[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Lojas Renner : ( LREN3:BS )
12.64BRL ▼ -0.16 (-1.25%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 12.64 | ▼-0.16 | ▼-1.25% |
| 25-04-15 | 12.80 | ▼-0.21 | ▼-1.61% |
| 25-04-14 | 13.01 | ▲0.21 | ▲1.64% |
| 25-04-11 | 12.80 | ▲0.13 | ▲1.03% |
| 25-04-10 | 12.67 | ▼-0.09 | ▼-0.71% |
| 25-04-09 | 12.76 | ▲0.77 | ▲6.42% |
| 25-04-08 | 11.99 | ▼-0.13 | ▼-1.07% |
| 25-04-07 | 12.12 | ▼-0.53 | ▼-4.19% |
| 25-04-04 | 12.65 | ▼-0.61 | ▼-4.6% |
| 25-04-03 | 13.26 | ▲0.29 | ▲2.24% |
| 25-04-02 | 12.97 | ▲0.36 | ▲2.85% |
| 25-04-01 | 12.61 | ▲0.38 | ▲3.11% |
| 25-03-31 | 12.23 | ▼-0.31 | ▼-2.47% |
| 25-03-28 | 12.54 | ▼-0.24 | ▼-1.88% |
| 25-03-27 | 12.78 | ▲0.15 | ▲1.19% |
| 25-03-26 | 12.63 | ▼-0.03 | ▼-0.24% |
| 25-03-25 | 12.66 | ▲0.31 | ▲2.51% |
| 25-03-24 | 12.35 | ▼-0.07 | ▼-0.56% |
| 25-03-21 | 12.42 | ▲0.43 | ▲3.59% |
| 25-03-20 | 11.99 | ▼-0.41 | ▼-3.31% |
| 25-03-19 | 12.40 | ▲0.06 | ▲0.49% |
| 25-03-18 | 12.34 | ▼-0.16 | ▼-1.28% |
| 25-03-17 | 12.50 | ▲0.47 | ▲3.91% |
| 25-03-14 | 12.03 | ▲0.43 | ▲3.71% |
| 25-03-13 | 11.60 | ▼-0.50 | ▼-4.13% |
| 25-03-12 | 12.10 | ▲0.40 | ▲3.42% |
| 25-03-11 | 11.70 | ▼-0.16 | ▼-1.35% |
| 25-03-10 | 11.86 | ▼-0.06 | ▼-0.5% |
| 25-03-07 | 11.92 | ▲0.50 | ▲4.38% |
| 25-03-06 | 11.42 | ▲0.22 | ▲1.96% |
| 25-03-05 | 11.20 | ▼-0.13 | ▼-1.15% |
| 25-02-28 | 11.33 | ▲0.05 | ▲0.44% |
| 25-02-27 | 11.28 | ▲0.47 | ▲4.35% |
| 25-02-26 | 10.81 | ▼-0.50 | ▼-4.42% |
| 25-02-25 | 11.31 | ▲0.11 | ▲0.98% |
| 25-02-24 | 11.20 | ▼-0.59 | ▼-5% |
| 25-02-21 | 11.79 | ▼-1.92 | ▼-14% |
| 25-02-20 | 13.71 | ▲0.17 | ▲1.26% |
| 25-02-19 | 13.54 | ▼-0.51 | ▼-3.63% |
| 25-02-18 | 14.05 | ▼-0.06 | ▼-0.43% |
| 25-02-17 | 14.11 | ▲0.46 | ▲3.37% |
| 25-02-14 | 13.65 | ▲0.55 | ▲4.2% |
| 25-02-13 | 13.10 | ▲0.38 | ▲2.99% |
| 25-02-12 | 12.72 | ▼-0.54 | ▼-4.07% |
| 25-02-11 | 13.26 | ▲0.15 | ▲1.14% |
| 25-02-10 | 13.11 | ▲0.28 | ▲2.18% |
| 25-02-07 | 12.83 | ▼-0.49 | ▼-3.68% |
| 25-02-06 | 13.32 | ▲0.30 | ▲2.3% |
