[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Usinas Siderurgicas de Minas Gerais SA - Usiminas : ( USIM5:BZ )
5.60BRL ▲ 0.18 (3.32%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 5.60 | ▲0.18 | ▲3.32% |
| 25-04-11 | 5.42 | ▲0.09 | ▲1.69% |
| 25-04-10 | 5.33 | ▼-0.14 | ▼-2.56% |
| 25-04-09 | 5.47 | ▲0.36 | ▲7.05% |
| 25-04-08 | 5.11 | ▼-0.25 | ▼-4.66% |
| 25-04-07 | 5.36 | ▲0.01 | ▲0.19% |
| 25-04-04 | 5.35 | ▼-0.41 | ▼-7.12% |
| 25-04-03 | 5.76 | ▼-0.06 | ▼-1.03% |
| 25-04-02 | 5.82 | ▼-0.08 | ▼-1.36% |
| 25-04-01 | 5.90 | ▲0.22 | ▲3.87% |
| 25-03-31 | 5.68 | ▼-0.04 | ▼-0.7% |
| 25-03-28 | 5.72 | ▼-0.23 | ▼-3.87% |
| 25-03-27 | 5.95 | ▲0.02 | ▲0.34% |
| 25-03-26 | 5.93 | ▲0.03 | ▲0.51% |
| 25-03-25 | 5.90 | ▲0.03 | ▲0.51% |
| 25-03-24 | 5.87 | ▲0.08 | ▲1.38% |
| 25-03-21 | 5.79 | ▼-0.10 | ▼-1.7% |
| 25-03-20 | 5.89 | ▼-0.05 | ▼-0.84% |
| 25-03-19 | 5.94 | ▲0.10 | ▲1.71% |
| 25-03-18 | 5.84 | ▼-0.03 | ▼-0.51% |
| 25-03-17 | 5.87 | ▼-0.01 | ▼-0.17% |
| 25-03-14 | 5.88 | ▲0.23 | ▲4.07% |
| 25-03-13 | 5.65 | ▼-0.21 | ▼-3.58% |
| 25-03-12 | 5.86 | ▼-0.02 | ▼-0.34% |
| 25-03-11 | 5.88 | ▼-0.08 | ▼-1.34% |
| 25-03-10 | 5.96 | ▼-0.06 | ▼-1% |
| 25-03-07 | 6.02 | ▲0.10 | ▲1.69% |
| 25-03-06 | 5.92 | ▲0.07 | ▲1.2% |
| 25-03-05 | 5.85 | ▲0.14 | ▲2.45% |
| 25-02-28 | 5.71 | ▼-0.25 | ▼-4.19% |
| 25-02-27 | 5.96 | ▼-0.01 | ▼-0.17% |
| 25-02-26 | 5.97 | ▲0.06 | ▲1.02% |
| 25-02-25 | 5.91 | ▲0.09 | ▲1.55% |
| 25-02-24 | 5.82 | ▼-0.16 | ▼-2.68% |
| 25-02-21 | 5.98 | ▼-0.15 | ▼-2.45% |
| 25-02-20 | 6.13 | ▲0.06 | ▲0.99% |
| 25-02-19 | 6.07 | ▲0.03 | ▲0.5% |
| 25-02-18 | 6.04 | ▲0.09 | ▲1.51% |
| 25-02-17 | 5.95 | ▼-0.03 | ▼-0.5% |
| 25-02-14 | 5.98 | ▲0.11 | ▲1.87% |
| 25-02-13 | 5.87 | ▲0.19 | ▲3.35% |
| 25-02-12 | 5.68 | ▼-0.24 | ▼-4.05% |
| 25-02-11 | 5.92 | ▲0.20 | ▲3.5% |
| 25-02-10 | 5.72 | ▲0.12 | ▲2.14% |
| 25-02-07 | 5.60 | -0.00 | -0% |
| 25-02-06 | 5.60 | ▲0.10 | ▲1.82% |
| 25-02-05 | 5.50 | ▲0.02 | ▲0.36% |
