[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Sistema Joint : ( AFKS:RM )
15.21RUB ▼ -0.31 (-2%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 15.21 | ▼-0.31 | ▼-2% |
| 25-04-13 | 15.52 | ▲0.03 | ▲0.19% |
| 25-04-12 | 15.49 | ▲0.14 | ▲0.91% |
| 25-04-11 | 15.35 | ▲0.83 | ▲5.72% |
| 25-04-10 | 14.52 | ▼-0.22 | ▼-1.49% |
| 25-04-09 | 14.74 | ▲0.99 | ▲7.2% |
| 25-04-08 | 13.75 | ▼-0.94 | ▼-6.4% |
| 25-04-07 | 14.69 | ▼-1.16 | ▼-7.32% |
| 25-04-06 | 15.84 | ▲0.31 | ▲2% |
| 25-04-05 | 15.53 | ▼-0.14 | ▼-0.89% |
| 25-04-04 | 15.67 | ▼-0.63 | ▼-3.87% |
| 25-04-03 | 16.30 | ▲0.31 | ▲1.94% |
| 25-04-02 | 15.99 | ▲0.05 | ▲0.31% |
| 25-04-01 | 15.95 | ▼-0.44 | ▼-2.69% |
| 25-03-31 | 16.38 | ▲0.47 | ▲2.95% |
| 25-03-30 | 15.91 | ▼-0.06 | ▼-0.38% |
| 25-03-29 | 15.97 | ▼-0.20 | ▼-1.24% |
| 25-03-28 | 16.17 | ▼-0.71 | ▼-4.21% |
| 25-03-27 | 16.88 | ▼-0.70 | ▼-3.98% |
| 25-03-26 | 17.58 | ▼-0.48 | ▼-2.66% |
| 25-03-25 | 18.06 | ▼-0.02 | ▼-0.11% |
| 25-03-24 | 18.08 | ▼-0.66 | ▼-3.52% |
| 25-03-21 | 18.74 | ▼-0.63 | ▼-3.25% |
| 25-03-20 | 19.37 | ▼-0.03 | ▼-0.15% |
| 25-03-19 | 19.40 | ▲0.33 | ▲1.73% |
| 25-03-18 | 19.07 | ▼-0.33 | ▼-1.7% |
| 25-03-17 | 19.40 | ▲0.29 | ▲1.52% |
| 25-03-16 | 19.11 | ▲0.32 | ▲1.7% |
| 25-03-15 | 18.79 | -0.00 | -0% |
| 25-03-14 | 18.79 | ▲0.64 | ▲3.53% |
| 25-03-13 | 18.16 | ▼-0.05 | ▼-0.27% |
| 25-03-12 | 18.21 | ▼-0.22 | ▼-1.19% |
| 25-03-11 | 18.43 | ▼-0.08 | ▼-0.43% |
| 25-03-10 | 18.51 | ▲0.53 | ▲2.95% |
| 25-03-07 | 17.98 | ▲0.06 | ▲0.33% |
| 25-03-06 | 17.92 | ▲0.09 | ▲0.5% |
| 25-03-05 | 17.83 | ▼-0.17 | ▼-0.94% |
| 25-03-04 | 18.00 | ▲0.67 | ▲3.87% |
| 25-03-03 | 17.33 | ▼-0.15 | ▼-0.86% |
| 25-02-28 | 17.48 | ▲0.21 | ▲1.22% |
| 25-02-27 | 17.27 | ▼-0.39 | ▼-2.21% |
| 25-02-26 | 17.66 | ▼-0.48 | ▼-2.65% |
| 25-02-25 | 18.14 | ▲0.20 | ▲1.11% |
| 25-02-24 | 17.94 | ▲0.49 | ▲2.81% |
| 25-02-21 | 17.45 | ▲0.06 | ▲0.35% |
| 25-02-20 | 17.39 | ▲0.36 | ▲2.11% |
| 25-02-19 | 17.03 | ▲0.46 | ▲2.78% |
| 25-02-18 | 16.57 | ▼-0.83 | ▼-4.77% |
| 25-02-17 | 17.40 | ▲1.28 | ▲7.94% |
