[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Rumo Logistica : ( RUMO3:BS )
18.51BRL ▲ 0.01 (0.05%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 18.51 | ▲0.01 | ▲0.05% |
| 25-04-15 | 18.50 | ▲0.03 | ▲0.16% |
| 25-04-14 | 18.47 | ▲0.70 | ▲3.94% |
| 25-04-11 | 17.77 | ▲0.59 | ▲3.43% |
| 25-04-10 | 17.18 | ▲0.01 | ▲0.06% |
| 25-04-09 | 17.17 | ▲0.33 | ▲1.96% |
| 25-04-08 | 16.84 | ▼-0.20 | ▼-1.17% |
| 25-04-07 | 17.04 | ▼-0.03 | ▼-0.18% |
| 25-04-04 | 17.07 | ▼-0.58 | ▼-3.29% |
| 25-04-03 | 17.65 | ▲0.78 | ▲4.62% |
| 25-04-02 | 16.87 | ▲0.58 | ▲3.56% |
| 25-04-01 | 16.29 | ▲0.07 | ▲0.43% |
| 25-03-31 | 16.22 | ▼-0.76 | ▼-4.48% |
| 25-03-28 | 16.98 | ▼-0.34 | ▼-1.96% |
| 25-03-27 | 17.32 | ▲0.24 | ▲1.41% |
| 25-03-26 | 17.08 | ▲0.03 | ▲0.18% |
| 25-03-25 | 17.05 | ▼-0.03 | ▼-0.18% |
| 25-03-24 | 17.08 | ▼-0.70 | ▼-3.94% |
| 25-03-21 | 17.78 | ▼-0.41 | ▼-2.25% |
| 25-03-20 | 18.19 | ▼-0.01 | ▼-0.05% |
| 25-03-19 | 18.20 | ▲0.15 | ▲0.83% |
| 25-03-18 | 18.05 | ▼-0.11 | ▼-0.61% |
| 25-03-17 | 18.16 | ▲0.16 | ▲0.89% |
| 25-03-14 | 18.00 | ▲0.20 | ▲1.12% |
| 25-03-13 | 17.80 | ▲0.29 | ▲1.66% |
| 25-03-12 | 17.51 | ▲0.12 | ▲0.69% |
| 25-03-11 | 17.39 | ▲0.05 | ▲0.29% |
| 25-03-10 | 17.34 | ▼-0.53 | ▼-2.97% |
| 25-03-07 | 17.87 | ▼-0.09 | ▼-0.5% |
| 25-03-06 | 17.96 | ▲0.49 | ▲2.8% |
| 25-03-05 | 17.47 | ▲0.54 | ▲3.19% |
| 25-02-28 | 16.93 | ▼-0.52 | ▼-2.98% |
| 25-02-27 | 17.45 | ▲0.05 | ▲0.29% |
| 25-02-26 | 17.40 | ▼-0.58 | ▼-3.23% |
| 25-02-25 | 17.98 | ▼-0.02 | ▼-0.11% |
| 25-02-24 | 18.00 | ▼-0.07 | ▼-0.39% |
| 25-02-21 | 18.07 | ▼-0.42 | ▼-2.27% |
| 25-02-20 | 18.49 | ▼-0.16 | ▼-0.86% |
| 25-02-19 | 18.65 | ▼-0.37 | ▼-1.95% |
| 25-02-18 | 19.02 | ▼-0.35 | ▼-1.81% |
| 25-02-17 | 19.37 | ▼-0.36 | ▼-1.82% |
| 25-02-14 | 19.73 | ▲0.94 | ▲5% |
| 25-02-13 | 18.79 | ▲0.22 | ▲1.18% |
| 25-02-12 | 18.57 | ▼-0.20 | ▼-1.07% |
| 25-02-11 | 18.77 | ▲0.34 | ▲1.84% |
| 25-02-10 | 18.43 | ▼-0.02 | ▼-0.11% |
| 25-02-07 | 18.45 | ▼-0.42 | ▼-2.23% |
