[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Gerdau : ( GGBR4:BS )
15.15BRL ▲ 0.47 (3.2%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 15.15 | ▲0.47 | ▲3.2% |
| 25-04-11 | 14.68 | ▲0.14 | ▲0.96% |
| 25-04-10 | 14.54 | ▼-0.46 | ▼-3.07% |
| 25-04-09 | 15.00 | ▲1.00 | ▲7.14% |
| 25-04-08 | 14.00 | ▼-0.60 | ▼-4.11% |
| 25-04-07 | 14.60 | ▼-0.55 | ▼-3.63% |
| 25-04-04 | 15.15 | ▼-0.77 | ▼-4.84% |
| 25-04-03 | 15.92 | ▼-0.46 | ▼-2.81% |
| 25-04-02 | 16.38 | ▼-0.23 | ▼-1.38% |
| 25-04-01 | 16.61 | ▲0.43 | ▲2.66% |
| 25-03-31 | 16.18 | ▼-0.72 | ▼-4.26% |
| 25-03-28 | 16.90 | ▼-0.48 | ▼-2.76% |
| 25-03-27 | 17.38 | ▼-0.09 | ▼-0.52% |
| 25-03-26 | 17.47 | ▲0.15 | ▲0.87% |
| 25-03-25 | 17.32 | ▲0.08 | ▲0.46% |
| 25-03-24 | 17.24 | ▲0.10 | ▲0.58% |
| 25-03-21 | 17.14 | ▼-0.06 | ▼-0.35% |
| 25-03-20 | 17.20 | ▼-0.04 | ▼-0.23% |
| 25-03-19 | 17.24 | ▲0.03 | ▲0.17% |
| 25-03-18 | 17.21 | ▲0.02 | ▲0.12% |
| 25-03-17 | 17.19 | ▲0.28 | ▲1.66% |
| 25-03-14 | 16.91 | ▲0.43 | ▲2.61% |
| 25-03-13 | 16.48 | ▼-0.05 | ▼-0.3% |
| 25-03-12 | 16.53 | ▼-0.27 | ▼-1.61% |
| 25-03-11 | 16.80 | ▼-0.06 | ▼-0.36% |
| 25-03-10 | 16.86 | ▼-0.10 | ▼-0.59% |
| 25-03-07 | 16.96 | ▲0.14 | ▲0.83% |
| 25-03-06 | 16.82 | ▲0.10 | ▲0.6% |
| 25-03-05 | 16.72 | ▲0.06 | ▲0.36% |
| 25-02-28 | 16.66 | ▼-0.19 | ▼-1.13% |
| 25-02-27 | 16.85 | ▲0.20 | ▲1.2% |
| 25-02-26 | 16.65 | ▲0.33 | ▲2.02% |
| 25-02-25 | 16.32 | ▲0.05 | ▲0.31% |
| 25-02-24 | 16.27 | ▲0.05 | ▲0.31% |
| 25-02-21 | 16.22 | ▼-0.21 | ▼-1.28% |
| 25-02-20 | 16.43 | ▼-0.93 | ▼-5.36% |
| 25-02-19 | 17.36 | ▼-0.08 | ▼-0.46% |
| 25-02-18 | 17.44 | ▲0.07 | ▲0.4% |
| 25-02-17 | 17.37 | ▼-0.21 | ▼-1.19% |
| 25-02-14 | 17.58 | ▲0.13 | ▲0.74% |
| 25-02-13 | 17.45 | ▲0.08 | ▲0.46% |
| 25-02-12 | 17.37 | ▼-0.37 | ▼-2.09% |
| 25-02-11 | 17.74 | ▲0.17 | ▲0.97% |
| 25-02-10 | 17.57 | ▲0.87 | ▲5.21% |
| 25-02-07 | 16.70 | ▼-0.39 | ▼-2.28% |
| 25-02-06 | 17.09 | ▲0.19 | ▲1.12% |
| 25-02-05 | 16.90 | ▼-0.19 | ▼-1.11% |
| 25-02-04 | 17.09 | ▼-0.39 | ▼-2.23% |