| 25-02-04 | 5.48 | ▼-0.05 | ▼-0.9% |
| 25-02-03 | 5.53 | ▲0.02 | ▲0.36% |
| 25-01-31 | 5.51 | ▼-0.13 | ▼-2.3% |
| 25-01-30 | 5.64 | ▲0.24 | ▲4.44% |
| 25-01-29 | 5.40 | ▲0.07 | ▲1.31% |
| 25-01-28 | 5.33 | ▼-0.08 | ▼-1.48% |
| 25-01-27 | 5.41 | ▲0.18 | ▲3.44% |
| 25-01-24 | 5.23 | ▲0.08 | ▲1.55% |
| 25-01-23 | 5.15 | ▼-0.07 | ▼-1.34% |
| 25-01-22 | 5.22 | ▼-0.09 | ▼-1.69% |
| 25-01-21 | 5.31 | ▲0.27 | ▲5.36% |
| 25-01-20 | 5.04 | ▲0.03 | ▲0.6% |
| 25-01-17 | 5.01 | ▲0.17 | ▲3.51% |
| 25-01-16 | 4.84 | ▼-0.11 | ▼-2.22% |
| 25-01-15 | 4.95 | ▲0.27 | ▲5.77% |
| 25-01-14 | 4.68 | ▼-0.07 | ▼-1.47% |
| 25-01-13 | 4.75 | ▼-0.01 | ▼-0.21% |
| 25-01-10 | 4.76 | ▼-0.03 | ▼-0.63% |
| 25-01-09 | 4.79 | ▼-0.09 | ▼-1.84% |
| 25-01-08 | 4.88 | ▼-0.20 | ▼-3.94% |
| 25-01-07 | 5.08 | ▼-0.01 | ▼-0.2% |
| 25-01-06 | 5.09 | ▲0.24 | ▲4.95% |
| 25-01-03 | 4.85 | ▼-0.31 | ▼-6.01% |
| 25-01-02 | 5.16 | ▼-0.16 | ▼-3.01% |
| 24-12-30 | 5.32 | ▲0.03 | ▲0.57% |
| 24-12-27 | 5.29 | -0.00 | -0% |
| 24-12-26 | 5.29 | ▲0.05 | ▲0.95% |
| 24-12-23 | 5.24 | ▼-0.19 | ▼-3.5% |
| 24-12-20 | 5.43 | ▼-0.09 | ▼-1.63% |
| 24-12-19 | 5.52 | ▼-0.03 | ▼-0.54% |
| 24-12-18 | 5.55 | ▼-0.23 | ▼-3.98% |
| 24-12-17 | 5.78 | ▼-0.05 | ▼-0.86% |
| 24-12-16 | 5.83 | ▼-0.03 | ▼-0.51% |
| 24-12-13 | 5.86 | ▼-0.10 | ▼-1.68% |
| 24-12-12 | 5.96 | ▼-0.17 | ▼-2.77% |
| 24-12-11 | 6.13 | ▲0.01 | ▲0.16% |
| 24-12-10 | 6.12 | -0.00 | -0% |
| 24-12-09 | 6.12 | ▲0.14 | ▲2.34% |
| 24-12-06 | 5.98 | ▼-0.18 | ▼-2.92% |
| 24-12-05 | 6.16 | ▲0.09 | ▲1.48% |
| 24-12-04 | 6.07 | ▼-0.01 | ▼-0.16% |
| 24-12-03 | 6.08 | ▼-0.09 | ▼-1.46% |
| 24-12-02 | 6.17 | ▲0.03 | ▲0.49% |
| 24-11-29 | 6.14 | ▲0.08 | ▲1.32% |
| 24-11-28 | 6.06 | ▼-0.30 | ▼-4.72% |
| 24-11-27 | 6.36 | ▲0.12 | ▲1.92% |
| 24-11-26 | 6.24 | ▼-0.01 | ▼-0.16% |
| 24-11-25 | 6.25 | ▲0.07 | ▲1.13% |
| 24-11-22 | 6.18 | ▲0.13 | ▲2.15% |
| 24-11-21 | 6.05 | ▼-0.16 | ▼-2.58% |
| 24-11-19 | 6.21 | ▲0.01 | ▲0.16% |
