[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Severstal : ( CHMF:RM )
1,032.00RUB ▼ -24.40 (-2.31%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 1,032.00 | ▼-24.40 | ▼-2.31% |
| 25-04-09 | 1,056.40 | ▲63.60 | ▲6.41% |
| 25-04-08 | 992.80 | ▼-60.60 | ▼-5.75% |
| 25-04-07 | 1,053.40 | ▼-51.60 | ▼-4.67% |
| 25-04-06 | 1,105.00 | ▲20.80 | ▲1.92% |
| 25-04-05 | 1,084.20 | ▲2.80 | ▲0.26% |
| 25-04-04 | 1,081.40 | ▼-40.80 | ▼-3.64% |
| 25-04-03 | 1,122.20 | ▼-39.00 | ▼-3.36% |
| 25-04-02 | 1,161.20 | ▲24.20 | ▲2.13% |
| 25-04-01 | 1,137.00 | ▼-51.00 | ▼-4.29% |
| 25-03-31 | 1,188.00 | ▲65.00 | ▲5.79% |
| 25-03-30 | 1,123.00 | ▼-6.60 | ▼-0.58% |
| 25-03-29 | 1,129.60 | ▼-23.60 | ▼-2.05% |
| 25-03-28 | 1,153.20 | ▼-46.00 | ▼-3.84% |
| 25-03-27 | 1,199.20 | ▼-46.60 | ▼-3.74% |
| 25-03-26 | 1,245.80 | ▼-33.80 | ▼-2.64% |
| 25-03-25 | 1,279.60 | ▲19.80 | ▲1.57% |
| 25-03-24 | 1,259.80 | ▼-51.20 | ▼-3.91% |
| 25-03-21 | 1,311.00 | ▼-11.80 | ▼-0.89% |
| 25-03-20 | 1,322.80 | ▼-9.20 | ▼-0.69% |
| 25-03-19 | 1,332.00 | ▼-4.20 | ▼-0.31% |
| 25-03-18 | 1,336.20 | ▼-12.80 | ▼-0.95% |
| 25-03-17 | 1,349.00 | ▲35.80 | ▲2.73% |
| 25-03-16 | 1,313.20 | ▲7.20 | ▲0.55% |
| 25-03-15 | 1,306.00 | ▲5.00 | ▲0.38% |
| 25-03-14 | 1,301.00 | ▼-15.20 | ▼-1.15% |
| 25-03-13 | 1,316.20 | ▼-14.00 | ▼-1.05% |
| 25-03-12 | 1,330.20 | ▼-12.40 | ▼-0.92% |
| 25-03-11 | 1,342.60 | ▲2.60 | ▲0.19% |
| 25-03-10 | 1,340.00 | ▼-17.20 | ▼-1.27% |
| 25-03-07 | 1,357.20 | ▼-12.80 | ▼-0.93% |
| 25-03-06 | 1,370.00 | ▲35.20 | ▲2.64% |
| 25-03-05 | 1,334.80 | ▼-35.20 | ▼-2.57% |
| 25-03-04 | 1,370.00 | ▲44.60 | ▲3.37% |
| 25-03-03 | 1,325.40 | ▼-24.80 | ▼-1.84% |
| 25-02-28 | 1,350.20 | ▼-0.80 | ▼-0.06% |
| 25-02-27 | 1,351.00 | ▼-12.60 | ▼-0.92% |
| 25-02-26 | 1,363.60 | ▼-52.60 | ▼-3.71% |
| 25-02-25 | 1,416.20 | ▼-26.00 | ▼-1.8% |
| 25-02-24 | 1,442.20 | ▲56.40 | ▲4.07% |
| 25-02-21 | 1,385.80 | ▲40.60 | ▲3.02% |
| 25-02-20 | 1,345.20 | ▲4.40 | ▲0.33% |
| 25-02-19 | 1,340.80 | ▲27.40 | ▲2.09% |
| 25-02-18 | 1,313.40 | ▼-58.00 | ▼-4.23% |
| 25-02-17 | 1,371.40 | ▲63.80 | ▲4.88% |
| 25-02-14 | 1,307.60 | ▼-17.40 | ▼-1.31% |
| 25-02-13 | 1,325.00 | ▲11.40 | ▲0.87% |
| 25-02-12 | 1,313.60 | ▲71.60 | ▲5.76% |
