[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
MMC Norilsk Nickel : ( GMKN:RM )
119.48RUB ▲ 1.08 (0.91%)
2025-04-27
최근 1년 일별 시세
(2025-04-27 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-27 | 119.48 | ▲1.08 | ▲0.91% |
| 25-04-26 | 118.40 | ▲0.70 | ▲0.59% |
| 25-04-25 | 117.70 | ▲3.86 | ▲3.39% |
| 25-04-24 | 113.84 | ▼-0.60 | ▼-0.52% |
| 25-04-23 | 114.44 | ▼-2.26 | ▼-1.94% |
| 25-04-22 | 116.70 | ▲2.78 | ▲2.44% |
| 25-04-21 | 113.92 | ▲2.30 | ▲2.06% |
| 25-04-18 | 111.62 | ▼-3.94 | ▼-3.41% |
| 25-04-17 | 115.56 | ▲2.52 | ▲2.23% |
| 25-04-16 | 113.04 | ▲0.84 | ▲0.75% |
| 25-04-15 | 112.20 | ▼-2.30 | ▼-2.01% |
| 25-04-14 | 114.50 | ▼-4.10 | ▼-3.46% |
| 25-04-13 | 118.60 | ▲0.20 | ▲0.17% |
| 25-04-12 | 118.40 | ▲1.30 | ▲1.11% |
| 25-04-11 | 117.10 | ▲3.06 | ▲2.68% |
| 25-04-10 | 114.04 | ▼-1.66 | ▼-1.43% |
| 25-04-09 | 115.70 | ▲8.90 | ▲8.33% |
| 25-04-08 | 106.80 | ▼-4.52 | ▼-4.06% |
| 25-04-07 | 111.32 | ▼-0.58 | ▼-0.52% |
| 25-04-06 | 111.90 | ▲1.20 | ▲1.08% |
| 25-04-05 | 110.70 | ▼-0.20 | ▼-0.18% |
| 25-04-04 | 110.90 | ▼-5.52 | ▼-4.74% |
| 25-04-03 | 116.42 | ▼-3.68 | ▼-3.06% |
| 25-04-02 | 120.10 | ▼-0.70 | ▼-0.58% |
| 25-04-01 | 120.80 | ▼-2.50 | ▼-2.03% |
| 25-03-31 | 123.30 | ▲3.90 | ▲3.27% |
| 25-03-30 | 119.40 | -0.00 | -0% |
| 25-03-29 | 119.40 | ▼-2.20 | ▼-1.81% |
| 25-03-28 | 121.60 | ▼-1.38 | ▼-1.12% |
| 25-03-27 | 122.98 | ▼-2.82 | ▼-2.24% |
| 25-03-26 | 125.80 | ▼-3.78 | ▼-2.92% |
| 25-03-25 | 129.58 | ▲3.70 | ▲2.94% |
| 25-03-24 | 125.88 | ▼-3.92 | ▼-3.02% |
| 25-03-21 | 129.80 | ▼-1.36 | ▼-1.04% |
| 25-03-20 | 131.16 | ▼-0.88 | ▼-0.67% |
| 25-03-19 | 132.04 | ▼-0.04 | ▼-0.03% |
| 25-03-18 | 132.08 | ▼-1.98 | ▼-1.48% |
| 25-03-17 | 134.06 | ▲2.06 | ▲1.56% |
| 25-03-16 | 132.00 | ▲0.80 | ▲0.61% |
| 25-03-15 | 131.20 | ▲0.66 | ▲0.51% |
| 25-03-14 | 130.54 | ▼-1.36 | ▼-1.03% |
| 25-03-13 | 131.90 | ▼-2.10 | ▼-1.57% |
| 25-03-12 | 134.00 | ▼-1.72 | ▼-1.27% |