| 25-02-05 | 13.02 | ▼-0.16 | ▼-1.21% |
| 25-02-04 | 13.18 | ▼-0.38 | ▼-2.8% |
| 25-02-03 | 13.56 | ▼-0.09 | ▼-0.66% |
| 25-01-31 | 13.65 | ▼-0.25 | ▼-1.8% |
| 25-01-30 | 13.90 | ▲0.51 | ▲3.81% |
| 25-01-29 | 13.39 | ▼-0.04 | ▼-0.3% |
| 25-01-28 | 13.43 | ▼-0.22 | ▼-1.61% |
| 25-01-27 | 13.65 | ▲0.48 | ▲3.64% |
| 25-01-24 | 13.17 | ▲0.17 | ▲1.31% |
| 25-01-23 | 13.00 | ▼-0.13 | ▼-0.99% |
| 25-01-22 | 13.13 | ▲0.61 | ▲4.87% |
| 25-01-21 | 12.52 | ▲0.12 | ▲0.97% |
| 25-01-20 | 12.40 | ▲0.07 | ▲0.57% |
| 25-01-17 | 12.33 | ▼-0.08 | ▼-0.64% |
| 25-01-16 | 12.41 | ▼-0.79 | ▼-5.98% |
| 25-01-15 | 13.20 | ▲0.59 | ▲4.68% |
| 25-01-14 | 12.61 | ▼-0.24 | ▼-1.87% |
| 25-01-13 | 12.85 | ▲0.01 | ▲0.08% |
| 25-01-10 | 12.84 | ▼-0.16 | ▼-1.23% |
| 25-01-09 | 13.00 | ▲0.13 | ▲1.01% |
| 25-01-08 | 12.87 | ▼-0.20 | ▼-1.53% |
| 25-01-07 | 13.07 | ▲0.54 | ▲4.31% |
| 25-01-06 | 12.53 | ▲0.38 | ▲3.13% |
| 25-01-03 | 12.15 | ▲0.15 | ▲1.25% |
| 25-01-02 | 12.00 | ▼-0.12 | ▼-0.99% |
| 24-12-30 | 12.12 | ▼-0.10 | ▼-0.82% |
| 24-12-27 | 12.22 | ▼-0.19 | ▼-1.53% |
| 24-12-26 | 12.41 | ▼-0.05 | ▼-0.4% |
| 24-12-23 | 12.46 | ▼-0.97 | ▼-7.22% |
| 24-12-20 | 13.43 | ▲0.42 | ▲3.23% |
| 24-12-19 | 13.01 | ▲0.41 | ▲3.25% |
| 24-12-18 | 12.60 | ▼-0.77 | ▼-5.76% |
| 24-12-17 | 13.37 | ▲0.11 | ▲0.83% |
| 24-12-16 | 13.26 | ▼-0.40 | ▼-2.93% |
| 24-12-13 | 13.66 | ▼-0.02 | ▼-0.15% |
| 24-12-12 | 13.68 | ▼-0.78 | ▼-5.39% |
| 24-12-11 | 14.46 | ▲0.38 | ▲2.7% |
| 24-12-10 | 14.08 | ▲0.09 | ▲0.64% |
| 24-12-09 | 13.99 | ▼-1.64 | ▼-10.49% |
| 24-12-06 | 15.63 | ▼-0.33 | ▼-2.07% |
| 24-12-05 | 15.96 | ▲0.30 | ▲1.92% |
| 24-12-04 | 15.66 | ▲0.26 | ▲1.69% |
| 24-12-03 | 15.40 | ▲0.41 | ▲2.74% |
| 24-12-02 | 14.99 | ▼-0.07 | ▼-0.46% |
| 24-11-29 | 15.06 | ▲0.56 | ▲3.86% |
| 24-11-28 | 14.50 | ▼-1.64 | ▼-10.16% |
| 24-11-27 | 16.14 | ▼-0.88 | ▼-5.17% |
| 24-11-26 | 17.02 | ▲0.81 | ▲5% |
| 24-11-25 | 16.21 | ▲0.06 | ▲0.37% |
| 24-11-22 | 16.15 | ▲0.47 | ▲3% |
| 24-11-21 | 15.68 | ▼-0.88 | ▼-5.31% |