| 25-02-11 | 1,242.00 | ▲36.60 | ▲3.04% |
| 25-02-10 | 1,205.40 | ▼-2.20 | ▼-0.18% |
| 25-02-07 | 1,207.60 | ▲10.80 | ▲0.9% |
| 25-02-06 | 1,196.80 | ▼-6.00 | ▼-0.5% |
| 25-02-05 | 1,202.80 | ▲27.80 | ▲2.37% |
| 25-02-04 | 1,175.00 | ▼-17.40 | ▼-1.46% |
| 25-02-03 | 1,192.40 | ▼-19.40 | ▼-1.6% |
| 25-01-31 | 1,211.80 | ▼-67.80 | ▼-5.3% |
| 25-01-30 | 1,279.60 | ▲27.00 | ▲2.16% |
| 25-01-29 | 1,252.60 | ▼-6.60 | ▼-0.52% |
| 25-01-28 | 1,259.20 | ▲33.80 | ▲2.76% |
| 25-01-27 | 1,225.40 | ▼-18.00 | ▼-1.45% |
| 25-01-24 | 1,243.40 | ▼-15.20 | ▼-1.21% |
| 25-01-23 | 1,258.60 | ▲6.60 | ▲0.53% |
| 25-01-22 | 1,252.00 | ▼-38.00 | ▼-2.95% |
| 25-01-21 | 1,290.00 | ▼-5.40 | ▼-0.42% |
| 25-01-20 | 1,295.40 | ▼-31.40 | ▼-2.37% |
| 25-01-17 | 1,326.80 | ▲41.80 | ▲3.25% |
| 25-01-16 | 1,285.00 | ▲2.40 | ▲0.19% |
| 25-01-15 | 1,282.60 | ▲1.00 | ▲0.08% |
| 25-01-14 | 1,281.60 | ▼-7.80 | ▼-0.6% |
| 25-01-13 | 1,289.40 | ▼-2.80 | ▼-0.22% |
| 25-01-10 | 1,292.20 | ▲64.20 | ▲5.23% |
| 25-01-09 | 1,228.00 | ▼-55.00 | ▼-4.29% |
| 25-01-08 | 1,283.00 | ▼-13.60 | ▼-1.05% |
| 25-01-06 | 1,296.60 | ▲8.00 | ▲0.62% |
| 25-01-03 | 1,288.60 | ▼-48.80 | ▼-3.65% |
| 24-12-30 | 1,337.40 | ▲105.20 | ▲8.54% |
| 24-12-28 | 1,232.20 | ▲46.00 | ▲3.88% |
| 24-12-27 | 1,186.20 | ▲11.80 | ▲1% |
| 24-12-26 | 1,174.40 | ▲12.60 | ▲1.08% |
| 24-12-25 | 1,161.80 | ▲26.00 | ▲2.29% |
| 24-12-24 | 1,135.80 | ▼-12.40 | ▼-1.08% |
| 24-12-23 | 1,148.20 | ▼-14.80 | ▼-1.27% |
| 24-12-20 | 1,163.00 | ▲119.40 | ▲11.44% |
| 24-12-19 | 1,043.60 | ▲9.80 | ▲0.95% |
| 24-12-18 | 1,033.80 | ▲17.40 | ▲1.71% |
| 24-12-17 | 1,016.40 | ▼-38.00 | ▼-3.6% |
| 24-12-16 | 1,054.40 | ▼-36.80 | ▼-3.37% |
| 24-12-13 | 1,091.20 | ▲8.20 | ▲0.76% |
| 24-12-12 | 1,083.00 | ▼-20.20 | ▼-1.83% |
| 24-12-11 | 1,103.20 | ▲4.40 | ▲0.4% |
| 24-12-10 | 1,098.80 | ▼-27.00 | ▼-2.4% |
| 24-12-09 | 1,125.80 | ▲28.40 | ▲2.59% |
| 24-12-06 | 1,097.40 | ▲15.80 | ▲1.46% |
| 24-12-05 | 1,081.60 | ▲23.60 | ▲2.23% |
| 24-12-04 | 1,058.00 | ▼-42.00 | ▼-3.82% |
| 24-12-03 | 1,100.00 | ▼-42.80 | ▼-3.75% |
| 24-12-02 | 1,142.80 | ▲19.60 | ▲1.75% |
| 24-11-29 | 1,123.20 | ▲27.40 | ▲2.5% |
| 24-11-28 | 1,095.80 | ▼-1.00 | ▼-0.09% |
