[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Klabin SA : ( KLBN11:BZ )
18.09BRL ▼ -0.12 (-0.66%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 18.09 | ▼-0.12 | ▼-0.66% |
| 25-04-10 | 18.21 | ▼-0.43 | ▼-2.31% |
| 25-04-09 | 18.64 | ▲0.50 | ▲2.76% |
| 25-04-08 | 18.14 | ▲0.03 | ▲0.17% |
| 25-04-07 | 18.11 | ▼-0.44 | ▼-2.37% |
| 25-04-04 | 18.55 | ▲0.01 | ▲0.05% |
| 25-04-03 | 18.54 | ▼-0.31 | ▼-1.64% |
| 25-04-02 | 18.85 | ▲0.12 | ▲0.64% |
| 25-04-01 | 18.73 | ▲0.07 | ▲0.38% |
| 25-03-31 | 18.66 | ▼-0.35 | ▼-1.84% |
| 25-03-28 | 19.01 | ▼-0.18 | ▼-0.94% |
| 25-03-27 | 19.19 | ▲0.05 | ▲0.26% |
| 25-03-26 | 19.14 | ▲0.03 | ▲0.16% |
| 25-03-25 | 19.11 | ▼-0.24 | ▼-1.24% |
| 25-03-24 | 19.35 | ▼-0.22 | ▼-1.12% |
| 25-03-21 | 19.57 | ▼-0.29 | ▼-1.46% |
| 25-03-20 | 19.86 | ▼-0.04 | ▼-0.2% |
| 25-03-19 | 19.90 | ▲0.01 | ▲0.05% |
| 25-03-18 | 19.89 | ▲0.05 | ▲0.25% |
| 25-03-17 | 19.84 | ▲0.25 | ▲1.28% |
| 25-03-14 | 19.59 | ▲0.16 | ▲0.82% |
| 25-03-13 | 19.43 | ▲0.28 | ▲1.46% |
| 25-03-12 | 19.15 | ▼-0.26 | ▼-1.34% |
| 25-03-11 | 19.41 | ▼-0.41 | ▼-2.07% |
| 25-03-10 | 19.82 | ▼-0.09 | ▼-0.45% |
| 25-03-07 | 19.91 | ▼-0.02 | ▼-0.1% |
| 25-03-06 | 19.93 | ▲0.27 | ▲1.37% |
| 25-03-05 | 19.66 | ▼-0.11 | ▼-0.56% |
| 25-02-28 | 19.77 | ▼-0.79 | ▼-3.84% |
| 25-02-27 | 20.56 | ▲0.05 | ▲0.24% |
| 25-02-26 | 20.51 | ▼-0.32 | ▼-1.54% |
| 25-02-25 | 20.83 | ▼-0.11 | ▼-0.53% |
| 25-02-24 | 20.94 | ▲0.01 | ▲0.05% |
| 25-02-21 | 20.93 | -0.00 | -0% |
| 25-02-20 | 20.93 | ▼-0.26 | ▼-1.23% |
| 25-02-19 | 21.19 | ▼-0.06 | ▼-0.28% |
| 25-02-18 | 21.25 | ▲0.01 | ▲0.05% |
| 25-02-17 | 21.24 | ▼-0.24 | ▼-1.12% |
| 25-02-14 | 21.48 | ▲0.31 | ▲1.46% |
| 25-02-13 | 21.17 | ▲0.14 | ▲0.67% |
| 25-02-12 | 21.03 | ▼-0.13 | ▼-0.61% |
| 25-02-11 | 21.16 | ▼-0.22 | ▼-1.03% |
| 25-02-10 | 21.38 | ▲0.12 | ▲0.56% |
| 25-02-07 | 21.26 | ▼-0.33 | ▼-1.53% |
| 25-02-06 | 21.59 | ▼-0.02 | ▼-0.09% |
| 25-02-05 | 21.61 | ▼-0.10 | ▼-0.46% |
| 25-02-04 | 21.71 | ▼-0.83 | ▼-3.68% |
