[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
TOTVS SA : ( TOTS3:BZ )
35.79BRL ▲ 1.09 (3.14%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 35.79 | ▲1.09 | ▲3.14% |
| 25-04-11 | 34.70 | ▲0.84 | ▲2.48% |
| 25-04-10 | 33.86 | ▼-0.38 | ▼-1.11% |
| 25-04-09 | 34.24 | ▲0.43 | ▲1.27% |
| 25-04-08 | 33.81 | ▲0.33 | ▲0.99% |
| 25-04-07 | 33.48 | ▼-0.67 | ▼-1.96% |
| 25-04-04 | 34.15 | ▼-0.35 | ▼-1.01% |
| 25-04-03 | 34.50 | ▲0.76 | ▲2.25% |
| 25-04-02 | 33.74 | ▼-0.13 | ▼-0.38% |
| 25-04-01 | 33.87 | ▲0.50 | ▲1.5% |
| 25-03-31 | 33.37 | ▼-0.03 | ▼-0.09% |
| 25-03-28 | 33.40 | ▲0.28 | ▲0.85% |
| 25-03-27 | 33.12 | ▲0.01 | ▲0.03% |
| 25-03-26 | 33.11 | ▼-0.63 | ▼-1.87% |
| 25-03-25 | 33.74 | ▲0.16 | ▲0.48% |
| 25-03-24 | 33.58 | ▼-0.82 | ▼-2.38% |
| 25-03-21 | 34.40 | ▼-0.30 | ▼-0.86% |
| 25-03-20 | 34.70 | ▼-0.29 | ▼-0.83% |
| 25-03-19 | 34.99 | ▲0.32 | ▲0.92% |
| 25-03-18 | 34.67 | ▲0.97 | ▲2.88% |
| 25-03-17 | 33.70 | ▲0.23 | ▲0.69% |
| 25-03-14 | 33.47 | ▲0.27 | ▲0.81% |
| 25-03-13 | 33.20 | -0.00 | -0% |
| 25-03-12 | 33.20 | ▼-0.30 | ▼-0.9% |
| 25-03-11 | 33.50 | ▼-0.74 | ▼-2.16% |
| 25-03-10 | 34.24 | ▲0.12 | ▲0.35% |
| 25-03-07 | 34.12 | ▼-0.67 | ▼-1.93% |
| 25-03-06 | 34.79 | ▲0.09 | ▲0.26% |
| 25-03-05 | 34.70 | ▼-0.26 | ▼-0.74% |
| 25-02-28 | 34.96 | ▼-0.85 | ▼-2.37% |
| 25-02-27 | 35.81 | -0.00 | -0% |
| 25-02-26 | 35.81 | ▲0.33 | ▲0.93% |
| 25-02-25 | 35.48 | ▲1.15 | ▲3.35% |
| 25-02-24 | 34.33 | ▼-0.73 | ▼-2.08% |
| 25-02-21 | 35.06 | ▼-0.03 | ▼-0.09% |
| 25-02-20 | 35.09 | ▲1.05 | ▲3.08% |
| 25-02-19 | 34.04 | ▼-0.26 | ▼-0.76% |
| 25-02-18 | 34.30 | ▼-0.21 | ▼-0.61% |
| 25-02-17 | 34.51 | ▲0.11 | ▲0.32% |
| 25-02-14 | 34.40 | ▲0.44 | ▲1.3% |
| 25-02-13 | 33.96 | ▲0.91 | ▲2.75% |
| 25-02-12 | 33.05 | ▼-0.95 | ▼-2.79% |
| 25-02-11 | 34.00 | ▲0.11 | ▲0.32% |
| 25-02-10 | 33.89 | ▲0.35 | ▲1.04% |
| 25-02-07 | 33.54 | ▲0.88 | ▲2.69% |
| 25-02-06 | 32.66 | ▲0.48 | ▲1.49% |
| 25-02-05 | 32.18 | ▼-1.29 | ▼-3.85% |
| 25-02-04 | 33.47 | ▼-0.78 | ▼-2.28% |