| 25-02-06 | 18.87 | ▲0.40 | ▲2.17% |
| 25-02-05 | 18.47 | ▼-0.26 | ▼-1.39% |
| 25-02-04 | 18.73 | ▲0.08 | ▲0.43% |
| 25-02-03 | 18.65 | ▲0.25 | ▲1.36% |
| 25-01-31 | 18.40 | ▲0.08 | ▲0.44% |
| 25-01-30 | 18.32 | ▲0.41 | ▲2.29% |
| 25-01-29 | 17.91 | ▲0.33 | ▲1.88% |
| 25-01-28 | 17.58 | ▲0.20 | ▲1.15% |
| 25-01-27 | 17.38 | ▲0.68 | ▲4.07% |
| 25-01-24 | 16.70 | ▼-0.08 | ▼-0.48% |
| 25-01-23 | 16.78 | ▼-0.21 | ▼-1.24% |
| 25-01-22 | 16.99 | ▲0.12 | ▲0.71% |
| 25-01-21 | 16.87 | ▼-0.10 | ▼-0.59% |
| 25-01-20 | 16.97 | ▼-0.10 | ▼-0.59% |
| 25-01-17 | 17.07 | ▲0.16 | ▲0.95% |
| 25-01-16 | 16.91 | ▼-0.44 | ▼-2.54% |
| 25-01-15 | 17.35 | ▲0.09 | ▲0.52% |
| 25-01-14 | 17.26 | ▲0.15 | ▲0.88% |
| 25-01-13 | 17.11 | ▼-0.10 | ▼-0.58% |
| 25-01-10 | 17.21 | ▼-0.64 | ▼-3.59% |
| 25-01-09 | 17.85 | ▼-0.15 | ▼-0.83% |
| 25-01-08 | 18.00 | ▼-0.30 | ▼-1.64% |
| 25-01-07 | 18.30 | ▲0.33 | ▲1.84% |
| 25-01-06 | 17.97 | ▲0.38 | ▲2.16% |
| 25-01-03 | 17.59 | ▼-0.20 | ▼-1.12% |
| 25-01-02 | 17.79 | ▼-0.05 | ▼-0.28% |
| 24-12-30 | 17.84 | ▼-0.01 | ▼-0.06% |
| 24-12-27 | 17.85 | ▼-0.11 | ▼-0.61% |
| 24-12-26 | 17.96 | ▼-0.23 | ▼-1.26% |
| 24-12-23 | 18.19 | ▼-0.46 | ▼-2.47% |
| 24-12-20 | 18.65 | ▲0.15 | ▲0.81% |
| 24-12-19 | 18.50 | ▲0.35 | ▲1.93% |
| 24-12-18 | 18.15 | ▼-0.76 | ▼-4.02% |
| 24-12-17 | 18.91 | ▲0.41 | ▲2.22% |
| 24-12-16 | 18.50 | ▼-0.51 | ▼-2.68% |
| 24-12-13 | 19.01 | ▼-0.36 | ▼-1.86% |
| 24-12-12 | 19.37 | ▼-0.49 | ▼-2.47% |
| 24-12-11 | 19.86 | ▲0.28 | ▲1.43% |
| 24-12-10 | 19.58 | ▲0.45 | ▲2.35% |
| 24-12-09 | 19.13 | ▼-0.07 | ▼-0.36% |
| 24-12-06 | 19.20 | ▼-0.52 | ▼-2.64% |
| 24-12-05 | 19.72 | ▲0.44 | ▲2.28% |
| 24-12-04 | 19.28 | ▲0.52 | ▲2.77% |
| 24-12-03 | 18.76 | ▼-0.10 | ▼-0.53% |
| 24-12-02 | 18.86 | ▼-0.59 | ▼-3.03% |
| 24-11-29 | 19.45 | ▲0.03 | ▲0.15% |
| 24-11-28 | 19.42 | ▼-0.82 | ▼-4.05% |
| 24-11-27 | 20.24 | ▼-0.54 | ▼-2.6% |
| 24-11-26 | 20.78 | ▲0.44 | ▲2.16% |
| 24-11-25 | 20.34 | ▲0.18 | ▲0.89% |
| 24-11-22 | 20.16 | ▲0.25 | ▲1.26% |