| 25-02-14 | 16.12 | ▼-0.14 | ▼-0.86% |
| 25-02-13 | 16.26 | ▲1.12 | ▲7.4% |
| 25-02-12 | 15.14 | ▲0.62 | ▲4.27% |
| 25-02-11 | 14.52 | ▲0.47 | ▲3.34% |
| 25-02-10 | 14.05 | -0.00 | -0% |
| 25-02-07 | 14.05 | ▼-0.01 | ▼-0.07% |
| 25-02-06 | 14.06 | ▲0.04 | ▲0.29% |
| 25-02-05 | 14.03 | ▲0.28 | ▲2.04% |
| 25-02-04 | 13.74 | ▼-0.44 | ▼-3.1% |
| 25-02-03 | 14.18 | ▼-0.30 | ▼-2.07% |
| 25-01-31 | 14.48 | ▼-0.44 | ▼-2.95% |
| 25-01-30 | 14.92 | ▼-0.10 | ▼-0.67% |
| 25-01-29 | 15.01 | ▲0.43 | ▲2.95% |
| 25-01-28 | 14.58 | ▲0.29 | ▲2.03% |
| 25-01-27 | 14.29 | ▼-0.43 | ▼-2.92% |
| 25-01-24 | 14.72 | ▼-0.23 | ▼-1.54% |
| 25-01-23 | 14.95 | ▲0.40 | ▲2.75% |
| 25-01-22 | 14.55 | ▼-0.25 | ▼-1.69% |
| 25-01-21 | 14.80 | ▲0.26 | ▲1.79% |
| 25-01-20 | 14.54 | ▼-0.74 | ▼-4.84% |
| 25-01-17 | 15.28 | ▲0.04 | ▲0.26% |
| 25-01-16 | 15.23 | ▼-0.17 | ▼-1.1% |
| 25-01-15 | 15.40 | ▲0.39 | ▲2.6% |
| 25-01-14 | 15.01 | ▲0.17 | ▲1.14% |
| 25-01-13 | 14.85 | ▼-0.19 | ▼-1.26% |
| 25-01-10 | 15.04 | ▲0.46 | ▲3.16% |
| 25-01-09 | 14.57 | ▼-0.45 | ▼-3% |
| 25-01-08 | 15.02 | ▼-0.01 | ▼-0.07% |
| 25-01-06 | 15.03 | ▼-0.10 | ▼-0.66% |
| 25-01-03 | 15.13 | ▼-0.47 | ▼-3.01% |
| 24-12-30 | 15.59 | ▲0.86 | ▲5.84% |
| 24-12-28 | 14.74 | ▲0.46 | ▲3.22% |
| 24-12-27 | 14.28 | ▲0.19 | ▲1.35% |
| 24-12-26 | 14.09 | ▼-0.07 | ▼-0.49% |
| 24-12-25 | 14.16 | ▲0.41 | ▲2.98% |
| 24-12-24 | 13.74 | ▼-0.59 | ▼-4.11% |
| 24-12-23 | 14.34 | ▲0.61 | ▲4.44% |
| 24-12-20 | 13.73 | ▲1.54 | ▲12.63% |
| 24-12-19 | 12.19 | ▲0.13 | ▲1.08% |
| 24-12-18 | 12.06 | ▲0.29 | ▲2.46% |
| 24-12-17 | 11.78 | ▲0.06 | ▲0.51% |
| 24-12-16 | 11.72 | ▼-0.29 | ▼-2.41% |
| 24-12-13 | 12.01 | ▲0.08 | ▲0.67% |
| 24-12-12 | 11.93 | ▼-0.22 | ▼-1.81% |
| 24-12-11 | 12.15 | ▲0.16 | ▲1.33% |
| 24-12-10 | 11.99 | ▼-0.31 | ▼-2.52% |
| 24-12-09 | 12.30 | ▼-0.01 | ▼-0.08% |
| 24-12-06 | 12.31 | ▲0.09 | ▲0.74% |
| 24-12-05 | 12.22 | ▲0.46 | ▲3.91% |
| 24-12-04 | 11.76 | ▼-0.31 | ▼-2.57% |
| 24-12-03 | 12.07 | ▼-0.45 | ▼-3.59% |
| 24-12-02 | 12.52 | ▼-0.07 | ▼-0.56% |