| 24-11-18 | 6.20 | ▲0.10 | ▲1.64% |
| 24-11-15 | 6.10 | -0.00 | -0% |
| 24-11-14 | 6.10 | ▲0.01 | ▲0.16% |
| 24-11-13 | 6.09 | ▲0.09 | ▲1.5% |
| 24-11-12 | 6.00 | ▼-0.09 | ▼-1.48% |
| 24-11-11 | 6.09 | ▼-0.16 | ▼-2.56% |
| 24-11-08 | 6.25 | ▼-0.40 | ▼-6.02% |
| 24-11-07 | 6.65 | ▲0.03 | ▲0.45% |
| 24-11-06 | 6.62 | ▼-0.04 | ▼-0.6% |
| 24-11-05 | 6.66 | ▲0.10 | ▲1.52% |
| 24-11-04 | 6.56 | ▲0.24 | ▲3.8% |
| 24-11-01 | 6.32 | ▼-0.29 | ▼-4.39% |
| 24-10-31 | 6.61 | ▲0.04 | ▲0.61% |
| 24-10-30 | 6.57 | ▲0.14 | ▲2.18% |
| 24-10-29 | 6.43 | ▼-0.20 | ▼-3.02% |
| 24-10-28 | 6.63 | ▼-0.01 | ▼-0.15% |
| 24-10-25 | 6.64 | ▲0.27 | ▲4.24% |
| 24-10-24 | 6.37 | ▲0.10 | ▲1.59% |
| 24-10-23 | 6.27 | ▲0.12 | ▲1.95% |
| 24-10-22 | 6.15 | ▼-0.12 | ▼-1.91% |
| 24-10-21 | 6.27 | ▲0.15 | ▲2.45% |
| 24-10-18 | 6.12 | ▲0.05 | ▲0.82% |
| 24-10-17 | 6.07 | ▼-0.10 | ▼-1.62% |
| 24-10-16 | 6.17 | ▲0.05 | ▲0.82% |
| 24-10-15 | 6.12 | ▼-0.15 | ▼-2.39% |
| 24-10-14 | 6.27 | ▲0.02 | ▲0.32% |
| 24-10-11 | 6.25 | ▲0.02 | ▲0.32% |
| 24-10-10 | 6.23 | ▼-0.06 | ▼-0.95% |
| 24-10-09 | 6.29 | ▲0.27 | ▲4.49% |
| 24-10-08 | 6.02 | ▼-0.26 | ▼-4.14% |
| 24-10-07 | 6.28 | ▲0.07 | ▲1.13% |
| 24-10-04 | 6.21 | ▲0.10 | ▲1.64% |
| 24-10-03 | 6.11 | ▼-0.20 | ▼-3.17% |
| 24-10-02 | 6.31 | ▲0.07 | ▲1.12% |
| 24-10-01 | 6.24 | -0.00 | -0% |
| 24-09-30 | 6.24 | -0.00 | -0% |
| 24-09-27 | 6.24 | ▼-0.14 | ▼-2.19% |
| 24-09-26 | 6.38 | ▲0.34 | ▲5.63% |
| 24-09-25 | 6.04 | ▲0.01 | ▲0.17% |
| 24-09-24 | 6.03 | ▲0.43 | ▲7.68% |
| 24-09-23 | 5.60 | ▼-0.28 | ▼-4.76% |
| 24-09-20 | 5.88 | ▼-0.35 | ▼-5.62% |
| 24-09-19 | 6.23 | ▼-0.03 | ▼-0.48% |
| 24-09-18 | 6.26 | ▲0.17 | ▲2.79% |
| 24-09-17 | 6.09 | ▲0.04 | ▲0.66% |
| 24-09-16 | 6.05 | ▼-0.12 | ▼-1.94% |
| 24-09-13 | 6.17 | ▲0.26 | ▲4.4% |
| 24-09-12 | 5.91 | -0.00 | -0% |
| 24-09-11 | 5.91 | ▲0.14 | ▲2.43% |
| 24-09-10 | 5.77 | ▼-0.07 | ▼-1.2% |
| 24-09-09 | 5.84 | ▼-0.15 | ▼-2.5% |
| 24-09-06 | 5.99 | ▼-0.09 | ▼-1.48% |