| 25-02-03 | 17.48 | ▲0.26 | ▲1.51% |
| 25-01-31 | 17.22 | ▼-0.55 | ▼-3.1% |
| 25-01-30 | 17.77 | ▲0.30 | ▲1.72% |
| 25-01-29 | 17.47 | ▼-0.20 | ▼-1.13% |
| 25-01-28 | 17.67 | ▼-0.08 | ▼-0.45% |
| 25-01-27 | 17.75 | ▲0.19 | ▲1.08% |
| 25-01-24 | 17.56 | ▲0.10 | ▲0.57% |
| 25-01-23 | 17.46 | ▼-0.14 | ▼-0.8% |
| 25-01-22 | 17.60 | ▼-0.31 | ▼-1.73% |
| 25-01-21 | 17.91 | ▲0.38 | ▲2.17% |
| 25-01-20 | 17.53 | ▲0.16 | ▲0.92% |
| 25-01-17 | 17.37 | ▲0.11 | ▲0.64% |
| 25-01-16 | 17.26 | ▼-0.39 | ▼-2.21% |
| 25-01-15 | 17.65 | ▲0.58 | ▲3.4% |
| 25-01-14 | 17.07 | ▲0.08 | ▲0.47% |
| 25-01-13 | 16.99 | ▲0.19 | ▲1.13% |
| 25-01-10 | 16.80 | ▼-0.30 | ▼-1.75% |
| 25-01-09 | 17.10 | ▼-0.50 | ▼-2.84% |
| 25-01-08 | 17.60 | ▼-0.34 | ▼-1.9% |
| 25-01-07 | 17.94 | ▼-0.09 | ▼-0.5% |
| 25-01-06 | 18.03 | ▲0.71 | ▲4.1% |
| 25-01-03 | 17.32 | ▼-0.59 | ▼-3.29% |
| 25-01-02 | 17.91 | ▼-0.23 | ▼-1.27% |
| 24-12-30 | 18.14 | ▼-0.20 | ▼-1.09% |
| 24-12-27 | 18.34 | ▼-0.37 | ▼-1.98% |
| 24-12-26 | 18.71 | ▼-0.05 | ▼-0.27% |
| 24-12-23 | 18.76 | ▼-0.49 | ▼-2.55% |
| 24-12-20 | 19.25 | ▼-0.12 | ▼-0.62% |
| 24-12-19 | 19.37 | ▼-0.25 | ▼-1.27% |
| 24-12-18 | 19.62 | ▼-0.76 | ▼-3.73% |
| 24-12-17 | 20.38 | ▲0.25 | ▲1.24% |
| 24-12-16 | 20.13 | ▲0.13 | ▲0.65% |
| 24-12-13 | 20.00 | ▼-0.60 | ▼-2.91% |
| 24-12-12 | 20.60 | ▼-0.40 | ▼-1.9% |
| 24-12-11 | 21.00 | ▼-0.04 | ▼-0.19% |
| 24-12-10 | 21.04 | ▼-0.11 | ▼-0.52% |
| 24-12-09 | 21.15 | ▲0.68 | ▲3.32% |
| 24-12-06 | 20.47 | ▼-0.38 | ▼-1.82% |
| 24-12-05 | 20.85 | ▲0.03 | ▲0.14% |
| 24-12-04 | 20.82 | ▼-0.05 | ▼-0.24% |
| 24-12-03 | 20.87 | ▲0.39 | ▲1.9% |
| 24-12-02 | 20.48 | ▲0.18 | ▲0.89% |
| 24-11-29 | 20.30 | ▲0.05 | ▲0.25% |
| 24-11-28 | 20.25 | ▲0.12 | ▲0.6% |
| 24-11-27 | 20.13 | ▲0.18 | ▲0.9% |
| 24-11-26 | 19.95 | ▼-0.36 | ▼-1.77% |
| 24-11-25 | 20.31 | ▲0.52 | ▲2.63% |
| 24-11-22 | 19.79 | ▲0.08 | ▲0.41% |
| 24-11-21 | 19.71 | ▲0.08 | ▲0.41% |
| 24-11-19 | 19.63 | ▼-0.31 | ▼-1.55% |
| 24-11-18 | 19.94 | ▼-0.09 | ▼-0.45% |