| 24-11-21 | 19.91 | ▼-0.50 | ▼-2.45% |
| 24-11-19 | 20.41 | ▲0.24 | ▲1.19% |
| 24-11-18 | 20.17 | ▲0.06 | ▲0.3% |
| 24-11-15 | 20.11 | -0.00 | -0% |
| 24-11-14 | 20.11 | ▲0.03 | ▲0.15% |
| 24-11-13 | 20.08 | ▲0.12 | ▲0.6% |
| 24-11-12 | 19.96 | ▲0.24 | ▲1.22% |
| 24-11-11 | 19.72 | ▲0.27 | ▲1.39% |
| 24-11-08 | 19.45 | ▼-0.65 | ▼-3.23% |
| 24-11-07 | 20.10 | ▼-0.60 | ▼-2.9% |
| 24-11-06 | 20.70 | ▲0.23 | ▲1.12% |
| 24-11-05 | 20.47 | ▲0.01 | ▲0.05% |
| 24-11-04 | 20.46 | ▲1.01 | ▲5.19% |
| 24-11-01 | 19.45 | ▼-0.45 | ▼-2.26% |
| 24-10-31 | 19.90 | ▲0.12 | ▲0.61% |
| 24-10-30 | 19.78 | ▼-0.12 | ▼-0.6% |
| 24-10-29 | 19.90 | ▲0.10 | ▲0.51% |
| 24-10-28 | 19.80 | ▲0.58 | ▲3.02% |
| 24-10-25 | 19.22 | ▲0.12 | ▲0.63% |
| 24-10-24 | 19.10 | ▲0.10 | ▲0.53% |
| 24-10-23 | 19.00 | ▲0.10 | ▲0.53% |
| 24-10-22 | 18.90 | ▼-0.25 | ▼-1.31% |
| 24-10-21 | 19.15 | ▼-0.04 | ▼-0.21% |
| 24-10-18 | 19.19 | ▼-0.26 | ▼-1.34% |
| 24-10-17 | 19.45 | ▲0.20 | ▲1.04% |
| 24-10-16 | 19.25 | ▲0.15 | ▲0.79% |
| 24-10-15 | 19.10 | -0.00 | -0% |
| 24-10-14 | 19.10 | ▼-0.03 | ▼-0.16% |
| 24-10-11 | 19.13 | ▼-0.14 | ▼-0.73% |
| 24-10-10 | 19.27 | ▲0.03 | ▲0.16% |
| 24-10-09 | 19.24 | ▼-0.41 | ▼-2.09% |
| 24-10-08 | 19.65 | ▼-0.28 | ▼-1.4% |
| 24-10-07 | 19.93 | ▼-0.02 | ▼-0.1% |
| 24-10-04 | 19.95 | ▲0.18 | ▲0.91% |
| 24-10-03 | 19.77 | ▼-0.28 | ▼-1.4% |
| 24-10-02 | 20.05 | ▲0.19 | ▲0.96% |
| 24-10-01 | 19.86 | ▼-0.14 | ▼-0.7% |
| 24-09-30 | 20.00 | ▼-0.07 | ▼-0.35% |
| 24-09-27 | 20.07 | ▼-0.11 | ▼-0.55% |
| 24-09-26 | 20.18 | ▲0.35 | ▲1.77% |
| 24-09-25 | 19.83 | ▼-0.20 | ▼-1% |
| 24-09-24 | 20.03 | ▲0.23 | ▲1.16% |
| 24-09-23 | 19.80 | ▼-0.12 | ▼-0.6% |
| 24-09-20 | 19.92 | ▼-0.56 | ▼-2.73% |
| 24-09-19 | 20.48 | ▼-0.17 | ▼-0.82% |
| 24-09-18 | 20.65 | ▼-0.30 | ▼-1.43% |
| 24-09-17 | 20.95 | ▼-0.16 | ▼-0.76% |
| 24-09-16 | 21.11 | ▼-0.05 | ▼-0.24% |
| 24-09-13 | 21.16 | ▲0.06 | ▲0.28% |
| 24-09-12 | 21.10 | ▼-0.50 | ▼-2.31% |
| 24-09-11 | 21.60 | -0.00 | -0% |
