[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Fleury : ( FLRY3:BZ )
12.13BRL ▲ 0.11 (0.92%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 12.13 | ▲0.11 | ▲0.92% |
| 25-04-11 | 12.02 | ▲0.09 | ▲0.75% |
| 25-04-10 | 11.93 | ▼-0.01 | ▼-0.08% |
| 25-04-09 | 11.94 | ▲0.45 | ▲3.92% |
| 25-04-08 | 11.49 | ▼-0.01 | ▼-0.09% |
| 25-04-07 | 11.50 | ▼-0.20 | ▼-1.71% |
| 25-04-04 | 11.70 | ▼-0.25 | ▼-2.09% |
| 25-04-03 | 11.95 | ▲0.09 | ▲0.76% |
| 25-04-02 | 11.86 | ▲0.16 | ▲1.37% |
| 25-04-01 | 11.70 | -0.00 | -0% |
| 25-03-31 | 11.70 | ▼-0.05 | ▼-0.43% |
| 25-03-28 | 11.75 | ▼-0.22 | ▼-1.84% |
| 25-03-27 | 11.97 | ▲0.16 | ▲1.35% |
| 25-03-26 | 11.81 | ▲0.05 | ▲0.43% |
| 25-03-25 | 11.76 | ▲0.22 | ▲1.91% |
| 25-03-24 | 11.54 | ▼-0.27 | ▼-2.29% |
| 25-03-21 | 11.81 | ▼-0.05 | ▼-0.42% |
| 25-03-20 | 11.86 | ▼-0.04 | ▼-0.34% |
| 25-03-19 | 11.90 | ▲0.27 | ▲2.32% |
| 25-03-18 | 11.63 | ▼-0.05 | ▼-0.43% |
| 25-03-17 | 11.68 | ▲0.13 | ▲1.13% |
| 25-03-14 | 11.55 | ▲0.30 | ▲2.67% |
| 25-03-13 | 11.25 | ▲0.53 | ▲4.94% |
| 25-03-12 | 10.72 | ▲0.01 | ▲0.09% |
| 25-03-11 | 10.71 | ▼-0.30 | ▼-2.72% |
| 25-03-10 | 11.01 | ▼-0.05 | ▼-0.45% |
| 25-03-07 | 11.06 | ▼-0.54 | ▼-4.66% |
| 25-03-06 | 11.60 | ▲0.21 | ▲1.84% |
| 25-03-05 | 11.39 | ▲0.30 | ▲2.71% |
| 25-02-28 | 11.09 | ▼-0.03 | ▼-0.27% |
| 25-02-27 | 11.12 | ▼-0.06 | ▼-0.54% |
| 25-02-26 | 11.18 | ▼-0.25 | ▼-2.19% |
| 25-02-25 | 11.43 | ▼-0.25 | ▼-2.14% |
| 25-02-24 | 11.68 | ▼-0.06 | ▼-0.51% |
| 25-02-21 | 11.74 | ▼-0.14 | ▼-1.18% |
| 25-02-20 | 11.88 | ▼-0.02 | ▼-0.17% |
| 25-02-19 | 11.90 | ▼-0.23 | ▼-1.9% |
| 25-02-18 | 12.13 | ▼-0.31 | ▼-2.49% |
| 25-02-17 | 12.44 | ▼-0.01 | ▼-0.08% |
| 25-02-14 | 12.45 | ▲0.68 | ▲5.78% |
| 25-02-13 | 11.77 | ▼-0.21 | ▼-1.75% |
| 25-02-12 | 11.98 | ▼-0.51 | ▼-4.08% |
| 25-02-11 | 12.49 | ▲0.60 | ▲5.05% |
| 25-02-10 | 11.89 | ▲0.20 | ▲1.71% |
| 25-02-07 | 11.69 | ▲0.21 | ▲1.83% |
| 25-02-06 | 11.48 | ▼-0.06 | ▼-0.52% |
| 25-02-05 | 11.54 | ▼-0.31 | ▼-2.62% |
| 25-02-04 | 11.85 | ▼-0.03 | ▼-0.25% |
