[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Multiplan : ( MULT3:BZ )
24.20BRL ▲ 0.40 (1.68%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 24.20 | ▲0.40 | ▲1.68% |
| 25-04-11 | 23.80 | ▲0.32 | ▲1.36% |
| 25-04-10 | 23.48 | ▼-0.15 | ▼-0.63% |
| 25-04-09 | 23.63 | ▲0.59 | ▲2.56% |
| 25-04-08 | 23.04 | ▲0.35 | ▲1.54% |
| 25-04-07 | 22.69 | ▼-0.09 | ▼-0.4% |
| 25-04-04 | 22.78 | ▼-0.77 | ▼-3.27% |
| 25-04-03 | 23.55 | ▲0.80 | ▲3.52% |
| 25-04-02 | 22.75 | ▲0.12 | ▲0.53% |
| 25-04-01 | 22.63 | ▲0.03 | ▲0.13% |
| 25-03-31 | 22.60 | ▼-0.16 | ▼-0.7% |
| 25-03-28 | 22.76 | ▼-0.17 | ▼-0.74% |
| 25-03-27 | 22.93 | ▼-0.18 | ▼-0.78% |
| 25-03-26 | 23.11 | ▲0.08 | ▲0.35% |
| 25-03-25 | 23.03 | ▲0.01 | ▲0.04% |
| 25-03-24 | 23.02 | ▼-0.13 | ▼-0.56% |
| 25-03-21 | 23.15 | ▲0.04 | ▲0.17% |
| 25-03-20 | 23.11 | ▼-0.26 | ▼-1.11% |
| 25-03-19 | 23.37 | ▲0.09 | ▲0.39% |
| 25-03-18 | 23.28 | ▼-0.11 | ▼-0.47% |
| 25-03-17 | 23.39 | ▲0.48 | ▲2.1% |
| 25-03-14 | 22.91 | ▲1.10 | ▲5.04% |
| 25-03-13 | 21.81 | ▲0.32 | ▲1.49% |
| 25-03-12 | 21.49 | ▲0.09 | ▲0.42% |
| 25-03-11 | 21.40 | ▼-0.07 | ▼-0.33% |
| 25-03-10 | 21.47 | ▼-0.12 | ▼-0.56% |
| 25-03-07 | 21.59 | ▲0.39 | ▲1.84% |
| 25-03-06 | 21.20 | ▲0.45 | ▲2.17% |
| 25-03-05 | 20.75 | ▼-0.20 | ▼-0.95% |
| 25-02-28 | 20.95 | ▼-0.59 | ▼-2.74% |
| 25-02-27 | 21.54 | ▲0.09 | ▲0.42% |
| 25-02-26 | 21.45 | ▼-0.41 | ▼-1.88% |
| 25-02-25 | 21.86 | ▲0.11 | ▲0.51% |
| 25-02-24 | 21.75 | ▼-0.44 | ▼-1.98% |
| 25-02-21 | 22.19 | ▼-0.29 | ▼-1.29% |
| 25-02-20 | 22.48 | ▼-0.08 | ▼-0.35% |
| 25-02-19 | 22.56 | ▼-0.41 | ▼-1.78% |
| 25-02-18 | 22.97 | ▼-0.21 | ▼-0.91% |
| 25-02-17 | 23.18 | ▲0.33 | ▲1.44% |
| 25-02-14 | 22.85 | ▲0.56 | ▲2.51% |
| 25-02-13 | 22.29 | ▼-0.01 | ▼-0.04% |
| 25-02-12 | 22.30 | ▼-0.13 | ▼-0.58% |
| 25-02-11 | 22.43 | ▲0.13 | ▲0.58% |
| 25-02-10 | 22.30 | ▲0.23 | ▲1.04% |
| 25-02-07 | 22.07 | ▼-0.19 | ▼-0.85% |
| 25-02-06 | 22.26 | ▼-0.26 | ▼-1.15% |
| 25-02-05 | 22.52 | ▼-0.10 | ▼-0.44% |
