[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Energisa SA : ( ENGI11:BZ )
42.16BRL ▲ 0.96 (2.33%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 42.16 | ▲0.96 | ▲2.33% |
| 25-04-11 | 41.20 | ▲0.76 | ▲1.88% |
| 25-04-10 | 40.44 | ▼-0.25 | ▼-0.61% |
| 25-04-09 | 40.69 | ▲0.08 | ▲0.2% |
| 25-04-08 | 40.61 | ▲0.20 | ▲0.49% |
| 25-04-07 | 40.41 | ▼-0.64 | ▼-1.56% |
| 25-04-04 | 41.05 | ▼-1.12 | ▼-2.66% |
| 25-04-03 | 42.17 | ▲1.71 | ▲4.23% |
| 25-04-02 | 40.46 | ▲0.40 | ▲1% |
| 25-04-01 | 40.06 | ▲0.06 | ▲0.15% |
| 25-03-31 | 40.00 | ▼-0.35 | ▼-0.87% |
| 25-03-28 | 40.35 | ▼-0.59 | ▼-1.44% |
| 25-03-27 | 40.94 | ▲0.03 | ▲0.07% |
| 25-03-26 | 40.91 | ▼-0.29 | ▼-0.7% |
| 25-03-25 | 41.20 | ▲0.18 | ▲0.44% |
| 25-03-24 | 41.02 | ▼-0.63 | ▼-1.51% |
| 25-03-21 | 41.65 | ▼-0.38 | ▼-0.9% |
| 25-03-20 | 42.03 | ▼-0.49 | ▼-1.15% |
| 25-03-19 | 42.52 | ▲0.98 | ▲2.36% |
| 25-03-18 | 41.54 | ▼-0.02 | ▼-0.05% |
| 25-03-17 | 41.56 | ▲0.63 | ▲1.54% |
| 25-03-14 | 40.93 | ▲0.73 | ▲1.82% |
| 25-03-13 | 40.20 | ▲0.60 | ▲1.52% |
| 25-03-12 | 39.60 | ▲0.62 | ▲1.59% |
| 25-03-11 | 38.98 | ▼-0.09 | ▼-0.23% |
| 25-03-10 | 39.07 | ▼-0.15 | ▼-0.38% |
| 25-03-07 | 39.22 | ▲1.01 | ▲2.64% |
| 25-03-06 | 38.21 | ▲0.38 | ▲1% |
| 25-03-05 | 37.83 | ▼-0.23 | ▼-0.6% |
| 25-02-28 | 38.06 | ▼-0.71 | ▼-1.83% |
| 25-02-27 | 38.77 | ▼-0.30 | ▼-0.77% |
| 25-02-26 | 39.07 | ▼-2.71 | ▼-6.49% |
| 25-02-25 | 41.78 | ▲1.27 | ▲3.14% |
| 25-02-24 | 40.51 | ▼-1.18 | ▼-2.83% |
| 25-02-21 | 41.69 | ▲0.64 | ▲1.56% |
| 25-02-20 | 41.05 | ▼-0.23 | ▼-0.56% |
| 25-02-19 | 41.28 | ▼-0.75 | ▼-1.78% |
| 25-02-18 | 42.03 | ▼-0.47 | ▼-1.11% |
| 25-02-17 | 42.50 | ▲0.37 | ▲0.88% |
| 25-02-14 | 42.13 | ▲1.50 | ▲3.69% |
| 25-02-13 | 40.63 | ▲0.27 | ▲0.67% |
| 25-02-12 | 40.36 | ▼-0.72 | ▼-1.75% |
| 25-02-11 | 41.08 | ▲1.09 | ▲2.73% |
| 25-02-10 | 39.99 | ▼-0.50 | ▼-1.23% |
| 25-02-07 | 40.49 | ▼-0.37 | ▼-0.91% |
| 25-02-06 | 40.86 | ▲0.01 | ▲0.02% |
| 25-02-05 | 40.85 | ▲0.27 | ▲0.67% |
| 25-02-04 | 40.58 | ▲0.25 | ▲0.62% |