| 25-02-03 | 34.25 | ▲0.19 | ▲0.56% |
| 25-01-31 | 34.06 | ▲1.45 | ▲4.45% |
| 25-01-30 | 32.61 | ▲1.46 | ▲4.69% |
| 25-01-29 | 31.15 | ▲0.36 | ▲1.17% |
| 25-01-28 | 30.79 | ▼-0.42 | ▼-1.35% |
| 25-01-27 | 31.21 | ▲1.30 | ▲4.35% |
| 25-01-24 | 29.91 | ▲0.67 | ▲2.29% |
| 25-01-23 | 29.24 | ▼-0.07 | ▼-0.24% |
| 25-01-22 | 29.31 | ▲0.26 | ▲0.9% |
| 25-01-21 | 29.05 | ▲0.60 | ▲2.11% |
| 25-01-20 | 28.45 | ▲0.25 | ▲0.89% |
| 25-01-17 | 28.20 | ▼-0.31 | ▼-1.09% |
| 25-01-16 | 28.51 | ▼-0.27 | ▼-0.94% |
| 25-01-15 | 28.78 | ▲1.21 | ▲4.39% |
| 25-01-14 | 27.57 | ▲0.84 | ▲3.14% |
| 25-01-13 | 26.73 | ▲0.02 | ▲0.07% |
| 25-01-10 | 26.71 | ▲0.06 | ▲0.23% |
| 25-01-09 | 26.65 | ▲0.53 | ▲2.03% |
| 25-01-08 | 26.12 | ▼-0.89 | ▼-3.3% |
| 25-01-07 | 27.01 | ▼-0.36 | ▼-1.32% |
| 25-01-06 | 27.37 | ▲1.23 | ▲4.71% |
| 25-01-03 | 26.14 | ▼-0.24 | ▼-0.91% |
| 25-01-02 | 26.38 | ▼-0.37 | ▼-1.38% |
| 24-12-30 | 26.75 | ▼-0.28 | ▼-1.04% |
| 24-12-27 | 27.03 | ▼-0.28 | ▼-1.03% |
| 24-12-26 | 27.31 | ▼-0.34 | ▼-1.23% |
| 24-12-23 | 27.65 | ▲0.14 | ▲0.51% |
| 24-12-20 | 27.51 | ▲0.06 | ▲0.22% |
| 24-12-19 | 27.45 | ▲0.88 | ▲3.31% |
| 24-12-18 | 26.57 | ▼-1.53 | ▼-5.44% |
| 24-12-17 | 28.10 | ▲0.21 | ▲0.75% |
| 24-12-16 | 27.89 | ▼-1.28 | ▼-4.39% |
| 24-12-13 | 29.17 | ▼-1.13 | ▼-3.73% |
| 24-12-12 | 30.30 | ▼-0.74 | ▼-2.38% |
| 24-12-11 | 31.04 | ▲2.13 | ▲7.37% |
| 24-12-10 | 28.91 | ▲1.20 | ▲4.33% |
| 24-12-09 | 27.71 | ▲0.36 | ▲1.32% |
| 24-12-06 | 27.35 | ▼-0.71 | ▼-2.53% |
| 24-12-05 | 28.06 | ▲0.95 | ▲3.5% |
| 24-12-04 | 27.11 | ▲0.34 | ▲1.27% |
| 24-12-03 | 26.77 | ▲0.12 | ▲0.45% |
| 24-12-02 | 26.65 | ▼-0.81 | ▼-2.95% |
| 24-11-29 | 27.46 | ▼-0.07 | ▼-0.25% |
| 24-11-28 | 27.53 | ▼-1.23 | ▼-4.28% |
| 24-11-27 | 28.76 | ▼-1.58 | ▼-5.21% |
| 24-11-26 | 30.34 | ▲0.57 | ▲1.91% |
| 24-11-25 | 29.77 | ▼-0.05 | ▼-0.17% |
| 24-11-22 | 29.82 | ▼-0.10 | ▼-0.33% |
| 24-11-21 | 29.92 | ▼-0.52 | ▼-1.71% |
| 24-11-19 | 30.44 | ▲0.61 | ▲2.04% |
| 24-11-18 | 29.83 | ▼-0.17 | ▼-0.57% |
