[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Localiza Rent A : ( RENT3:BZ )
37.40BRL ▲ 0.43 (1.16%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 37.40 | ▲0.43 | ▲1.16% |
| 25-04-09 | 36.97 | ▲1.27 | ▲3.56% |
| 25-04-08 | 35.70 | ▼-0.11 | ▼-0.31% |
| 25-04-07 | 35.81 | ▼-0.29 | ▼-0.8% |
| 25-04-04 | 36.10 | ▼-1.14 | ▼-3.06% |
| 25-04-03 | 37.24 | ▲0.79 | ▲2.17% |
| 25-04-02 | 36.45 | ▲1.35 | ▲3.85% |
| 25-04-01 | 35.10 | ▲1.51 | ▲4.5% |
| 25-03-31 | 33.59 | ▼-0.89 | ▼-2.58% |
| 25-03-28 | 34.48 | ▼-0.27 | ▼-0.78% |
| 25-03-27 | 34.75 | ▼-0.07 | ▼-0.2% |
| 25-03-26 | 34.82 | ▲1.58 | ▲4.75% |
| 25-03-25 | 33.24 | ▲0.70 | ▲2.15% |
| 25-03-24 | 32.54 | ▼-0.92 | ▼-2.75% |
| 25-03-21 | 33.46 | ▲0.32 | ▲0.97% |
| 25-03-20 | 33.14 | ▼-0.46 | ▼-1.37% |
| 25-03-19 | 33.60 | ▲0.71 | ▲2.16% |
| 25-03-18 | 32.89 | ▼-0.48 | ▼-1.44% |
| 25-03-17 | 33.37 | ▲0.52 | ▲1.58% |
| 25-03-14 | 32.85 | ▲1.59 | ▲5.09% |
| 25-03-13 | 31.26 | ▲0.91 | ▲3% |
| 25-03-12 | 30.35 | ▲0.33 | ▲1.1% |
| 25-03-11 | 30.02 | ▲0.27 | ▲0.91% |
| 25-03-10 | 29.75 | ▼-0.07 | ▼-0.23% |
| 25-03-07 | 29.82 | ▲1.50 | ▲5.3% |
| 25-03-06 | 28.32 | ▲0.22 | ▲0.78% |
| 25-03-05 | 28.10 | -0.00 | -0% |
| 25-02-28 | 28.10 | ▲0.50 | ▲1.81% |
| 25-02-27 | 27.60 | ▼-0.04 | ▼-0.14% |
| 25-02-26 | 27.64 | ▼-0.70 | ▼-2.47% |
| 25-02-25 | 28.34 | ▲0.47 | ▲1.69% |
| 25-02-24 | 27.87 | ▼-1.37 | ▼-4.69% |
| 25-02-21 | 29.24 | ▼-1.11 | ▼-3.66% |
| 25-02-20 | 30.35 | ▼-0.10 | ▼-0.33% |
| 25-02-19 | 30.45 | ▼-1.55 | ▼-4.84% |
| 25-02-18 | 32.00 | ▼-0.47 | ▼-1.45% |
| 25-02-17 | 32.47 | ▲0.86 | ▲2.72% |
| 25-02-14 | 31.61 | ▲1.87 | ▲6.29% |
| 25-02-13 | 29.74 | ▼-0.94 | ▼-3.06% |
| 25-02-12 | 30.68 | ▼-0.35 | ▼-1.13% |
| 25-02-11 | 31.03 | ▲0.80 | ▲2.65% |
| 25-02-10 | 30.23 | ▲0.29 | ▲0.97% |
| 25-02-07 | 29.94 | ▼-1.95 | ▼-6.11% |
| 25-02-06 | 31.89 | ▲0.30 | ▲0.95% |
| 25-02-05 | 31.59 | ▼-0.07 | ▼-0.22% |
| 25-02-04 | 31.66 | ▲0.18 | ▲0.57% |
| 25-02-03 | 31.48 | ▲0.61 | ▲1.98% |
| 25-01-31 | 30.87 | ▼-0.79 | ▼-2.5% |