| 24-11-15 | 20.03 | -0.00 | -0% |
| 24-11-14 | 20.03 | ▲0.24 | ▲1.21% |
| 24-11-13 | 19.79 | ▲0.11 | ▲0.56% |
| 24-11-12 | 19.68 | ▼-0.77 | ▼-3.77% |
| 24-11-11 | 20.45 | ▼-0.01 | ▼-0.05% |
| 24-11-08 | 20.46 | ▼-0.04 | ▼-0.2% |
| 24-11-07 | 20.50 | ▲0.54 | ▲2.71% |
| 24-11-06 | 19.96 | ▲1.75 | ▲9.61% |
| 24-11-05 | 18.21 | ▼-0.02 | ▼-0.11% |
| 24-11-04 | 18.23 | ▲0.03 | ▲0.16% |
| 24-11-01 | 18.20 | ▼-0.10 | ▼-0.55% |
| 24-10-31 | 18.30 | ▼-0.12 | ▼-0.65% |
| 24-10-30 | 18.42 | ▼-0.06 | ▼-0.32% |
| 24-10-29 | 18.48 | ▲0.20 | ▲1.09% |
| 24-10-28 | 18.28 | ▲0.29 | ▲1.61% |
| 24-10-25 | 17.99 | ▲0.07 | ▲0.39% |
| 24-10-24 | 17.92 | ▼-0.04 | ▼-0.22% |
| 24-10-23 | 17.96 | ▼-0.21 | ▼-1.16% |
| 24-10-22 | 18.17 | ▼-0.17 | ▼-0.93% |
| 24-10-21 | 18.34 | ▼-0.06 | ▼-0.33% |
| 24-10-18 | 18.40 | ▲0.21 | ▲1.15% |
| 24-10-17 | 18.19 | ▼-0.07 | ▼-0.38% |
| 24-10-16 | 18.26 | ▼-0.08 | ▼-0.44% |
| 24-10-15 | 18.34 | ▼-0.12 | ▼-0.65% |
| 24-10-14 | 18.46 | ▲0.03 | ▲0.16% |
| 24-10-11 | 18.43 | ▼-0.72 | ▼-3.76% |
| 24-10-10 | 19.15 | ▲0.04 | ▲0.21% |
| 24-10-09 | 19.11 | ▲0.03 | ▲0.16% |
| 24-10-08 | 19.08 | ▼-0.34 | ▼-1.75% |
| 24-10-07 | 19.42 | ▲0.24 | ▲1.25% |
| 24-10-04 | 19.18 | ▲0.33 | ▲1.75% |
| 24-10-03 | 18.85 | ▼-0.52 | ▼-2.68% |
| 24-10-02 | 19.37 | ▲0.24 | ▲1.25% |
| 24-10-01 | 19.13 | ▲0.03 | ▲0.16% |
| 24-09-30 | 19.10 | ▲0.10 | ▲0.53% |
| 24-09-27 | 19.00 | ▲0.02 | ▲0.11% |
| 24-09-26 | 18.98 | ▲0.71 | ▲3.89% |
| 24-09-25 | 18.27 | ▼-0.21 | ▼-1.14% |
| 24-09-24 | 18.48 | ▲0.74 | ▲4.17% |
| 24-09-23 | 17.74 | ▼-0.31 | ▼-1.72% |
| 24-09-20 | 18.05 | ▼-0.40 | ▼-2.17% |
| 24-09-19 | 18.45 | ▲0.03 | ▲0.16% |
| 24-09-18 | 18.42 | ▼-0.10 | ▼-0.54% |
| 24-09-17 | 18.52 | ▲0.04 | ▲0.22% |
| 24-09-16 | 18.48 | ▼-0.32 | ▼-1.7% |
| 24-09-13 | 18.80 | ▲0.20 | ▲1.08% |
| 24-09-12 | 18.60 | ▲0.03 | ▲0.16% |
| 24-09-11 | 18.57 | ▲0.08 | ▲0.43% |
| 24-09-10 | 18.49 | ▼-0.01 | ▼-0.05% |
| 24-09-09 | 18.50 | ▲0.33 | ▲1.82% |
| 24-09-06 | 18.17 | ▼-0.23 | ▼-1.25% |
