[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Embraer : ( EMBR3:BS )
62.73BRL ▲ 2.02 (3.33%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 62.73 | ▲2.02 | ▲3.33% |
| 25-04-11 | 60.71 | ▼-0.21 | ▼-0.34% |
| 25-04-10 | 60.92 | ▼-1.53 | ▼-2.45% |
| 25-04-09 | 62.45 | ▲1.85 | ▲3.05% |
| 25-04-08 | 60.60 | ▲0.49 | ▲0.82% |
| 25-04-07 | 60.11 | ▲0.10 | ▲0.17% |
| 25-04-04 | 60.01 | ▼-3.35 | ▼-5.29% |
| 25-04-03 | 63.36 | ▼-1.51 | ▼-2.33% |
| 25-04-02 | 64.87 | ▼-0.87 | ▼-1.32% |
| 25-04-01 | 65.74 | ▼-0.01 | ▼-0.02% |
| 25-03-31 | 65.75 | ▼-0.61 | ▼-0.92% |
| 25-03-28 | 66.36 | ▼-1.96 | ▼-2.87% |
| 25-03-27 | 68.32 | ▼-1.01 | ▼-1.46% |
| 25-03-26 | 69.33 | ▼-0.41 | ▼-0.59% |
| 25-03-25 | 69.74 | ▼-1.51 | ▼-2.12% |
| 25-03-24 | 71.25 | ▼-3.51 | ▼-4.7% |
| 25-03-21 | 74.76 | ▲0.80 | ▲1.08% |
| 25-03-20 | 73.96 | ▼-5.33 | ▼-6.72% |
| 25-03-19 | 79.29 | ▲1.26 | ▲1.61% |
| 25-03-18 | 78.03 | ▲0.62 | ▲0.8% |
| 25-03-17 | 77.41 | ▲2.53 | ▲3.38% |
| 25-03-14 | 74.88 | ▲1.03 | ▲1.39% |
| 25-03-13 | 73.85 | ▲0.89 | ▲1.22% |
| 25-03-12 | 72.96 | ▼-0.26 | ▼-0.36% |
| 25-03-11 | 73.22 | ▼-1.03 | ▼-1.39% |
| 25-03-10 | 74.25 | ▲0.57 | ▲0.77% |
| 25-03-07 | 73.68 | ▼-1.04 | ▼-1.39% |
| 25-03-06 | 74.72 | ▼-1.13 | ▼-1.49% |
| 25-03-05 | 75.85 | ▲6.13 | ▲8.79% |
| 25-02-28 | 69.72 | ▲0.82 | ▲1.19% |
| 25-02-27 | 68.90 | ▲7.45 | ▲12.12% |
| 25-02-26 | 61.45 | ▲0.83 | ▲1.37% |
| 25-02-25 | 60.62 | ▲0.73 | ▲1.22% |
| 25-02-24 | 59.89 | ▲0.91 | ▲1.54% |
| 25-02-21 | 58.98 | ▼-2.25 | ▼-3.67% |
| 25-02-20 | 61.23 | ▲0.35 | ▲0.57% |
| 25-02-19 | 60.88 | ▲0.40 | ▲0.66% |
| 25-02-18 | 60.48 | ▲0.01 | ▲0.02% |
| 25-02-17 | 60.47 | ▲0.12 | ▲0.2% |
| 25-02-14 | 60.35 | ▼-0.13 | ▼-0.21% |
| 25-02-13 | 60.48 | ▲0.98 | ▲1.65% |
| 25-02-12 | 59.50 | ▼-0.62 | ▼-1.03% |
| 25-02-11 | 60.12 | ▼-0.85 | ▼-1.39% |
| 25-02-10 | 60.97 | ▼-1.33 | ▼-2.13% |
| 25-02-07 | 62.30 | ▼-2.20 | ▼-3.41% |
| 25-02-06 | 64.50 | ▼-1.87 | ▼-2.82% |
| 25-02-05 | 66.37 | ▲8.91 | ▲15.51% |