| 25-02-03 | 40.33 | ▲0.67 | ▲1.69% |
| 25-01-31 | 39.66 | ▼-0.74 | ▼-1.83% |
| 25-01-30 | 40.40 | ▲2.15 | ▲5.62% |
| 25-01-29 | 38.25 | ▼-0.59 | ▼-1.52% |
| 25-01-28 | 38.84 | ▲0.20 | ▲0.52% |
| 25-01-27 | 38.64 | ▲1.06 | ▲2.82% |
| 25-01-24 | 37.58 | ▲0.39 | ▲1.05% |
| 25-01-23 | 37.19 | ▼-0.16 | ▼-0.43% |
| 25-01-22 | 37.35 | ▲0.44 | ▲1.19% |
| 25-01-21 | 36.91 | ▼-0.30 | ▼-0.81% |
| 25-01-20 | 37.21 | ▲0.50 | ▲1.36% |
| 25-01-17 | 36.71 | ▲0.71 | ▲1.97% |
| 25-01-16 | 36.00 | ▼-1.09 | ▼-2.94% |
| 25-01-15 | 37.09 | ▲0.69 | ▲1.9% |
| 25-01-14 | 36.40 | ▼-0.04 | ▼-0.11% |
| 25-01-13 | 36.44 | ▼-0.10 | ▼-0.27% |
| 25-01-10 | 36.54 | ▼-0.36 | ▼-0.98% |
| 25-01-09 | 36.90 | ▲0.10 | ▲0.27% |
| 25-01-08 | 36.80 | ▼-0.84 | ▼-2.23% |
| 25-01-07 | 37.64 | ▲0.70 | ▲1.89% |
| 25-01-06 | 36.94 | ▲1.34 | ▲3.76% |
| 25-01-03 | 35.60 | ▼-0.45 | ▼-1.25% |
| 25-01-02 | 36.05 | ▼-0.43 | ▼-1.18% |
| 24-12-30 | 36.48 | ▼-0.36 | ▼-0.98% |
| 24-12-27 | 36.84 | ▼-0.35 | ▼-0.94% |
| 24-12-26 | 37.19 | ▼-0.05 | ▼-0.13% |
| 24-12-23 | 37.24 | ▼-1.58 | ▼-4.07% |
| 24-12-20 | 38.82 | ▲0.82 | ▲2.16% |
| 24-12-19 | 38.00 | ▲0.89 | ▲2.4% |
| 24-12-18 | 37.11 | ▼-1.40 | ▼-3.64% |
| 24-12-17 | 38.51 | ▲1.01 | ▲2.69% |
| 24-12-16 | 37.50 | ▼-0.80 | ▼-2.09% |
| 24-12-13 | 38.30 | ▼-0.79 | ▼-2.02% |
| 24-12-12 | 39.09 | ▼-0.86 | ▼-2.15% |
| 24-12-11 | 39.95 | ▲1.25 | ▲3.23% |
| 24-12-10 | 38.70 | ▲0.24 | ▲0.62% |
| 24-12-09 | 38.46 | ▼-0.60 | ▼-1.54% |
| 24-12-06 | 39.06 | ▼-0.78 | ▼-1.96% |
| 24-12-05 | 39.84 | ▲0.43 | ▲1.09% |
| 24-12-04 | 39.41 | ▼-0.38 | ▼-0.96% |
| 24-12-03 | 39.79 | ▲0.35 | ▲0.89% |
| 24-12-02 | 39.44 | ▼-0.77 | ▼-1.91% |
| 24-11-29 | 40.21 | ▼-0.38 | ▼-0.94% |
| 24-11-28 | 40.59 | ▼-1.13 | ▼-2.71% |
| 24-11-27 | 41.72 | ▼-0.86 | ▼-2.02% |
| 24-11-26 | 42.58 | ▲0.80 | ▲1.91% |
| 24-11-25 | 41.78 | ▼-0.19 | ▼-0.45% |
| 24-11-22 | 41.97 | ▲0.97 | ▲2.37% |
| 24-11-21 | 41.00 | ▼-0.96 | ▼-2.29% |
| 24-11-19 | 41.96 | ▲1.01 | ▲2.47% |
| 24-11-18 | 40.95 | ▼-0.87 | ▼-2.08% |