| 24-11-29 | 12.60 | ▲0.36 | ▲2.94% |
| 24-11-28 | 12.24 | ▼-0.10 | ▼-0.81% |
| 24-11-27 | 12.34 | ▲0.22 | ▲1.81% |
| 24-11-26 | 12.13 | ▼-0.38 | ▼-3.04% |
| 24-11-25 | 12.51 | ▼-0.65 | ▼-4.94% |
| 24-11-22 | 13.16 | ▼-0.29 | ▼-2.16% |
| 24-11-21 | 13.45 | ▲0.14 | ▲1.05% |
| 24-11-20 | 13.31 | ▼-0.49 | ▼-3.55% |
| 24-11-19 | 13.79 | ▼-0.51 | ▼-3.57% |
| 24-11-18 | 14.30 | ▼-0.26 | ▼-1.79% |
| 24-11-15 | 14.56 | ▲0.45 | ▲3.19% |
| 24-11-14 | 14.11 | ▼-0.07 | ▼-0.49% |
| 24-11-13 | 14.18 | ▲0.14 | ▲1% |
| 24-11-12 | 14.04 | ▼-0.52 | ▼-3.57% |
| 24-11-11 | 14.56 | ▲0.08 | ▲0.55% |
| 24-11-08 | 14.48 | ▲0.88 | ▲6.47% |
| 24-11-07 | 13.60 | ▲0.65 | ▲5.02% |
| 24-11-06 | 12.95 | ▲0.43 | ▲3.44% |
| 24-11-05 | 12.52 | ▼-0.01 | ▼-0.08% |
| 24-11-02 | 12.53 | ▲0.51 | ▲4.24% |
| 24-11-01 | 12.02 | ▼-0.55 | ▼-4.38% |
| 24-10-31 | 12.57 | ▲0.10 | ▲0.8% |
| 24-10-30 | 12.47 | ▼-0.57 | ▼-4.37% |
| 24-10-29 | 13.04 | ▲0.06 | ▲0.46% |
| 24-10-28 | 12.97 | ▼-0.58 | ▼-4.28% |
| 24-10-25 | 13.55 | ▼-0.45 | ▼-3.21% |
| 24-10-24 | 14.00 | ▼-0.08 | ▼-0.57% |
| 24-10-23 | 14.08 | ▼-0.58 | ▼-3.96% |
| 24-10-22 | 14.66 | ▼-0.35 | ▼-2.33% |
| 24-10-21 | 15.01 | ▼-0.17 | ▼-1.12% |
| 24-10-18 | 15.18 | ▲0.02 | ▲0.13% |
| 24-10-17 | 15.16 | ▼-0.19 | ▼-1.24% |
| 24-10-16 | 15.35 | ▼-0.23 | ▼-1.48% |
| 24-10-15 | 15.58 | ▲0.23 | ▲1.5% |
| 24-10-14 | 15.36 | ▲0.03 | ▲0.2% |
| 24-10-11 | 15.33 | ▲0.23 | ▲1.52% |
| 24-10-10 | 15.10 | ▼-0.16 | ▼-1.05% |
| 24-10-09 | 15.26 | ▼-0.12 | ▼-0.78% |
| 24-10-08 | 15.38 | ▼-0.09 | ▼-0.58% |
| 24-10-07 | 15.46 | ▼-0.19 | ▼-1.21% |
| 24-10-04 | 15.65 | ▼-0.02 | ▼-0.13% |
| 24-10-03 | 15.67 | ▲0.31 | ▲2.02% |
| 24-10-02 | 15.36 | ▼-0.44 | ▼-2.78% |
| 24-10-01 | 15.80 | ▼-0.29 | ▼-1.8% |
| 24-09-30 | 16.09 | ▼-0.34 | ▼-2.07% |
| 24-09-27 | 16.43 | ▲0.26 | ▲1.61% |
| 24-09-26 | 16.17 | ▼-0.09 | ▼-0.55% |
| 24-09-25 | 16.26 | ▼-0.48 | ▼-2.87% |
| 24-09-24 | 16.74 | ▼-0.13 | ▼-0.77% |
| 24-09-23 | 16.87 | ▲0.43 | ▲2.62% |
| 24-09-20 | 16.44 | ▲0.21 | ▲1.29% |
| 24-09-19 | 16.23 | ▼-0.02 | ▼-0.12% |