| 25-02-04 | 22.62 | ▲0.01 | ▲0.04% |
| 25-02-03 | 22.61 | ▲0.21 | ▲0.94% |
| 25-01-31 | 22.40 | ▲0.09 | ▲0.4% |
| 25-01-30 | 22.31 | ▲0.76 | ▲3.53% |
| 25-01-29 | 21.55 | ▼-0.01 | ▼-0.05% |
| 25-01-28 | 21.56 | ▲0.02 | ▲0.09% |
| 25-01-27 | 21.54 | ▲0.73 | ▲3.51% |
| 25-01-24 | 20.81 | ▼-0.11 | ▼-0.53% |
| 25-01-23 | 20.92 | ▼-0.09 | ▼-0.43% |
| 25-01-22 | 21.01 | ▲0.03 | ▲0.14% |
| 25-01-21 | 20.98 | ▲0.28 | ▲1.35% |
| 25-01-20 | 20.70 | ▲0.17 | ▲0.83% |
| 25-01-17 | 20.53 | ▲0.14 | ▲0.69% |
| 25-01-16 | 20.39 | ▼-0.52 | ▼-2.49% |
| 25-01-15 | 20.91 | ▲0.43 | ▲2.1% |
| 25-01-14 | 20.48 | ▲0.48 | ▲2.4% |
| 25-01-13 | 20.00 | ▼-0.24 | ▼-1.19% |
| 25-01-10 | 20.24 | ▼-0.26 | ▼-1.27% |
| 25-01-09 | 20.50 | ▲0.05 | ▲0.24% |
| 25-01-08 | 20.45 | ▼-0.40 | ▼-1.92% |
| 25-01-07 | 20.85 | ▼-0.08 | ▼-0.38% |
| 25-01-06 | 20.93 | ▲0.65 | ▲3.21% |
| 25-01-03 | 20.28 | ▼-0.25 | ▼-1.22% |
| 25-01-02 | 20.53 | ▼-0.55 | ▼-2.61% |
| 24-12-30 | 21.08 | ▼-0.11 | ▼-0.52% |
| 24-12-27 | 21.19 | ▲0.16 | ▲0.76% |
| 24-12-26 | 21.03 | ▼-0.34 | ▼-1.59% |
| 24-12-23 | 21.37 | ▼-1.03 | ▼-4.6% |
| 24-12-20 | 22.40 | ▲0.68 | ▲3.13% |
| 24-12-19 | 21.72 | ▲0.07 | ▲0.32% |
| 24-12-18 | 21.65 | ▼-0.53 | ▼-2.39% |
| 24-12-17 | 22.18 | ▲0.14 | ▲0.64% |
| 24-12-16 | 22.04 | ▼-0.46 | ▼-2.04% |
| 24-12-13 | 22.50 | ▼-0.21 | ▼-0.92% |
| 24-12-12 | 22.71 | ▼-0.90 | ▼-3.81% |
| 24-12-11 | 23.61 | ▲0.46 | ▲1.99% |
| 24-12-10 | 23.15 | ▼-0.13 | ▼-0.56% |
| 24-12-09 | 23.28 | ▲0.06 | ▲0.26% |
| 24-12-06 | 23.22 | ▼-0.48 | ▼-2.03% |
| 24-12-05 | 23.70 | ▲0.83 | ▲3.63% |
| 24-12-04 | 22.87 | ▼-0.31 | ▼-1.34% |
| 24-12-03 | 23.18 | ▼-0.29 | ▼-1.24% |
| 24-12-02 | 23.47 | ▼-0.32 | ▼-1.35% |
| 24-11-29 | 23.79 | ▲0.01 | ▲0.04% |
| 24-11-28 | 23.78 | ▼-1.07 | ▼-4.31% |
| 24-11-27 | 24.85 | ▼-1.27 | ▼-4.86% |
| 24-11-26 | 26.12 | ▲0.34 | ▲1.32% |
| 24-11-25 | 25.78 | ▲0.06 | ▲0.23% |
| 24-11-22 | 25.72 | ▲0.32 | ▲1.26% |
| 24-11-21 | 25.40 | ▼-0.48 | ▼-1.85% |
| 24-11-19 | 25.88 | ▲0.43 | ▲1.69% |
| 24-11-18 | 25.45 | ▼-0.20 | ▼-0.78% |