| 24-11-27 | 1,096.80 | ▲24.80 | ▲2.31% |
| 24-11-26 | 1,072.00 | ▼-29.40 | ▼-2.67% |
| 24-11-25 | 1,101.40 | ▼-29.00 | ▼-2.57% |
| 24-11-22 | 1,130.40 | ▲12.60 | ▲1.13% |
| 24-11-21 | 1,117.80 | ▼-2.20 | ▼-0.2% |
| 24-11-20 | 1,120.00 | ▼-32.20 | ▼-2.79% |
| 24-11-19 | 1,152.20 | ▼-47.60 | ▼-3.97% |
| 24-11-18 | 1,199.80 | ▼-35.20 | ▼-2.85% |
| 24-11-15 | 1,235.00 | ▲33.00 | ▲2.75% |
| 24-11-14 | 1,202.00 | ▼-9.00 | ▼-0.74% |
| 24-11-13 | 1,211.00 | ▼-17.00 | ▼-1.38% |
| 24-11-12 | 1,228.00 | ▼-44.40 | ▼-3.49% |
| 24-11-11 | 1,272.40 | ▲62.60 | ▲5.17% |
| 24-11-08 | 1,209.80 | ▲35.80 | ▲3.05% |
| 24-11-07 | 1,174.00 | ▲15.40 | ▲1.33% |
| 24-11-06 | 1,158.60 | ▲30.80 | ▲2.73% |
| 24-11-05 | 1,127.80 | ▲14.80 | ▲1.33% |
| 24-11-02 | 1,113.00 | ▲9.80 | ▲0.89% |
| 24-11-01 | 1,103.20 | ▲17.60 | ▲1.62% |
| 24-10-31 | 1,085.60 | ▼-21.40 | ▼-1.93% |
| 24-10-30 | 1,107.00 | ▼-19.40 | ▼-1.72% |
| 24-10-29 | 1,126.40 | ▲23.60 | ▲2.14% |
| 24-10-28 | 1,102.80 | ▼-41.40 | ▼-3.62% |
| 24-10-25 | 1,144.20 | ▼-29.60 | ▼-2.52% |
| 24-10-24 | 1,173.80 | ▲1.80 | ▲0.15% |
| 24-10-23 | 1,172.00 | ▼-20.40 | ▼-1.71% |
| 24-10-22 | 1,192.40 | ▲2.60 | ▲0.22% |
| 24-10-21 | 1,189.80 | ▼-2.40 | ▼-0.2% |
| 24-10-18 | 1,192.20 | ▲1.20 | ▲0.1% |
| 24-10-17 | 1,191.00 | ▼-52.20 | ▼-4.2% |
| 24-10-16 | 1,243.20 | ▲0.80 | ▲0.06% |
| 24-10-15 | 1,242.40 | ▼-6.00 | ▼-0.48% |
| 24-10-14 | 1,248.40 | ▲27.40 | ▲2.24% |
| 24-10-11 | 1,221.00 | ▼-7.20 | ▼-0.59% |
| 24-10-10 | 1,228.20 | ▲4.20 | ▲0.34% |
| 24-10-09 | 1,224.00 | ▼-15.00 | ▼-1.21% |
| 24-10-08 | 1,239.00 | ▲18.00 | ▲1.47% |
| 24-10-07 | 1,221.00 | ▼-15.00 | ▼-1.21% |
| 24-10-04 | 1,236.00 | ▼-5.80 | ▼-0.47% |
| 24-10-03 | 1,241.80 | ▼-6.00 | ▼-0.48% |
| 24-10-02 | 1,247.80 | ▼-24.20 | ▼-1.9% |
| 24-10-01 | 1,272.00 | ▲14.40 | ▲1.15% |
| 24-09-30 | 1,257.60 | ▼-30.80 | ▼-2.39% |
| 24-09-27 | 1,288.40 | ▲17.40 | ▲1.37% |
| 24-09-26 | 1,271.00 | ▼-16.80 | ▼-1.3% |
| 24-09-25 | 1,287.80 | ▼-14.40 | ▼-1.11% |
| 24-09-24 | 1,302.20 | ▼-7.40 | ▼-0.57% |
| 24-09-23 | 1,309.60 | ▼-9.40 | ▼-0.71% |
| 24-09-20 | 1,319.00 | ▲45.20 | ▲3.55% |
| 24-09-19 | 1,273.80 | ▲1.80 | ▲0.14% |
| 24-09-18 | 1,272.00 | ▼-22.40 | ▼-1.73% |
| 24-09-17 | 1,294.40 | ▲29.40 | ▲2.32% |