| 25-02-04 | 57.46 | ▼-1.96 | ▼-3.3% |
| 25-02-03 | 59.42 | ▼-0.28 | ▼-0.47% |
| 25-01-31 | 59.70 | ▼-0.34 | ▼-0.57% |
| 25-01-30 | 60.04 | ▲0.85 | ▲1.44% |
| 25-01-29 | 59.19 | ▼-0.18 | ▼-0.3% |
| 25-01-28 | 59.37 | ▲0.21 | ▲0.35% |
| 25-01-27 | 59.16 | ▼-1.81 | ▼-2.97% |
| 25-01-24 | 60.97 | ▼-0.76 | ▼-1.23% |
| 25-01-23 | 61.73 | ▲0.58 | ▲0.95% |
| 25-01-22 | 61.15 | ▼-1.31 | ▼-2.1% |
| 25-01-21 | 62.46 | ▲1.74 | ▲2.87% |
| 25-01-20 | 60.72 | ▲0.84 | ▲1.4% |
| 25-01-17 | 59.88 | ▼-0.25 | ▼-0.42% |
| 25-01-16 | 60.13 | ▲2.07 | ▲3.57% |
| 25-01-15 | 58.06 | ▲1.16 | ▲2.04% |
| 25-01-14 | 56.90 | ▲0.35 | ▲0.62% |
| 25-01-13 | 56.55 | ▼-0.75 | ▼-1.31% |
| 25-01-10 | 57.30 | ▼-0.05 | ▼-0.09% |
| 25-01-09 | 57.35 | ▲0.11 | ▲0.19% |
| 25-01-08 | 57.24 | ▼-0.81 | ▼-1.4% |
| 25-01-07 | 58.05 | ▲1.18 | ▲2.07% |
| 25-01-06 | 56.87 | ▼-0.16 | ▼-0.28% |
| 25-01-03 | 57.03 | ▼-0.77 | ▼-1.33% |
| 25-01-02 | 57.80 | ▲1.61 | ▲2.87% |
| 24-12-30 | 56.19 | ▼-0.14 | ▼-0.25% |
| 24-12-27 | 56.33 | ▲0.09 | ▲0.16% |
| 24-12-26 | 56.24 | ▲0.69 | ▲1.24% |
| 24-12-23 | 55.55 | ▲0.59 | ▲1.07% |
| 24-12-20 | 54.96 | ▼-1.01 | ▼-1.8% |
| 24-12-19 | 55.97 | ▲0.79 | ▲1.43% |
| 24-12-18 | 55.18 | ▼-1.57 | ▼-2.77% |
| 24-12-17 | 56.75 | ▲1.10 | ▲1.98% |
| 24-12-16 | 55.65 | ▲0.21 | ▲0.38% |
| 24-12-13 | 55.44 | ▲0.20 | ▲0.36% |
| 24-12-12 | 55.24 | ▼-1.70 | ▼-2.99% |
| 24-12-11 | 56.94 | ▲1.09 | ▲1.95% |
| 24-12-10 | 55.85 | ▼-0.59 | ▼-1.05% |
| 24-12-09 | 56.44 | ▼-0.88 | ▼-1.54% |
| 24-12-06 | 57.32 | ▲0.96 | ▲1.7% |
| 24-12-05 | 56.36 | ▲0.19 | ▲0.34% |
| 24-12-04 | 56.17 | ▲0.09 | ▲0.16% |
| 24-12-03 | 56.08 | ▼-1.53 | ▼-2.66% |
| 24-12-02 | 57.61 | ▼-0.52 | ▼-0.89% |
| 24-11-29 | 58.13 | ▲1.47 | ▲2.59% |
| 24-11-28 | 56.66 | ▼-0.03 | ▼-0.05% |
| 24-11-27 | 56.69 | ▼-1.80 | ▼-3.08% |
| 24-11-26 | 58.49 | ▲1.38 | ▲2.42% |
| 24-11-25 | 57.11 | ▲0.21 | ▲0.37% |
| 24-11-22 | 56.90 | ▲0.65 | ▲1.16% |
| 24-11-21 | 56.25 | ▲1.81 | ▲3.32% |
| 24-11-19 | 54.44 | ▼-1.22 | ▼-2.19% |