| 24-09-18 | 16.25 | ▼-0.49 | ▼-2.93% |
| 24-09-17 | 16.74 | ▲0.25 | ▲1.52% |
| 24-09-16 | 16.49 | ▼-0.05 | ▼-0.3% |
| 24-09-13 | 16.54 | ▲0.74 | ▲4.68% |
| 24-09-12 | 15.80 | ▼-0.15 | ▼-0.94% |
| 24-09-11 | 15.95 | ▼-0.72 | ▼-4.32% |
| 24-09-10 | 16.67 | ▼-0.64 | ▼-3.7% |
| 24-09-09 | 17.31 | ▲1.18 | ▲7.32% |
| 24-09-06 | 16.13 | ▼-0.09 | ▼-0.55% |
| 24-09-05 | 16.22 | ▲0.42 | ▲2.66% |
| 24-09-04 | 15.80 | ▲1.05 | ▲7.12% |
| 24-09-03 | 14.75 | ▼-0.42 | ▼-2.77% |
| 24-09-02 | 15.17 | ▼-0.88 | ▼-5.48% |
| 24-08-30 | 16.05 | ▼-0.08 | ▼-0.5% |
| 24-08-29 | 16.13 | ▲0.08 | ▲0.5% |
| 24-08-28 | 16.05 | ▼-1.07 | ▼-6.25% |
| 24-08-27 | 17.12 | ▼-1.29 | ▼-7.01% |
| 24-08-26 | 18.41 | ▲0.23 | ▲1.27% |
| 24-08-23 | 18.18 | ▲0.23 | ▲1.28% |
| 24-08-22 | 17.95 | ▼-1.05 | ▼-5.53% |
| 24-08-21 | 19.00 | ▼-0.03 | ▼-0.16% |
| 24-08-20 | 19.03 | ▼-0.28 | ▼-1.45% |
| 24-08-19 | 19.31 | ▼-0.51 | ▼-2.57% |
| 24-08-16 | 19.82 | -0.00 | -0% |
| 24-08-15 | 19.82 | ▼-0.35 | ▼-1.74% |
| 24-08-14 | 20.17 | ▼-0.46 | ▼-2.23% |
| 24-08-13 | 20.63 | ▲0.51 | ▲2.53% |
| 24-08-12 | 20.12 | ▲0.08 | ▲0.4% |
| 24-08-09 | 20.04 | ▲0.11 | ▲0.55% |
| 24-08-08 | 19.93 | ▼-0.47 | ▼-2.3% |
| 24-08-07 | 20.40 | ▲0.47 | ▲2.36% |
| 24-08-06 | 19.93 | ▲0.25 | ▲1.27% |
| 24-08-05 | 19.68 | ▼-1.23 | ▼-5.88% |
| 24-08-02 | 20.91 | ▲0.09 | ▲0.43% |
| 24-08-01 | 20.82 | ▼-0.54 | ▼-2.53% |
| 24-07-31 | 21.36 | ▲0.29 | ▲1.38% |
| 24-07-30 | 21.07 | ▲0.72 | ▲3.54% |
| 24-07-29 | 20.35 | ▼-1.31 | ▼-6.05% |
| 24-07-26 | 21.66 | ▼-1.81 | ▼-7.71% |
| 24-07-25 | 23.47 | ▼-0.13 | ▼-0.55% |
| 24-07-24 | 23.60 | ▲0.98 | ▲4.33% |
| 24-07-23 | 22.62 | ▼-0.01 | ▼-0.04% |
| 24-07-22 | 22.63 | ▲0.34 | ▲1.53% |
| 24-07-19 | 22.29 | ▲0.49 | ▲2.25% |
| 24-07-18 | 21.80 | ▲0.51 | ▲2.4% |
| 24-07-17 | 21.29 | ▼-0.59 | ▼-2.7% |
| 24-07-16 | 21.88 | ▼-0.27 | ▼-1.22% |
| 24-07-15 | 22.15 | ▼-0.50 | ▼-2.21% |
| 24-07-12 | 22.65 | ▼-0.01 | ▼-0.04% |
| 24-07-11 | 22.66 | ▲1.10 | ▲5.1% |
| 24-07-10 | 21.56 | ▼-0.96 | ▼-4.26% |
| 24-07-09 | 22.52 | ▼-0.19 | ▼-0.84% |
