[중국증시 주간 포인트] 2월 PMI, 엔비디아 실적, 딥시크 '오픈소스위크', 샤오미 신제품 공개
무료
BOVESPA : ( IBOV:IND )
128,957 ▲ 3,320 (2.64%)
2025-03-14
최근 1년 일별 시세
(2025-03-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-14 | 128,957 | ▲3,320 | ▲0% |
| 25-03-13 | 125,637 | ▲1,773 | ▲0% |
| 25-03-12 | 123,864 | ▲357 | ▲0.29% |
| 25-03-11 | 123,507 | ▼-1,012 | ▼-0% |
| 25-03-10 | 124,519 | ▼-516 | ▼-0.41% |
| 25-03-07 | 125,035 | ▲1,677 | ▲0% |
| 25-03-06 | 123,358 | ▲311 | ▲0.25% |
| 25-03-05 | 123,047 | ▲248 | ▲0.2% |
| 25-02-28 | 122,799 | ▼-2,000 | ▼-0% |
| 25-02-27 | 124,799 | ▲4 | ▲0% |
| 25-02-26 | 124,795 | ▼-1,188 | ▼-0% |
| 25-02-25 | 125,983 | ▲583 | ▲0.46% |
| 25-02-24 | 125,400 | ▼-1,728 | ▼-0% |
| 25-02-21 | 127,128 | ▼-403 | ▼-0.32% |
| 25-02-20 | 127,531 | ▲264 | ▲0.21% |
| 25-02-19 | 127,267 | ▼-1,048 | ▼-0% |
| 25-02-18 | 128,315 | ▼-237 | ▼-0.18% |
| 25-02-17 | 128,552 | ▲333 | ▲0.26% |
| 25-02-14 | 128,219 | ▲3,436 | ▲0% |
| 25-02-13 | 124,783 | ▲386 | ▲0.31% |
| 25-02-12 | 124,397 | ▼-2,205 | ▼-0% |
| 25-02-11 | 126,602 | ▲1,030 | ▲0% |
| 25-02-10 | 125,572 | ▲952 | ▲0.76% |
| 25-02-07 | 124,619 | ▼-1,665 | ▼-0% |
| 25-02-06 | 126,284 | ▲750 | ▲0.6% |
| 25-02-05 | 125,534 | ▲360 | ▲0.29% |
| 25-02-04 | 125,174 | ▼-796 | ▼-0.63% |
| 25-02-03 | 125,970 | ▼-165 | ▼-0.13% |
| 25-01-31 | 126,135 | ▼-778 | ▼-0.61% |
| 25-01-30 | 126,913 | ▲3,443 | ▲0% |
| 25-01-29 | 123,470 | ▼-586 | ▼-0.47% |
| 25-01-28 | 124,056 | ▼-806 | ▼-0.65% |
| 25-01-27 | 124,862 | ▲2,415 | ▲0% |
| 25-01-24 | 122,447 | ▼-60 | ▼-0.05% |
| 25-01-23 | 122,507 | ▼-465 | ▼-0.38% |
| 25-01-22 | 122,972 | ▼-273 | ▼-0.22% |
| 25-01-21 | 123,245 | ▲431 | ▲0.35% |
| 25-01-20 | 122,814 | ▲464 | ▲0.38% |
| 25-01-17 | 122,350 | ▲1,114 | ▲0% |
| 25-01-16 | 121,236 | ▼-1,414 | ▼-0% |
| 25-01-15 | 122,650 | ▲3,282 | ▲0% |
| 25-01-14 | 119,368 | ▲361 | ▲0.3% |
| 25-01-13 | 119,007 | ▲151 | ▲0.13% |
| 25-01-10 | 118,856 | ▼-1,059 | ▼-0% |
| 25-01-09 | 119,916 | ▲293 | ▲0.24% |
| 25-01-08 | 119,623 | ▼-1,446 | ▼-0% |
| 25-01-07 | 121,069 | ▲1,048 | ▲0% |
