[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
JBS : ( JBSS3:BS )
40.79BRL ▼ -0.28 (-0.68%)
2025-04-04
최근 1년 일별 시세
(2025-04-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-04 | 40.79 | ▼-0.28 | ▼-0.68% |
| 25-04-03 | 41.07 | ▼-0.37 | ▼-0.89% |
| 25-04-02 | 41.44 | ▼-0.50 | ▼-1.19% |
| 25-04-01 | 41.94 | ▲0.83 | ▲2.02% |
| 25-03-31 | 41.11 | ▼-0.47 | ▼-1.13% |
| 25-03-28 | 41.58 | ▼-0.37 | ▼-0.88% |
| 25-03-27 | 41.95 | ▲2.31 | ▲5.83% |
| 25-03-26 | 39.64 | ▼-1.10 | ▼-2.7% |
| 25-03-25 | 40.74 | ▼-0.26 | ▼-0.63% |
| 25-03-24 | 41.00 | ▼-0.84 | ▼-2.01% |
| 25-03-21 | 41.84 | ▲1.04 | ▲2.55% |
| 25-03-20 | 40.80 | ▲1.67 | ▲4.27% |
| 25-03-19 | 39.13 | ▲0.52 | ▲1.35% |
| 25-03-18 | 38.61 | ▲5.86 | ▲17.89% |
| 25-03-17 | 32.75 | ▼-0.48 | ▼-1.44% |
| 25-03-14 | 33.23 | ▲0.26 | ▲0.79% |
| 25-03-13 | 32.97 | ▼-0.03 | ▼-0.09% |
| 25-03-12 | 33.00 | ▲0.89 | ▲2.77% |
| 25-03-11 | 32.11 | ▼-0.23 | ▼-0.71% |
| 25-03-10 | 32.34 | ▲0.84 | ▲2.67% |
| 25-03-07 | 31.50 | ▲0.77 | ▲2.51% |
| 25-03-06 | 30.73 | ▼-0.38 | ▼-1.22% |
| 25-03-05 | 31.11 | ▲0.12 | ▲0.39% |
| 25-02-28 | 30.99 | ▼-0.28 | ▼-0.9% |
| 25-02-27 | 31.27 | ▲0.34 | ▲1.1% |
| 25-02-26 | 30.93 | ▼-0.07 | ▼-0.23% |
| 25-02-25 | 31.00 | ▲0.42 | ▲1.37% |
| 25-02-24 | 30.58 | ▼-0.86 | ▼-2.74% |
| 25-02-21 | 31.44 | ▲0.45 | ▲1.45% |
| 25-02-20 | 30.99 | ▼-0.66 | ▼-2.09% |
| 25-02-19 | 31.65 | ▼-0.71 | ▼-2.19% |
| 25-02-18 | 32.36 | ▼-0.25 | ▼-0.77% |
| 25-02-17 | 32.61 | ▼-0.93 | ▼-2.77% |
| 25-02-14 | 33.54 | ▲1.20 | ▲3.71% |
| 25-02-13 | 32.34 | ▼-0.65 | ▼-1.97% |
| 25-02-12 | 32.99 | ▼-1.63 | ▼-4.71% |
| 25-02-11 | 34.62 | ▼-0.47 | ▼-1.34% |
| 25-02-10 | 35.09 | ▲0.53 | ▲1.53% |
| 25-02-07 | 34.56 | ▼-1.15 | ▼-3.22% |
| 25-02-06 | 35.71 | ▲0.64 | ▲1.82% |
| 25-02-05 | 35.07 | ▲0.78 | ▲2.27% |
| 25-02-04 | 34.29 | ▼-1.35 | ▼-3.79% |
| 25-02-03 | 35.64 | ▲0.20 | ▲0.56% |
| 25-01-31 | 35.44 | ▲0.42 | ▲1.2% |
| 25-01-30 | 35.02 | ▲0.18 | ▲0.52% |
| 25-01-29 | 34.84 | ▲0.06 | ▲0.17% |