| 24-11-15 | 30.00 | -0.00 | -0% |
| 24-11-14 | 30.00 | ▲0.32 | ▲1.08% |
| 24-11-13 | 29.68 | ▼-0.30 | ▼-1% |
| 24-11-12 | 29.98 | ▼-0.02 | ▼-0.07% |
| 24-11-11 | 30.00 | ▼-0.86 | ▼-2.79% |
| 24-11-08 | 30.86 | ▼-0.27 | ▼-0.87% |
| 24-11-07 | 31.13 | ▼-2.87 | ▼-8.44% |
| 24-11-06 | 34.00 | ▼-0.42 | ▼-1.22% |
| 24-11-05 | 34.42 | ▲1.24 | ▲3.74% |
| 24-11-04 | 33.18 | ▲2.23 | ▲7.21% |
| 24-11-01 | 30.95 | ▲1.11 | ▲3.72% |
| 24-10-31 | 29.84 | ▲0.34 | ▲1.15% |
| 24-10-30 | 29.50 | ▲0.30 | ▲1.03% |
| 24-10-29 | 29.20 | ▼-0.07 | ▼-0.24% |
| 24-10-28 | 29.27 | ▲0.40 | ▲1.39% |
| 24-10-25 | 28.87 | ▲0.24 | ▲0.84% |
| 24-10-24 | 28.63 | ▼-0.04 | ▼-0.14% |
| 24-10-23 | 28.67 | ▼-0.18 | ▼-0.62% |
| 24-10-22 | 28.85 | ▲0.02 | ▲0.07% |
| 24-10-21 | 28.83 | ▲0.29 | ▲1.02% |
| 24-10-18 | 28.54 | ▲0.17 | ▲0.6% |
| 24-10-17 | 28.37 | ▼-0.23 | ▼-0.8% |
| 24-10-16 | 28.60 | ▲0.44 | ▲1.56% |
| 24-10-15 | 28.16 | ▼-0.11 | ▼-0.39% |
| 24-10-14 | 28.27 | ▲0.27 | ▲0.96% |
| 24-10-11 | 28.00 | ▼-0.04 | ▼-0.14% |
| 24-10-10 | 28.04 | ▼-0.16 | ▼-0.57% |
| 24-10-09 | 28.20 | ▼-0.10 | ▼-0.35% |
| 24-10-08 | 28.30 | ▲0.29 | ▲1.04% |
| 24-10-07 | 28.01 | ▲0.02 | ▲0.07% |
| 24-10-04 | 27.99 | ▼-0.13 | ▼-0.46% |
| 24-10-03 | 28.12 | ▼-1.33 | ▼-4.52% |
| 24-10-02 | 29.45 | ▲0.79 | ▲2.76% |
| 24-10-01 | 28.66 | ▲0.10 | ▲0.35% |
| 24-09-30 | 28.56 | ▲0.28 | ▲0.99% |
| 24-09-27 | 28.28 | ▲0.20 | ▲0.71% |
| 24-09-26 | 28.08 | ▼-0.55 | ▼-1.92% |
| 24-09-25 | 28.63 | ▼-0.38 | ▼-1.31% |
| 24-09-24 | 29.01 | ▲0.41 | ▲1.43% |
| 24-09-23 | 28.60 | ▼-0.35 | ▼-1.21% |
| 24-09-20 | 28.95 | ▼-0.84 | ▼-2.82% |
| 24-09-19 | 29.79 | ▲0.16 | ▲0.54% |
| 24-09-18 | 29.63 | ▼-0.35 | ▼-1.17% |
| 24-09-17 | 29.98 | ▼-0.28 | ▼-0.93% |
| 24-09-16 | 30.26 | ▲0.08 | ▲0.27% |
| 24-09-13 | 30.18 | ▲0.82 | ▲2.79% |
| 24-09-12 | 29.36 | ▼-0.02 | ▼-0.07% |
| 24-09-11 | 29.38 | ▲0.04 | ▲0.14% |
| 24-09-10 | 29.34 | ▲0.13 | ▲0.45% |
| 24-09-09 | 29.21 | ▼-0.15 | ▼-0.51% |
| 24-09-06 | 29.36 | ▼-0.42 | ▼-1.41% |