| 25-01-06 | 120,022 | ▲1,489 | ▲0% |
| 25-01-03 | 118,533 | ▼-1,702 | ▼-0% |
| 25-01-02 | 120,235 | ▼-49 | ▼-0.04% |
| 24-12-30 | 120,283 | ▲14 | ▲0.01% |
| 24-12-27 | 120,269 | ▼-688 | ▼-0.57% |
| 24-12-26 | 120,957 | ▲190 | ▲0.16% |
| 24-12-23 | 120,767 | ▼-1,335 | ▼-0% |
| 24-12-20 | 122,102 | ▲914 | ▲0.75% |
| 24-12-19 | 121,188 | ▲218 | ▲0.18% |
| 24-12-18 | 120,970 | ▼-3,728 | ▼-0% |
| 24-12-17 | 124,698 | ▲1,156 | ▲0% |
| 24-12-16 | 123,542 | ▼-1,070 | ▼-0% |
| 24-12-13 | 124,612 | ▼-1,659 | ▼-0% |
| 24-12-12 | 126,271 | ▼-3,322 | ▼-0% |
| 24-12-11 | 129,593 | ▲1,365 | ▲0% |
| 24-12-10 | 128,228 | ▲1,018 | ▲0% |
| 24-12-09 | 127,210 | ▲1,265 | ▲0% |
| 24-12-06 | 125,946 | ▼-1,850 | ▼-0% |
| 24-12-05 | 127,796 | ▲1,709 | ▲0% |
| 24-12-04 | 126,087 | ▲26 | ▲0.02% |
| 24-12-03 | 126,061 | ▲825 | ▲0.66% |
| 24-12-02 | 125,236 | ▼-432 | ▼-0.34% |
| 24-11-29 | 125,668 | ▲1,137 | ▲0% |
| 24-11-28 | 124,531 | ▼-3,137 | ▼-0% |
| 24-11-27 | 127,669 | ▼-2,263 | ▼-0% |
| 24-11-26 | 129,932 | ▲896 | ▲0.69% |
| 24-11-25 | 129,036 | ▼-89 | ▼-0.07% |
| 24-11-22 | 129,126 | ▲1,901 | ▲0% |
| 24-11-21 | 127,225 | ▼-972 | ▼-0.76% |
| 24-11-19 | 128,197 | ▲331 | ▲0.26% |
| 24-11-18 | 127,867 | ▲75 | ▲0.06% |
| 24-11-15 | 127,792 | -0 | -0% |
| 24-11-14 | 127,792 | ▲58 | ▲0.05% |
| 24-11-13 | 127,734 | ▲50 | ▲0.04% |
| 24-11-12 | 127,684 | ▼-190 | ▼-0.15% |
| 24-11-11 | 127,874 | ▲44 | ▲0.03% |
| 24-11-08 | 127,830 | ▼-1,852 | ▼-0% |
| 24-11-07 | 129,682 | ▼-640 | ▼-0.49% |
| 24-11-06 | 130,322 | ▼-339 | ▼-0.26% |
| 24-11-05 | 130,661 | ▲322 | ▲0.25% |
| 24-11-04 | 130,338 | ▲2,218 | ▲0% |
| 24-11-01 | 128,121 | ▼-1,593 | ▼-0% |
| 24-10-31 | 129,713 | ▼-926 | ▼-0.71% |
| 24-10-30 | 130,639 | ▼-91 | ▼-0.07% |
| 24-10-29 | 130,730 | ▼-483 | ▼-0.37% |
| 24-10-28 | 131,213 | ▲1,319 | ▲0% |
| 24-10-25 | 129,893 | ▼-174 | ▼-0.13% |
| 24-10-24 | 130,067 | ▲834 | ▲0.65% |
| 24-10-23 | 129,233 | ▼-718 | ▼-0.55% |
| 24-10-22 | 129,951 | ▼-390 | ▼-0.3% |
| 24-10-21 | 130,341 | ▼-158 | ▼-0.12% |
