[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Aeroflot : ( AFLT:RM )
69.19RUB ▲ 2.35 (3.52%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 69.19 | ▲2.35 | ▲3.52% |
| 25-04-10 | 66.84 | ▼-0.95 | ▼-1.4% |
| 25-04-09 | 67.79 | ▲5.46 | ▲8.76% |
| 25-04-08 | 62.33 | ▼-1.74 | ▼-2.72% |
| 25-04-07 | 64.07 | ▼-2.41 | ▼-3.63% |
| 25-04-06 | 66.48 | ▲0.92 | ▲1.4% |
| 25-04-05 | 65.56 | ▼-0.90 | ▼-1.35% |
| 25-04-04 | 66.46 | ▼-3.90 | ▼-5.54% |
| 25-04-03 | 70.36 | ▲2.93 | ▲4.35% |
| 25-04-02 | 67.43 | ▲1.41 | ▲2.14% |
| 25-04-01 | 66.02 | ▼-3.61 | ▼-5.18% |
| 25-03-31 | 69.63 | ▲3.18 | ▲4.79% |
| 25-03-30 | 66.45 | -0.00 | -0% |
| 25-03-29 | 66.45 | ▼-0.76 | ▼-1.13% |
| 25-03-28 | 67.21 | ▼-3.79 | ▼-5.34% |
| 25-03-27 | 71.00 | ▼-2.25 | ▼-3.07% |
| 25-03-26 | 73.25 | ▼-1.35 | ▼-1.81% |
| 25-03-25 | 74.60 | ▲0.24 | ▲0.32% |
| 25-03-24 | 74.36 | ▼-1.12 | ▼-1.48% |
| 25-03-21 | 75.48 | ▼-0.32 | ▼-0.42% |
| 25-03-20 | 75.80 | ▼-0.25 | ▼-0.33% |
| 25-03-19 | 76.05 | ▲0.61 | ▲0.81% |
| 25-03-18 | 75.44 | ▼-0.91 | ▼-1.19% |
| 25-03-17 | 76.35 | ▲0.40 | ▲0.53% |
| 25-03-16 | 75.95 | ▲1.23 | ▲1.65% |
| 25-03-15 | 74.72 | ▲0.16 | ▲0.21% |
| 25-03-14 | 74.56 | ▲0.69 | ▲0.93% |
| 25-03-13 | 73.87 | ▲0.67 | ▲0.92% |
| 25-03-12 | 73.20 | ▼-1.06 | ▼-1.43% |
| 25-03-11 | 74.26 | ▼-0.45 | ▼-0.6% |
| 25-03-10 | 74.71 | ▼-0.39 | ▼-0.52% |
| 25-03-07 | 75.10 | ▲1.28 | ▲1.73% |
| 25-03-06 | 73.82 | ▼-0.38 | ▼-0.51% |
| 25-03-05 | 74.20 | ▼-2.15 | ▼-2.82% |
| 25-03-04 | 76.35 | ▲2.37 | ▲3.2% |
| 25-03-03 | 73.98 | ▲0.39 | ▲0.53% |
| 25-02-28 | 73.59 | ▲2.08 | ▲2.91% |
| 25-02-27 | 71.51 | ▼-3.18 | ▼-4.26% |
| 25-02-26 | 74.69 | ▼-2.53 | ▼-3.28% |
| 25-02-25 | 77.22 | ▲0.27 | ▲0.35% |
| 25-02-24 | 76.95 | ▲0.73 | ▲0.96% |
| 25-02-21 | 76.22 | ▼-0.85 | ▼-1.1% |
| 25-02-20 | 77.07 | ▲2.04 | ▲2.72% |
| 25-02-19 | 75.03 | ▲3.14 | ▲4.37% |
| 25-02-18 | 71.89 | ▼-2.62 | ▼-3.52% |
| 25-02-17 | 74.51 | ▲5.57 | ▲8.08% |
| 25-02-14 | 68.94 | ▲0.97 | ▲1.43% |
| 25-02-13 | 67.97 | ▼-1.42 | ▼-2.05% |
