[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Banco Santander : ( SANB11:BZ )
27.88BRL ▼ -0.19 (-0.68%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 27.88 | ▼-0.19 | ▼-0.68% |
| 25-04-24 | 28.07 | ▲1.03 | ▲3.81% |
| 25-04-23 | 27.04 | ▲0.14 | ▲0.52% |
| 25-04-22 | 26.90 | ▼-0.17 | ▼-0.63% |
| 25-04-17 | 27.07 | ▼-0.05 | ▼-0.18% |
| 25-04-16 | 27.12 | ▲0.19 | ▲0.71% |
| 25-04-15 | 26.93 | ▼-0.02 | ▼-0.07% |
| 25-04-14 | 26.95 | ▲0.33 | ▲1.24% |
| 25-04-11 | 26.62 | ▲0.27 | ▲1.02% |
| 25-04-10 | 26.35 | ▼-0.40 | ▼-1.5% |
| 25-04-09 | 26.75 | ▲0.65 | ▲2.49% |
| 25-04-08 | 26.10 | ▼-0.40 | ▼-1.51% |
| 25-04-07 | 26.50 | ▼-0.12 | ▼-0.45% |
| 25-04-04 | 26.62 | ▼-0.91 | ▼-3.31% |
| 25-04-03 | 27.53 | ▲0.38 | ▲1.4% |
| 25-04-02 | 27.15 | ▲0.45 | ▲1.69% |
| 25-04-01 | 26.70 | ▼-0.02 | ▼-0.07% |
| 25-03-31 | 26.72 | ▼-0.41 | ▼-1.51% |
| 25-03-28 | 27.13 | ▼-0.29 | ▼-1.06% |
| 25-03-27 | 27.42 | ▲0.17 | ▲0.62% |
| 25-03-26 | 27.25 | ▲0.18 | ▲0.66% |
| 25-03-25 | 27.07 | ▲0.34 | ▲1.27% |
| 25-03-24 | 26.73 | ▼-0.14 | ▼-0.52% |
| 25-03-21 | 26.87 | ▲0.33 | ▲1.24% |
| 25-03-20 | 26.54 | ▼-0.43 | ▼-1.59% |
| 25-03-19 | 26.97 | ▲0.27 | ▲1.01% |
| 25-03-18 | 26.70 | ▼-0.13 | ▼-0.48% |
| 25-03-17 | 26.83 | ▲0.59 | ▲2.25% |
| 25-03-14 | 26.24 | ▲0.90 | ▲3.55% |
| 25-03-13 | 25.34 | ▲0.28 | ▲1.12% |
| 25-03-12 | 25.06 | ▲0.03 | ▲0.12% |
| 25-03-11 | 25.03 | ▼-0.54 | ▼-2.11% |
| 25-03-10 | 25.57 | ▼-0.37 | ▼-1.43% |
| 25-03-07 | 25.94 | ▲0.62 | ▲2.45% |
| 25-03-06 | 25.32 | ▼-0.23 | ▼-0.9% |
| 25-03-05 | 25.55 | ▲0.36 | ▲1.43% |
| 25-02-28 | 25.19 | ▼-1.08 | ▼-4.11% |
| 25-02-27 | 26.27 | ▼-0.27 | ▼-1.02% |
| 25-02-26 | 26.54 | ▲0.05 | ▲0.19% |
| 25-02-25 | 26.49 | ▲0.19 | ▲0.72% |
| 25-02-24 | 26.30 | ▲0.15 | ▲0.57% |
| 25-02-21 | 26.15 | ▼-0.18 | ▼-0.68% |
| 25-02-20 | 26.33 | ▲0.03 | ▲0.11% |
| 25-02-19 | 26.30 | ▼-0.52 | ▼-1.94% |
| 25-02-18 | 26.82 | ▲0.13 | ▲0.49% |
| 25-02-17 | 26.69 | ▲0.05 | ▲0.19% |
| 25-02-14 | 26.64 | ▲0.98 | ▲3.82% |