| 25-02-03 | 11.88 | ▲0.04 | ▲0.34% |
| 25-01-31 | 11.84 | ▼-0.09 | ▼-0.75% |
| 25-01-30 | 11.93 | ▲0.43 | ▲3.74% |
| 25-01-29 | 11.50 | ▼-0.14 | ▼-1.2% |
| 25-01-28 | 11.64 | ▼-0.33 | ▼-2.76% |
| 25-01-27 | 11.97 | ▲0.39 | ▲3.37% |
| 25-01-24 | 11.58 | ▲0.14 | ▲1.22% |
| 25-01-23 | 11.44 | ▼-0.30 | ▼-2.56% |
| 25-01-22 | 11.74 | ▲0.14 | ▲1.21% |
| 25-01-21 | 11.60 | ▼-0.17 | ▼-1.44% |
| 25-01-20 | 11.77 | ▲0.23 | ▲1.99% |
| 25-01-17 | 11.54 | ▲0.19 | ▲1.67% |
| 25-01-16 | 11.35 | ▼-0.41 | ▼-3.49% |
| 25-01-15 | 11.76 | ▲0.13 | ▲1.12% |
| 25-01-14 | 11.63 | ▲0.08 | ▲0.69% |
| 25-01-13 | 11.55 | ▼-0.29 | ▼-2.45% |
| 25-01-10 | 11.84 | ▼-0.23 | ▼-1.91% |
| 25-01-09 | 12.07 | ▼-0.04 | ▼-0.33% |
| 25-01-08 | 12.11 | ▼-0.13 | ▼-1.06% |
| 25-01-07 | 12.24 | ▼-0.04 | ▼-0.33% |
| 25-01-06 | 12.28 | ▲0.33 | ▲2.76% |
| 25-01-03 | 11.95 | ▼-0.08 | ▼-0.67% |
| 25-01-02 | 12.03 | ▼-0.04 | ▼-0.33% |
| 24-12-30 | 12.07 | ▼-0.17 | ▼-1.39% |
| 24-12-27 | 12.24 | ▲0.08 | ▲0.66% |
| 24-12-26 | 12.16 | ▼-0.21 | ▼-1.7% |
| 24-12-23 | 12.37 | ▼-0.29 | ▼-2.29% |
| 24-12-20 | 12.66 | ▲0.25 | ▲2.01% |
| 24-12-19 | 12.41 | ▲0.27 | ▲2.22% |
| 24-12-18 | 12.14 | ▼-0.52 | ▼-4.11% |
| 24-12-17 | 12.66 | ▼-0.14 | ▼-1.09% |
| 24-12-16 | 12.80 | ▼-0.33 | ▼-2.51% |
| 24-12-13 | 13.13 | ▼-0.18 | ▼-1.35% |
| 24-12-12 | 13.31 | ▼-0.42 | ▼-3.06% |
| 24-12-11 | 13.73 | ▲0.40 | ▲3% |
| 24-12-10 | 13.33 | ▲0.21 | ▲1.6% |
| 24-12-09 | 13.12 | ▲0.03 | ▲0.23% |
| 24-12-06 | 13.09 | ▼-0.10 | ▼-0.76% |
| 24-12-05 | 13.19 | ▼-0.04 | ▼-0.3% |
| 24-12-04 | 13.23 | ▼-0.29 | ▼-2.14% |
| 24-12-03 | 13.52 | ▲0.28 | ▲2.11% |
| 24-12-02 | 13.24 | ▲0.06 | ▲0.46% |
| 24-11-29 | 13.18 | ▼-0.10 | ▼-0.75% |
| 24-11-28 | 13.28 | ▼-0.31 | ▼-2.28% |
| 24-11-27 | 13.59 | ▼-0.45 | ▼-3.21% |
| 24-11-26 | 14.04 | ▲0.14 | ▲1.01% |
| 24-11-25 | 13.90 | ▲0.32 | ▲2.36% |
| 24-11-22 | 13.58 | ▲0.11 | ▲0.82% |
| 24-11-21 | 13.47 | ▼-0.38 | ▼-2.74% |
| 24-11-19 | 13.85 | ▲0.31 | ▲2.29% |
| 24-11-18 | 13.54 | ▼-0.23 | ▼-1.67% |