| 24-11-18 | 55.66 | ▲0.24 | ▲0.43% |
| 24-11-15 | 55.42 | -0.00 | -0% |
| 24-11-14 | 55.42 | ▼-1.27 | ▼-2.24% |
| 24-11-13 | 56.69 | ▲2.56 | ▲4.73% |
| 24-11-12 | 54.13 | ▼-1.52 | ▼-2.73% |
| 24-11-11 | 55.65 | ▲1.86 | ▲3.46% |
| 24-11-08 | 53.79 | ▲3.74 | ▲7.47% |
| 24-11-07 | 50.05 | ▼-0.50 | ▼-0.99% |
| 24-11-06 | 50.55 | ▲1.48 | ▲3.02% |
| 24-11-05 | 49.07 | ▲0.27 | ▲0.55% |
| 24-11-04 | 48.80 | ▲0.33 | ▲0.68% |
| 24-11-01 | 48.47 | ▼-0.01 | ▼-0.02% |
| 24-10-31 | 48.48 | ▼-0.60 | ▼-1.22% |
| 24-10-30 | 49.08 | ▼-1.04 | ▼-2.08% |
| 24-10-29 | 50.12 | ▲1.18 | ▲2.41% |
| 24-10-28 | 48.94 | ▼-0.62 | ▼-1.25% |
| 24-10-25 | 49.56 | ▲0.04 | ▲0.08% |
| 24-10-24 | 49.52 | ▲0.37 | ▲0.75% |
| 24-10-23 | 49.15 | ▼-0.48 | ▼-0.97% |
| 24-10-22 | 49.63 | ▼-0.35 | ▼-0.7% |
| 24-10-21 | 49.98 | ▲2.00 | ▲4.17% |
| 24-10-18 | 47.98 | ▼-0.12 | ▼-0.25% |
| 24-10-17 | 48.10 | ▼-0.67 | ▼-1.37% |
| 24-10-16 | 48.77 | ▲3.08 | ▲6.74% |
| 24-10-15 | 45.69 | ▼-0.54 | ▼-1.17% |
| 24-10-14 | 46.23 | ▲0.86 | ▲1.9% |
| 24-10-11 | 45.37 | ▼-1.38 | ▼-2.95% |
| 24-10-10 | 46.75 | ▲0.77 | ▲1.67% |
| 24-10-09 | 45.98 | ▲0.05 | ▲0.11% |
| 24-10-08 | 45.93 | ▲0.07 | ▲0.15% |
| 24-10-07 | 45.86 | ▼-0.08 | ▼-0.17% |
| 24-10-04 | 45.94 | ▲0.76 | ▲1.68% |
| 24-10-03 | 45.18 | ▼-1.15 | ▼-2.48% |
| 24-10-02 | 46.33 | ▼-0.80 | ▼-1.7% |
| 24-10-01 | 47.13 | ▼-0.84 | ▼-1.75% |
| 24-09-30 | 47.97 | ▼-0.30 | ▼-0.62% |
| 24-09-27 | 48.27 | ▼-1.86 | ▼-3.71% |
| 24-09-26 | 50.13 | ▼-0.03 | ▼-0.06% |
| 24-09-25 | 50.16 | ▲0.15 | ▲0.3% |
| 24-09-24 | 50.01 | ▲0.70 | ▲1.42% |
| 24-09-23 | 49.31 | ▲1.06 | ▲2.2% |
| 24-09-20 | 48.25 | ▲0.76 | ▲1.6% |
| 24-09-19 | 47.49 | ▲0.04 | ▲0.08% |
| 24-09-18 | 47.45 | ▼-0.94 | ▼-1.94% |
| 24-09-17 | 48.39 | ▼-0.79 | ▼-1.61% |
| 24-09-16 | 49.18 | ▼-2.75 | ▼-5.3% |
| 24-09-13 | 51.93 | ▲0.98 | ▲1.92% |
| 24-09-12 | 50.95 | ▲1.15 | ▲2.31% |
| 24-09-11 | 49.80 | ▲1.20 | ▲2.47% |
| 24-09-10 | 48.60 | ▲0.56 | ▲1.17% |
| 24-09-09 | 48.04 | ▲0.21 | ▲0.44% |