| 24-11-15 | 41.82 | -0.00 | -0% |
| 24-11-14 | 41.82 | ▲0.68 | ▲1.65% |
| 24-11-13 | 41.14 | ▲0.98 | ▲2.44% |
| 24-11-12 | 40.16 | ▼-1.06 | ▼-2.57% |
| 24-11-11 | 41.22 | ▼-0.03 | ▼-0.07% |
| 24-11-08 | 41.25 | ▼-0.82 | ▼-1.95% |
| 24-11-07 | 42.07 | ▼-0.41 | ▼-0.97% |
| 24-11-06 | 42.48 | ▼-0.55 | ▼-1.28% |
| 24-11-05 | 43.03 | ▼-0.13 | ▼-0.3% |
| 24-11-04 | 43.16 | ▲1.26 | ▲3.01% |
| 24-11-01 | 41.90 | ▼-1.25 | ▼-2.9% |
| 24-10-31 | 43.15 | ▲0.16 | ▲0.37% |
| 24-10-30 | 42.99 | ▲0.41 | ▲0.96% |
| 24-10-29 | 42.58 | ▼-0.31 | ▼-0.72% |
| 24-10-28 | 42.89 | ▼-0.15 | ▼-0.35% |
| 24-10-25 | 43.04 | ▼-0.33 | ▼-0.76% |
| 24-10-24 | 43.37 | ▲0.52 | ▲1.21% |
| 24-10-23 | 42.85 | ▼-0.57 | ▼-1.31% |
| 24-10-22 | 43.42 | ▼-0.35 | ▼-0.8% |
| 24-10-21 | 43.77 | ▲0.22 | ▲0.51% |
| 24-10-18 | 43.55 | ▼-0.17 | ▼-0.39% |
| 24-10-17 | 43.72 | ▼-0.59 | ▼-1.33% |
| 24-10-16 | 44.31 | ▲0.32 | ▲0.73% |
| 24-10-15 | 43.99 | ▼-0.02 | ▼-0.05% |
| 24-10-14 | 44.01 | ▲0.62 | ▲1.43% |
| 24-10-11 | 43.39 | ▼-0.12 | ▼-0.28% |
| 24-10-10 | 43.51 | ▲0.03 | ▲0.07% |
| 24-10-09 | 43.48 | ▼-0.52 | ▼-1.18% |
| 24-10-08 | 44.00 | ▲0.18 | ▲0.41% |
| 24-10-07 | 43.82 | ▼-0.43 | ▼-0.97% |
| 24-10-04 | 44.25 | ▲0.12 | ▲0.27% |
| 24-10-03 | 44.13 | ▼-0.62 | ▼-1.39% |
| 24-10-02 | 44.75 | ▲0.20 | ▲0.45% |
| 24-10-01 | 44.55 | ▼-0.24 | ▼-0.54% |
| 24-09-30 | 44.79 | ▼-0.50 | ▼-1.1% |
| 24-09-27 | 45.29 | ▼-0.30 | ▼-0.66% |
| 24-09-26 | 45.59 | ▲0.24 | ▲0.53% |
| 24-09-25 | 45.35 | ▼-0.19 | ▼-0.42% |
| 24-09-24 | 45.54 | ▲0.21 | ▲0.46% |
| 24-09-23 | 45.33 | ▼-0.17 | ▼-0.37% |
| 24-09-20 | 45.50 | ▼-1.76 | ▼-3.72% |
| 24-09-19 | 47.26 | ▼-0.93 | ▼-1.93% |
| 24-09-18 | 48.19 | ▼-0.17 | ▼-0.35% |
| 24-09-17 | 48.36 | ▲0.04 | ▲0.08% |
| 24-09-16 | 48.32 | ▲0.01 | ▲0.02% |
| 24-09-13 | 48.31 | ▲0.69 | ▲1.45% |
| 24-09-12 | 47.62 | ▲0.01 | ▲0.02% |
| 24-09-11 | 47.61 | ▼-0.24 | ▼-0.5% |
| 24-09-10 | 47.85 | ▼-0.13 | ▼-0.27% |
| 24-09-09 | 47.98 | ▼-0.12 | ▼-0.25% |
| 24-09-06 | 48.10 | ▼-0.20 | ▼-0.41% |