| 25-02-13 | 25.66 | ▼-0.43 | ▼-1.65% |
| 25-02-12 | 26.09 | ▼-0.16 | ▼-0.61% |
| 25-02-11 | 26.25 | ▲0.10 | ▲0.38% |
| 25-02-10 | 26.15 | ▼-0.26 | ▼-0.98% |
| 25-02-07 | 26.41 | ▼-0.59 | ▼-2.19% |
| 25-02-06 | 27.00 | ▼-0.08 | ▼-0.3% |
| 25-02-05 | 27.08 | ▲1.58 | ▲6.2% |
| 25-02-04 | 25.50 | ▼-0.33 | ▼-1.28% |
| 25-02-03 | 25.83 | ▼-0.13 | ▼-0.5% |
| 25-01-31 | 25.96 | ▲0.23 | ▲0.89% |
| 25-01-30 | 25.73 | ▲0.95 | ▲3.83% |
| 25-01-29 | 24.78 | ▼-0.19 | ▼-0.76% |
| 25-01-28 | 24.97 | ▼-0.13 | ▼-0.52% |
| 25-01-27 | 25.10 | ▲0.26 | ▲1.05% |
| 25-01-24 | 24.84 | ▲0.26 | ▲1.06% |
| 25-01-23 | 24.58 | ▼-0.78 | ▼-3.08% |
| 25-01-22 | 25.36 | ▲0.32 | ▲1.28% |
| 25-01-21 | 25.04 | ▲0.07 | ▲0.28% |
| 25-01-20 | 24.97 | ▲0.11 | ▲0.44% |
| 25-01-17 | 24.86 | ▼-0.17 | ▼-0.68% |
| 25-01-16 | 25.03 | ▲0.08 | ▲0.32% |
| 25-01-15 | 24.95 | ▲0.85 | ▲3.53% |
| 25-01-14 | 24.10 | ▲0.22 | ▲0.92% |
| 25-01-13 | 23.88 | ▲0.07 | ▲0.29% |
| 25-01-10 | 23.81 | ▼-0.24 | ▼-1% |
| 25-01-09 | 24.05 | -0.00 | -0% |
| 25-01-08 | 24.05 | ▼-0.32 | ▼-1.31% |
| 25-01-07 | 24.37 | ▲0.37 | ▲1.54% |
| 25-01-06 | 24.00 | ▲0.58 | ▲2.48% |
| 25-01-03 | 23.42 | ▼-0.33 | ▼-1.39% |
| 25-01-02 | 23.75 | ▼-0.07 | ▼-0.29% |
| 24-12-30 | 23.82 | ▲0.19 | ▲0.8% |
| 24-12-27 | 23.63 | ▼-0.14 | ▼-0.59% |
| 24-12-26 | 23.77 | ▲0.23 | ▲0.98% |
| 24-12-23 | 23.54 | ▼-0.75 | ▼-3.09% |
| 24-12-20 | 24.29 | ▲0.55 | ▲2.32% |
| 24-12-19 | 23.74 | ▲0.18 | ▲0.76% |
| 24-12-18 | 23.56 | ▼-1.05 | ▼-4.27% |
| 24-12-17 | 24.61 | ▲0.66 | ▲2.76% |
| 24-12-16 | 23.95 | ▼-0.30 | ▼-1.24% |
| 24-12-13 | 24.25 | ▼-0.41 | ▼-1.66% |
| 24-12-12 | 24.66 | ▼-0.91 | ▼-3.56% |
| 24-12-11 | 25.57 | ▲0.06 | ▲0.24% |
| 24-12-10 | 25.51 | ▲0.26 | ▲1.03% |
| 24-12-09 | 25.25 | ▼-0.23 | ▼-0.9% |
| 24-12-06 | 25.48 | ▼-0.27 | ▼-1.05% |
| 24-12-05 | 25.75 | ▲0.45 | ▲1.78% |
| 24-12-04 | 25.30 | ▲0.01 | ▲0.04% |
| 24-12-03 | 25.29 | ▲0.59 | ▲2.39% |
| 24-12-02 | 24.70 | ▼-0.23 | ▼-0.92% |