| 24-11-15 | 13.77 | -0.00 | -0% |
| 24-11-14 | 13.77 | ▼-0.15 | ▼-1.08% |
| 24-11-13 | 13.92 | ▲0.03 | ▲0.22% |
| 24-11-12 | 13.89 | ▼-0.07 | ▼-0.5% |
| 24-11-11 | 13.96 | ▲0.36 | ▲2.65% |
| 24-11-08 | 13.60 | ▼-0.83 | ▼-5.75% |
| 24-11-07 | 14.43 | ▲0.01 | ▲0.07% |
| 24-11-06 | 14.42 | ▼-0.11 | ▼-0.76% |
| 24-11-05 | 14.53 | ▼-0.02 | ▼-0.14% |
| 24-11-04 | 14.55 | ▲0.31 | ▲2.18% |
| 24-11-01 | 14.24 | ▼-0.58 | ▼-3.91% |
| 24-10-31 | 14.82 | ▼-0.08 | ▼-0.54% |
| 24-10-30 | 14.90 | ▲0.11 | ▲0.74% |
| 24-10-29 | 14.79 | ▼-0.36 | ▼-2.38% |
| 24-10-28 | 15.15 | ▲0.12 | ▲0.8% |
| 24-10-25 | 15.03 | ▼-0.11 | ▼-0.73% |
| 24-10-24 | 15.14 | ▲0.04 | ▲0.26% |
| 24-10-23 | 15.10 | ▼-0.02 | ▼-0.13% |
| 24-10-22 | 15.12 | ▲0.16 | ▲1.07% |
| 24-10-21 | 14.96 | ▲0.04 | ▲0.27% |
| 24-10-18 | 14.92 | ▲0.01 | ▲0.07% |
| 24-10-17 | 14.91 | ▼-0.34 | ▼-2.23% |
| 24-10-16 | 15.25 | ▲0.19 | ▲1.26% |
| 24-10-15 | 15.06 | ▲0.26 | ▲1.76% |
| 24-10-14 | 14.80 | ▼-0.01 | ▼-0.07% |
| 24-10-11 | 14.81 | ▲0.05 | ▲0.34% |
| 24-10-10 | 14.76 | ▼-0.19 | ▼-1.27% |
| 24-10-09 | 14.95 | ▼-0.20 | ▼-1.32% |
| 24-10-08 | 15.15 | ▲0.09 | ▲0.6% |
| 24-10-07 | 15.06 | ▼-0.09 | ▼-0.59% |
| 24-10-04 | 15.15 | -0.00 | -0% |
| 24-10-03 | 15.15 | ▼-0.06 | ▼-0.39% |
| 24-10-02 | 15.21 | ▲0.07 | ▲0.46% |
| 24-10-01 | 15.14 | ▼-0.29 | ▼-1.88% |
| 24-09-30 | 15.43 | ▼-0.16 | ▼-1.03% |
| 24-09-27 | 15.59 | ▼-0.02 | ▼-0.13% |
| 24-09-26 | 15.61 | ▼-0.26 | ▼-1.64% |
| 24-09-25 | 15.87 | ▼-0.22 | ▼-1.37% |
| 24-09-24 | 16.09 | ▼-0.01 | ▼-0.06% |
| 24-09-23 | 16.10 | ▼-0.35 | ▼-2.13% |
| 24-09-20 | 16.45 | ▼-0.09 | ▼-0.54% |
| 24-09-19 | 16.54 | ▼-0.07 | ▼-0.42% |
| 24-09-18 | 16.61 | ▲0.05 | ▲0.3% |
| 24-09-17 | 16.56 | ▼-0.03 | ▼-0.18% |
| 24-09-16 | 16.59 | ▼-0.08 | ▼-0.48% |
| 24-09-13 | 16.67 | ▲0.07 | ▲0.42% |
| 24-09-12 | 16.60 | ▲0.01 | ▲0.06% |
| 24-09-11 | 16.59 | ▲0.12 | ▲0.73% |
| 24-09-10 | 16.47 | ▼-0.16 | ▼-0.96% |
| 24-09-09 | 16.63 | ▼-0.10 | ▼-0.6% |
| 24-09-06 | 16.73 | ▼-0.07 | ▼-0.42% |