| 25-02-12 | 69.39 | ▲4.72 | ▲7.3% |
| 25-02-11 | 64.67 | ▼-0.14 | ▼-0.22% |
| 25-02-10 | 64.81 | ▲0.56 | ▲0.87% |
| 25-02-07 | 64.25 | ▼-0.10 | ▼-0.16% |
| 25-02-06 | 64.35 | ▼-0.38 | ▼-0.59% |
| 25-02-05 | 64.73 | ▲2.07 | ▲3.3% |
| 25-02-04 | 62.66 | ▼-1.30 | ▼-2.03% |
| 25-02-03 | 63.96 | ▲0.10 | ▲0.16% |
| 25-01-31 | 63.86 | ▼-0.57 | ▼-0.88% |
| 25-01-30 | 64.43 | ▲2.24 | ▲3.6% |
| 25-01-29 | 62.19 | ▲1.08 | ▲1.77% |
| 25-01-28 | 61.11 | ▲0.96 | ▲1.6% |
| 25-01-27 | 60.15 | ▼-1.71 | ▼-2.76% |
| 25-01-24 | 61.86 | ▲0.97 | ▲1.59% |
| 25-01-23 | 60.89 | ▲0.52 | ▲0.86% |
| 25-01-22 | 60.37 | ▼-1.13 | ▼-1.84% |
| 25-01-21 | 61.50 | ▲0.05 | ▲0.08% |
| 25-01-20 | 61.45 | ▼-0.35 | ▼-0.57% |
| 25-01-17 | 61.80 | ▲0.44 | ▲0.72% |
| 25-01-16 | 61.36 | ▼-0.89 | ▼-1.43% |
| 25-01-15 | 62.25 | ▲0.69 | ▲1.12% |
| 25-01-14 | 61.56 | ▲1.06 | ▲1.75% |
| 25-01-13 | 60.50 | ▼-0.49 | ▼-0.8% |
| 25-01-10 | 60.99 | ▲2.56 | ▲4.38% |
| 25-01-09 | 58.43 | ▼-1.22 | ▼-2.05% |
| 25-01-08 | 59.65 | ▲0.66 | ▲1.12% |
| 25-01-06 | 58.99 | ▲0.86 | ▲1.48% |
| 25-01-03 | 58.13 | ▼-0.93 | ▼-1.57% |
| 24-12-30 | 59.06 | ▲0.68 | ▲1.16% |
| 24-12-28 | 58.38 | ▲2.73 | ▲4.91% |
| 24-12-27 | 55.65 | ▲0.64 | ▲1.16% |
| 24-12-26 | 55.01 | ▲0.15 | ▲0.27% |
| 24-12-25 | 54.86 | ▲1.24 | ▲2.31% |
| 24-12-24 | 53.62 | ▼-2.47 | ▼-4.4% |
| 24-12-23 | 56.09 | ▲1.14 | ▲2.07% |
| 24-12-20 | 54.95 | ▲4.83 | ▲9.64% |
| 24-12-19 | 50.12 | ▲0.82 | ▲1.66% |
| 24-12-18 | 49.30 | ▲1.63 | ▲3.42% |
| 24-12-17 | 47.67 | ▼-0.03 | ▼-0.06% |
| 24-12-16 | 47.70 | ▼-0.58 | ▼-1.2% |
| 24-12-13 | 48.28 | ▼-0.26 | ▼-0.54% |
| 24-12-12 | 48.54 | ▼-1.43 | ▼-2.86% |
| 24-12-11 | 49.97 | ▲0.17 | ▲0.34% |
| 24-12-10 | 49.80 | ▼-1.38 | ▼-2.7% |
| 24-12-09 | 51.18 | ▲0.32 | ▲0.63% |
| 24-12-06 | 50.86 | ▲0.71 | ▲1.42% |
| 24-12-05 | 50.15 | ▲1.63 | ▲3.36% |
| 24-12-04 | 48.52 | -0.00 | -0% |
| 24-12-03 | 48.52 | ▼-1.99 | ▼-3.94% |
| 24-12-02 | 50.51 | ▼-1.64 | ▼-3.14% |
| 24-11-29 | 52.15 | ▼-2.73 | ▼-4.97% |
| 24-11-28 | 54.88 | ▼-1.91 | ▼-3.36% |