| 24-11-29 | 24.93 | ▲0.03 | ▲0.12% |
| 24-11-28 | 24.90 | ▼-0.78 | ▼-3.04% |
| 24-11-27 | 25.68 | ▼-0.89 | ▼-3.35% |
| 24-11-26 | 26.57 | ▲0.13 | ▲0.49% |
| 24-11-25 | 26.44 | ▲0.20 | ▲0.76% |
| 24-11-22 | 26.24 | ▲0.92 | ▲3.63% |
| 24-11-21 | 25.32 | ▼-0.04 | ▼-0.16% |
| 24-11-19 | 25.36 | ▼-0.01 | ▼-0.04% |
| 24-11-18 | 25.37 | ▼-0.31 | ▼-1.21% |
| 24-11-15 | 25.68 | -0.00 | -0% |
| 24-11-14 | 25.68 | ▼-0.32 | ▼-1.23% |
| 24-11-13 | 26.00 | ▼-0.14 | ▼-0.54% |
| 24-11-12 | 26.14 | ▼-0.23 | ▼-0.87% |
| 24-11-11 | 26.37 | ▼-0.31 | ▼-1.16% |
| 24-11-08 | 26.68 | ▼-0.33 | ▼-1.22% |
| 24-11-07 | 27.01 | ▼-0.09 | ▼-0.33% |
| 24-11-06 | 27.10 | ▲0.23 | ▲0.86% |
| 24-11-05 | 26.87 | ▲0.04 | ▲0.15% |
| 24-11-04 | 26.83 | ▲0.03 | ▲0.11% |
| 24-11-01 | 26.80 | ▼-0.40 | ▼-1.47% |
| 24-10-31 | 27.20 | ▼-0.75 | ▼-2.68% |
| 24-10-30 | 27.95 | ▲0.56 | ▲2.04% |
| 24-10-29 | 27.39 | ▼-1.48 | ▼-5.13% |
| 24-10-28 | 28.87 | ▲0.31 | ▲1.09% |
| 24-10-25 | 28.56 | ▼-0.07 | ▼-0.24% |
| 24-10-24 | 28.63 | ▲0.09 | ▲0.32% |
| 24-10-23 | 28.54 | ▲0.35 | ▲1.24% |
| 24-10-22 | 28.19 | ▼-0.30 | ▼-1.05% |
| 24-10-21 | 28.49 | ▼-0.15 | ▼-0.52% |
| 24-10-18 | 28.64 | ▲0.15 | ▲0.53% |
| 24-10-17 | 28.49 | ▼-0.15 | ▼-0.52% |
| 24-10-16 | 28.64 | ▲0.10 | ▲0.35% |
| 24-10-15 | 28.54 | ▲0.03 | ▲0.11% |
| 24-10-14 | 28.51 | ▼-0.07 | ▼-0.24% |
| 24-10-11 | 28.58 | ▼-0.02 | ▼-0.07% |
| 24-10-10 | 28.60 | ▲0.19 | ▲0.67% |
| 24-10-09 | 28.41 | ▼-0.27 | ▼-0.94% |
| 24-10-08 | 28.68 | ▼-0.03 | ▼-0.1% |
| 24-10-07 | 28.71 | ▲0.06 | ▲0.21% |
| 24-10-04 | 28.65 | ▲0.22 | ▲0.77% |
| 24-10-03 | 28.43 | ▼-0.67 | ▼-2.3% |
| 24-10-02 | 29.10 | ▲0.54 | ▲1.89% |
| 24-10-01 | 28.56 | ▲0.17 | ▲0.6% |
| 24-09-30 | 28.39 | ▼-0.29 | ▼-1.01% |
| 24-09-27 | 28.68 | ▼-0.23 | ▼-0.8% |
| 24-09-26 | 28.91 | ▼-0.17 | ▼-0.58% |
| 24-09-25 | 29.08 | ▲0.03 | ▲0.1% |
| 24-09-24 | 29.05 | ▲0.16 | ▲0.55% |
| 24-09-23 | 28.89 | ▼-0.64 | ▼-2.17% |
| 24-09-20 | 29.53 | ▼-0.65 | ▼-2.15% |
| 24-09-19 | 30.18 | ▼-0.22 | ▼-0.72% |