| 25-01-30 | 31.66 | ▲1.48 | ▲4.9% |
| 25-01-29 | 30.18 | ▼-1.19 | ▼-3.79% |
| 25-01-28 | 31.37 | ▼-0.34 | ▼-1.07% |
| 25-01-27 | 31.71 | ▲1.39 | ▲4.58% |
| 25-01-24 | 30.32 | ▲0.29 | ▲0.97% |
| 25-01-23 | 30.03 | ▼-0.50 | ▼-1.64% |
| 25-01-22 | 30.53 | ▼-0.03 | ▼-0.1% |
| 25-01-21 | 30.56 | ▼-0.02 | ▼-0.07% |
| 25-01-20 | 30.58 | ▲0.14 | ▲0.46% |
| 25-01-17 | 30.44 | ▲0.20 | ▲0.66% |
| 25-01-16 | 30.24 | ▼-0.73 | ▼-2.36% |
| 25-01-15 | 30.97 | ▲1.75 | ▲5.99% |
| 25-01-14 | 29.22 | ▲0.46 | ▲1.6% |
| 25-01-13 | 28.76 | ▼-0.11 | ▼-0.38% |
| 25-01-10 | 28.87 | ▼-1.41 | ▼-4.66% |
| 25-01-09 | 30.28 | ▼-0.46 | ▼-1.5% |
| 25-01-08 | 30.74 | ▼-1.26 | ▼-3.94% |
| 25-01-07 | 32.00 | ▼-0.30 | ▼-0.93% |
| 25-01-06 | 32.30 | ▲0.02 | ▲0.06% |
| 25-01-03 | 32.28 | ▲0.08 | ▲0.25% |
| 25-01-02 | 32.20 | -0.00 | -0% |
| 24-12-30 | 32.20 | ▼-0.30 | ▼-0.92% |
| 24-12-27 | 32.50 | ▼-0.03 | ▼-0.09% |
| 24-12-26 | 32.53 | ▼-0.35 | ▼-1.06% |
| 24-12-23 | 32.88 | ▼-0.80 | ▼-2.38% |
| 24-12-20 | 33.68 | ▲1.13 | ▲3.47% |
| 24-12-19 | 32.55 | ▲2.62 | ▲8.75% |
| 24-12-18 | 29.93 | ▼-1.25 | ▼-4.01% |
| 24-12-17 | 31.18 | ▲0.47 | ▲1.53% |
| 24-12-16 | 30.71 | ▼-1.52 | ▼-4.72% |
| 24-12-13 | 32.23 | ▼-1.52 | ▼-4.5% |
| 24-12-12 | 33.75 | ▼-1.68 | ▼-4.74% |
| 24-12-11 | 35.43 | ▲1.00 | ▲2.9% |
| 24-12-10 | 34.43 | ▲0.98 | ▲2.93% |
| 24-12-09 | 33.45 | ▼-1.37 | ▼-3.93% |
| 24-12-06 | 34.82 | ▼-2.18 | ▼-5.89% |
| 24-12-05 | 37.00 | ▲0.74 | ▲2.04% |
| 24-12-04 | 36.26 | ▼-0.86 | ▼-2.32% |
| 24-12-03 | 37.12 | ▲0.50 | ▲1.37% |
| 24-12-02 | 36.62 | ▼-0.96 | ▼-2.55% |
| 24-11-29 | 37.58 | ▼-1.42 | ▼-3.64% |
| 24-11-28 | 39.00 | ▼-2.55 | ▼-6.14% |
| 24-11-27 | 41.55 | ▼-2.53 | ▼-5.74% |
| 24-11-26 | 44.08 | ▲0.55 | ▲1.26% |
| 24-11-25 | 43.53 | ▼-0.67 | ▼-1.52% |
| 24-11-22 | 44.20 | ▲0.66 | ▲1.52% |
| 24-11-21 | 43.54 | ▼-0.35 | ▼-0.8% |
| 24-11-19 | 43.89 | ▲0.54 | ▲1.25% |
| 24-11-18 | 43.35 | ▼-1.38 | ▼-3.09% |
| 24-11-15 | 44.73 | -0.00 | -0% |
| 24-11-14 | 44.73 | ▼-0.45 | ▼-1% |
| 24-11-13 | 45.18 | ▼-0.28 | ▼-0.62% |