| 24-11-27 | 56.79 | ▲0.19 | ▲0.34% |
| 24-11-26 | 56.60 | ▼-0.95 | ▼-1.65% |
| 24-11-25 | 57.55 | ▼-1.27 | ▼-2.16% |
| 24-11-22 | 58.82 | ▼-0.88 | ▼-1.47% |
| 24-11-21 | 59.70 | ▲1.55 | ▲2.67% |
| 24-11-20 | 58.15 | ▼-1.80 | ▼-3% |
| 24-11-19 | 59.95 | ▼-2.13 | ▼-3.43% |
| 24-11-18 | 62.08 | ▼-1.78 | ▼-2.79% |
| 24-11-15 | 63.86 | ▲2.33 | ▲3.79% |
| 24-11-14 | 61.53 | ▲0.37 | ▲0.6% |
| 24-11-13 | 61.16 | ▲0.13 | ▲0.21% |
| 24-11-12 | 61.03 | ▼-1.00 | ▼-1.61% |
| 24-11-11 | 62.03 | ▲1.30 | ▲2.14% |
| 24-11-08 | 60.73 | ▲1.71 | ▲2.9% |
| 24-11-07 | 59.02 | ▲2.09 | ▲3.67% |
| 24-11-06 | 56.93 | ▲1.60 | ▲2.89% |
| 24-11-05 | 55.33 | ▼-0.66 | ▼-1.18% |
| 24-11-02 | 55.99 | ▲1.02 | ▲1.86% |
| 24-11-01 | 54.97 | ▲0.75 | ▲1.38% |
| 24-10-31 | 54.22 | ▲0.80 | ▲1.5% |
| 24-10-30 | 53.42 | ▼-2.69 | ▼-4.79% |
| 24-10-29 | 56.11 | ▲2.19 | ▲4.06% |
| 24-10-28 | 53.92 | ▼-1.88 | ▼-3.37% |
| 24-10-25 | 55.80 | ▼-1.27 | ▼-2.23% |
| 24-10-24 | 57.07 | ▲0.59 | ▲1.04% |
| 24-10-23 | 56.48 | ▼-0.48 | ▼-0.84% |
| 24-10-22 | 56.96 | ▼-0.60 | ▼-1.04% |
| 24-10-21 | 57.56 | ▼-0.04 | ▼-0.07% |
| 24-10-18 | 57.60 | ▲1.35 | ▲2.4% |
| 24-10-17 | 56.25 | ▼-0.63 | ▼-1.11% |
| 24-10-16 | 56.88 | ▼-0.67 | ▼-1.16% |
| 24-10-15 | 57.55 | ▲1.12 | ▲1.98% |
| 24-10-14 | 56.43 | ▲1.55 | ▲2.82% |
| 24-10-11 | 54.88 | ▲0.75 | ▲1.39% |
| 24-10-10 | 54.13 | ▲0.18 | ▲0.33% |
| 24-10-09 | 53.95 | ▲0.63 | ▲1.18% |
| 24-10-08 | 53.32 | ▼-0.03 | ▼-0.06% |
| 24-10-07 | 53.35 | ▲0.17 | ▲0.32% |
| 24-10-04 | 53.18 | ▲0.41 | ▲0.78% |
| 24-10-03 | 52.77 | ▲0.14 | ▲0.27% |
| 24-10-02 | 52.63 | ▼-1.40 | ▼-2.59% |
| 24-10-01 | 54.03 | ▼-0.02 | ▼-0.04% |
| 24-09-30 | 54.05 | ▼-0.52 | ▼-0.95% |
| 24-09-27 | 54.57 | ▲1.35 | ▲2.54% |
| 24-09-26 | 53.22 | ▼-0.62 | ▼-1.15% |
| 24-09-25 | 53.84 | ▼-0.51 | ▼-0.94% |
| 24-09-24 | 54.35 | ▼-0.65 | ▼-1.18% |
| 24-09-23 | 55.00 | ▲2.17 | ▲4.11% |
| 24-09-20 | 52.83 | ▲0.64 | ▲1.23% |
| 24-09-19 | 52.19 | ▲0.92 | ▲1.79% |
| 24-09-18 | 51.27 | ▼-0.51 | ▼-0.98% |
| 24-09-17 | 51.78 | ▲2.49 | ▲5.05% |