| 24-09-18 | 30.40 | ▼-0.26 | ▼-0.85% |
| 24-09-17 | 30.66 | ▲0.03 | ▲0.1% |
| 24-09-16 | 30.63 | ▼-0.14 | ▼-0.45% |
| 24-09-13 | 30.77 | ▲0.12 | ▲0.39% |
| 24-09-12 | 30.65 | ▼-0.30 | ▼-0.97% |
| 24-09-11 | 30.95 | ▼-0.28 | ▼-0.9% |
| 24-09-10 | 31.23 | ▼-0.06 | ▼-0.19% |
| 24-09-09 | 31.29 | ▲0.03 | ▲0.1% |
| 24-09-06 | 31.26 | ▼-0.33 | ▼-1.04% |
| 24-09-05 | 31.59 | ▼-0.18 | ▼-0.57% |
| 24-09-04 | 31.77 | ▲0.31 | ▲0.99% |
| 24-09-03 | 31.46 | ▲0.06 | ▲0.19% |
| 24-09-02 | 31.40 | -0.00 | -0% |
| 24-08-30 | 31.40 | ▼-0.05 | ▼-0.16% |
| 24-08-29 | 31.45 | ▼-0.07 | ▼-0.22% |
| 24-08-28 | 31.52 | ▲0.34 | ▲1.09% |
| 24-08-27 | 31.18 | ▼-0.10 | ▼-0.32% |
| 24-08-26 | 31.28 | ▼-0.01 | ▼-0.03% |
| 24-08-23 | 31.29 | ▲0.32 | ▲1.03% |
| 24-08-22 | 30.97 | ▼-0.10 | ▼-0.32% |
| 24-08-21 | 31.07 | -0.00 | -0% |
| 24-08-20 | 31.07 | ▲0.32 | ▲1.04% |
| 24-08-19 | 30.75 | ▲0.51 | ▲1.69% |
| 24-08-16 | 30.24 | ▲0.21 | ▲0.7% |
| 24-08-15 | 30.03 | ▼-0.01 | ▼-0.03% |
| 24-08-14 | 30.04 | ▲0.74 | ▲2.53% |
| 24-08-13 | 29.30 | ▲0.34 | ▲1.17% |
| 24-08-12 | 28.96 | ▲0.29 | ▲1.01% |
| 24-08-09 | 28.67 | ▲0.39 | ▲1.38% |
| 24-08-08 | 28.28 | ▲0.11 | ▲0.39% |
| 24-08-07 | 28.17 | ▼-0.22 | ▼-0.77% |
| 24-08-06 | 28.39 | ▲0.06 | ▲0.21% |
| 24-08-05 | 28.33 | ▲0.08 | ▲0.28% |
| 24-08-02 | 28.25 | ▼-0.91 | ▼-3.12% |
| 24-08-01 | 29.16 | ▲0.51 | ▲1.78% |
| 24-07-31 | 28.65 | ▼-0.12 | ▼-0.42% |
| 24-07-30 | 28.77 | ▲0.23 | ▲0.81% |
| 24-07-29 | 28.54 | ▲0.32 | ▲1.13% |
| 24-07-26 | 28.22 | ▲0.50 | ▲1.8% |
| 24-07-25 | 27.72 | ▼-0.69 | ▼-2.43% |
| 24-07-24 | 28.41 | ▲0.10 | ▲0.35% |
| 24-07-23 | 28.31 | ▼-0.39 | ▼-1.36% |
| 24-07-22 | 28.70 | ▼-0.02 | ▼-0.07% |
| 24-07-19 | 28.72 | ▲0.19 | ▲0.67% |
| 24-07-18 | 28.53 | ▼-0.54 | ▼-1.86% |
| 24-07-17 | 29.07 | ▲0.29 | ▲1.01% |
| 24-07-16 | 28.78 | ▲0.44 | ▲1.55% |
| 24-07-15 | 28.34 | ▼-0.07 | ▼-0.25% |
| 24-07-12 | 28.41 | ▼-0.20 | ▼-0.7% |
| 24-07-11 | 28.61 | ▲0.90 | ▲3.25% |