| 24-09-05 | 48.30 | ▼-0.82 | ▼-1.67% |
| 24-09-04 | 49.12 | ▲1.41 | ▲2.96% |
| 24-09-03 | 47.71 | ▲0.41 | ▲0.87% |
| 24-09-02 | 47.30 | ▼-0.01 | ▼-0.02% |
| 24-08-30 | 47.31 | ▼-0.02 | ▼-0.04% |
| 24-08-29 | 47.33 | ▼-0.56 | ▼-1.17% |
| 24-08-28 | 47.89 | ▲0.19 | ▲0.4% |
| 24-08-27 | 47.70 | ▼-0.44 | ▼-0.91% |
| 24-08-26 | 48.14 | ▼-0.51 | ▼-1.05% |
| 24-08-23 | 48.65 | ▲1.15 | ▲2.42% |
| 24-08-22 | 47.50 | ▼-1.22 | ▼-2.5% |
| 24-08-21 | 48.72 | ▼-0.55 | ▼-1.12% |
| 24-08-20 | 49.27 | ▼-0.88 | ▼-1.75% |
| 24-08-19 | 50.15 | ▲1.35 | ▲2.77% |
| 24-08-16 | 48.80 | ▲0.15 | ▲0.31% |
| 24-08-15 | 48.65 | ▲0.33 | ▲0.68% |
| 24-08-14 | 48.32 | ▲2.02 | ▲4.36% |
| 24-08-13 | 46.30 | ▲0.62 | ▲1.36% |
| 24-08-12 | 45.68 | ▼-0.90 | ▼-1.93% |
| 24-08-09 | 46.58 | ▲0.73 | ▲1.59% |
| 24-08-08 | 45.85 | ▲1.10 | ▲2.46% |
| 24-08-07 | 44.75 | ▲0.31 | ▲0.7% |
| 24-08-06 | 44.44 | ▲0.40 | ▲0.91% |
| 24-08-05 | 44.04 | ▼-1.64 | ▼-3.59% |
| 24-08-02 | 45.68 | ▲0.55 | ▲1.22% |
| 24-08-01 | 45.13 | ▲1.20 | ▲2.73% |
| 24-07-31 | 43.93 | ▼-0.22 | ▼-0.5% |
| 24-07-30 | 44.15 | ▼-0.32 | ▼-0.72% |
| 24-07-29 | 44.47 | ▼-0.03 | ▼-0.07% |
| 24-07-26 | 44.50 | ▲0.40 | ▲0.91% |
| 24-07-25 | 44.10 | ▼-0.61 | ▼-1.36% |
| 24-07-24 | 44.71 | ▼-0.92 | ▼-2.02% |
| 24-07-23 | 45.63 | ▼-1.29 | ▼-2.75% |
| 24-07-22 | 46.92 | ▲0.62 | ▲1.34% |
| 24-07-19 | 46.30 | ▼-0.69 | ▼-1.47% |
| 24-07-18 | 46.99 | ▼-0.55 | ▼-1.16% |
| 24-07-17 | 47.54 | ▼-0.13 | ▼-0.27% |
| 24-07-16 | 47.67 | ▲0.04 | ▲0.08% |
| 24-07-15 | 47.63 | ▼-0.87 | ▼-1.79% |
| 24-07-12 | 48.50 | ▲0.51 | ▲1.06% |
| 24-07-11 | 47.99 | ▲0.49 | ▲1.03% |
| 24-07-10 | 47.50 | ▼-0.40 | ▼-0.84% |
| 24-07-09 | 47.90 | ▲0.58 | ▲1.23% |
| 24-07-08 | 47.32 | ▲0.78 | ▲1.68% |
| 24-07-05 | 46.54 | ▲0.28 | ▲0.61% |
| 24-07-04 | 46.26 | ▲0.62 | ▲1.36% |
| 24-07-03 | 45.64 | ▲0.69 | ▲1.54% |
| 24-07-02 | 44.95 | ▼-0.65 | ▼-1.43% |
| 24-07-01 | 45.60 | ▼-0.02 | ▼-0.04% |
| 24-06-28 | 45.62 | ▼-0.03 | ▼-0.07% |
| 24-06-27 | 45.65 | ▲1.04 | ▲2.33% |