| 24-09-05 | 6.08 | -0.00 | -0% |
| 24-09-04 | 6.08 | ▲0.12 | ▲2.01% |
| 24-09-03 | 5.96 | ▼-0.20 | ▼-3.25% |
| 24-09-02 | 6.16 | ▼-0.07 | ▼-1.12% |
| 24-08-30 | 6.23 | -0.00 | -0% |
| 24-08-29 | 6.23 | ▼-0.01 | ▼-0.16% |
| 24-08-28 | 6.24 | ▼-0.22 | ▼-3.41% |
| 24-08-27 | 6.46 | ▼-0.14 | ▼-2.12% |
| 24-08-26 | 6.60 | ▲0.02 | ▲0.3% |
| 24-08-23 | 6.58 | ▲0.17 | ▲2.65% |
| 24-08-22 | 6.41 | ▼-0.23 | ▼-3.46% |
| 24-08-21 | 6.64 | ▲0.19 | ▲2.95% |
| 24-08-20 | 6.45 | ▼-0.05 | ▼-0.77% |
| 24-08-19 | 6.50 | ▲0.42 | ▲6.91% |
| 24-08-16 | 6.08 | ▼-0.10 | ▼-1.62% |
| 24-08-15 | 6.18 | ▲0.09 | ▲1.48% |
| 24-08-14 | 6.09 | ▼-0.16 | ▼-2.56% |
| 24-08-13 | 6.25 | ▲0.19 | ▲3.14% |
| 24-08-12 | 6.06 | ▲0.11 | ▲1.85% |
| 24-08-09 | 5.95 | ▲0.12 | ▲2.06% |
| 24-08-08 | 5.83 | ▲0.10 | ▲1.75% |
| 24-08-07 | 5.73 | ▼-0.04 | ▼-0.69% |
| 24-08-06 | 5.77 | ▼-0.04 | ▼-0.69% |
| 24-08-05 | 5.81 | ▼-0.13 | ▼-2.19% |
| 24-08-02 | 5.94 | ▼-0.19 | ▼-3.1% |
| 24-08-01 | 6.13 | ▼-0.09 | ▼-1.45% |
| 24-07-31 | 6.22 | ▼-0.11 | ▼-1.74% |
| 24-07-30 | 6.33 | ▲0.28 | ▲4.63% |
| 24-07-29 | 6.05 | ▼-0.28 | ▼-4.42% |
| 24-07-26 | 6.33 | ▼-1.95 | ▼-23.55% |
| 24-07-25 | 8.28 | ▲0.17 | ▲2.1% |
| 24-07-24 | 8.11 | ▼-0.18 | ▼-2.17% |
| 24-07-23 | 8.29 | ▼-0.27 | ▼-3.15% |
| 24-07-22 | 8.56 | ▲0.03 | ▲0.35% |
| 24-07-19 | 8.53 | ▲0.13 | ▲1.55% |
| 24-07-18 | 8.40 | ▼-0.15 | ▼-1.75% |
| 24-07-17 | 8.55 | ▲0.41 | ▲5.04% |
| 24-07-16 | 8.14 | ▼-0.03 | ▼-0.37% |
| 24-07-15 | 8.17 | ▲0.11 | ▲1.36% |
| 24-07-12 | 8.06 | ▲0.06 | ▲0.75% |
| 24-07-11 | 8.00 | ▲0.08 | ▲1.01% |
| 24-07-10 | 7.92 | ▼-0.10 | ▼-1.25% |
| 24-07-09 | 8.02 | ▲0.15 | ▲1.91% |
| 24-07-08 | 7.87 | ▼-0.12 | ▼-1.5% |
| 24-07-05 | 7.99 | ▼-0.16 | ▼-1.96% |
| 24-07-04 | 8.15 | ▲0.16 | ▲2% |
| 24-07-03 | 7.99 | ▲0.02 | ▲0.25% |
| 24-07-02 | 7.97 | ▲0.10 | ▲1.27% |
| 24-07-01 | 7.87 | ▼-0.04 | ▼-0.51% |
| 24-06-28 | 7.91 | ▼-0.09 | ▼-1.13% |
| 24-06-27 | 8.00 | ▲0.21 | ▲2.7% |
| 24-06-26 | 7.79 | ▲0.25 | ▲3.32% |