| 25-02-03 | 22.54 | ▲0.10 | ▲0.45% |
| 25-01-31 | 22.44 | ▼-0.14 | ▼-0.62% |
| 25-01-30 | 22.58 | ▲0.45 | ▲2.03% |
| 25-01-29 | 22.13 | ▼-0.12 | ▼-0.54% |
| 25-01-28 | 22.25 | ▼-0.06 | ▼-0.27% |
| 25-01-27 | 22.31 | ▲0.25 | ▲1.13% |
| 25-01-24 | 22.06 | ▲0.05 | ▲0.23% |
| 25-01-23 | 22.01 | ▲0.21 | ▲0.96% |
| 25-01-22 | 21.80 | ▼-0.40 | ▼-1.8% |
| 25-01-21 | 22.20 | ▲0.11 | ▲0.5% |
| 25-01-20 | 22.09 | ▲0.50 | ▲2.32% |
| 25-01-17 | 21.59 | ▲0.12 | ▲0.56% |
| 25-01-16 | 21.47 | ▼-0.11 | ▼-0.51% |
| 25-01-15 | 21.58 | ▼-0.11 | ▼-0.51% |
| 25-01-14 | 21.69 | ▼-0.41 | ▼-1.86% |
| 25-01-13 | 22.10 | -0.00 | -0% |
| 25-01-10 | 22.10 | ▲0.03 | ▲0.14% |
| 25-01-09 | 22.07 | ▼-0.23 | ▼-1.03% |
| 25-01-08 | 22.30 | ▼-0.26 | ▼-1.15% |
| 25-01-07 | 22.56 | ▲0.08 | ▲0.36% |
| 25-01-06 | 22.48 | ▼-0.19 | ▼-0.84% |
| 25-01-03 | 22.67 | ▼-0.36 | ▼-1.56% |
| 25-01-02 | 23.03 | ▼-0.17 | ▼-0.73% |
| 24-12-30 | 23.20 | ▼-0.01 | ▼-0.04% |
| 24-12-27 | 23.21 | ▼-0.15 | ▼-0.64% |
| 24-12-26 | 23.36 | ▲0.07 | ▲0.3% |
| 24-12-23 | 23.29 | ▼-0.08 | ▼-0.34% |
| 24-12-20 | 23.37 | ▲0.11 | ▲0.47% |
| 24-12-19 | 23.26 | ▼-0.10 | ▼-0.43% |
| 24-12-18 | 23.36 | ▼-0.33 | ▼-1.39% |
| 24-12-17 | 23.69 | ▲0.32 | ▲1.37% |
| 24-12-16 | 23.37 | ▲0.29 | ▲1.26% |
| 24-12-13 | 23.08 | ▼-0.23 | ▼-0.99% |
| 24-12-12 | 23.31 | ▼-0.06 | ▼-0.26% |
| 24-12-11 | 23.37 | ▲0.22 | ▲0.95% |
| 24-12-10 | 23.15 | ▼-0.23 | ▼-0.98% |
| 24-12-09 | 23.38 | ▲0.29 | ▲1.26% |
| 24-12-06 | 23.09 | ▼-0.14 | ▼-0.6% |
| 24-12-05 | 23.23 | ▼-0.02 | ▼-0.09% |
| 24-12-04 | 23.25 | ▲0.60 | ▲2.65% |
| 24-12-03 | 22.65 | ▲0.28 | ▲1.25% |
| 24-12-02 | 22.37 | ▲0.16 | ▲0.72% |
| 24-11-29 | 22.21 | ▲0.50 | ▲2.3% |
| 24-11-28 | 21.71 | ▲0.42 | ▲1.97% |
| 24-11-27 | 21.29 | ▲0.01 | ▲0.05% |
| 24-11-26 | 21.28 | ▲0.01 | ▲0.05% |
| 24-11-25 | 21.27 | ▼-0.22 | ▼-1.02% |
| 24-11-22 | 21.49 | ▲0.64 | ▲3.07% |
| 24-11-21 | 20.85 | ▲0.26 | ▲1.26% |
| 24-11-19 | 20.59 | ▲0.04 | ▲0.19% |
| 24-11-18 | 20.55 | ▲0.04 | ▲0.2% |
| 24-11-15 | 20.51 | -0.00 | -0% |