| 24-11-12 | 45.46 | ▲2.89 | ▲6.79% |
| 24-11-11 | 42.57 | ▲1.67 | ▲4.08% |
| 24-11-08 | 40.90 | ▼-1.15 | ▼-2.73% |
| 24-11-07 | 42.05 | ▼-0.60 | ▼-1.41% |
| 24-11-06 | 42.65 | ▲0.32 | ▲0.76% |
| 24-11-05 | 42.33 | ▼-0.07 | ▼-0.17% |
| 24-11-04 | 42.40 | ▲1.64 | ▲4.02% |
| 24-11-01 | 40.76 | ▼-1.26 | ▼-3% |
| 24-10-31 | 42.02 | ▼-0.61 | ▼-1.43% |
| 24-10-30 | 42.63 | ▲0.48 | ▲1.14% |
| 24-10-29 | 42.15 | ▼-0.23 | ▼-0.54% |
| 24-10-28 | 42.38 | ▲0.25 | ▲0.59% |
| 24-10-25 | 42.13 | ▼-1.37 | ▼-3.15% |
| 24-10-24 | 43.50 | ▲1.13 | ▲2.67% |
| 24-10-23 | 42.37 | ▼-0.18 | ▼-0.42% |
| 24-10-22 | 42.55 | ▲0.03 | ▲0.07% |
| 24-10-21 | 42.52 | ▲0.27 | ▲0.64% |
| 24-10-18 | 42.25 | ▼-0.40 | ▼-0.94% |
| 24-10-17 | 42.65 | ▼-0.50 | ▼-1.16% |
| 24-10-16 | 43.15 | ▲0.53 | ▲1.24% |
| 24-10-15 | 42.62 | ▲0.16 | ▲0.38% |
| 24-10-14 | 42.46 | ▲0.88 | ▲2.12% |
| 24-10-11 | 41.58 | ▲0.46 | ▲1.12% |
| 24-10-10 | 41.12 | ▼-0.36 | ▼-0.87% |
| 24-10-09 | 41.48 | ▼-1.38 | ▼-3.22% |
| 24-10-08 | 42.86 | ▲1.44 | ▲3.48% |
| 24-10-07 | 41.42 | ▼-0.48 | ▼-1.15% |
| 24-10-04 | 41.90 | ▲1.40 | ▲3.46% |
| 24-10-03 | 40.50 | ▼-1.29 | ▼-3.09% |
| 24-10-02 | 41.79 | ▲0.69 | ▲1.68% |
| 24-10-01 | 41.10 | ▲0.10 | ▲0.24% |
| 24-09-30 | 41.00 | ▼-0.37 | ▼-0.89% |
| 24-09-27 | 41.37 | ▼-0.43 | ▼-1.03% |
| 24-09-26 | 41.80 | ▲0.32 | ▲0.77% |
| 24-09-25 | 41.48 | ▼-1.19 | ▼-2.79% |
| 24-09-24 | 42.67 | ▲0.37 | ▲0.87% |
| 24-09-23 | 42.30 | ▼-0.70 | ▼-1.63% |
| 24-09-20 | 43.00 | ▼-1.31 | ▼-2.96% |
| 24-09-19 | 44.31 | ▼-0.51 | ▼-1.14% |
| 24-09-18 | 44.82 | ▲0.53 | ▲1.2% |
| 24-09-17 | 44.29 | ▲0.50 | ▲1.14% |
| 24-09-16 | 43.79 | ▼-0.41 | ▼-0.93% |
| 24-09-13 | 44.20 | ▲1.95 | ▲4.62% |
| 24-09-12 | 42.25 | ▼-0.11 | ▼-0.26% |
| 24-09-11 | 42.36 | ▲0.36 | ▲0.86% |
| 24-09-10 | 42.00 | ▲0.45 | ▲1.08% |
| 24-09-09 | 41.55 | ▼-0.47 | ▼-1.12% |
| 24-09-06 | 42.02 | ▼-0.47 | ▼-1.11% |
| 24-09-05 | 42.49 | ▲0.56 | ▲1.34% |
| 24-09-04 | 41.93 | ▲1.23 | ▲3.02% |
| 24-09-03 | 40.70 | ▼-0.55 | ▼-1.33% |