| 24-11-15 | 25.65 | -0.00 | -0% |
| 24-11-14 | 25.65 | ▲0.80 | ▲3.22% |
| 24-11-13 | 24.85 | ▲0.31 | ▲1.26% |
| 24-11-12 | 24.54 | ▲0.02 | ▲0.08% |
| 24-11-11 | 24.52 | ▼-0.16 | ▼-0.65% |
| 24-11-08 | 24.68 | ▼-0.21 | ▼-0.84% |
| 24-11-07 | 24.89 | ▼-0.40 | ▼-1.58% |
| 24-11-06 | 25.29 | ▼-0.23 | ▼-0.9% |
| 24-11-05 | 25.52 | ▼-0.14 | ▼-0.55% |
| 24-11-04 | 25.66 | ▲0.62 | ▲2.48% |
| 24-11-01 | 25.04 | ▼-0.55 | ▼-2.15% |
| 24-10-31 | 25.59 | ▲0.13 | ▲0.51% |
| 24-10-30 | 25.46 | ▲0.42 | ▲1.68% |
| 24-10-29 | 25.04 | ▼-0.02 | ▼-0.08% |
| 24-10-28 | 25.06 | ▼-0.04 | ▼-0.16% |
| 24-10-25 | 25.10 | ▼-0.01 | ▼-0.04% |
| 24-10-24 | 25.11 | ▼-0.33 | ▼-1.3% |
| 24-10-23 | 25.44 | ▲0.06 | ▲0.24% |
| 24-10-22 | 25.38 | ▼-0.65 | ▼-2.5% |
| 24-10-21 | 26.03 | ▲0.10 | ▲0.39% |
| 24-10-18 | 25.93 | ▼-0.11 | ▼-0.42% |
| 24-10-17 | 26.04 | -0.00 | -0% |
| 24-10-16 | 26.04 | ▼-0.08 | ▼-0.31% |
| 24-10-15 | 26.12 | ▲0.26 | ▲1.01% |
| 24-10-14 | 25.86 | ▲0.26 | ▲1.02% |
| 24-10-11 | 25.60 | ▼-0.34 | ▼-1.31% |
| 24-10-10 | 25.94 | ▲0.50 | ▲1.97% |
| 24-10-09 | 25.44 | ▼-0.30 | ▼-1.17% |
| 24-10-08 | 25.74 | ▼-0.10 | ▼-0.39% |
| 24-10-07 | 25.84 | ▲0.05 | ▲0.19% |
| 24-10-04 | 25.79 | ▲0.41 | ▲1.62% |
| 24-10-03 | 25.38 | ▼-0.26 | ▼-1.01% |
| 24-10-02 | 25.64 | ▲0.06 | ▲0.23% |
| 24-10-01 | 25.58 | ▼-0.07 | ▼-0.27% |
| 24-09-30 | 25.65 | ▲0.11 | ▲0.43% |
| 24-09-27 | 25.54 | ▼-0.14 | ▼-0.55% |
| 24-09-26 | 25.68 | ▼-0.02 | ▼-0.08% |
| 24-09-25 | 25.70 | ▼-0.58 | ▼-2.21% |
| 24-09-24 | 26.28 | ▲0.16 | ▲0.61% |
| 24-09-23 | 26.12 | ▼-0.22 | ▼-0.84% |
| 24-09-20 | 26.34 | ▼-0.20 | ▼-0.75% |
| 24-09-19 | 26.54 | ▼-0.50 | ▼-1.85% |
| 24-09-18 | 27.04 | ▼-0.12 | ▼-0.44% |
| 24-09-17 | 27.16 | ▼-0.44 | ▼-1.59% |
| 24-09-16 | 27.60 | ▲0.08 | ▲0.29% |
| 24-09-13 | 27.52 | ▲0.62 | ▲2.3% |
| 24-09-12 | 26.90 | ▲0.04 | ▲0.15% |
| 24-09-11 | 26.86 | ▲0.34 | ▲1.28% |
| 24-09-10 | 26.52 | ▲0.62 | ▲2.39% |
| 24-09-09 | 25.90 | ▼-0.05 | ▼-0.19% |
| 24-09-06 | 25.95 | ▲0.01 | ▲0.04% |