| 24-11-19 | 16.56 | ▲0.26 | ▲1.6% |
| 24-11-18 | 16.30 | ▼-0.19 | ▼-1.15% |
| 24-11-15 | 16.49 | -0.00 | -0% |
| 24-11-14 | 16.49 | ▼-0.09 | ▼-0.54% |
| 24-11-13 | 16.58 | ▼-0.14 | ▼-0.84% |
| 24-11-12 | 16.72 | ▼-0.02 | ▼-0.12% |
| 24-11-11 | 16.74 | ▼-0.23 | ▼-1.36% |
| 24-11-08 | 16.97 | ▼-1.11 | ▼-6.14% |
| 24-11-07 | 18.08 | ▼-0.62 | ▼-3.32% |
| 24-11-06 | 18.70 | -0.00 | -0% |
| 24-11-05 | 18.70 | ▼-0.12 | ▼-0.64% |
| 24-11-04 | 18.82 | ▲0.71 | ▲3.92% |
| 24-11-01 | 18.11 | ▼-0.46 | ▼-2.48% |
| 24-10-31 | 18.57 | ▼-0.05 | ▼-0.27% |
| 24-10-30 | 18.62 | ▲0.12 | ▲0.65% |
| 24-10-29 | 18.50 | ▼-0.01 | ▼-0.05% |
| 24-10-28 | 18.51 | ▲0.04 | ▲0.22% |
| 24-10-25 | 18.47 | ▼-0.36 | ▼-1.91% |
| 24-10-24 | 18.83 | ▲0.87 | ▲4.84% |
| 24-10-23 | 17.96 | ▼-0.20 | ▼-1.1% |
| 24-10-22 | 18.16 | ▼-0.29 | ▼-1.57% |
| 24-10-21 | 18.45 | ▲0.05 | ▲0.27% |
| 24-10-18 | 18.40 | ▼-0.31 | ▼-1.66% |
| 24-10-17 | 18.71 | ▼-0.08 | ▼-0.43% |
| 24-10-16 | 18.79 | ▼-0.16 | ▼-0.84% |
| 24-10-15 | 18.95 | ▲0.04 | ▲0.21% |
| 24-10-14 | 18.91 | ▲0.20 | ▲1.07% |
| 24-10-11 | 18.71 | ▲0.61 | ▲3.37% |
| 24-10-10 | 18.10 | ▲0.46 | ▲2.61% |
| 24-10-09 | 17.64 | ▼-0.36 | ▼-2% |
| 24-10-08 | 18.00 | ▲0.30 | ▲1.69% |
| 24-10-07 | 17.70 | ▼-0.41 | ▼-2.26% |
| 24-10-04 | 18.11 | ▲0.15 | ▲0.84% |
| 24-10-03 | 17.96 | ▼-0.39 | ▼-2.13% |
| 24-10-02 | 18.35 | ▲0.48 | ▲2.69% |
| 24-10-01 | 17.87 | ▼-0.19 | ▼-1.05% |
| 24-09-30 | 18.06 | ▲0.23 | ▲1.29% |
| 24-09-27 | 17.83 | ▼-0.17 | ▼-0.94% |
| 24-09-26 | 18.00 | ▼-0.07 | ▼-0.39% |
| 24-09-25 | 18.07 | ▼-0.42 | ▼-2.27% |
| 24-09-24 | 18.49 | ▲0.94 | ▲5.36% |
| 24-09-23 | 17.55 | ▼-0.49 | ▼-2.72% |
| 24-09-20 | 18.04 | ▼-0.82 | ▼-4.35% |
| 24-09-19 | 18.86 | ▼-0.14 | ▼-0.74% |
| 24-09-18 | 19.00 | ▼-0.07 | ▼-0.37% |
| 24-09-17 | 19.07 | ▼-0.29 | ▼-1.5% |
| 24-09-16 | 19.36 | ▲0.42 | ▲2.22% |
| 24-09-13 | 18.94 | ▲0.56 | ▲3.05% |
| 24-09-12 | 18.38 | ▲0.23 | ▲1.27% |
| 24-09-11 | 18.15 | ▲0.47 | ▲2.66% |
| 24-09-10 | 17.68 | ▲0.11 | ▲0.63% |