| 25-03-11 | 135.72 | ▼-1.42 | ▼-1.04% |
| 25-03-10 | 137.14 | ▲1.44 | ▲1.06% |
| 25-03-07 | 135.70 | ▼-0.76 | ▼-0.56% |
| 25-03-06 | 136.46 | ▼-0.52 | ▼-0.38% |
| 25-03-05 | 136.98 | ▼-3.94 | ▼-2.8% |
| 25-03-04 | 140.92 | ▲5.00 | ▲3.68% |
| 25-03-03 | 135.92 | ▼-4.40 | ▼-3.14% |
| 25-02-28 | 140.32 | ▲5.98 | ▲4.45% |
| 25-02-27 | 134.34 | ▼-3.68 | ▼-2.67% |
| 25-02-26 | 138.02 | ▼-5.02 | ▼-3.51% |
| 25-02-25 | 143.04 | ▼-3.90 | ▼-2.65% |
| 25-02-24 | 146.94 | ▲9.76 | ▲7.11% |
| 25-02-21 | 137.18 | ▼-0.56 | ▼-0.41% |
| 25-02-20 | 137.74 | ▼-0.78 | ▼-0.56% |
| 25-02-19 | 138.52 | ▲3.92 | ▲2.91% |
| 25-02-18 | 134.60 | ▼-3.60 | ▼-2.6% |
| 25-02-17 | 138.20 | ▲6.70 | ▲5.1% |
| 25-02-14 | 131.50 | ▲3.40 | ▲2.65% |
| 25-02-13 | 128.10 | ▲0.84 | ▲0.66% |
| 25-02-12 | 127.26 | ▲6.14 | ▲5.07% |
| 25-02-11 | 121.12 | ▲0.30 | ▲0.25% |
| 25-02-10 | 120.82 | ▼-1.46 | ▼-1.19% |
| 25-02-07 | 122.28 | ▲0.78 | ▲0.64% |
| 25-02-06 | 121.50 | ▲1.10 | ▲0.91% |
| 25-02-05 | 120.40 | ▲3.24 | ▲2.77% |
| 25-02-04 | 117.16 | ▼-1.14 | ▼-0.96% |
| 25-02-03 | 118.30 | ▼-2.88 | ▼-2.38% |
| 25-01-31 | 121.18 | ▼-1.58 | ▼-1.29% |
| 25-01-30 | 122.76 | ▲0.98 | ▲0.8% |
| 25-01-29 | 121.78 | ▲0.58 | ▲0.48% |
| 25-01-28 | 121.20 | ▲1.74 | ▲1.46% |
| 25-01-27 | 119.46 | ▼-4.68 | ▼-3.77% |
| 25-01-24 | 124.14 | ▼-0.82 | ▼-0.66% |
| 25-01-23 | 124.96 | ▲1.22 | ▲0.99% |
| 25-01-22 | 123.74 | ▼-0.82 | ▼-0.66% |
| 25-01-21 | 124.56 | ▲1.16 | ▲0.94% |
| 25-01-20 | 123.40 | ▼-1.48 | ▼-1.19% |
| 25-01-17 | 124.88 | ▲5.76 | ▲4.84% |
| 25-01-16 | 119.12 | ▼-0.34 | ▼-0.28% |
| 25-01-15 | 119.46 | ▼-0.52 | ▼-0.43% |
| 25-01-14 | 119.98 | ▲1.60 | ▲1.35% |
| 25-01-13 | 118.38 | ▲2.12 | ▲1.82% |
| 25-01-10 | 116.26 | ▲4.46 | ▲3.99% |
| 25-01-09 | 111.80 | ▼-2.20 | ▼-1.93% |
| 25-01-08 | 114.00 | ▲0.58 | ▲0.51% |
| 25-01-06 | 113.42 | ▲0.74 | ▲0.66% |
| 25-01-03 | 112.68 | ▼-2.82 | ▼-2.44% |
| 24-12-30 | 115.50 | ▲1.70 | ▲1.49% |
| 24-12-28 | 113.80 | ▲2.76 | ▲2.49% |