| 24-10-18 | 130,499 | ▼-294 | ▼-0.22% |
| 24-10-17 | 130,793 | ▼-956 | ▼-0.73% |
| 24-10-16 | 131,750 | ▲706 | ▲0.54% |
| 24-10-15 | 131,043 | ▲38 | ▲0.03% |
| 24-10-14 | 131,005 | ▲1,013 | ▲0% |
| 24-10-11 | 129,992 | ▼-361 | ▼-0.28% |
| 24-10-10 | 130,353 | ▲391 | ▲0.3% |
| 24-10-09 | 129,962 | ▼-1,550 | ▼-0% |
| 24-10-08 | 131,512 | ▼-506 | ▼-0.38% |
| 24-10-07 | 132,018 | ▲226 | ▲0.17% |
| 24-10-04 | 131,792 | ▲120 | ▲0.09% |
| 24-10-03 | 131,672 | ▼-1,843 | ▼-0% |
| 24-10-02 | 133,515 | ▲1,020 | ▲0% |
| 24-10-01 | 132,495 | ▲679 | ▲0.52% |
| 24-09-30 | 131,816 | ▼-914 | ▼-0.69% |
| 24-09-27 | 132,730 | ▼-279 | ▼-0.21% |
| 24-09-26 | 133,010 | ▲1,423 | ▲0% |
| 24-09-25 | 131,586 | ▼-569 | ▼-0.43% |
| 24-09-24 | 132,156 | ▲1,587 | ▲0% |
| 24-09-23 | 130,568 | ▼-497 | ▼-0.38% |
| 24-09-20 | 131,065 | ▼-2,057 | ▼-0% |
| 24-09-19 | 133,123 | ▼-625 | ▼-0.47% |
| 24-09-18 | 133,748 | ▼-1,213 | ▼-0% |
| 24-09-17 | 134,960 | ▼-158 | ▼-0.12% |
| 24-09-16 | 135,118 | ▲236 | ▲0.17% |
| 24-09-13 | 134,882 | ▲853 | ▲0.64% |
| 24-09-12 | 134,029 | ▼-647 | ▼-0.48% |
| 24-09-11 | 134,677 | ▲357 | ▲0.27% |
| 24-09-10 | 134,320 | ▼-418 | ▼-0.31% |
| 24-09-09 | 134,737 | ▲165 | ▲0.12% |
| 24-09-06 | 134,572 | ▼-1,930 | ▼-0% |
| 24-09-05 | 136,502 | ▲392 | ▲0.29% |
| 24-09-04 | 136,111 | ▲1,757 | ▲0% |
| 24-09-03 | 134,353 | ▼-553 | ▼-0.41% |
| 24-09-02 | 134,906 | ▼-1,098 | ▼-0% |
| 24-08-30 | 136,004 | ▼-37 | ▼-0.03% |
| 24-08-29 | 136,041 | ▼-1,303 | ▼-0% |
| 24-08-28 | 137,344 | ▲568 | ▲0.42% |
| 24-08-27 | 136,776 | ▼-113 | ▼-0.08% |
| 24-08-26 | 136,889 | ▲1,280 | ▲0% |
| 24-08-23 | 135,608 | ▲435 | ▲0.32% |
| 24-08-22 | 135,173 | ▼-1,290 | ▼-0% |
| 24-08-21 | 136,464 | ▲376 | ▲0.28% |
| 24-08-20 | 136,087 | ▲309 | ▲0.23% |
| 24-08-19 | 135,778 | ▲1,825 | ▲0% |
| 24-08-16 | 133,953 | ▼-200 | ▼-0.15% |
| 24-08-15 | 134,153 | ▲836 | ▲0.63% |
| 24-08-14 | 133,318 | ▲920 | ▲0.69% |
| 24-08-13 | 132,398 | ▲1,282 | ▲0% |
| 24-08-12 | 131,116 | ▲501 | ▲0.38% |
| 24-08-09 | 130,615 | ▲1,954 | ▲0% |