| 24-09-02 | 41.25 | ▼-0.12 | ▼-0.29% |
| 24-08-30 | 41.37 | ▼-0.38 | ▼-0.91% |
| 24-08-29 | 41.75 | ▼-0.75 | ▼-1.76% |
| 24-08-28 | 42.50 | ▼-0.40 | ▼-0.93% |
| 24-08-27 | 42.90 | ▲0.62 | ▲1.47% |
| 24-08-26 | 42.28 | ▼-0.02 | ▼-0.05% |
| 24-08-23 | 42.30 | ▲0.36 | ▲0.86% |
| 24-08-22 | 41.94 | ▼-1.76 | ▼-4.03% |
| 24-08-21 | 43.70 | ▲0.73 | ▲1.7% |
| 24-08-20 | 42.97 | ▼-1.28 | ▼-2.89% |
| 24-08-19 | 44.25 | ▲1.65 | ▲3.87% |
| 24-08-16 | 42.60 | ▲3.40 | ▲8.67% |
| 24-08-15 | 39.20 | ▼-0.80 | ▼-2% |
| 24-08-14 | 40.00 | ▼-8.10 | ▼-16.84% |
| 24-08-13 | 48.10 | ▼-1.12 | ▼-2.28% |
| 24-08-12 | 49.22 | ▲0.37 | ▲0.76% |
| 24-08-09 | 48.85 | ▲0.38 | ▲0.78% |
| 24-08-08 | 48.47 | ▼-0.08 | ▼-0.16% |
| 24-08-07 | 48.55 | ▲4.01 | ▲9% |
| 24-08-06 | 44.54 | ▲0.60 | ▲1.37% |
| 24-08-05 | 43.94 | ▼-1.14 | ▼-2.53% |
| 24-08-02 | 45.08 | ▲1.32 | ▲3.02% |
| 24-08-01 | 43.76 | ▼-0.07 | ▼-0.16% |
| 24-07-31 | 43.83 | ▲1.79 | ▲4.26% |
| 24-07-30 | 42.04 | ▼-0.56 | ▼-1.31% |
| 24-07-29 | 42.60 | ▼-1.33 | ▼-3.03% |
| 24-07-26 | 43.93 | ▲0.87 | ▲2.02% |
| 24-07-25 | 43.06 | ▼-0.24 | ▼-0.55% |
| 24-07-24 | 43.30 | ▼-0.08 | ▼-0.18% |
| 24-07-23 | 43.38 | ▲0.43 | ▲1% |
| 24-07-22 | 42.95 | ▼-0.46 | ▼-1.06% |
| 24-07-19 | 43.41 | ▼-0.06 | ▼-0.14% |
| 24-07-18 | 43.47 | ▼-1.66 | ▼-3.68% |
| 24-07-17 | 45.13 | ▼-0.73 | ▼-1.59% |
| 24-07-16 | 45.86 | ▼-0.58 | ▼-1.25% |
| 24-07-15 | 46.44 | ▼-0.26 | ▼-0.56% |
| 24-07-12 | 46.70 | ▲0.10 | ▲0.21% |
| 24-07-11 | 46.60 | ▲1.35 | ▲2.98% |
| 24-07-10 | 45.25 | ▲0.83 | ▲1.87% |
| 24-07-09 | 44.42 | ▲0.78 | ▲1.79% |
| 24-07-08 | 43.64 | ▼-0.10 | ▼-0.23% |
| 24-07-05 | 43.74 | ▲0.14 | ▲0.32% |
| 24-07-04 | 43.60 | ▲1.45 | ▲3.44% |
| 24-07-03 | 42.15 | ▲0.45 | ▲1.08% |
| 24-07-02 | 41.70 | ▼-0.07 | ▼-0.17% |
| 24-07-01 | 41.77 | ▼-0.23 | ▼-0.55% |
| 24-06-28 | 42.00 | ▼-0.85 | ▼-1.98% |
| 24-06-27 | 42.85 | ▲0.94 | ▲2.24% |
| 24-06-26 | 41.91 | ▲0.17 | ▲0.41% |
| 24-06-25 | 41.74 | ▲0.04 | ▲0.1% |
| 24-06-24 | 41.70 | -0.00 | -0% |
| 24-06-21 | 41.70 | ▲2.07 | ▲5.22% |