| 24-09-16 | 49.29 | ▲1.32 | ▲2.75% |
| 24-09-13 | 47.97 | ▲0.32 | ▲0.67% |
| 24-09-12 | 47.65 | ▼-0.17 | ▼-0.36% |
| 24-09-11 | 47.82 | ▼-1.02 | ▼-2.09% |
| 24-09-10 | 48.84 | ▼-1.44 | ▼-2.86% |
| 24-09-09 | 50.28 | ▲1.86 | ▲3.84% |
| 24-09-06 | 48.42 | ▲0.72 | ▲1.51% |
| 24-09-05 | 47.70 | ▼-0.64 | ▼-1.32% |
| 24-09-04 | 48.34 | ▲2.27 | ▲4.93% |
| 24-09-03 | 46.07 | ▲1.29 | ▲2.88% |
| 24-09-02 | 44.78 | ▼-2.32 | ▼-4.93% |
| 24-08-30 | 47.10 | ▼-2.39 | ▼-4.83% |
| 24-08-29 | 49.49 | ▼-0.85 | ▼-1.69% |
| 24-08-28 | 50.34 | ▲1.95 | ▲4.03% |
| 24-08-27 | 48.39 | ▼-1.14 | ▼-2.3% |
| 24-08-26 | 49.53 | ▲3.12 | ▲6.72% |
| 24-08-23 | 46.41 | ▼-0.26 | ▼-0.56% |
| 24-08-22 | 46.67 | ▼-1.38 | ▼-2.87% |
| 24-08-21 | 48.05 | ▼-1.08 | ▼-2.2% |
| 24-08-20 | 49.13 | ▼-0.27 | ▼-0.55% |
| 24-08-19 | 49.40 | ▲0.24 | ▲0.49% |
| 24-08-16 | 49.16 | ▲0.12 | ▲0.24% |
| 24-08-15 | 49.04 | ▼-1.35 | ▼-2.68% |
| 24-08-14 | 50.39 | ▼-1.43 | ▼-2.76% |
| 24-08-13 | 51.82 | ▲0.62 | ▲1.21% |
| 24-08-12 | 51.20 | ▲0.15 | ▲0.29% |
| 24-08-09 | 51.05 | ▲0.70 | ▲1.39% |
| 24-08-08 | 50.35 | ▼-0.85 | ▼-1.66% |
| 24-08-07 | 51.20 | ▼-0.93 | ▼-1.78% |
| 24-08-06 | 52.13 | ▼-0.12 | ▼-0.23% |
| 24-08-05 | 52.25 | ▼-1.43 | ▼-2.66% |
| 24-08-02 | 53.68 | ▼-0.04 | ▼-0.07% |
| 24-08-01 | 53.72 | ▼-1.28 | ▼-2.33% |
| 24-07-31 | 55.00 | ▲1.02 | ▲1.89% |
| 24-07-30 | 53.98 | ▲1.94 | ▲3.73% |
| 24-07-29 | 52.04 | ▼-3.42 | ▼-6.17% |
| 24-07-26 | 55.46 | ▼-2.62 | ▼-4.51% |
| 24-07-25 | 58.08 | ▲0.61 | ▲1.06% |
| 24-07-24 | 57.47 | ▲0.35 | ▲0.61% |
| 24-07-23 | 57.12 | ▼-1.07 | ▼-1.84% |
| 24-07-22 | 58.19 | ▲1.84 | ▲3.27% |
| 24-07-19 | 56.35 | ▲0.07 | ▲0.12% |
| 24-07-18 | 56.28 | ▲1.76 | ▲3.23% |
| 24-07-17 | 54.52 | ▼-0.59 | ▼-1.07% |
| 24-07-16 | 55.11 | ▲0.93 | ▲1.72% |
| 24-07-15 | 54.18 | ▼-1.22 | ▼-2.2% |
| 24-07-12 | 55.40 | ▼-1.28 | ▼-2.26% |
| 24-07-11 | 56.68 | ▲4.35 | ▲8.31% |
| 24-07-10 | 52.33 | ▼-1.31 | ▼-2.44% |
| 24-07-09 | 53.64 | ▼-2.83 | ▼-5.01% |
| 24-07-08 | 56.47 | ▼-1.98 | ▼-3.39% |