| 24-11-14 | 20.51 | ▼-0.09 | ▼-0.44% |
| 24-11-13 | 20.60 | ▲0.15 | ▲0.73% |
| 24-11-12 | 20.45 | ▲0.01 | ▲0.05% |
| 24-11-11 | 20.44 | ▲0.09 | ▲0.44% |
| 24-11-08 | 20.35 | ▼-0.51 | ▼-2.44% |
| 24-11-07 | 20.86 | ▼-1.13 | ▼-5.14% |
| 24-11-06 | 21.99 | ▼-0.11 | ▼-0.5% |
| 24-11-05 | 22.10 | ▲0.06 | ▲0.27% |
| 24-11-04 | 22.04 | ▲1.02 | ▲4.85% |
| 24-11-01 | 21.02 | ▲0.16 | ▲0.77% |
| 24-10-31 | 20.86 | ▲0.07 | ▲0.34% |
| 24-10-30 | 20.79 | ▲0.23 | ▲1.12% |
| 24-10-29 | 20.56 | ▼-0.14 | ▼-0.68% |
| 24-10-28 | 20.70 | ▼-0.14 | ▼-0.67% |
| 24-10-25 | 20.84 | ▲0.41 | ▲2.01% |
| 24-10-24 | 20.43 | ▼-0.20 | ▼-0.97% |
| 24-10-23 | 20.63 | ▼-0.14 | ▼-0.67% |
| 24-10-22 | 20.77 | ▲0.04 | ▲0.19% |
| 24-10-21 | 20.73 | ▲0.02 | ▲0.1% |
| 24-10-18 | 20.71 | ▲0.18 | ▲0.88% |
| 24-10-17 | 20.53 | ▲0.22 | ▲1.08% |
| 24-10-16 | 20.31 | ▼-0.05 | ▼-0.25% |
| 24-10-15 | 20.36 | ▲0.19 | ▲0.94% |
| 24-10-14 | 20.17 | ▲0.02 | ▲0.1% |
| 24-10-11 | 20.15 | ▼-0.30 | ▼-1.47% |
| 24-10-10 | 20.45 | ▼-0.53 | ▼-2.53% |
| 24-10-09 | 20.98 | ▼-0.32 | ▼-1.5% |
| 24-10-08 | 21.30 | ▼-0.08 | ▼-0.37% |
| 24-10-07 | 21.38 | ▲0.06 | ▲0.28% |
| 24-10-04 | 21.32 | ▲0.16 | ▲0.76% |
| 24-10-03 | 21.16 | ▼-0.12 | ▼-0.56% |
| 24-10-02 | 21.28 | ▲0.38 | ▲1.82% |
| 24-10-01 | 20.90 | ▲0.01 | ▲0.05% |
| 24-09-30 | 20.89 | ▼-0.18 | ▼-0.85% |
| 24-09-27 | 21.07 | ▼-0.08 | ▼-0.38% |
| 24-09-26 | 21.15 | ▲0.40 | ▲1.93% |
| 24-09-25 | 20.75 | ▼-0.30 | ▼-1.43% |
| 24-09-24 | 21.05 | ▲0.23 | ▲1.1% |
| 24-09-23 | 20.82 | ▼-0.20 | ▼-0.95% |
| 24-09-20 | 21.02 | ▼-0.27 | ▼-1.27% |
| 24-09-19 | 21.29 | ▼-0.05 | ▼-0.23% |
| 24-09-18 | 21.34 | ▼-0.22 | ▼-1.02% |
| 24-09-17 | 21.56 | ▼-0.16 | ▼-0.74% |
| 24-09-16 | 21.72 | ▼-0.09 | ▼-0.41% |
| 24-09-13 | 21.81 | ▲0.12 | ▲0.55% |
| 24-09-12 | 21.69 | ▼-0.25 | ▼-1.14% |
| 24-09-11 | 21.94 | ▼-0.06 | ▼-0.27% |
| 24-09-10 | 22.00 | ▲0.36 | ▲1.66% |
| 24-09-09 | 21.64 | ▼-0.08 | ▼-0.37% |
| 24-09-06 | 21.72 | ▼-0.16 | ▼-0.73% |
| 24-09-05 | 21.88 | ▼-0.05 | ▼-0.23% |