| 25-01-28 | 34.78 | ▼-0.32 | ▼-0.91% |
| 25-01-27 | 35.10 | ▲1.46 | ▲4.34% |
| 25-01-24 | 33.64 | ▼-0.70 | ▼-2.04% |
| 25-01-23 | 34.34 | ▲0.54 | ▲1.6% |
| 25-01-22 | 33.80 | ▲0.14 | ▲0.42% |
| 25-01-21 | 33.66 | ▼-0.63 | ▼-1.84% |
| 25-01-20 | 34.29 | ▲0.44 | ▲1.3% |
| 25-01-17 | 33.85 | ▲0.29 | ▲0.86% |
| 25-01-16 | 33.56 | ▼-1.41 | ▼-4.03% |
| 25-01-15 | 34.97 | ▲0.02 | ▲0.06% |
| 25-01-14 | 34.95 | ▼-0.50 | ▼-1.41% |
| 25-01-13 | 35.45 | ▲0.10 | ▲0.28% |
| 25-01-10 | 35.35 | ▼-0.48 | ▼-1.34% |
| 25-01-09 | 35.83 | ▲0.21 | ▲0.59% |
| 25-01-08 | 35.62 | ▼-0.21 | ▼-0.59% |
| 25-01-07 | 35.83 | ▼-0.56 | ▼-1.54% |
| 25-01-06 | 36.39 | ▲0.06 | ▲0.17% |
| 25-01-03 | 36.33 | ▼-0.77 | ▼-2.08% |
| 25-01-02 | 37.10 | ▲0.80 | ▲2.2% |
| 24-12-30 | 36.30 | ▲0.09 | ▲0.25% |
| 24-12-27 | 36.21 | ▼-0.98 | ▼-2.64% |
| 24-12-26 | 37.19 | ▼-0.02 | ▼-0.05% |
| 24-12-23 | 37.21 | ▼-0.30 | ▼-0.8% |
| 24-12-20 | 37.51 | ▼-0.84 | ▼-2.19% |
| 24-12-19 | 38.35 | ▼-0.58 | ▼-1.49% |
| 24-12-18 | 38.93 | ▼-1.54 | ▼-3.81% |
| 24-12-17 | 40.47 | ▲0.98 | ▲2.48% |
| 24-12-16 | 39.49 | ▲1.05 | ▲2.73% |
| 24-12-13 | 38.44 | ▲0.43 | ▲1.13% |
| 24-12-12 | 38.01 | ▼-0.72 | ▼-1.86% |
| 24-12-11 | 38.73 | ▲0.36 | ▲0.94% |
| 24-12-10 | 38.37 | ▼-1.56 | ▼-3.91% |
| 24-12-09 | 39.93 | ▲0.91 | ▲2.33% |
| 24-12-06 | 39.02 | ▲0.02 | ▲0.05% |
| 24-12-05 | 39.00 | ▼-0.07 | ▼-0.18% |
| 24-12-04 | 39.07 | ▲0.65 | ▲1.69% |
| 24-12-03 | 38.42 | ▲0.79 | ▲2.1% |
| 24-12-02 | 37.63 | ▲0.31 | ▲0.83% |
| 24-11-29 | 37.32 | ▲0.94 | ▲2.58% |
| 24-11-28 | 36.38 | ▲1.18 | ▲3.35% |
| 24-11-27 | 35.20 | ▲0.14 | ▲0.4% |
| 24-11-26 | 35.06 | ▲0.16 | ▲0.46% |
| 24-11-25 | 34.90 | ▲0.25 | ▲0.72% |
| 24-11-22 | 34.65 | ▲0.96 | ▲2.85% |
| 24-11-21 | 33.69 | ▼-1.16 | ▼-3.33% |
| 24-11-19 | 34.85 | ▼-0.05 | ▼-0.14% |
| 24-11-18 | 34.90 | ▼-0.30 | ▼-0.85% |
| 24-11-15 | 35.20 | -0.00 | -0% |
| 24-11-14 | 35.20 | ▼-1.23 | ▼-3.38% |
| 24-11-13 | 36.43 | ▲0.73 | ▲2.04% |
| 24-11-12 | 35.70 | ▲0.51 | ▲1.45% |
| 24-11-11 | 35.19 | ▲0.22 | ▲0.63% |