| 24-07-08 | 22.71 | ▼-0.27 | ▼-1.17% |
| 24-07-05 | 22.98 | ▲0.14 | ▲0.61% |
| 24-07-04 | 22.84 | ▼-0.68 | ▼-2.89% |
| 24-07-03 | 23.52 | ▼-0.78 | ▼-3.21% |
| 24-07-02 | 24.30 | ▲0.43 | ▲1.8% |
| 24-07-01 | 23.87 | ▲0.14 | ▲0.59% |
| 24-06-28 | 23.73 | ▲0.29 | ▲1.24% |
| 24-06-27 | 23.44 | ▼-0.38 | ▼-1.6% |
| 24-06-26 | 23.82 | ▼-0.08 | ▼-0.33% |
| 24-06-24 | 23.90 | ▼-2.62 | ▼-9.88% |
| 24-06-14 | 26.52 | ▲0.29 | ▲1.11% |
| 24-06-13 | 26.23 | ▼-0.01 | ▼-0.04% |
| 24-06-11 | 26.24 | ▲0.05 | ▲0.19% |
| 24-06-10 | 26.19 | ▼-0.79 | ▼-2.93% |
| 24-06-07 | 26.98 | ▲1.76 | ▲6.98% |
| 24-06-06 | 25.22 | ▼-0.03 | ▼-0.12% |
| 24-06-05 | 25.25 | ▼-0.52 | ▼-2.02% |
| 24-06-04 | 25.77 | ▲0.58 | ▲2.3% |
| 24-06-03 | 25.19 | ▲0.65 | ▲2.65% |
| 24-05-31 | 24.54 | ▲0.07 | ▲0.29% |
| 24-05-30 | 24.47 | ▼-1.79 | ▼-6.82% |
| 24-05-29 | 26.26 | ▼-0.10 | ▼-0.38% |
| 24-05-28 | 26.36 | ▲0.27 | ▲1.03% |
| 24-05-27 | 26.09 | ▼-1.57 | ▼-5.68% |
| 24-05-24 | 27.66 | ▼-1.10 | ▼-3.82% |
| 24-05-23 | 28.76 | ▼-0.77 | ▼-2.61% |
| 24-05-22 | 29.53 | ▼-0.30 | ▼-1.01% |
| 24-05-21 | 29.83 | ▲1.23 | ▲4.3% |
| 24-05-20 | 28.60 | ▼-0.54 | ▼-1.85% |
| 24-05-17 | 29.14 | ▼-0.20 | ▼-0.68% |
| 24-05-16 | 29.34 | ▲0.36 | ▲1.24% |
| 24-05-15 | 28.98 | ▲0.98 | ▲3.5% |
| 24-05-14 | 28.00 | ▲0.96 | ▲3.55% |
| 24-05-13 | 27.04 | ▲0.12 | ▲0.45% |
| 24-05-10 | 26.92 | ▲0.22 | ▲0.82% |
| 24-05-08 | 26.70 | ▲0.82 | ▲3.17% |
| 24-05-07 | 25.88 | ▲0.34 | ▲1.33% |
| 24-05-06 | 25.54 | ▼-0.17 | ▼-0.66% |
| 24-05-03 | 25.71 | ▲0.25 | ▲0.98% |
| 24-05-02 | 25.46 | ▼-0.29 | ▼-1.13% |
| 24-04-30 | 25.75 | ▼-0.36 | ▼-1.38% |
| 24-04-29 | 26.11 | ▲0.32 | ▲1.24% |
| 24-04-27 | 25.79 | ▲0.12 | ▲0.47% |
| 24-04-26 | 25.67 | ▼-0.21 | ▼-0.81% |
| 24-04-25 | 25.88 | ▼-0.03 | ▼-0.12% |
| 24-04-24 | 25.91 | ▼-0.38 | ▼-1.45% |
| 24-04-23 | 26.29 | ▼-0.55 | ▼-2.05% |
| 24-04-22 | 26.84 | ▲0.75 | ▲2.87% |
| 24-04-19 | 26.09 | ▲0.74 | ▲2.92% |
| 24-04-18 | 25.35 | ▼-0.21 | ▼-0.82% |
| 24-04-17 | 25.56 | ▲1.02 | ▲4.16% |
| 24-04-16 | 24.54 | ▲1.04 | ▲4.43% |