| 24-09-09 | 17.57 | ▼-0.15 | ▼-0.85% |
| 24-09-06 | 17.72 | ▼-0.31 | ▼-1.72% |
| 24-09-05 | 18.03 | ▲0.55 | ▲3.15% |
| 24-09-04 | 17.48 | ▲0.25 | ▲1.45% |
| 24-09-03 | 17.23 | ▲0.29 | ▲1.71% |
| 24-09-02 | 16.94 | ▼-0.07 | ▼-0.41% |
| 24-08-30 | 17.01 | ▼-0.04 | ▼-0.23% |
| 24-08-29 | 17.05 | ▼-0.61 | ▼-3.45% |
| 24-08-28 | 17.66 | ▼-0.69 | ▼-3.76% |
| 24-08-27 | 18.35 | ▲0.65 | ▲3.67% |
| 24-08-26 | 17.70 | ▼-0.05 | ▼-0.28% |
| 24-08-23 | 17.75 | ▲1.21 | ▲7.32% |
| 24-08-22 | 16.54 | ▼-0.36 | ▼-2.13% |
| 24-08-21 | 16.90 | ▼-0.06 | ▼-0.35% |
| 24-08-20 | 16.96 | ▼-0.04 | ▼-0.24% |
| 24-08-19 | 17.00 | ▲0.87 | ▲5.39% |
| 24-08-16 | 16.13 | ▼-0.61 | ▼-3.64% |
| 24-08-15 | 16.74 | ▲0.55 | ▲3.4% |
| 24-08-14 | 16.19 | ▲0.49 | ▲3.12% |
| 24-08-13 | 15.70 | ▼-0.02 | ▼-0.13% |
| 24-08-12 | 15.72 | ▲0.27 | ▲1.75% |
| 24-08-09 | 15.45 | ▲0.95 | ▲6.55% |
| 24-08-08 | 14.50 | ▼-0.10 | ▼-0.68% |
| 24-08-07 | 14.60 | ▲0.35 | ▲2.46% |
| 24-08-06 | 14.25 | ▲0.28 | ▲2% |
| 24-08-05 | 13.97 | ▲0.21 | ▲1.53% |
| 24-08-02 | 13.76 | ▲0.47 | ▲3.54% |
| 24-08-01 | 13.29 | ▲0.03 | ▲0.23% |
| 24-07-31 | 13.26 | ▲0.23 | ▲1.77% |
| 24-07-30 | 13.03 | ▼-0.48 | ▼-3.55% |
| 24-07-29 | 13.51 | ▲0.18 | ▲1.35% |
| 24-07-26 | 13.33 | ▲0.15 | ▲1.14% |
| 24-07-25 | 13.18 | ▲0.31 | ▲2.41% |
| 24-07-24 | 12.87 | ▼-0.31 | ▼-2.35% |
| 24-07-23 | 13.18 | ▼-0.37 | ▼-2.73% |
| 24-07-22 | 13.55 | ▲0.50 | ▲3.83% |
| 24-07-19 | 13.05 | ▼-0.11 | ▼-0.84% |
| 24-07-18 | 13.16 | ▼-0.49 | ▼-3.59% |
| 24-07-17 | 13.65 | ▼-0.07 | ▼-0.51% |
| 24-07-16 | 13.72 | ▼-0.02 | ▼-0.15% |
| 24-07-15 | 13.74 | ▲0.19 | ▲1.4% |
| 24-07-12 | 13.55 | ▼-0.16 | ▼-1.17% |
| 24-07-11 | 13.71 | ▲0.41 | ▲3.08% |
| 24-07-10 | 13.30 | ▲0.06 | ▲0.45% |
| 24-07-09 | 13.24 | ▲0.14 | ▲1.07% |
| 24-07-08 | 13.10 | ▼-0.25 | ▼-1.87% |
| 24-07-05 | 13.35 | ▲0.12 | ▲0.91% |
| 24-07-04 | 13.23 | ▲0.80 | ▲6.44% |
| 24-07-03 | 12.43 | ▲0.27 | ▲2.22% |
| 24-07-02 | 12.16 | ▼-0.30 | ▼-2.41% |
| 24-07-01 | 12.46 | ▼-0.02 | ▼-0.16% |