| 24-11-08 | 34.97 | ▼-0.89 | ▼-2.48% |
| 24-11-07 | 35.86 | ▼-1.10 | ▼-2.98% |
| 24-11-06 | 36.96 | ▲0.94 | ▲2.61% |
| 24-11-05 | 36.02 | ▼-0.07 | ▼-0.19% |
| 24-11-04 | 36.09 | ▲0.59 | ▲1.66% |
| 24-11-01 | 35.50 | ▼-0.51 | ▼-1.42% |
| 24-10-31 | 36.01 | ▼-0.69 | ▼-1.88% |
| 24-10-30 | 36.70 | ▲0.30 | ▲0.82% |
| 24-10-29 | 36.40 | ▲0.33 | ▲0.91% |
| 24-10-28 | 36.07 | ▲1.45 | ▲4.19% |
| 24-10-25 | 34.62 | ▼-0.13 | ▼-0.37% |
| 24-10-24 | 34.75 | ▼-0.40 | ▼-1.14% |
| 24-10-23 | 35.15 | ▼-0.05 | ▼-0.14% |
| 24-10-22 | 35.20 | ▲0.36 | ▲1.03% |
| 24-10-21 | 34.84 | ▲0.13 | ▲0.37% |
| 24-10-18 | 34.71 | ▲0.10 | ▲0.29% |
| 24-10-17 | 34.61 | ▲0.52 | ▲1.53% |
| 24-10-16 | 34.09 | ▲0.52 | ▲1.55% |
| 24-10-15 | 33.57 | ▲0.83 | ▲2.54% |
| 24-10-14 | 32.74 | ▲0.87 | ▲2.73% |
| 24-10-11 | 31.87 | ▼-0.51 | ▼-1.58% |
| 24-10-10 | 32.38 | ▼-0.21 | ▼-0.64% |
| 24-10-09 | 32.59 | ▲0.24 | ▲0.74% |
| 24-10-08 | 32.35 | ▲0.11 | ▲0.34% |
| 24-10-07 | 32.24 | ▼-0.20 | ▼-0.62% |
| 24-10-04 | 32.44 | ▲0.04 | ▲0.12% |
| 24-10-03 | 32.40 | ▼-0.65 | ▼-1.97% |
| 24-10-02 | 33.05 | ▲0.63 | ▲1.94% |
| 24-10-01 | 32.42 | ▲0.79 | ▲2.5% |
| 24-09-30 | 31.63 | ▲0.52 | ▲1.67% |
| 24-09-27 | 31.11 | ▼-0.27 | ▼-0.86% |
| 24-09-26 | 31.38 | ▲0.15 | ▲0.48% |
| 24-09-25 | 31.23 | ▼-0.79 | ▼-2.47% |
| 24-09-24 | 32.02 | ▲0.21 | ▲0.66% |
| 24-09-23 | 31.81 | ▼-0.53 | ▼-1.64% |
| 24-09-20 | 32.34 | ▼-0.50 | ▼-1.52% |
| 24-09-19 | 32.84 | ▲0.14 | ▲0.43% |
| 24-09-18 | 32.70 | ▼-1.43 | ▼-4.19% |
| 24-09-17 | 34.13 | ▲0.54 | ▲1.61% |
| 24-09-16 | 33.59 | ▲0.53 | ▲1.6% |
| 24-09-13 | 33.06 | ▼-0.43 | ▼-1.28% |
| 24-09-12 | 33.49 | ▼-0.10 | ▼-0.3% |
| 24-09-11 | 33.59 | ▼-0.62 | ▼-1.81% |
| 24-09-10 | 34.21 | ▲0.31 | ▲0.91% |
| 24-09-09 | 33.90 | ▼-0.44 | ▼-1.28% |
| 24-09-06 | 34.34 | ▼-0.26 | ▼-0.75% |
| 24-09-05 | 34.60 | ▲0.23 | ▲0.67% |
| 24-09-04 | 34.37 | ▲0.52 | ▲1.54% |
| 24-09-03 | 33.85 | ▼-0.43 | ▼-1.25% |
| 24-09-02 | 34.28 | ▼-0.72 | ▼-2.06% |
| 24-08-30 | 35.00 | ▲0.06 | ▲0.17% |