| 24-07-05 | 58.45 | ▼-0.62 | ▼-1.05% |
| 24-07-04 | 59.07 | ▼-1.84 | ▼-3.02% |
| 24-07-03 | 60.91 | ▼-0.29 | ▼-0.47% |
| 24-07-02 | 61.20 | -0.00 | -0% |
| 24-07-01 | 61.20 | ▼-1.50 | ▼-2.39% |
| 24-06-28 | 62.70 | ▼-0.37 | ▼-0.59% |
| 24-06-27 | 63.07 | ▼-1.12 | ▼-1.74% |
| 24-06-26 | 64.19 | ▲0.70 | ▲1.1% |
| 24-06-24 | 63.49 | ▲0.67 | ▲1.07% |
| 24-06-14 | 62.82 | ▲3.50 | ▲5.9% |
| 24-06-13 | 59.32 | ▲0.38 | ▲0.64% |
| 24-06-11 | 58.94 | ▲1.14 | ▲1.97% |
| 24-06-10 | 57.80 | ▼-0.71 | ▼-1.21% |
| 24-06-07 | 58.51 | ▲2.12 | ▲3.76% |
| 24-06-06 | 56.39 | ▼-0.31 | ▼-0.55% |
| 24-06-05 | 56.70 | ▼-0.30 | ▼-0.53% |
| 24-06-04 | 57.00 | ▲3.32 | ▲6.18% |
| 24-06-03 | 53.68 | ▼-1.55 | ▼-2.81% |
| 24-05-31 | 55.23 | ▼-0.99 | ▼-1.76% |
| 24-05-30 | 56.22 | ▼-0.18 | ▼-0.32% |
| 24-05-29 | 56.40 | ▲0.58 | ▲1.04% |
| 24-05-28 | 55.82 | ▲0.74 | ▲1.34% |
| 24-05-27 | 55.08 | ▼-3.05 | ▼-5.25% |
| 24-05-24 | 58.13 | ▲0.42 | ▲0.73% |
| 24-05-23 | 57.71 | ▼-0.30 | ▼-0.52% |
| 24-05-22 | 58.01 | ▼-0.93 | ▼-1.58% |
| 24-05-21 | 58.94 | ▲0.77 | ▲1.32% |
| 24-05-20 | 58.17 | ▲0.17 | ▲0.29% |
| 24-05-17 | 58.00 | ▲2.08 | ▲3.72% |
| 24-05-16 | 55.92 | ▼-0.83 | ▼-1.46% |
| 24-05-15 | 56.75 | ▲2.56 | ▲4.72% |
| 24-05-14 | 54.19 | ▲2.08 | ▲3.99% |
| 24-05-13 | 52.11 | ▲1.26 | ▲2.48% |
| 24-05-10 | 50.85 | ▲0.62 | ▲1.23% |
| 24-05-08 | 50.23 | ▲0.66 | ▲1.33% |
| 24-05-07 | 49.57 | ▼-0.11 | ▼-0.22% |
| 24-05-06 | 49.68 | ▼-0.57 | ▼-1.13% |
| 24-05-03 | 50.25 | ▼-0.41 | ▼-0.81% |
| 24-05-02 | 50.66 | ▼-0.93 | ▼-1.8% |
| 24-04-30 | 51.59 | ▼-0.37 | ▼-0.71% |
| 24-04-29 | 51.96 | ▼-0.24 | ▼-0.46% |
| 24-04-26 | 52.20 | ▲2.11 | ▲4.21% |
| 24-04-25 | 50.09 | ▲0.36 | ▲0.72% |
| 24-04-24 | 49.73 | ▲0.11 | ▲0.22% |
| 24-04-23 | 49.62 | ▼-0.66 | ▼-1.31% |
| 24-04-22 | 50.28 | ▲0.67 | ▲1.35% |
| 24-04-19 | 49.61 | ▲0.95 | ▲1.95% |
| 24-04-18 | 48.66 | ▼-0.50 | ▼-1.02% |
| 24-04-17 | 49.16 | ▼-0.41 | ▼-0.83% |
| 24-04-16 | 49.57 | ▼-0.32 | ▼-0.64% |
| 24-04-15 | 49.89 | ▼-0.58 | ▼-1.15% |
| 24-04-12 | 50.47 | ▼-0.45 | ▼-0.88% |