| 24-09-06 | 47.83 | ▼-1.96 | ▼-3.94% |
| 24-09-05 | 49.79 | ▲0.68 | ▲1.38% |
| 24-09-04 | 49.11 | ▲2.69 | ▲5.79% |
| 24-09-03 | 46.42 | ▲0.81 | ▲1.78% |
| 24-09-02 | 45.61 | ▼-1.22 | ▼-2.61% |
| 24-08-30 | 46.83 | ▲0.49 | ▲1.06% |
| 24-08-29 | 46.34 | ▼-0.23 | ▼-0.49% |
| 24-08-28 | 46.57 | ▲0.88 | ▲1.93% |
| 24-08-27 | 45.69 | ▼-0.58 | ▼-1.25% |
| 24-08-26 | 46.27 | ▲0.24 | ▲0.52% |
| 24-08-23 | 46.03 | ▲0.03 | ▲0.07% |
| 24-08-22 | 46.00 | ▲0.97 | ▲2.15% |
| 24-08-21 | 45.03 | ▲0.47 | ▲1.05% |
| 24-08-20 | 44.56 | ▲0.58 | ▲1.32% |
| 24-08-19 | 43.98 | ▼-0.46 | ▼-1.04% |
| 24-08-16 | 44.44 | ▼-0.37 | ▼-0.83% |
| 24-08-15 | 44.81 | ▲0.87 | ▲1.98% |
| 24-08-14 | 43.94 | ▲0.04 | ▲0.09% |
| 24-08-13 | 43.90 | ▲0.40 | ▲0.92% |
| 24-08-12 | 43.50 | ▲0.25 | ▲0.58% |
| 24-08-09 | 43.25 | ▲1.31 | ▲3.12% |
| 24-08-08 | 41.94 | ▲3.81 | ▲9.99% |
| 24-08-07 | 38.13 | ▼-0.27 | ▼-0.7% |
| 24-08-06 | 38.40 | ▼-0.33 | ▼-0.85% |
| 24-08-05 | 38.73 | ▼-0.52 | ▼-1.32% |
| 24-08-02 | 39.25 | ▼-2.77 | ▼-6.59% |
| 24-08-01 | 42.02 | ▼-1.79 | ▼-4.09% |
| 24-07-31 | 43.81 | ▲0.96 | ▲2.24% |
| 24-07-30 | 42.85 | ▲1.75 | ▲4.26% |
| 24-07-29 | 41.10 | ▼-0.42 | ▼-1.01% |
| 24-07-26 | 41.52 | ▲0.88 | ▲2.17% |
| 24-07-25 | 40.64 | ▼-0.32 | ▼-0.78% |
| 24-07-24 | 40.96 | ▼-0.91 | ▼-2.17% |
| 24-07-23 | 41.87 | ▲3.27 | ▲8.47% |
| 24-07-22 | 38.60 | ▼-2.92 | ▼-7.03% |
| 24-07-19 | 41.52 | ▲0.47 | ▲1.14% |
| 24-07-18 | 41.05 | ▲0.60 | ▲1.48% |
| 24-07-17 | 40.45 | ▼-0.23 | ▼-0.57% |
| 24-07-16 | 40.68 | ▼-0.25 | ▼-0.61% |
| 24-07-15 | 40.93 | ▲0.68 | ▲1.69% |
| 24-07-12 | 40.25 | ▼-0.25 | ▼-0.62% |
| 24-07-11 | 40.50 | ▲0.78 | ▲1.96% |
| 24-07-10 | 39.72 | ▲0.92 | ▲2.37% |
| 24-07-09 | 38.80 | ▲2.16 | ▲5.9% |
| 24-07-08 | 36.64 | ▲0.82 | ▲2.29% |
| 24-07-05 | 35.82 | ▼-1.69 | ▼-4.51% |
| 24-07-04 | 37.51 | ▲0.01 | ▲0.03% |
| 24-07-03 | 37.50 | ▲0.94 | ▲2.57% |
| 24-07-02 | 36.56 | ▼-0.14 | ▼-0.38% |
| 24-07-01 | 36.70 | ▲0.55 | ▲1.52% |
| 24-06-28 | 36.15 | ▼-2.07 | ▼-5.42% |