| 24-08-29 | 34.94 | ▼-0.10 | ▼-0.29% |
| 24-08-28 | 35.04 | ▲0.06 | ▲0.17% |
| 24-08-27 | 34.98 | ▼-0.02 | ▼-0.06% |
| 24-08-26 | 35.00 | ▲0.17 | ▲0.49% |
| 24-08-23 | 34.83 | ▼-1.38 | ▼-3.81% |
| 24-08-22 | 36.21 | ▼-0.34 | ▼-0.93% |
| 24-08-21 | 36.55 | ▲0.42 | ▲1.16% |
| 24-08-20 | 36.13 | ▼-0.03 | ▼-0.08% |
| 24-08-19 | 36.16 | ▲1.62 | ▲4.69% |
| 24-08-16 | 34.54 | ▼-3.38 | ▼-8.91% |
| 24-08-15 | 37.92 | ▲0.58 | ▲1.55% |
| 24-08-14 | 37.34 | ▲2.44 | ▲6.99% |
| 24-08-13 | 34.90 | ▲1.41 | ▲4.21% |
| 24-08-12 | 33.49 | ▲0.18 | ▲0.54% |
| 24-08-09 | 33.31 | ▲0.57 | ▲1.74% |
| 24-08-08 | 32.74 | ▲0.95 | ▲2.99% |
| 24-08-07 | 31.79 | ▼-0.14 | ▼-0.44% |
| 24-08-06 | 31.93 | ▼-1.02 | ▼-3.1% |
| 24-08-05 | 32.95 | ▼-0.21 | ▼-0.63% |
| 24-08-02 | 33.16 | ▼-1.34 | ▼-3.88% |
| 24-08-01 | 34.50 | ▲0.78 | ▲2.31% |
| 24-07-31 | 33.72 | ▼-0.84 | ▼-2.43% |
| 24-07-30 | 34.56 | ▲0.98 | ▲2.92% |
| 24-07-29 | 33.58 | ▲0.56 | ▲1.7% |
| 24-07-26 | 33.02 | ▲2.08 | ▲6.72% |
| 24-07-25 | 30.94 | ▲0.07 | ▲0.23% |
| 24-07-24 | 30.87 | ▲0.29 | ▲0.95% |
| 24-07-23 | 30.58 | ▼-0.77 | ▼-2.46% |
| 24-07-22 | 31.35 | ▲0.13 | ▲0.42% |
| 24-07-19 | 31.22 | ▼-0.23 | ▼-0.73% |
| 24-07-18 | 31.45 | ▼-0.79 | ▼-2.45% |
| 24-07-17 | 32.24 | ▲0.52 | ▲1.64% |
| 24-07-16 | 31.72 | ▼-0.30 | ▼-0.94% |
| 24-07-15 | 32.02 | ▼-0.08 | ▼-0.25% |
| 24-07-12 | 32.10 | ▲0.30 | ▲0.94% |
| 24-07-11 | 31.80 | ▲0.98 | ▲3.18% |
| 24-07-10 | 30.82 | ▼-0.10 | ▼-0.32% |
| 24-07-09 | 30.92 | ▼-0.27 | ▼-0.87% |
| 24-07-08 | 31.19 | ▼-0.01 | ▼-0.03% |
| 24-07-05 | 31.20 | ▼-0.16 | ▼-0.51% |
| 24-07-04 | 31.36 | ▲0.15 | ▲0.48% |
| 24-07-03 | 31.21 | ▼-1.59 | ▼-4.85% |
| 24-07-02 | 32.80 | ▲0.13 | ▲0.4% |
| 24-07-01 | 32.67 | ▲0.40 | ▲1.24% |
| 24-06-28 | 32.27 | ▼-0.39 | ▼-1.19% |
| 24-06-27 | 32.66 | ▲0.77 | ▲2.41% |
| 24-06-26 | 31.89 | ▲0.35 | ▲1.11% |
| 24-06-25 | 31.54 | ▲0.54 | ▲1.74% |
| 24-06-24 | 31.00 | ▲0.33 | ▲1.08% |
| 24-06-21 | 30.67 | ▲1.14 | ▲3.86% |
| 24-06-20 | 29.53 | ▲0.12 | ▲0.41% |