| 24-08-08 | 128,661 | ▲1,147 | ▲0% |
| 24-08-07 | 127,514 | ▲1,247 | ▲0% |
| 24-08-06 | 126,267 | ▲997 | ▲0.8% |
| 24-08-05 | 125,270 | ▼-585 | ▼-0.46% |
| 24-08-02 | 125,854 | ▼-1,541 | ▼-0% |
| 24-08-01 | 127,395 | ▼-257 | ▼-0.2% |
| 24-07-31 | 127,652 | ▲1,513 | ▲0% |
| 24-07-30 | 126,139 | ▼-815 | ▼-0.64% |
| 24-07-29 | 126,954 | ▼-539 | ▼-0.42% |
| 24-07-26 | 127,492 | ▲1,538 | ▲0% |
| 24-07-25 | 125,954 | ▼-469 | ▼-0.37% |
| 24-07-24 | 126,423 | ▼-167 | ▼-0.13% |
| 24-07-23 | 126,590 | ▼-1,270 | ▼-0% |
| 24-07-22 | 127,860 | ▲243 | ▲0.19% |
| 24-07-19 | 127,616 | ▼-36 | ▼-0.03% |
| 24-07-18 | 127,652 | ▼-1,798 | ▼-0% |
| 24-07-17 | 129,450 | ▲340 | ▲0.26% |
| 24-07-16 | 129,110 | ▼-211 | ▼-0.16% |
| 24-07-15 | 129,321 | ▲424 | ▲0.33% |
| 24-07-12 | 128,897 | ▲603 | ▲0.47% |
| 24-07-11 | 128,294 | ▲1,075 | ▲0% |
| 24-07-10 | 127,218 | ▲110 | ▲0.09% |
| 24-07-09 | 127,108 | ▲560 | ▲0.44% |
| 24-07-08 | 126,548 | ▲281 | ▲0.22% |
| 24-07-05 | 126,267 | ▲103 | ▲0.08% |
| 24-07-04 | 126,164 | ▲502 | ▲0.4% |
| 24-07-03 | 125,662 | ▲875 | ▲0.7% |
| 24-07-02 | 124,787 | ▲69 | ▲0.06% |
| 24-07-01 | 124,718 | ▲812 | ▲0.66% |
| 24-06-28 | 123,907 | ▼-401 | ▼-0.32% |
| 24-06-27 | 124,308 | ▲1,667 | ▲0% |
| 24-06-26 | 122,641 | ▲310 | ▲0.25% |
| 24-06-25 | 122,331 | ▼-306 | ▼-0.25% |
| 24-06-24 | 122,637 | ▲1,296 | ▲0% |
| 24-06-21 | 121,341 | ▲895 | ▲0.74% |
| 24-06-20 | 120,446 | ▲185 | ▲0.15% |
| 24-06-19 | 120,261 | ▲631 | ▲0.53% |
| 24-06-18 | 119,630 | ▲493 | ▲0.41% |
| 24-06-17 | 119,138 | ▼-525 | ▼-0.44% |
| 24-06-14 | 119,662 | ▲95 | ▲0.08% |
| 24-06-13 | 119,568 | ▼-368 | ▼-0.31% |
| 24-06-12 | 119,936 | ▼-1,699 | ▼-0% |
| 24-06-11 | 121,635 | ▲875 | ▲0.72% |
| 24-06-10 | 120,760 | ▼-7 | ▼-0.01% |
| 24-06-07 | 120,767 | ▼-2,132 | ▼-0% |
| 24-06-06 | 122,899 | ▲1,491 | ▲0% |
| 24-06-05 | 121,407 | ▼-395 | ▼-0.32% |
| 24-06-04 | 121,802 | ▼-230 | ▼-0.19% |
| 24-06-03 | 122,032 | ▼-67 | ▼-0.05% |
| 24-05-31 | 122,098 | ▼-609 | ▼-0.5% |
| 24-05-29 | 122,707 | ▼-1,072 | ▼-0% |