| 24-09-05 | 18.40 | ▲0.16 | ▲0.88% |
| 24-09-04 | 18.24 | ▲0.54 | ▲3.05% |
| 24-09-03 | 17.70 | ▼-0.62 | ▼-3.38% |
| 24-09-02 | 18.32 | ▲0.02 | ▲0.11% |
| 24-08-30 | 18.30 | ▼-0.17 | ▼-0.92% |
| 24-08-29 | 18.47 | ▲0.41 | ▲2.27% |
| 24-08-28 | 18.06 | ▼-0.21 | ▼-1.15% |
| 24-08-27 | 18.27 | ▼-0.15 | ▼-0.81% |
| 24-08-26 | 18.42 | ▲0.14 | ▲0.77% |
| 24-08-23 | 18.28 | -0.00 | -0% |
| 24-08-22 | 18.28 | ▼-0.15 | ▼-0.81% |
| 24-08-21 | 18.43 | ▲0.68 | ▲3.83% |
| 24-08-20 | 17.75 | ▲0.10 | ▲0.57% |
| 24-08-19 | 17.65 | ▲0.43 | ▲2.5% |
| 24-08-16 | 17.22 | ▼-0.18 | ▼-1.03% |
| 24-08-15 | 17.40 | -0.00 | -0% |
| 24-08-14 | 17.40 | ▼-0.11 | ▼-0.63% |
| 24-08-13 | 17.51 | ▼-0.09 | ▼-0.51% |
| 24-08-12 | 17.60 | ▲0.21 | ▲1.21% |
| 24-08-09 | 17.39 | ▲0.13 | ▲0.75% |
| 24-08-08 | 17.26 | ▲0.13 | ▲0.76% |
| 24-08-07 | 17.13 | ▼-0.07 | ▼-0.41% |
| 24-08-06 | 17.20 | ▼-0.02 | ▼-0.12% |
| 24-08-05 | 17.22 | ▼-0.11 | ▼-0.63% |
| 24-08-02 | 17.33 | ▼-0.84 | ▼-4.62% |
| 24-08-01 | 18.17 | ▼-0.09 | ▼-0.49% |
| 24-07-31 | 18.26 | ▲0.23 | ▲1.28% |
| 24-07-30 | 18.03 | ▼-0.09 | ▼-0.5% |
| 24-07-29 | 18.12 | ▼-0.20 | ▼-1.09% |
| 24-07-26 | 18.32 | -0.00 | -0% |
| 24-07-25 | 18.32 | ▲0.37 | ▲2.06% |
| 24-07-24 | 17.95 | ▼-0.09 | ▼-0.5% |
| 24-07-23 | 18.04 | ▼-0.85 | ▼-4.5% |
| 24-07-22 | 18.89 | ▲0.10 | ▲0.53% |
| 24-07-19 | 18.79 | ▲0.11 | ▲0.59% |
| 24-07-18 | 18.68 | ▼-0.34 | ▼-1.79% |
| 24-07-17 | 19.02 | ▲0.02 | ▲0.11% |
| 24-07-16 | 19.00 | ▲0.40 | ▲2.15% |
| 24-07-15 | 18.60 | ▲0.33 | ▲1.81% |
| 24-07-12 | 18.27 | ▲0.15 | ▲0.83% |
| 24-07-11 | 18.12 | ▲0.24 | ▲1.34% |
| 24-07-10 | 17.88 | ▼-0.03 | ▼-0.17% |
| 24-07-09 | 17.91 | ▲0.11 | ▲0.62% |
| 24-07-08 | 17.80 | ▼-0.20 | ▼-1.11% |
| 24-07-05 | 18.00 | ▼-0.24 | ▼-1.32% |
| 24-07-04 | 18.24 | ▼-0.10 | ▼-0.55% |
| 24-07-03 | 18.34 | ▼-0.14 | ▼-0.76% |
| 24-07-02 | 18.48 | ▲0.16 | ▲0.87% |
| 24-07-01 | 18.32 | ▼-0.06 | ▼-0.33% |
| 24-06-28 | 18.38 | ▲0.12 | ▲0.66% |
| 24-06-27 | 18.26 | ▲0.05 | ▲0.27% |