| 24-06-20 | 39.63 | ▼-0.38 | ▼-0.95% |
| 24-06-19 | 40.01 | ▲0.86 | ▲2.2% |
| 24-06-18 | 39.15 | ▼-0.25 | ▼-0.63% |
| 24-06-17 | 39.40 | ▼-1.02 | ▼-2.52% |
| 24-06-14 | 40.42 | ▲0.24 | ▲0.6% |
| 24-06-13 | 40.18 | ▼-0.84 | ▼-2.05% |
| 24-06-12 | 41.02 | ▼-0.53 | ▼-1.28% |
| 24-06-11 | 41.55 | ▼-0.31 | ▼-0.74% |
| 24-06-10 | 41.86 | ▼-0.89 | ▼-2.08% |
| 24-06-07 | 42.75 | ▼-0.95 | ▼-2.17% |
| 24-06-06 | 43.70 | ▲0.68 | ▲1.58% |
| 24-06-05 | 43.02 | ▲0.18 | ▲0.42% |
| 24-06-04 | 42.84 | ▲0.19 | ▲0.45% |
| 24-06-03 | 42.65 | ▼-0.05 | ▼-0.12% |
| 24-06-01 | 42.70 | ▼-0.03 | ▼-0.07% |
| 24-05-31 | 42.73 | ▼-1.27 | ▼-2.89% |
| 24-05-29 | 44.00 | ▼-0.56 | ▼-1.26% |
| 24-05-28 | 44.56 | ▼-0.38 | ▼-0.85% |
| 24-05-27 | 44.94 | ▼-0.12 | ▼-0.27% |
| 24-05-25 | 45.06 | ▼-0.34 | ▼-0.75% |
| 24-05-24 | 45.40 | ▼-0.30 | ▼-0.66% |
| 24-05-23 | 45.70 | ▼-0.10 | ▼-0.22% |
| 24-05-22 | 45.80 | ▼-0.82 | ▼-1.76% |
| 24-05-21 | 46.62 | ▼-1.30 | ▼-2.71% |
| 24-05-20 | 47.92 | ▼-0.48 | ▼-0.99% |
| 24-05-17 | 48.40 | ▼-0.23 | ▼-0.47% |
| 24-05-16 | 48.63 | ▲0.75 | ▲1.57% |
| 24-05-15 | 47.88 | ▲0.88 | ▲1.87% |
| 24-05-14 | 47.00 | ▲0.70 | ▲1.51% |
| 24-05-13 | 46.30 | ▼-0.70 | ▼-1.49% |
| 24-05-10 | 47.00 | ▼-2.55 | ▼-5.15% |
| 24-05-09 | 49.55 | ▼-0.63 | ▼-1.26% |
| 24-05-08 | 50.18 | ▲0.55 | ▲1.11% |
| 24-05-07 | 49.63 | ▲0.75 | ▲1.53% |
| 24-05-06 | 48.88 | ▼-1.00 | ▼-2% |
| 24-05-03 | 49.88 | ▲1.37 | ▲2.82% |
| 24-05-02 | 48.51 | ▼-0.52 | ▼-1.06% |
| 24-04-30 | 49.03 | ▼-1.52 | ▼-3.01% |
| 24-04-29 | 50.55 | ▲0.05 | ▲0.1% |
| 24-04-26 | 50.50 | ▲1.76 | ▲3.61% |
| 24-04-25 | 48.74 | ▼-0.78 | ▼-1.58% |
| 24-04-24 | 49.52 | ▼-0.72 | ▼-1.43% |
| 24-04-23 | 50.24 | ▲0.70 | ▲1.41% |
| 24-04-22 | 49.54 | ▼-0.73 | ▼-1.45% |
| 24-04-19 | 50.27 | ▼-0.64 | ▼-1.26% |
| 24-04-18 | 50.91 | ▲0.91 | ▲1.82% |
| 24-04-17 | 50.00 | ▼-0.07 | ▼-0.14% |
| 24-04-16 | 50.07 | ▼-0.51 | ▼-1.01% |
| 24-04-15 | 50.58 | ▼-1.27 | ▼-2.45% |
| 24-04-12 | 51.85 | ▼-1.43 | ▼-2.68% |
| 24-04-11 | 53.28 | ▼-0.31 | ▼-0.58% |