| 24-06-26 | 44.61 | -0.00 | -0% |
| 24-06-25 | 44.61 | ▼-0.59 | ▼-1.31% |
| 24-06-24 | 45.20 | ▲0.21 | ▲0.47% |
| 24-06-21 | 44.99 | ▲0.91 | ▲2.06% |
| 24-06-20 | 44.08 | ▼-0.19 | ▼-0.43% |
| 24-06-19 | 44.27 | ▼-0.08 | ▼-0.18% |
| 24-06-18 | 44.35 | -0.00 | -0% |
| 24-06-17 | 44.35 | ▼-1.02 | ▼-2.25% |
| 24-06-14 | 45.37 | ▲0.82 | ▲1.84% |
| 24-06-13 | 44.55 | ▼-0.17 | ▼-0.38% |
| 24-06-12 | 44.72 | ▼-1.03 | ▼-2.25% |
| 24-06-11 | 45.75 | ▼-0.10 | ▼-0.22% |
| 24-06-10 | 45.85 | ▼-0.30 | ▼-0.65% |
| 24-06-07 | 46.15 | ▼-0.76 | ▼-1.62% |
| 24-06-06 | 46.91 | ▲0.21 | ▲0.45% |
| 24-06-05 | 46.70 | ▲0.37 | ▲0.8% |
| 24-06-04 | 46.33 | ▼-0.53 | ▼-1.13% |
| 24-06-03 | 46.86 | ▲1.15 | ▲2.52% |
| 24-05-31 | 45.71 | ▼-0.08 | ▼-0.17% |
| 24-05-29 | 45.79 | ▼-0.51 | ▼-1.1% |
| 24-05-28 | 46.30 | ▼-0.47 | ▼-1% |
| 24-05-27 | 46.77 | ▲0.10 | ▲0.21% |
| 24-05-25 | 46.67 | ▼-0.08 | ▼-0.17% |
| 24-05-24 | 46.75 | ▲1.72 | ▲3.82% |
| 24-05-23 | 45.03 | ▼-0.48 | ▼-1.05% |
| 24-05-22 | 45.51 | ▼-1.25 | ▼-2.67% |
| 24-05-21 | 46.76 | ▲0.06 | ▲0.13% |
| 24-05-20 | 46.70 | ▼-0.09 | ▼-0.19% |
| 24-05-17 | 46.79 | ▼-0.59 | ▼-1.25% |
| 24-05-16 | 47.38 | ▼-0.49 | ▼-1.02% |
| 24-05-15 | 47.87 | ▲0.35 | ▲0.74% |
| 24-05-14 | 47.52 | ▲0.80 | ▲1.71% |
| 24-05-13 | 46.72 | ▼-0.84 | ▼-1.77% |
| 24-05-10 | 47.56 | ▲0.70 | ▲1.49% |
| 24-05-09 | 46.86 | ▲0.11 | ▲0.24% |
| 24-05-08 | 46.75 | ▼-0.46 | ▼-0.97% |
| 24-05-07 | 47.21 | ▲0.36 | ▲0.77% |
| 24-05-06 | 46.85 | ▼-0.61 | ▼-1.29% |
| 24-05-03 | 47.46 | ▲1.72 | ▲3.76% |
| 24-05-02 | 45.74 | ▲0.64 | ▲1.42% |
| 24-04-30 | 45.10 | ▼-0.78 | ▼-1.7% |
| 24-04-29 | 45.88 | ▼-0.49 | ▼-1.06% |
| 24-04-26 | 46.37 | ▲0.80 | ▲1.76% |
| 24-04-25 | 45.57 | ▼-0.20 | ▼-0.44% |
| 24-04-24 | 45.77 | ▼-0.70 | ▼-1.51% |
| 24-04-23 | 46.47 | ▼-0.42 | ▼-0.9% |
| 24-04-22 | 46.89 | ▲0.69 | ▲1.49% |
| 24-04-19 | 46.20 | ▲0.64 | ▲1.4% |
| 24-04-18 | 45.56 | ▼-0.15 | ▼-0.33% |
| 24-04-17 | 45.71 | ▼-0.49 | ▼-1.06% |
| 24-04-16 | 46.20 | ▼-0.40 | ▼-0.86% |