| 24-09-05 | 25.94 | -0.00 | -0% |
| 24-09-04 | 25.94 | ▲0.35 | ▲1.37% |
| 24-09-03 | 25.59 | ▲0.24 | ▲0.95% |
| 24-09-02 | 25.35 | ▼-0.29 | ▼-1.13% |
| 24-08-30 | 25.64 | ▲0.06 | ▲0.23% |
| 24-08-29 | 25.58 | ▼-0.56 | ▼-2.14% |
| 24-08-28 | 26.14 | ▼-0.27 | ▼-1.02% |
| 24-08-27 | 26.41 | ▼-0.33 | ▼-1.23% |
| 24-08-26 | 26.74 | ▲0.05 | ▲0.19% |
| 24-08-23 | 26.69 | ▲0.51 | ▲1.95% |
| 24-08-22 | 26.18 | ▼-0.52 | ▼-1.95% |
| 24-08-21 | 26.70 | ▼-0.34 | ▼-1.26% |
| 24-08-20 | 27.04 | ▲0.15 | ▲0.56% |
| 24-08-19 | 26.89 | ▲0.51 | ▲1.93% |
| 24-08-16 | 26.38 | ▼-0.19 | ▼-0.72% |
| 24-08-15 | 26.57 | ▼-0.74 | ▼-2.71% |
| 24-08-14 | 27.31 | ▲0.50 | ▲1.86% |
| 24-08-13 | 26.81 | ▲0.29 | ▲1.09% |
| 24-08-12 | 26.52 | ▲0.22 | ▲0.84% |
| 24-08-09 | 26.30 | ▲0.66 | ▲2.57% |
| 24-08-08 | 25.64 | ▼-0.04 | ▼-0.16% |
| 24-08-07 | 25.68 | ▲0.13 | ▲0.51% |
| 24-08-06 | 25.55 | ▲0.76 | ▲3.07% |
| 24-08-05 | 24.79 | ▼-0.01 | ▼-0.04% |
| 24-08-02 | 24.80 | ▲0.52 | ▲2.14% |
| 24-08-01 | 24.28 | ▲0.32 | ▲1.34% |
| 24-07-31 | 23.96 | ▲0.19 | ▲0.8% |
| 24-07-30 | 23.77 | ▼-0.15 | ▼-0.63% |
| 24-07-29 | 23.92 | ▼-0.25 | ▼-1.03% |
| 24-07-26 | 24.17 | ▲0.42 | ▲1.77% |
| 24-07-25 | 23.75 | ▼-0.41 | ▼-1.7% |
| 24-07-24 | 24.16 | ▼-1.10 | ▼-4.35% |
| 24-07-23 | 25.26 | ▼-0.35 | ▼-1.37% |
| 24-07-22 | 25.61 | ▲0.98 | ▲3.98% |
| 24-07-19 | 24.63 | ▲0.25 | ▲1.03% |
| 24-07-18 | 24.38 | ▼-0.69 | ▼-2.75% |
| 24-07-17 | 25.07 | ▲0.19 | ▲0.76% |
| 24-07-16 | 24.88 | ▲0.20 | ▲0.81% |
| 24-07-15 | 24.68 | ▼-0.01 | ▼-0.04% |
| 24-07-12 | 24.69 | ▲0.13 | ▲0.53% |
| 24-07-11 | 24.56 | ▲0.26 | ▲1.07% |
| 24-07-10 | 24.30 | ▼-0.02 | ▼-0.08% |
| 24-07-09 | 24.32 | ▲0.13 | ▲0.54% |
| 24-07-08 | 24.19 | ▲0.02 | ▲0.08% |
| 24-07-05 | 24.17 | ▲0.39 | ▲1.64% |
| 24-07-04 | 23.78 | ▲0.60 | ▲2.59% |
| 24-07-03 | 23.18 | ▲0.60 | ▲2.66% |
| 24-07-02 | 22.58 | -0.00 | -0% |
| 24-07-01 | 22.58 | ▲0.04 | ▲0.18% |
| 24-06-28 | 22.54 | ▼-0.49 | ▼-2.13% |
| 24-06-27 | 23.03 | ▲0.03 | ▲0.13% |