| 24-09-05 | 16.80 | ▲0.09 | ▲0.54% |
| 24-09-04 | 16.71 | ▲0.58 | ▲3.6% |
| 24-09-03 | 16.13 | ▲0.36 | ▲2.28% |
| 24-09-02 | 15.77 | ▼-0.18 | ▼-1.13% |
| 24-08-30 | 15.95 | ▲0.01 | ▲0.06% |
| 24-08-29 | 15.94 | ▼-0.17 | ▼-1.06% |
| 24-08-28 | 16.11 | ▲0.06 | ▲0.37% |
| 24-08-27 | 16.05 | ▲0.03 | ▲0.19% |
| 24-08-26 | 16.02 | ▲0.02 | ▲0.13% |
| 24-08-23 | 16.00 | ▲0.05 | ▲0.31% |
| 24-08-22 | 15.95 | ▼-0.10 | ▼-0.62% |
| 24-08-21 | 16.05 | ▲0.21 | ▲1.33% |
| 24-08-20 | 15.84 | ▼-0.02 | ▼-0.13% |
| 24-08-19 | 15.86 | ▲0.13 | ▲0.83% |
| 24-08-16 | 15.73 | ▲0.10 | ▲0.64% |
| 24-08-15 | 15.63 | ▲0.09 | ▲0.58% |
| 24-08-14 | 15.54 | ▲0.03 | ▲0.19% |
| 24-08-13 | 15.51 | ▲0.24 | ▲1.57% |
| 24-08-12 | 15.27 | ▼-0.58 | ▼-3.66% |
| 24-08-09 | 15.85 | ▲0.29 | ▲1.86% |
| 24-08-08 | 15.56 | ▲0.25 | ▲1.63% |
| 24-08-07 | 15.31 | ▲0.17 | ▲1.12% |
| 24-08-06 | 15.14 | ▼-0.10 | ▼-0.66% |
| 24-08-05 | 15.24 | ▼-0.14 | ▼-0.91% |
| 24-08-02 | 15.38 | ▲0.02 | ▲0.13% |
| 24-08-01 | 15.36 | ▲0.20 | ▲1.32% |
| 24-07-31 | 15.16 | ▼-0.01 | ▼-0.07% |
| 24-07-30 | 15.17 | ▼-0.14 | ▼-0.91% |
| 24-07-29 | 15.31 | ▼-0.01 | ▼-0.07% |
| 24-07-26 | 15.32 | ▲0.14 | ▲0.92% |
| 24-07-25 | 15.18 | ▼-0.25 | ▼-1.62% |
| 24-07-24 | 15.43 | ▼-0.04 | ▼-0.26% |
| 24-07-23 | 15.47 | ▼-0.15 | ▼-0.96% |
| 24-07-22 | 15.62 | ▲0.01 | ▲0.06% |
| 24-07-19 | 15.61 | ▲0.22 | ▲1.43% |
| 24-07-18 | 15.39 | ▼-0.21 | ▼-1.35% |
| 24-07-17 | 15.60 | ▼-0.10 | ▼-0.64% |
| 24-07-16 | 15.70 | ▲0.10 | ▲0.64% |
| 24-07-15 | 15.60 | ▲0.02 | ▲0.13% |
| 24-07-12 | 15.58 | ▼-0.04 | ▼-0.26% |
| 24-07-11 | 15.62 | ▲0.19 | ▲1.23% |
| 24-07-10 | 15.43 | ▼-0.04 | ▼-0.26% |
| 24-07-09 | 15.47 | ▲0.42 | ▲2.79% |
| 24-07-08 | 15.05 | ▼-0.02 | ▼-0.13% |
| 24-07-05 | 15.07 | ▲0.03 | ▲0.2% |
| 24-07-04 | 15.04 | ▲0.01 | ▲0.07% |
| 24-07-03 | 15.03 | ▼-0.04 | ▼-0.27% |
| 24-07-02 | 15.07 | ▼-0.30 | ▼-1.95% |
| 24-07-01 | 15.37 | ▲0.34 | ▲2.26% |
| 24-06-28 | 15.03 | ▲0.11 | ▲0.74% |
| 24-06-27 | 14.92 | ▲0.52 | ▲3.61% |
| 24-06-26 | 14.40 | ▼-0.03 | ▼-0.21% |