| 24-06-25 | 7.54 | ▼-0.15 | ▼-1.95% |
| 24-06-24 | 7.69 | ▲0.15 | ▲1.99% |
| 24-06-21 | 7.54 | ▼-0.07 | ▼-0.92% |
| 24-06-20 | 7.61 | ▲0.27 | ▲3.68% |
| 24-06-19 | 7.34 | ▲0.11 | ▲1.52% |
| 24-06-18 | 7.23 | ▲0.13 | ▲1.83% |
| 24-06-17 | 7.10 | ▼-0.08 | ▼-1.11% |
| 24-06-14 | 7.18 | ▲0.02 | ▲0.28% |
| 24-06-13 | 7.16 | ▲0.11 | ▲1.56% |
| 24-06-12 | 7.05 | ▼-0.08 | ▼-1.12% |
| 24-06-11 | 7.13 | ▲0.08 | ▲1.13% |
| 24-06-10 | 7.05 | ▼-0.13 | ▼-1.81% |
| 24-06-07 | 7.18 | ▼-0.14 | ▼-1.91% |
| 24-06-06 | 7.32 | ▲0.03 | ▲0.41% |
| 24-06-05 | 7.29 | ▼-0.19 | ▼-2.54% |
| 24-06-04 | 7.48 | ▼-0.10 | ▼-1.32% |
| 24-06-03 | 7.58 | ▲0.01 | ▲0.13% |
| 24-06-01 | 7.57 | -0.00 | -0% |
| 24-05-31 | 7.57 | ▼-0.20 | ▼-2.57% |
| 24-05-29 | 7.77 | ▼-0.14 | ▼-1.77% |
| 24-05-28 | 7.91 | ▼-0.10 | ▼-1.25% |
| 24-05-27 | 8.01 | ▲0.09 | ▲1.14% |
| 24-05-25 | 7.92 | ▼-0.01 | ▼-0.13% |
| 24-05-24 | 7.93 | ▼-0.10 | ▼-1.25% |
| 24-05-23 | 8.03 | ▼-0.14 | ▼-1.71% |
| 24-05-22 | 8.17 | ▼-0.12 | ▼-1.45% |
| 24-05-21 | 8.29 | ▲0.14 | ▲1.72% |
| 24-05-20 | 8.15 | ▲0.19 | ▲2.39% |
| 24-05-17 | 7.96 | ▼-0.01 | ▼-0.13% |
| 24-05-16 | 7.97 | ▲0.04 | ▲0.5% |
| 24-05-15 | 7.93 | ▲0.03 | ▲0.38% |
| 24-05-14 | 7.90 | ▼-0.09 | ▼-1.13% |
| 24-05-13 | 7.99 | ▲0.03 | ▲0.38% |
| 24-05-10 | 7.96 | ▼-0.04 | ▼-0.5% |
| 24-05-09 | 8.00 | ▼-0.06 | ▼-0.74% |
| 24-05-08 | 8.06 | ▲0.05 | ▲0.62% |
| 24-05-07 | 8.01 | ▼-0.03 | ▼-0.37% |
| 24-05-06 | 8.04 | ▲0.04 | ▲0.5% |
| 24-05-03 | 8.00 | -0.00 | -0% |
| 24-05-02 | 8.00 | ▲0.09 | ▲1.14% |
| 24-04-30 | 7.91 | ▼-0.30 | ▼-3.65% |
| 24-04-29 | 8.21 | ▲0.01 | ▲0.12% |
| 24-04-26 | 8.20 | ▼-0.01 | ▼-0.12% |
| 24-04-25 | 8.21 | ▼-0.26 | ▼-3.07% |
| 24-04-24 | 8.47 | ▼-0.63 | ▼-6.92% |
| 24-04-23 | 9.10 | ▼-1.47 | ▼-13.91% |
| 24-04-22 | 10.57 | ▲0.24 | ▲2.32% |
| 24-04-19 | 10.33 | ▲0.39 | ▲3.92% |
| 24-04-18 | 9.94 | ▲0.02 | ▲0.2% |
| 24-04-17 | 9.92 | ▼-0.13 | ▼-1.29% |
| 24-04-16 | 10.05 | ▼-0.17 | ▼-1.66% |