| 24-06-26 | 23.00 | ▲0.17 | ▲0.74% |
| 24-06-25 | 22.83 | ▼-0.22 | ▼-0.95% |
| 24-06-24 | 23.05 | ▲0.85 | ▲3.83% |
| 24-06-21 | 22.20 | ▼-0.01 | ▼-0.05% |
| 24-06-20 | 22.21 | ▼-0.31 | ▼-1.38% |
| 24-06-19 | 22.52 | ▲0.26 | ▲1.17% |
| 24-06-18 | 22.26 | ▲0.11 | ▲0.5% |
| 24-06-17 | 22.15 | ▼-0.31 | ▼-1.38% |
| 24-06-14 | 22.46 | ▲0.01 | ▲0.04% |
| 24-06-13 | 22.45 | ▼-0.25 | ▼-1.1% |
| 24-06-12 | 22.70 | ▼-0.02 | ▼-0.09% |
| 24-06-11 | 22.72 | ▲0.17 | ▲0.75% |
| 24-06-10 | 22.55 | ▼-0.33 | ▼-1.44% |
| 24-06-07 | 22.88 | ▼-0.51 | ▼-2.18% |
| 24-06-06 | 23.39 | ▲0.56 | ▲2.45% |
| 24-06-05 | 22.83 | ▼-0.22 | ▼-0.95% |
| 24-06-04 | 23.05 | ▲0.16 | ▲0.7% |
| 24-06-03 | 22.89 | ▲0.19 | ▲0.84% |
| 24-05-31 | 22.70 | ▼-0.20 | ▼-0.87% |
| 24-05-29 | 22.90 | ▼-0.16 | ▼-0.69% |
| 24-05-28 | 23.06 | ▲0.09 | ▲0.39% |
| 24-05-27 | 22.97 | ▲0.21 | ▲0.92% |
| 24-05-25 | 22.76 | ▼-0.03 | ▼-0.13% |
| 24-05-24 | 22.79 | ▼-0.05 | ▼-0.22% |
| 24-05-23 | 22.84 | ▼-0.07 | ▼-0.31% |
| 24-05-22 | 22.91 | ▼-0.56 | ▼-2.39% |
| 24-05-21 | 23.47 | ▼-0.03 | ▼-0.13% |
| 24-05-20 | 23.50 | ▼-0.58 | ▼-2.41% |
| 24-05-17 | 24.08 | ▲0.06 | ▲0.25% |
| 24-05-16 | 24.02 | ▼-0.03 | ▼-0.12% |
| 24-05-15 | 24.05 | ▲0.40 | ▲1.69% |
| 24-05-14 | 23.65 | ▼-0.02 | ▼-0.08% |
| 24-05-13 | 23.67 | ▲0.02 | ▲0.08% |
| 24-05-10 | 23.65 | ▲0.21 | ▲0.9% |
| 24-05-09 | 23.44 | ▼-0.52 | ▼-2.17% |
| 24-05-08 | 23.96 | ▼-0.11 | ▼-0.46% |
| 24-05-07 | 24.07 | ▼-0.34 | ▼-1.39% |
| 24-05-06 | 24.41 | ▼-0.19 | ▼-0.77% |
| 24-05-03 | 24.60 | ▲1.17 | ▲4.99% |
| 24-05-02 | 23.43 | ▲0.54 | ▲2.36% |
| 24-04-30 | 22.89 | ▼-1.00 | ▼-4.19% |
| 24-04-29 | 23.89 | ▼-0.11 | ▼-0.46% |
| 24-04-26 | 24.00 | ▲0.93 | ▲4.03% |
| 24-04-25 | 23.07 | ▼-0.76 | ▼-3.19% |
| 24-04-24 | 23.83 | ▼-0.09 | ▼-0.38% |
| 24-04-23 | 23.92 | ▼-0.03 | ▼-0.13% |
| 24-04-22 | 23.95 | ▼-0.13 | ▼-0.54% |
| 24-04-19 | 24.08 | ▲0.19 | ▲0.8% |
| 24-04-18 | 23.89 | ▼-0.03 | ▼-0.13% |
| 24-04-17 | 23.92 | ▼-0.14 | ▼-0.58% |
| 24-04-16 | 24.06 | ▼-0.14 | ▼-0.58% |