| 24-06-25 | 14.43 | ▲0.07 | ▲0.49% |
| 24-06-24 | 14.36 | ▲0.15 | ▲1.06% |
| 24-06-21 | 14.21 | ▲0.05 | ▲0.35% |
| 24-06-20 | 14.16 | ▲0.02 | ▲0.14% |
| 24-06-19 | 14.14 | ▲0.12 | ▲0.86% |
| 24-06-18 | 14.02 | ▲0.04 | ▲0.29% |
| 24-06-17 | 13.98 | ▼-0.22 | ▼-1.55% |
| 24-06-14 | 14.20 | ▼-0.05 | ▼-0.35% |
| 24-06-13 | 14.25 | ▼-0.04 | ▼-0.28% |
| 24-06-12 | 14.29 | ▼-0.19 | ▼-1.31% |
| 24-06-11 | 14.48 | ▲0.09 | ▲0.63% |
| 24-06-10 | 14.39 | ▼-0.03 | ▼-0.21% |
| 24-06-07 | 14.42 | ▼-0.08 | ▼-0.55% |
| 24-06-06 | 14.50 | ▲0.09 | ▲0.62% |
| 24-06-05 | 14.41 | ▼-0.09 | ▼-0.62% |
| 24-06-04 | 14.50 | ▼-0.04 | ▼-0.28% |
| 24-06-03 | 14.54 | ▲0.49 | ▲3.49% |
| 24-06-01 | 14.05 | -0.00 | -0% |
| 24-05-31 | 14.05 | ▼-0.09 | ▼-0.64% |
| 24-05-29 | 14.14 | ▼-0.36 | ▼-2.48% |
| 24-05-28 | 14.50 | ▲0.19 | ▲1.33% |
| 24-05-27 | 14.31 | ▲0.01 | ▲0.07% |
| 24-05-25 | 14.30 | ▲0.08 | ▲0.56% |
| 24-05-24 | 14.22 | ▼-0.06 | ▼-0.42% |
| 24-05-23 | 14.28 | ▼-0.18 | ▼-1.24% |
| 24-05-22 | 14.46 | ▼-0.43 | ▼-2.89% |
| 24-05-21 | 14.89 | ▲0.05 | ▲0.34% |
| 24-05-20 | 14.84 | ▲0.28 | ▲1.92% |
| 24-05-17 | 14.56 | ▼-0.11 | ▼-0.75% |
| 24-05-16 | 14.67 | ▲0.32 | ▲2.23% |
| 24-05-15 | 14.35 | ▼-0.31 | ▼-2.11% |
| 24-05-14 | 14.66 | ▲0.19 | ▲1.31% |
| 24-05-13 | 14.47 | ▲0.02 | ▲0.14% |
| 24-05-10 | 14.45 | ▼-0.30 | ▼-2.03% |
| 24-05-09 | 14.75 | ▼-0.18 | ▼-1.21% |
| 24-05-08 | 14.93 | ▼-0.02 | ▼-0.13% |
| 24-05-07 | 14.95 | ▲0.06 | ▲0.4% |
| 24-05-06 | 14.89 | ▲0.06 | ▲0.4% |
| 24-05-03 | 14.83 | ▲0.27 | ▲1.85% |
| 24-05-02 | 14.56 | ▲0.08 | ▲0.55% |
| 24-04-30 | 14.48 | ▼-0.14 | ▼-0.96% |
| 24-04-29 | 14.62 | ▲0.01 | ▲0.07% |
| 24-04-26 | 14.61 | ▼-0.05 | ▼-0.34% |
| 24-04-25 | 14.66 | ▲0.13 | ▲0.89% |
| 24-04-24 | 14.53 | ▼-0.19 | ▼-1.29% |
| 24-04-23 | 14.72 | ▲0.71 | ▲5.07% |
| 24-04-22 | 14.01 | ▼-0.03 | ▼-0.21% |
| 24-04-19 | 14.04 | ▲0.17 | ▲1.23% |
| 24-04-18 | 13.87 | ▼-0.01 | ▼-0.07% |
| 24-04-17 | 13.88 | ▼-0.16 | ▼-1.14% |
| 24-04-16 | 14.04 | ▼-0.28 | ▼-1.96% |