| 24-09-05 | 29.78 | ▼-0.19 | ▼-0.63% |
| 24-09-04 | 29.97 | ▲0.62 | ▲2.11% |
| 24-09-03 | 29.35 | ▲0.09 | ▲0.31% |
| 24-09-02 | 29.26 | ▼-0.71 | ▼-2.37% |
| 24-08-30 | 29.97 | ▼-0.53 | ▼-1.74% |
| 24-08-29 | 30.50 | ▼-0.26 | ▼-0.85% |
| 24-08-28 | 30.76 | ▼-0.61 | ▼-1.94% |
| 24-08-27 | 31.37 | ▼-0.23 | ▼-0.73% |
| 24-08-26 | 31.60 | ▲0.14 | ▲0.45% |
| 24-08-23 | 31.46 | ▲0.89 | ▲2.91% |
| 24-08-22 | 30.57 | ▼-0.48 | ▼-1.55% |
| 24-08-21 | 31.05 | ▲1.03 | ▲3.43% |
| 24-08-20 | 30.02 | ▲0.12 | ▲0.4% |
| 24-08-19 | 29.90 | ▲0.38 | ▲1.29% |
| 24-08-16 | 29.52 | ▲0.42 | ▲1.44% |
| 24-08-15 | 29.10 | ▼-0.56 | ▼-1.89% |
| 24-08-14 | 29.66 | ▲0.37 | ▲1.26% |
| 24-08-13 | 29.29 | ▼-0.21 | ▼-0.71% |
| 24-08-12 | 29.50 | ▼-0.12 | ▼-0.41% |
| 24-08-09 | 29.62 | ▲1.07 | ▲3.75% |
| 24-08-08 | 28.55 | ▲1.12 | ▲4.08% |
| 24-08-07 | 27.43 | ▲0.41 | ▲1.52% |
| 24-08-06 | 27.02 | ▲0.27 | ▲1.01% |
| 24-08-05 | 26.75 | ▼-0.87 | ▼-3.15% |
| 24-08-02 | 27.62 | -0.00 | -0% |
| 24-08-01 | 27.62 | ▼-0.13 | ▼-0.47% |
| 24-07-31 | 27.75 | ▲0.23 | ▲0.84% |
| 24-07-30 | 27.52 | ▼-0.16 | ▼-0.58% |
| 24-07-29 | 27.68 | ▼-0.45 | ▼-1.6% |
| 24-07-26 | 28.13 | ▲0.55 | ▲1.99% |
| 24-07-25 | 27.58 | ▼-0.25 | ▼-0.9% |
| 24-07-24 | 27.83 | ▼-0.30 | ▼-1.07% |
| 24-07-23 | 28.13 | ▼-0.38 | ▼-1.33% |
| 24-07-22 | 28.51 | ▲0.45 | ▲1.6% |
| 24-07-19 | 28.06 | ▲0.02 | ▲0.07% |
| 24-07-18 | 28.04 | ▼-0.89 | ▼-3.08% |
| 24-07-17 | 28.93 | ▲0.37 | ▲1.3% |
| 24-07-16 | 28.56 | ▼-1.05 | ▼-3.55% |
| 24-07-15 | 29.61 | ▲0.33 | ▲1.13% |
| 24-07-12 | 29.28 | ▼-0.56 | ▼-1.88% |
| 24-07-11 | 29.84 | ▼-0.34 | ▼-1.13% |
| 24-07-10 | 30.18 | ▲0.28 | ▲0.94% |
| 24-07-09 | 29.90 | -0.00 | -0% |
| 24-07-08 | 29.90 | ▲0.40 | ▲1.36% |
| 24-07-05 | 29.50 | ▼-0.17 | ▼-0.57% |
| 24-07-04 | 29.67 | ▲0.02 | ▲0.07% |
| 24-07-03 | 29.65 | ▲0.38 | ▲1.3% |
| 24-07-02 | 29.27 | ▼-0.62 | ▼-2.07% |
| 24-07-01 | 29.89 | ▼-0.54 | ▼-1.77% |
| 24-06-28 | 30.43 | ▼-0.46 | ▼-1.49% |
| 24-06-27 | 30.89 | ▲0.63 | ▲2.08% |