| 24-09-16 | 1,265.00 | ▲31.20 | ▲2.53% |
| 24-09-13 | 1,233.80 | ▲25.60 | ▲2.12% |
| 24-09-12 | 1,208.20 | ▲7.00 | ▲0.58% |
| 24-09-11 | 1,201.20 | ▼-53.80 | ▼-4.29% |
| 24-09-10 | 1,255.00 | ▼-58.00 | ▼-4.42% |
| 24-09-09 | 1,313.00 | ▲69.00 | ▲5.55% |
| 24-09-06 | 1,244.00 | ▲8.00 | ▲0.65% |
| 24-09-05 | 1,236.00 | ▲1.20 | ▲0.1% |
| 24-09-04 | 1,234.80 | ▲58.60 | ▲4.98% |
| 24-09-03 | 1,176.20 | ▲4.20 | ▲0.36% |
| 24-09-02 | 1,172.00 | ▼-53.60 | ▼-4.37% |
| 24-08-30 | 1,225.60 | ▼-42.60 | ▼-3.36% |
| 24-08-29 | 1,268.20 | ▼-7.80 | ▼-0.61% |
| 24-08-28 | 1,276.00 | ▲0.60 | ▲0.05% |
| 24-08-27 | 1,275.40 | ▼-43.00 | ▼-3.26% |
| 24-08-26 | 1,318.40 | ▲64.60 | ▲5.15% |
| 24-08-23 | 1,253.80 | ▼-38.00 | ▼-2.94% |
| 24-08-22 | 1,291.80 | ▼-29.20 | ▼-2.21% |
| 24-08-21 | 1,321.00 | ▼-14.80 | ▼-1.11% |
| 24-08-20 | 1,335.80 | ▼-6.60 | ▼-0.49% |
| 24-08-19 | 1,342.40 | ▼-32.60 | ▼-2.37% |
| 24-08-16 | 1,375.00 | ▼-7.00 | ▼-0.51% |
| 24-08-15 | 1,382.00 | ▼-6.60 | ▼-0.48% |
| 24-08-14 | 1,388.60 | ▼-13.40 | ▼-0.96% |
| 24-08-13 | 1,402.00 | ▲10.60 | ▲0.76% |
| 24-08-12 | 1,391.40 | ▲7.80 | ▲0.56% |
| 24-08-09 | 1,383.60 | ▲6.00 | ▲0.44% |
| 24-08-08 | 1,377.60 | ▼-12.40 | ▼-0.89% |
| 24-08-07 | 1,390.00 | ▲17.60 | ▲1.28% |
| 24-08-06 | 1,372.40 | ▼-1.00 | ▼-0.07% |
| 24-08-05 | 1,373.40 | ▼-32.20 | ▼-2.29% |
| 24-08-02 | 1,405.60 | ▼-5.60 | ▼-0.4% |
| 24-08-01 | 1,411.20 | ▼-12.20 | ▼-0.86% |
| 24-07-31 | 1,423.40 | ▲2.40 | ▲0.17% |
| 24-07-30 | 1,421.00 | ▲14.20 | ▲1.01% |
| 24-07-29 | 1,406.80 | ▼-36.00 | ▼-2.5% |
| 24-07-26 | 1,442.80 | ▼-6.20 | ▼-0.43% |
| 24-07-25 | 1,449.00 | ▲1.00 | ▲0.07% |
| 24-07-24 | 1,448.00 | ▼-17.00 | ▼-1.16% |
| 24-07-23 | 1,465.00 | ▲3.80 | ▲0.26% |
| 24-07-22 | 1,461.20 | ▼-41.20 | ▼-2.74% |
| 24-07-19 | 1,502.40 | ▲30.60 | ▲2.08% |
| 24-07-18 | 1,471.80 | ▲58.40 | ▲4.13% |
| 24-07-17 | 1,413.40 | ▼-34.60 | ▼-2.39% |
| 24-07-16 | 1,448.00 | ▲26.00 | ▲1.83% |
| 24-07-15 | 1,422.00 | ▼-49.60 | ▼-3.37% |
| 24-07-12 | 1,471.60 | ▼-3.00 | ▼-0.2% |
| 24-07-11 | 1,474.60 | ▲81.00 | ▲5.81% |
| 24-07-10 | 1,393.60 | ▼-56.40 | ▼-3.89% |
| 24-07-09 | 1,450.00 | ▼-73.20 | ▼-4.81% |
| 24-07-08 | 1,523.20 | ▼-5.60 | ▼-0.37% |