| 24-06-28 | 12.48 | ▼-0.11 | ▼-0.87% |
| 24-06-27 | 12.59 | ▲0.47 | ▲3.88% |
| 24-06-26 | 12.12 | ▼-0.38 | ▼-3.04% |
| 24-06-25 | 12.50 | ▼-0.09 | ▼-0.71% |
| 24-06-24 | 12.59 | ▲0.06 | ▲0.48% |
| 24-06-21 | 12.53 | ▲0.02 | ▲0.16% |
| 24-06-20 | 12.51 | ▼-0.12 | ▼-0.95% |
| 24-06-19 | 12.63 | ▲0.27 | ▲2.18% |
| 24-06-18 | 12.36 | ▼-0.06 | ▼-0.48% |
| 24-06-17 | 12.42 | ▼-0.37 | ▼-2.89% |
| 24-06-14 | 12.79 | ▲0.20 | ▲1.59% |
| 24-06-13 | 12.59 | ▼-0.18 | ▼-1.41% |
| 24-06-12 | 12.77 | ▼-0.20 | ▼-1.54% |
| 24-06-11 | 12.97 | ▲0.21 | ▲1.65% |
| 24-06-10 | 12.76 | ▼-0.41 | ▼-3.11% |
| 24-06-07 | 13.17 | ▼-0.21 | ▼-1.57% |
| 24-06-06 | 13.38 | ▲0.49 | ▲3.8% |
| 24-06-05 | 12.89 | ▲0.01 | ▲0.08% |
| 24-06-04 | 12.88 | ▼-0.14 | ▼-1.08% |
| 24-06-03 | 13.02 | ▼-0.10 | ▼-0.76% |
| 24-05-31 | 13.12 | ▼-0.24 | ▼-1.8% |
| 24-05-29 | 13.36 | ▲0.16 | ▲1.21% |
| 24-05-28 | 13.20 | ▼-0.14 | ▼-1.05% |
| 24-05-27 | 13.34 | ▼-0.02 | ▼-0.15% |
| 24-05-25 | 13.36 | ▲0.03 | ▲0.23% |
| 24-05-24 | 13.33 | ▼-0.07 | ▼-0.52% |
| 24-05-23 | 13.40 | ▲0.29 | ▲2.21% |
| 24-05-22 | 13.11 | ▼-1.00 | ▼-7.09% |
| 24-05-21 | 14.11 | ▼-0.58 | ▼-3.95% |
| 24-05-20 | 14.69 | ▼-0.04 | ▼-0.27% |
| 24-05-17 | 14.73 | ▼-0.26 | ▼-1.73% |
| 24-05-16 | 14.99 | ▲0.09 | ▲0.6% |
| 24-05-15 | 14.90 | ▼-0.36 | ▼-2.36% |
| 24-05-14 | 15.26 | -0.00 | -0% |
| 24-05-13 | 15.26 | ▲0.16 | ▲1.06% |
| 24-05-10 | 15.10 | ▼-0.66 | ▼-4.19% |
| 24-05-09 | 15.76 | ▼-1.09 | ▼-6.47% |
| 24-05-08 | 16.85 | ▲0.92 | ▲5.78% |
| 24-05-07 | 15.93 | ▼-0.02 | ▼-0.13% |
| 24-05-06 | 15.95 | ▼-0.45 | ▼-2.74% |
| 24-05-03 | 16.40 | ▲0.77 | ▲4.93% |
| 24-05-02 | 15.63 | ▲0.30 | ▲1.96% |
| 24-04-30 | 15.33 | ▼-0.36 | ▼-2.29% |
| 24-04-29 | 15.69 | ▼-0.02 | ▼-0.13% |
| 24-04-26 | 15.71 | ▲0.20 | ▲1.29% |
| 24-04-25 | 15.51 | ▼-0.08 | ▼-0.51% |
| 24-04-24 | 15.59 | ▲0.03 | ▲0.19% |
| 24-04-23 | 15.56 | ▼-0.03 | ▼-0.19% |
| 24-04-22 | 15.59 | ▼-0.06 | ▼-0.38% |
| 24-04-19 | 15.65 | ▲0.24 | ▲1.56% |
| 24-04-18 | 15.41 | ▼-0.25 | ▼-1.6% |