| 24-06-26 | 30.26 | ▼-0.01 | ▼-0.03% |
| 24-06-25 | 30.27 | ▲0.07 | ▲0.23% |
| 24-06-24 | 30.20 | ▲0.37 | ▲1.24% |
| 24-06-21 | 29.83 | ▲0.34 | ▲1.15% |
| 24-06-20 | 29.49 | ▲0.06 | ▲0.2% |
| 24-06-19 | 29.43 | ▼-0.31 | ▼-1.04% |
| 24-06-18 | 29.74 | ▼-0.68 | ▼-2.24% |
| 24-06-17 | 30.42 | ▼-0.17 | ▼-0.56% |
| 24-06-14 | 30.59 | ▲1.00 | ▲3.38% |
| 24-06-13 | 29.59 | ▲0.59 | ▲2.03% |
| 24-06-12 | 29.00 | ▼-0.10 | ▼-0.34% |
| 24-06-11 | 29.10 | ▲0.56 | ▲1.96% |
| 24-06-10 | 28.54 | ▲0.04 | ▲0.14% |
| 24-06-07 | 28.50 | ▼-0.46 | ▼-1.59% |
| 24-06-06 | 28.96 | ▲0.96 | ▲3.43% |
| 24-06-05 | 28.00 | ▼-0.05 | ▼-0.18% |
| 24-06-04 | 28.05 | ▼-0.24 | ▼-0.85% |
| 24-06-03 | 28.29 | ▼-0.43 | ▼-1.5% |
| 24-05-31 | 28.72 | ▲0.32 | ▲1.13% |
| 24-05-29 | 28.40 | ▼-0.10 | ▼-0.35% |
| 24-05-28 | 28.50 | ▼-0.32 | ▼-1.11% |
| 24-05-27 | 28.82 | ▼-0.18 | ▼-0.62% |
| 24-05-25 | 29.00 | ▼-0.06 | ▼-0.21% |
| 24-05-24 | 29.06 | ▼-0.62 | ▼-2.09% |
| 24-05-23 | 29.68 | ▼-0.27 | ▼-0.9% |
| 24-05-22 | 29.95 | ▲0.35 | ▲1.18% |
| 24-05-21 | 29.60 | ▲0.57 | ▲1.96% |
| 24-05-20 | 29.03 | ▲0.32 | ▲1.11% |
| 24-05-17 | 28.71 | ▼-0.46 | ▼-1.58% |
| 24-05-16 | 29.17 | ▲0.66 | ▲2.31% |
| 24-05-15 | 28.51 | ▲0.13 | ▲0.46% |
| 24-05-14 | 28.38 | ▲0.31 | ▲1.1% |
| 24-05-13 | 28.07 | ▲0.07 | ▲0.25% |
| 24-05-10 | 28.00 | ▼-0.52 | ▼-1.82% |
| 24-05-09 | 28.52 | ▲0.37 | ▲1.31% |
| 24-05-08 | 28.15 | ▲0.27 | ▲0.97% |
| 24-05-07 | 27.88 | ▼-0.03 | ▼-0.11% |
| 24-05-06 | 27.91 | ▼-0.27 | ▼-0.96% |
| 24-05-03 | 28.18 | ▲0.43 | ▲1.55% |
| 24-05-02 | 27.75 | ▲0.21 | ▲0.76% |
| 24-04-30 | 27.54 | ▼-0.41 | ▼-1.47% |
| 24-04-29 | 27.95 | ▼-0.13 | ▼-0.46% |
| 24-04-26 | 28.08 | ▲0.12 | ▲0.43% |
| 24-04-25 | 27.96 | ▼-0.15 | ▼-0.53% |
| 24-04-24 | 28.11 | ▼-0.30 | ▼-1.06% |
| 24-04-23 | 28.41 | ▼-0.48 | ▼-1.66% |
| 24-04-22 | 28.89 | ▲0.79 | ▲2.81% |
| 24-04-19 | 28.10 | ▲0.34 | ▲1.22% |
| 24-04-18 | 27.76 | ▲0.67 | ▲2.47% |
| 24-04-17 | 27.09 | ▲0.63 | ▲2.38% |
| 24-04-16 | 26.46 | ▼-0.44 | ▼-1.64% |