| 24-07-10 | 27.71 | ▲0.97 | ▲3.63% |
| 24-07-09 | 26.74 | ▲0.20 | ▲0.75% |
| 24-07-08 | 26.54 | ▼-0.57 | ▼-2.1% |
| 24-07-05 | 27.11 | ▼-0.47 | ▼-1.7% |
| 24-07-04 | 27.58 | -0.00 | -0% |
| 24-07-03 | 27.58 | ▲0.16 | ▲0.58% |
| 24-07-02 | 27.42 | ▲0.06 | ▲0.22% |
| 24-07-01 | 27.36 | ▼-0.10 | ▼-0.36% |
| 24-06-28 | 27.46 | ▼-0.39 | ▼-1.4% |
| 24-06-27 | 27.85 | ▲0.35 | ▲1.27% |
| 24-06-26 | 27.50 | ▼-0.36 | ▼-1.29% |
| 24-06-25 | 27.86 | ▼-0.14 | ▼-0.5% |
| 24-06-24 | 28.00 | ▲0.46 | ▲1.67% |
| 24-06-21 | 27.54 | ▼-0.05 | ▼-0.18% |
| 24-06-20 | 27.59 | ▼-0.03 | ▼-0.11% |
| 24-06-19 | 27.62 | ▲0.03 | ▲0.11% |
| 24-06-18 | 27.59 | ▲0.12 | ▲0.44% |
| 24-06-17 | 27.47 | ▲0.39 | ▲1.44% |
| 24-06-14 | 27.08 | ▲0.08 | ▲0.3% |
| 24-06-13 | 27.00 | ▼-0.04 | ▼-0.15% |
| 24-06-12 | 27.04 | ▼-0.05 | ▼-0.18% |
| 24-06-11 | 27.09 | ▲0.09 | ▲0.33% |
| 24-06-10 | 27.00 | ▼-0.28 | ▼-1.03% |
| 24-06-07 | 27.28 | ▼-0.33 | ▼-1.2% |
| 24-06-06 | 27.61 | ▲0.79 | ▲2.95% |
| 24-06-05 | 26.82 | ▼-0.38 | ▼-1.4% |
| 24-06-04 | 27.20 | ▼-0.66 | ▼-2.37% |
| 24-06-03 | 27.86 | ▲0.11 | ▲0.4% |
| 24-05-31 | 27.75 | ▲0.04 | ▲0.14% |
| 24-05-29 | 27.71 | ▼-0.23 | ▼-0.82% |
| 24-05-28 | 27.94 | ▲0.31 | ▲1.12% |
| 24-05-27 | 27.63 | ▼-0.28 | ▼-1% |
| 24-05-25 | 27.91 | ▼-0.14 | ▼-0.5% |
| 24-05-24 | 28.05 | ▼-0.10 | ▼-0.36% |
| 24-05-23 | 28.15 | ▲0.03 | ▲0.11% |
| 24-05-22 | 28.12 | ▲0.04 | ▲0.14% |
| 24-05-21 | 28.08 | ▲0.23 | ▲0.83% |
| 24-05-20 | 27.85 | ▲0.15 | ▲0.54% |
| 24-05-17 | 27.70 | ▼-0.35 | ▼-1.25% |
| 24-05-16 | 28.05 | ▼-0.01 | ▼-0.04% |
| 24-05-15 | 28.06 | ▼-0.59 | ▼-2.06% |
| 24-05-14 | 28.65 | ▲0.13 | ▲0.46% |
| 24-05-13 | 28.52 | ▲0.02 | ▲0.07% |
| 24-05-10 | 28.50 | ▼-0.17 | ▼-0.59% |
| 24-05-09 | 28.67 | ▼-0.59 | ▼-2.02% |
| 24-05-08 | 29.26 | ▼-0.24 | ▼-0.81% |
| 24-05-07 | 29.50 | ▼-0.10 | ▼-0.34% |
| 24-05-06 | 29.60 | -0.00 | -0% |
| 24-05-03 | 29.60 | ▼-0.02 | ▼-0.07% |
| 24-05-02 | 29.62 | ▲0.72 | ▲2.49% |
| 24-04-30 | 28.90 | ▲0.77 | ▲2.74% |