| 24-09-04 | 21.93 | ▲0.40 | ▲1.86% |
| 24-09-03 | 21.53 | ▲0.11 | ▲0.51% |
| 24-09-02 | 21.42 | ▼-0.17 | ▼-0.79% |
| 24-08-30 | 21.59 | ▼-0.06 | ▼-0.28% |
| 24-08-29 | 21.65 | ▼-0.31 | ▼-1.41% |
| 24-08-28 | 21.96 | ▼-0.03 | ▼-0.14% |
| 24-08-27 | 21.99 | ▼-0.06 | ▼-0.27% |
| 24-08-26 | 22.05 | ▼-0.09 | ▼-0.41% |
| 24-08-23 | 22.14 | ▲0.05 | ▲0.23% |
| 24-08-22 | 22.09 | ▼-0.06 | ▼-0.27% |
| 24-08-21 | 22.15 | ▲0.20 | ▲0.91% |
| 24-08-20 | 21.95 | ▲0.66 | ▲3.1% |
| 24-08-19 | 21.29 | ▲0.29 | ▲1.38% |
| 24-08-16 | 21.00 | ▲0.16 | ▲0.77% |
| 24-08-15 | 20.84 | ▼-0.04 | ▼-0.19% |
| 24-08-14 | 20.88 | ▲0.18 | ▲0.87% |
| 24-08-13 | 20.70 | ▼-0.01 | ▼-0.05% |
| 24-08-12 | 20.71 | ▼-0.17 | ▼-0.81% |
| 24-08-09 | 20.88 | ▲0.14 | ▲0.68% |
| 24-08-08 | 20.74 | ▲0.13 | ▲0.63% |
| 24-08-07 | 20.61 | ▼-0.15 | ▼-0.72% |
| 24-08-06 | 20.76 | ▼-0.33 | ▼-1.56% |
| 24-08-05 | 21.09 | ▼-0.28 | ▼-1.31% |
| 24-08-02 | 21.37 | ▼-0.67 | ▼-3.04% |
| 24-08-01 | 22.04 | ▼-0.05 | ▼-0.23% |
| 24-07-31 | 22.09 | ▲0.04 | ▲0.18% |
| 24-07-30 | 22.05 | ▲0.17 | ▲0.78% |
| 24-07-29 | 21.88 | ▲0.68 | ▲3.21% |
| 24-07-26 | 21.20 | ▼-0.21 | ▼-0.98% |
| 24-07-25 | 21.41 | ▼-0.30 | ▼-1.38% |
| 24-07-24 | 21.71 | ▼-0.01 | ▼-0.05% |
| 24-07-23 | 21.72 | ▼-0.27 | ▼-1.23% |
| 24-07-22 | 21.99 | ▲0.48 | ▲2.23% |
| 24-07-19 | 21.51 | ▲0.10 | ▲0.47% |
| 24-07-18 | 21.41 | ▼-0.14 | ▼-0.65% |
| 24-07-17 | 21.55 | ▲0.19 | ▲0.89% |
| 24-07-16 | 21.36 | ▲0.09 | ▲0.42% |
| 24-07-15 | 21.27 | ▲0.32 | ▲1.53% |
| 24-07-12 | 20.95 | ▲0.06 | ▲0.29% |
| 24-07-11 | 20.89 | ▲0.07 | ▲0.34% |
| 24-07-10 | 20.82 | ▼-0.04 | ▼-0.19% |
| 24-07-09 | 20.86 | ▼-0.01 | ▼-0.05% |
| 24-07-08 | 20.87 | ▼-0.03 | ▼-0.14% |
| 24-07-05 | 20.90 | ▼-0.55 | ▼-2.56% |
| 24-07-04 | 21.45 | ▼-0.01 | ▼-0.05% |
| 24-07-03 | 21.46 | ▼-0.24 | ▼-1.11% |
| 24-07-02 | 21.70 | ▼-0.10 | ▼-0.46% |
| 24-07-01 | 21.80 | ▲0.36 | ▲1.68% |
| 24-06-28 | 21.44 | ▲0.09 | ▲0.42% |
| 24-06-27 | 21.35 | ▲0.51 | ▲2.45% |
| 24-06-26 | 20.84 | ▲0.21 | ▲1.02% |