| 24-05-28 | 123,780 | ▼-716 | ▼-0.58% |
| 24-05-27 | 124,496 | ▲190 | ▲0.15% |
| 24-05-24 | 124,306 | ▼-424 | ▼-0.34% |
| 24-05-23 | 124,729 | ▼-921 | ▼-0.73% |
| 24-05-22 | 125,650 | ▼-1,762 | ▼-0% |
| 24-05-21 | 127,412 | ▼-339 | ▼-0.27% |
| 24-05-20 | 127,751 | ▼-400 | ▼-0.31% |
| 24-05-17 | 128,151 | ▼-133 | ▼-0.1% |
| 24-05-16 | 128,284 | ▲256 | ▲0.2% |
| 24-05-15 | 128,028 | ▼-488 | ▼-0.38% |
| 24-05-14 | 128,515 | ▲361 | ▲0.28% |
| 24-05-13 | 128,155 | ▲555 | ▲0.43% |
| 24-05-10 | 127,600 | ▼-589 | ▼-0.46% |
| 24-05-09 | 128,188 | ▼-1,293 | ▼-0% |
| 24-05-08 | 129,481 | ▲270 | ▲0.21% |
| 24-05-07 | 129,210 | ▲745 | ▲0.58% |
| 24-05-06 | 128,466 | ▼-43 | ▼-0.03% |
| 24-05-03 | 128,509 | ▲1,386 | ▲0% |
| 24-05-02 | 127,122 | ▲1,198 | ▲0% |
| 24-04-30 | 125,924 | ▼-1,428 | ▼-0% |
| 24-04-29 | 127,352 | ▲826 | ▲0.65% |
| 24-04-26 | 126,526 | ▲1,881 | ▲0% |
| 24-04-25 | 124,646 | ▼-95 | ▼-0.08% |
| 24-04-24 | 124,741 | ▼-407 | ▼-0.33% |
| 24-04-23 | 125,148 | ▼-425 | ▼-0.34% |
| 24-04-22 | 125,573 | ▲449 | ▲0.36% |
| 24-04-19 | 125,124 | ▲928 | ▲0.75% |
| 24-04-18 | 124,196 | ▲25 | ▲0.02% |
| 24-04-17 | 124,171 | ▼-217 | ▼-0.17% |
| 24-04-16 | 124,389 | ▼-945 | ▼-0.75% |
| 24-04-15 | 125,334 | ▼-612 | ▼-0.49% |
| 24-04-12 | 125,946 | ▼-1,450 | ▼-0% |
| 24-04-11 | 127,396 | ▼-657 | ▼-0.51% |
| 24-04-10 | 128,054 | ▼-1,837 | ▼-0% |
| 24-04-09 | 129,890 | ▲1,033 | ▲0% |
| 24-04-08 | 128,857 | ▲2,062 | ▲0% |
| 24-04-05 | 126,795 | ▼-632 | ▼-0.5% |
| 24-04-04 | 127,428 | ▲109 | ▲0.09% |
| 24-04-03 | 127,318 | ▼-230 | ▼-0.18% |
| 24-04-02 | 127,549 | ▲558 | ▲0.44% |
| 24-04-01 | 126,990 | ▼-1,116 | ▼-0% |
| 24-03-28 | 128,106 | ▲415 | ▲0.33% |
| 24-03-27 | 127,691 | ▲828 | ▲0.65% |
| 24-03-26 | 126,863 | ▼-68 | ▼-0.05% |
| 24-03-25 | 126,931 | ▼-96 | ▼-0.08% |
| 24-03-22 | 127,027 | ▼-1,131 | ▼-0% |
| 24-03-21 | 128,159 | ▼-966 | ▼-0.75% |
| 24-03-20 | 129,125 | ▲1,596 | ▲0% |
| 24-03-19 | 127,529 | ▲575 | ▲0.45% |
| 24-03-18 | 126,954 | ▲212 | ▲0.17% |
| 24-03-15 | 126,742 | ▼-948 | ▼-0.74% |