00 | ▼-1.00 | ▼-2.5% |
| 24-07-01 | 40.00 | ▲1.00 | ▲2.56% |
| 24-06-28 | 39.00 | ▼-1.00 | ▼-2.5% |
| 24-06-27 | 40.00 | -0.00 | -0% |
| 24-06-26 | 40.00 | ▼-1.00 | ▼-2.44% |
| 24-06-25 | 41.00 | -0.00 | -0% |
| 24-06-24 | 41.00 | ▲1.00 | ▲2.5% |
| 24-06-21 | 40.00 | -0.00 | -0% |
| 24-06-20 | 40.00 | ▼-1.00 | ▼-2.44% |
| 24-06-19 | 41.00 | ▼-1.00 | ▼-2.38% |
| 24-06-18 | 42.00 | ▼-1.00 | ▼-2.33% |
| 24-06-17 | 43.00 | ▲3.00 | ▲7.5% |
| 24-06-14 | 40.00 | ▲1.00 | ▲2.56% |
| 24-06-13 | 39.00 | ▲3.00 | ▲8.33% |
| 24-06-12 | 36.00 | -0.00 | -0% |
| 24-06-11 | 36.00 | ▲2.00 | ▲5.88% |
| 24-06-10 | 34.00 | -0.00 | -0% |
| 24-06-07 | 34.00 | ▼-3.00 | ▼-8.11% |
| 24-06-06 | 37.00 | -0.00 | -0% |
| 24-06-05 | 37.00 | ▲1.00 | ▲2.78% |
| 24-06-04 | 36.00 | ▼-5.00 | ▼-12.2% |
| 24-06-03 | 41.00 | ▼-5.00 | ▼-10.87% |
| 24-05-31 | 46.00 | ▼-6.00 | ▼-11.54% |
| 24-05-29 | 52.00 | ▼-1.00 | ▼-1.89% |
| 24-05-28 | 53.00 | ▼-2.00 | ▼-3.64% |
| 24-05-27 | 55.00 | -0.00 | -0% |
| 24-05-25 | 55.00 | -0.00 | -0% |
| 24-05-24 | 55.00 | ▲3.00 | ▲5.77% |
| 24-05-23 | 52.00 | ▼-1.00 | ▼-1.89% |
| 24-05-22 | 53.00 | -0.00 | -0% |
| 24-05-21 | 53.00 | -0.00 | -0% |
| 24-05-20 | 53.00 | ▼-1.00 | ▼-1.85% |
| 24-05-17 | 54.00 | ▲1.00 | ▲1.89% |
| 24-05-16 | 53.00 | ▼-1.00 | ▼-1.85% |
| 24-05-15 | 54.00 | -0.00 | -0% |
| 24-05-14 | 54.00 | -0.00 | -0% |
| 24-05-13 | 54.00 | ▲1.00 | ▲1.89% |
| 24-05-10 | 53.00 | ▼-1.00 | ▼-1.85% |
| 24-05-09 | 54.00 | -0.00 | -0% |
| 24-05-08 | 54.00 | -0.00 | -0% |
| 24-05-07 | 54.00 | -0.00 | -0% |
| 24-05-06 | 54.00 | -0.00 | -0% |
| 24-05-03 | 54.00 | ▼-2.00 | ▼-3.57% |
| 24-05-02 | 56.00 | -0.00 | -0% |
| 24-04-30 | 56.00 | ▲1.00 | ▲1.82% |
| 24-04-29 | 55.00 | ▼-1.00 | ▼-1.79% |
| 24-04-26 | 56.00 | ▲1.00 | ▲1.82% |
| 24-04-25 | 55.00 | ▲2.00 | ▲3.77% |
| 24-04-24 | 53.00 | ▲1.00 | ▲1.92% |
| 24-04-23 | 52.00 | ▼-1.00 | ▼-1.89% |
| 24-04-22 | 53.00 | ▲1.00 | ▲1.92% |
| 24-04-19 | 52.00 | -0.00 | -0% |
| 24-04-18 | 52.00 | ▼-1.00 | ▼-1.89% |
| 24-04-17 | 53.00 | ▲1.00 | ▲1.92% |
| 24-04-16 | 52.00 | ▲2.00 | ▲4% |