| 24-06-25 | 20.63 | ▲0.07 | ▲0.34% |
| 24-06-24 | 20.56 | ▼-0.03 | ▼-0.15% |
| 24-06-21 | 20.59 | ▲0.03 | ▲0.15% |
| 24-06-20 | 20.56 | ▲0.05 | ▲0.24% |
| 24-06-19 | 20.51 | ▲0.07 | ▲0.34% |
| 24-06-18 | 20.44 | ▲0.10 | ▲0.49% |
| 24-06-17 | 20.34 | ▼-0.02 | ▼-0.1% |
| 24-06-14 | 20.36 | ▼-0.09 | ▼-0.44% |
| 24-06-13 | 20.45 | ▼-0.06 | ▼-0.29% |
| 24-06-12 | 20.51 | ▲0.17 | ▲0.84% |
| 24-06-11 | 20.34 | ▲0.38 | ▲1.9% |
| 24-06-10 | 19.96 | ▼-0.04 | ▼-0.2% |
| 24-06-07 | 20.00 | ▼-0.07 | ▼-0.35% |
| 24-06-06 | 20.07 | ▲0.27 | ▲1.36% |
| 24-06-05 | 19.80 | ▼-0.41 | ▼-2.03% |
| 24-06-04 | 20.21 | ▼-0.06 | ▼-0.3% |
| 24-06-03 | 20.27 | -0.00 | -0% |
| 24-06-01 | 20.27 | ▼-0.05 | ▼-0.25% |
| 24-05-31 | 20.32 | ▼-0.38 | ▼-1.84% |
| 24-05-29 | 20.70 | ▼-0.19 | ▼-0.91% |
| 24-05-28 | 20.89 | ▼-0.14 | ▼-0.67% |
| 24-05-27 | 21.03 | -0.00 | -0% |
| 24-05-25 | 21.03 | -0.00 | -0% |
| 24-05-24 | 21.03 | ▲0.29 | ▲1.4% |
| 24-05-23 | 20.74 | ▼-0.26 | ▼-1.24% |
| 24-05-22 | 21.00 | ▼-0.41 | ▼-1.91% |
| 24-05-21 | 21.41 | ▼-0.21 | ▼-0.97% |
| 24-05-20 | 21.62 | ▲0.29 | ▲1.36% |
| 24-05-17 | 21.33 | ▼-0.49 | ▼-2.25% |
| 24-05-16 | 21.82 | ▲0.20 | ▲0.93% |
| 24-05-15 | 21.62 | ▲0.17 | ▲0.79% |
| 24-05-14 | 21.45 | ▼-0.22 | ▼-1.02% |
| 24-05-13 | 21.67 | ▲0.14 | ▲0.65% |
| 24-05-10 | 21.53 | ▼-0.15 | ▼-0.69% |
| 24-05-09 | 21.68 | ▲0.21 | ▲0.98% |
| 24-05-08 | 21.47 | ▲0.31 | ▲1.47% |
| 24-05-07 | 21.16 | ▲0.34 | ▲1.63% |
| 24-05-06 | 20.82 | ▼-2.51 | ▼-10.76% |
| 24-05-03 | 23.33 | ▲0.16 | ▲0.69% |
| 24-05-02 | 23.17 | ▲0.13 | ▲0.56% |
| 24-04-30 | 23.04 | ▼-0.10 | ▼-0.43% |
| 24-04-29 | 23.14 | ▲0.05 | ▲0.22% |
| 24-04-26 | 23.09 | ▼-0.16 | ▼-0.69% |
| 24-04-25 | 23.25 | ▼-0.33 | ▼-1.4% |
| 24-04-24 | 23.58 | ▼-0.29 | ▼-1.21% |
| 24-04-23 | 23.87 | ▼-0.22 | ▼-0.91% |
| 24-04-22 | 24.09 | ▼-0.53 | ▼-2.15% |
| 24-04-19 | 24.62 | ▲0.38 | ▲1.57% |
| 24-04-18 | 24.24 | ▼-0.12 | ▼-0.49% |
| 24-04-17 | 24.36 | ▼-0.09 | ▼-0.37% |
| 24-04-16 | 24.45 | -0.00 | -0% |