| 24-06-19 | 29.41 | ▲0.51 | ▲1.76% |
| 24-06-18 | 28.90 | ▲1.07 | ▲3.84% |
| 24-06-17 | 27.83 | ▼-0.78 | ▼-2.73% |
| 24-06-14 | 28.61 | ▼-0.45 | ▼-1.55% |
| 24-06-13 | 29.06 | ▼-0.13 | ▼-0.45% |
| 24-06-12 | 29.19 | ▼-0.32 | ▼-1.08% |
| 24-06-11 | 29.51 | ▲0.26 | ▲0.89% |
| 24-06-10 | 29.25 | ▲0.01 | ▲0.03% |
| 24-06-07 | 29.24 | ▲0.07 | ▲0.24% |
| 24-06-06 | 29.17 | ▲0.60 | ▲2.1% |
| 24-06-05 | 28.57 | ▲0.12 | ▲0.42% |
| 24-06-04 | 28.45 | ▼-0.33 | ▼-1.15% |
| 24-06-03 | 28.78 | ▼-0.06 | ▼-0.21% |
| 24-05-31 | 28.84 | ▼-0.07 | ▼-0.24% |
| 24-05-29 | 28.91 | ▼-0.04 | ▼-0.14% |
| 24-05-28 | 28.95 | ▼-0.01 | ▼-0.03% |
| 24-05-27 | 28.96 | ▼-0.22 | ▼-0.75% |
| 24-05-25 | 29.18 | ▼-0.18 | ▼-0.61% |
| 24-05-24 | 29.36 | ▼-0.12 | ▼-0.41% |
| 24-05-23 | 29.48 | ▲0.13 | ▲0.44% |
| 24-05-22 | 29.35 | ▼-0.14 | ▼-0.47% |
| 24-05-21 | 29.49 | ▲0.09 | ▲0.31% |
| 24-05-20 | 29.40 | ▲0.21 | ▲0.72% |
| 24-05-17 | 29.19 | ▲0.74 | ▲2.6% |
| 24-05-16 | 28.45 | ▲1.26 | ▲4.63% |
| 24-05-15 | 27.19 | ▲2.22 | ▲8.89% |
| 24-05-14 | 24.97 | ▼-0.15 | ▼-0.6% |
| 24-05-13 | 25.12 | ▲0.50 | ▲2.03% |
| 24-05-10 | 24.62 | ▲0.01 | ▲0.04% |
| 24-05-09 | 24.61 | ▲0.14 | ▲0.57% |
| 24-05-08 | 24.47 | ▲0.16 | ▲0.66% |
| 24-05-07 | 24.31 | ▲0.43 | ▲1.8% |
| 24-05-06 | 23.88 | ▲0.02 | ▲0.08% |
| 24-05-03 | 23.86 | ▼-0.01 | ▼-0.04% |
| 24-05-02 | 23.87 | ▲0.43 | ▲1.83% |
| 24-04-30 | 23.44 | ▲0.04 | ▲0.17% |
| 24-04-29 | 23.40 | ▲0.49 | ▲2.14% |
| 24-04-26 | 22.91 | ▲0.82 | ▲3.71% |
| 24-04-25 | 22.09 | ▲0.08 | ▲0.36% |
| 24-04-24 | 22.01 | ▼-0.02 | ▼-0.09% |
| 24-04-23 | 22.03 | ▼-0.09 | ▼-0.41% |
| 24-04-22 | 22.12 | -0.00 | -0% |
| 24-04-19 | 22.12 | ▼-0.31 | ▼-1.38% |
| 24-04-18 | 22.43 | ▲0.03 | ▲0.13% |
| 24-04-17 | 22.40 | ▼-0.22 | ▼-0.97% |
| 24-04-16 | 22.62 | ▼-0.41 | ▼-1.78% |
| 24-04-15 | 23.03 | ▲0.93 | ▲4.21% |
| 24-04-12 | 22.10 | ▼-0.20 | ▼-0.9% |
| 24-04-11 | 22.30 | ▼-0.05 | ▼-0.22% |
| 24-04-10 | 22.35 | ▼-0.06 | ▼-0.27% |
| 24-04-09 | 22.41 | ▲0.86 | ▲3.99% |