| 24-06-27 | 38.22 | ▲0.20 | ▲0.53% |
| 24-06-26 | 38.02 | ▲0.27 | ▲0.72% |
| 24-06-25 | 37.75 | ▲0.27 | ▲0.72% |
| 24-06-24 | 37.48 | ▼-0.39 | ▼-1.03% |
| 24-06-21 | 37.87 | ▲1.52 | ▲4.18% |
| 24-06-20 | 36.35 | ▼-0.86 | ▼-2.31% |
| 24-06-19 | 37.21 | ▲0.41 | ▲1.11% |
| 24-06-18 | 36.80 | ▼-0.88 | ▼-2.34% |
| 24-06-17 | 37.68 | ▲0.35 | ▲0.94% |
| 24-06-14 | 37.33 | ▼-2.11 | ▼-5.35% |
| 24-06-13 | 39.44 | ▼-0.53 | ▼-1.33% |
| 24-06-12 | 39.97 | ▲1.16 | ▲2.99% |
| 24-06-11 | 38.81 | ▼-0.22 | ▼-0.56% |
| 24-06-10 | 39.03 | ▲0.63 | ▲1.64% |
| 24-06-07 | 38.40 | ▲1.49 | ▲4.04% |
| 24-06-06 | 36.91 | ▲0.31 | ▲0.85% |
| 24-06-05 | 36.60 | ▼-1.08 | ▼-2.87% |
| 24-06-04 | 37.68 | ▲0.95 | ▲2.59% |
| 24-06-03 | 36.73 | ▲0.50 | ▲1.38% |
| 24-05-31 | 36.23 | ▼-0.42 | ▼-1.15% |
| 24-05-29 | 36.65 | ▼-0.52 | ▼-1.4% |
| 24-05-28 | 37.17 | ▼-0.98 | ▼-2.57% |
| 24-05-27 | 38.15 | ▲0.47 | ▲1.25% |
| 24-05-24 | 37.68 | ▼-0.29 | ▼-0.76% |
| 24-05-23 | 37.97 | ▼-0.72 | ▼-1.86% |
| 24-05-22 | 38.69 | ▼-0.81 | ▼-2.05% |
| 24-05-21 | 39.50 | ▲0.62 | ▲1.59% |
| 24-05-20 | 38.88 | ▼-0.68 | ▼-1.72% |
| 24-05-17 | 39.56 | ▲0.89 | ▲2.3% |
| 24-05-16 | 38.67 | ▼-0.30 | ▼-0.77% |
| 24-05-15 | 38.97 | ▲2.08 | ▲5.64% |
| 24-05-14 | 36.89 | ▲2.62 | ▲7.65% |
| 24-05-13 | 34.27 | ▲0.77 | ▲2.3% |
| 24-05-10 | 33.50 | ▼-0.49 | ▼-1.44% |
| 24-05-09 | 33.99 | ▲0.34 | ▲1.01% |
| 24-05-08 | 33.65 | ▼-0.01 | ▼-0.03% |
| 24-05-07 | 33.66 | ▼-0.69 | ▼-2.01% |
| 24-05-06 | 34.35 | ▲0.10 | ▲0.29% |
| 24-05-03 | 34.25 | ▲1.53 | ▲4.68% |
| 24-05-02 | 32.72 | ▼-0.63 | ▼-1.89% |
| 24-04-30 | 33.35 | ▲0.05 | ▲0.15% |
| 24-04-29 | 33.30 | ▲0.10 | ▲0.3% |
| 24-04-26 | 33.20 | ▲1.05 | ▲3.27% |
| 24-04-25 | 32.15 | ▲0.84 | ▲2.68% |
| 24-04-24 | 31.31 | ▲0.24 | ▲0.77% |
| 24-04-23 | 31.07 | ▼-0.29 | ▼-0.92% |
| 24-04-22 | 31.36 | ▲0.44 | ▲1.42% |
| 24-04-19 | 30.92 | ▼-0.91 | ▼-2.86% |
| 24-04-18 | 31.83 | ▼-0.11 | ▼-0.34% |
| 24-04-17 | 31.94 | ▲0.18 | ▲0.57% |
| 24-04-16 | 31.76 | ▲0.34 | ▲1.08% |