| 24-06-26 | 18.21 | ▲0.37 | ▲2.07% |
| 24-06-25 | 17.84 | ▼-0.01 | ▼-0.06% |
| 24-06-24 | 17.85 | ▲0.11 | ▲0.62% |
| 24-06-21 | 17.74 | ▲0.34 | ▲1.95% |
| 24-06-20 | 17.40 | ▲0.17 | ▲0.99% |
| 24-06-19 | 17.23 | ▲0.25 | ▲1.47% |
| 24-06-18 | 16.98 | ▲0.09 | ▲0.53% |
| 24-06-17 | 16.89 | ▼-0.11 | ▼-0.65% |
| 24-06-14 | 17.00 | ▼-0.33 | ▼-1.9% |
| 24-06-13 | 17.33 | ▼-0.04 | ▼-0.23% |
| 24-06-12 | 17.37 | ▲0.12 | ▲0.7% |
| 24-06-11 | 17.25 | ▲0.40 | ▲2.37% |
| 24-06-10 | 16.85 | ▼-0.12 | ▼-0.71% |
| 24-06-07 | 16.97 | ▼-0.31 | ▼-1.79% |
| 24-06-06 | 17.28 | ▲0.03 | ▲0.17% |
| 24-06-05 | 17.25 | ▼-0.14 | ▼-0.81% |
| 24-06-04 | 17.39 | ▼-0.20 | ▼-1.14% |
| 24-06-03 | 17.59 | ▼-0.52 | ▼-2.87% |
| 24-05-31 | 18.11 | ▼-0.13 | ▼-0.71% |
| 24-05-29 | 18.24 | ▼-0.23 | ▼-1.25% |
| 24-05-28 | 18.47 | ▼-0.04 | ▼-0.22% |
| 24-05-27 | 18.51 | ▼-0.18 | ▼-0.96% |
| 24-05-25 | 18.69 | ▼-0.03 | ▼-0.16% |
| 24-05-24 | 18.72 | ▲0.27 | ▲1.46% |
| 24-05-23 | 18.45 | ▼-0.11 | ▼-0.59% |
| 24-05-22 | 18.56 | ▼-0.39 | ▼-2.06% |
| 24-05-21 | 18.95 | ▼-0.33 | ▼-1.71% |
| 24-05-20 | 19.28 | ▼-0.27 | ▼-1.38% |
| 24-05-17 | 19.55 | ▼-0.51 | ▼-2.54% |
| 24-05-16 | 20.06 | ▲0.21 | ▲1.06% |
| 24-05-15 | 19.85 | ▲0.54 | ▲2.8% |
| 24-05-14 | 19.31 | -0.00 | -0% |
| 24-05-13 | 19.31 | ▲0.17 | ▲0.89% |
| 24-05-10 | 19.14 | ▼-0.21 | ▼-1.09% |
| 24-05-09 | 19.35 | ▼-0.10 | ▼-0.51% |
| 24-05-08 | 19.45 | ▲0.14 | ▲0.73% |
| 24-05-07 | 19.31 | ▼-0.33 | ▼-1.68% |
| 24-05-06 | 19.64 | ▼-0.02 | ▼-0.1% |
| 24-05-03 | 19.66 | ▲1.03 | ▲5.53% |
| 24-05-02 | 18.63 | ▲0.37 | ▲2.03% |
| 24-04-30 | 18.26 | ▼-0.34 | ▼-1.83% |
| 24-04-29 | 18.60 | ▼-0.03 | ▼-0.16% |
| 24-04-26 | 18.63 | ▲0.40 | ▲2.19% |
| 24-04-25 | 18.23 | ▼-0.13 | ▼-0.71% |
| 24-04-24 | 18.36 | ▼-0.47 | ▼-2.5% |
| 24-04-23 | 18.83 | ▼-0.79 | ▼-4.03% |
| 24-04-22 | 19.62 | ▲0.40 | ▲2.08% |
| 24-04-19 | 19.22 | ▲0.45 | ▲2.4% |
| 24-04-18 | 18.77 | ▲0.01 | ▲0.05% |
| 24-04-17 | 18.76 | ▲0.08 | ▲0.43% |
| 24-04-16 | 18.68 | ▼-0.56 | ▼-2.91% |