| 24-07-05 | 1,528.80 | ▲6.60 | ▲0.43% |
| 24-07-04 | 1,522.20 | ▼-40.60 | ▼-2.6% |
| 24-07-03 | 1,562.80 | ▼-7.00 | ▼-0.45% |
| 24-07-02 | 1,569.80 | ▼-7.80 | ▼-0.49% |
| 24-07-01 | 1,577.60 | ▲27.80 | ▲1.79% |
| 24-06-28 | 1,549.80 | ▲6.60 | ▲0.43% |
| 24-06-27 | 1,543.20 | ▲1.20 | ▲0.08% |
| 24-06-26 | 1,542.00 | ▼-45.80 | ▼-2.88% |
| 24-06-24 | 1,587.80 | ▼-248.60 | ▼-13.54% |
| 24-06-14 | 1,836.40 | ▼-1.00 | ▼-0.05% |
| 24-06-13 | 1,837.40 | ▲5.20 | ▲0.28% |
| 24-06-11 | 1,832.20 | ▼-20.40 | ▼-1.1% |
| 24-06-10 | 1,852.60 | ▲11.20 | ▲0.61% |
| 24-06-07 | 1,841.40 | ▲14.60 | ▲0.8% |
| 24-06-06 | 1,826.80 | ▼-7.00 | ▼-0.38% |
| 24-06-05 | 1,833.80 | ▼-7.20 | ▼-0.39% |
| 24-06-04 | 1,841.00 | ▲0.80 | ▲0.04% |
| 24-06-03 | 1,840.20 | ▲62.20 | ▲3.5% |
| 24-05-31 | 1,778.00 | ▼-70.60 | ▼-3.82% |
| 24-05-30 | 1,848.60 | ▼-79.60 | ▼-4.13% |
| 24-05-29 | 1,928.20 | ▲40.60 | ▲2.15% |
| 24-05-28 | 1,887.60 | ▼-55.00 | ▼-2.83% |
| 24-05-27 | 1,942.60 | ▼-48.20 | ▼-2.42% |
| 24-05-24 | 1,990.80 | ▼-6.80 | ▼-0.34% |
| 24-05-23 | 1,997.60 | ▼-8.40 | ▼-0.42% |
| 24-05-22 | 2,006.00 | ▲37.60 | ▲1.91% |
| 24-05-21 | 1,968.40 | ▲17.00 | ▲0.87% |
| 24-05-20 | 1,951.40 | ▼-18.80 | ▼-0.95% |
| 24-05-17 | 1,970.20 | ▼-2.40 | ▼-0.12% |
| 24-05-16 | 1,972.60 | ▲2.00 | ▲0.1% |
| 24-05-15 | 1,970.60 | ▲3.40 | ▲0.17% |
| 24-05-14 | 1,967.20 | ▼-9.00 | ▼-0.46% |
| 24-05-13 | 1,976.20 | ▲16.20 | ▲0.83% |
| 24-05-10 | 1,960.00 | ▲31.80 | ▲1.65% |
| 24-05-08 | 1,928.20 | ▲9.00 | ▲0.47% |
| 24-05-07 | 1,919.20 | ▲21.20 | ▲1.12% |
| 24-05-06 | 1,898.00 | ▼-17.40 | ▼-0.91% |
| 24-05-03 | 1,915.40 | ▲11.20 | ▲0.59% |
| 24-05-02 | 1,904.20 | ▼-23.40 | ▼-1.21% |
| 24-04-30 | 1,927.60 | ▼-3.40 | ▼-0.18% |
| 24-04-29 | 1,931.00 | ▲59.80 | ▲3.2% |
| 24-04-26 | 1,871.20 | ▼-1.80 | ▼-0.1% |
| 24-04-25 | 1,873.00 | ▲9.00 | ▲0.48% |
| 24-04-24 | 1,864.00 | ▲7.40 | ▲0.4% |
| 24-04-23 | 1,856.60 | ▼-22.40 | ▼-1.19% |
| 24-04-22 | 1,879.00 | ▲14.60 | ▲0.78% |
| 24-04-19 | 1,864.40 | ▲0.80 | ▲0.04% |
| 24-04-18 | 1,863.60 | ▲3.60 | ▲0.19% |
| 24-04-17 | 1,860.00 | ▲28.80 | ▲1.57% |
| 24-04-16 | 1,831.20 | ▼-4.00 | ▼-0.22% |
| 24-04-15 | 1,835.20 | ▲3.60 | ▲0.2% |
| 24-04-12 | 1,831.60 | ▼-1.20 | ▼-0.07% |