| 24-09-10 | 21.60 | ▲0.30 | ▲1.41% |
| 24-09-09 | 21.30 | ▼-0.30 | ▼-1.39% |
| 24-09-06 | 21.60 | ▼-0.19 | ▼-0.87% |
| 24-09-05 | 21.79 | ▲0.12 | ▲0.55% |
| 24-09-04 | 21.67 | ▲0.24 | ▲1.12% |
| 24-09-03 | 21.43 | ▼-0.05 | ▼-0.23% |
| 24-09-02 | 21.48 | ▼-0.37 | ▼-1.69% |
| 24-08-30 | 21.85 | ▼-0.19 | ▼-0.86% |
| 24-08-29 | 22.04 | ▼-0.51 | ▼-2.26% |
| 24-08-28 | 22.55 | ▼-0.30 | ▼-1.31% |
| 24-08-27 | 22.85 | ▼-0.07 | ▼-0.31% |
| 24-08-26 | 22.92 | ▼-0.69 | ▼-2.92% |
| 24-08-23 | 23.61 | ▲0.23 | ▲0.98% |
| 24-08-22 | 23.38 | ▼-0.12 | ▼-0.51% |
| 24-08-21 | 23.50 | ▼-0.15 | ▼-0.63% |
| 24-08-20 | 23.65 | ▲0.05 | ▲0.21% |
| 24-08-19 | 23.60 | ▲0.40 | ▲1.72% |
| 24-08-16 | 23.20 | ▼-0.65 | ▼-2.73% |
| 24-08-15 | 23.85 | ▲0.47 | ▲2.01% |
| 24-08-14 | 23.38 | ▲0.31 | ▲1.34% |
| 24-08-13 | 23.07 | ▲0.11 | ▲0.48% |
| 24-08-12 | 22.96 | ▼-0.62 | ▼-2.63% |
| 24-08-09 | 23.58 | ▼-0.24 | ▼-1.01% |
| 24-08-08 | 23.82 | ▲0.64 | ▲2.76% |
| 24-08-07 | 23.18 | ▼-0.06 | ▼-0.26% |
| 24-08-06 | 23.24 | ▲0.55 | ▲2.42% |
| 24-08-05 | 22.69 | ▼-0.72 | ▼-3.08% |
| 24-08-02 | 23.41 | ▲0.51 | ▲2.23% |
| 24-08-01 | 22.90 | ▲0.75 | ▲3.39% |
| 24-07-31 | 22.15 | ▼-0.04 | ▼-0.18% |
| 24-07-30 | 22.19 | ▼-0.25 | ▼-1.11% |
| 24-07-29 | 22.44 | ▼-0.14 | ▼-0.62% |
| 24-07-26 | 22.58 | ▲0.33 | ▲1.48% |
| 24-07-25 | 22.25 | ▲0.15 | ▲0.68% |
| 24-07-24 | 22.10 | ▼-0.27 | ▼-1.21% |
| 24-07-23 | 22.37 | ▼-0.30 | ▼-1.32% |
| 24-07-22 | 22.67 | ▲0.11 | ▲0.49% |
| 24-07-19 | 22.56 | ▼-0.09 | ▼-0.4% |
| 24-07-18 | 22.65 | ▼-0.09 | ▼-0.4% |
| 24-07-17 | 22.74 | ▼-0.07 | ▼-0.31% |
| 24-07-16 | 22.81 | ▼-0.35 | ▼-1.51% |
| 24-07-15 | 23.16 | ▲0.38 | ▲1.67% |
| 24-07-12 | 22.78 | ▼-0.33 | ▼-1.43% |
| 24-07-11 | 23.11 | ▲0.76 | ▲3.4% |
| 24-07-10 | 22.35 | ▲0.58 | ▲2.66% |
| 24-07-09 | 21.77 | ▲0.37 | ▲1.73% |
| 24-07-08 | 21.40 | ▼-0.10 | ▼-0.47% |
| 24-07-05 | 21.50 | ▲0.15 | ▲0.7% |
| 24-07-04 | 21.35 | ▲0.20 | ▲0.95% |
| 24-07-03 | 21.15 | ▲0.46 | ▲2.22% |
| 24-07-02 | 20.69 | ▲0.09 | ▲0.44% |
| 24-07-01 | 20.60 | ▼-0.12 | ▼-0.58% |
| 24-06-28 | 20.72 | ▼-0.37 | ▼-1.75% |
| 24-06-27 | 21.09 | ▲0.49 | ▲2.38% |
| 24-06-26 | 20.60 | ▲0.26 | ▲1.28% |
| 24-06-25 | 20.34 | ▲0.08 | ▲0.39% |
| 24-06-24 | 20.26 | ▲0.21 | ▲1.05% |
| 24-06-21 | 20.05 | ▲0.45 | ▲2.3% |
| 24-06-20 | 19.60 | ▲0.06 | ▲0.31% |
| 24-06-19 | 19.54 | ▲0.04 | ▲0.21% |
| 24-06-18 | 19.50 | ▲0.23 | ▲1.19% |
| 24-06-17 | 19.27 | ▼-0.50 | ▼-2.53% |
| 24-06-14 | 19.77 | ▲0.38 | ▲1.96% |
| 24-06-13 | 19.39 | ▼-0.21 | ▼-1.07% |
| 24-06-12 | 19.60 | ▼-0.40 | ▼-2% |
| 24-06-11 | 20.00 | ▲0.40 | ▲2.04% |
| 24-06-10 | 19.60 | ▼-0.20 | ▼-1.01% |
| 24-06-07 | 19.80 | ▼-0.70 | ▼-3.41% |
| 24-06-06 | 20.50 | ▲0.70 | ▲3.54% |
| 24-06-05 | 19.80 | ▼-0.06 | ▼-0.3% |
| 24-06-04 | 19.86 | ▲0.03 | ▲0.15% |
| 24-06-03 | 19.83 | ▲0.12 | ▲0.61% |
| 24-05-31 | 19.71 | ▼-0.04 | ▼-0.2% |
| 24-05-29 | 19.75 | ▼-0.39 | ▼-1.94% |
| 24-05-28 | 20.14 | ▼-0.17 | ▼-0.84% |
| 24-05-27 | 20.31 | ▼-0.01 | ▼-0.05% |
| 24-05-24 | 20.32 | ▼-0.17 | ▼-0.83% |
| 24-05-23 | 20.49 | -0.00 | -0% |
| 24-05-22 | 20.49 | ▼-0.19 | ▼-0.92% |
| 24-05-21 | 20.68 | ▲0.37 | ▲1.82% |
| 24-05-20 | 20.31 | ▼-0.43 | ▼-2.07% |
| 24-05-17 | 20.74 | ▼-0.30 | ▼-1.43% |
| 24-05-16 | 21.04 | ▲0.55 | ▲2.68% |
| 24-05-15 | 20.49 | ▼-0.15 | ▼-0.73% |
| 24-05-14 | 20.64 | ▼-0.20 | ▼-0.96% |
| 24-05-13 | 20.84 | ▼-0.14 | ▼-0.67% |
| 24-05-10 | 20.98 | ▲0.52 | ▲2.54% |
| 24-05-09 | 20.46 | ▼-0.21 | ▼-1.02% |
| 24-05-08 | 20.67 | ▼-0.07 | ▼-0.34% |
| 24-05-07 | 20.74 | ▼-0.06 | ▼-0.29% |
| 24-05-06 | 20.80 | ▼-0.20 | ▼-0.95% |
| 24-05-03 | 21.00 | ▲0.47 | ▲2.29% |
| 24-05-02 | 20.53 | ▲0.37 | ▲1.84% |
| 24-04-30 | 20.16 | ▼-0.59 | ▼-2.84% |
| 24-04-29 | 20.75 | ▼-0.09 | ▼-0.43% |
| 24-04-26 | 20.84 | ▲0.24 | ▲1.17% |
| 24-04-25 | 20.60 | ▼-0.05 | ▼-0.24% |
| 24-04-24 | 20.65 | ▼-0.44 | ▼-2.09% |
| 24-04-23 | 21.09 | -0.00 | -0% |
| 24-04-22 | 21.09 | ▼-0.16 | ▼-0.75% |
| 24-04-19 | 21.25 | ▲0.15 | ▲0.71% |
| 24-04-18 | 21.10 | ▼-0.02 | ▼-0.09% |