| 24-12-27 | 111.04 | ▲1.38 | ▲1.26% |
| 24-12-26 | 109.66 | ▲1.66 | ▲1.54% |
| 24-12-25 | 108.00 | ▲3.04 | ▲2.9% |
| 24-12-24 | 104.96 | ▼-0.04 | ▼-0.04% |
| 24-12-23 | 105.00 | ▼-0.08 | ▼-0.08% |
| 24-12-20 | 105.08 | ▲9.38 | ▲9.8% |
| 24-12-19 | 95.70 | ▲0.04 | ▲0.04% |
| 24-12-18 | 95.66 | ▲0.68 | ▲0.72% |
| 24-12-17 | 94.98 | ▼-0.92 | ▼-0.96% |
| 24-12-16 | 95.90 | ▼-4.00 | ▼-4% |
| 24-12-13 | 99.90 | ▼-0.40 | ▼-0.4% |
| 24-12-12 | 100.30 | ▼-3.80 | ▼-3.65% |
| 24-12-11 | 104.10 | ▲0.50 | ▲0.48% |
| 24-12-10 | 103.60 | ▼-3.26 | ▼-3.05% |
| 24-12-09 | 106.86 | ▼-0.94 | ▼-0.87% |
| 24-12-06 | 107.80 | ▼-0.36 | ▼-0.33% |
| 24-12-05 | 108.16 | ▲3.96 | ▲3.8% |
| 24-12-04 | 104.20 | ▼-6.20 | ▼-5.62% |
| 24-12-03 | 110.40 | ▼-3.70 | ▼-3.24% |
| 24-12-02 | 114.10 | ▲1.14 | ▲1.01% |
| 24-11-29 | 112.96 | ▲2.88 | ▲2.62% |
| 24-11-28 | 110.08 | ▼-0.88 | ▼-0.79% |
| 24-11-27 | 110.96 | ▲6.88 | ▲6.61% |
| 24-11-26 | 104.08 | ▲0.14 | ▲0.13% |
| 24-11-25 | 103.94 | ▼-4.58 | ▼-4.22% |
| 24-11-22 | 108.52 | ▼-0.80 | ▼-0.73% |
| 24-11-21 | 109.32 | ▲1.04 | ▲0.96% |
| 24-11-20 | 108.28 | ▼-2.72 | ▼-2.45% |
| 24-11-19 | 111.00 | ▼-3.46 | ▼-3.02% |
| 24-11-18 | 114.46 | ▼-0.70 | ▼-0.61% |
| 24-11-15 | 115.16 | ▲3.48 | ▲3.12% |
| 24-11-14 | 111.68 | ▼-1.30 | ▼-1.15% |
| 24-11-13 | 112.98 | ▼-0.52 | ▼-0.46% |
| 24-11-12 | 113.50 | ▲0.86 | ▲0.76% |
| 24-11-11 | 112.64 | ▲1.06 | ▲0.95% |
| 24-11-08 | 111.58 | ▲2.16 | ▲1.97% |
| 24-11-07 | 109.42 | ▲3.52 | ▲3.32% |
| 24-11-06 | 105.90 | ▲1.70 | ▲1.63% |
| 24-11-05 | 104.20 | ▲3.40 | ▲3.37% |
| 24-11-02 | 100.80 | ▲1.64 | ▲1.65% |
| 24-11-01 | 99.16 | ▲0.16 | ▲0.16% |
| 24-10-31 | 99.00 | ▲1.46 | ▲1.5% |
| 24-10-30 | 97.54 | ▼-2.20 | ▼-2.21% |
| 24-10-29 | 99.74 | ▲3.64 | ▲3.79% |
| 24-10-28 | 96.10 | ▼-5.24 | ▼-5.17% |
| 24-10-25 | 101.34 | ▼-3.78 | ▼-3.6% |
| 24-10-24 | 105.12 | ▲0.96 | ▲0.92% |
| 24-10-23 | 104.16 | ▼-1.66 | ▼-1.57% |
| 24-10-22 | 105.82 | ▼-0.32 | ▼-0.3% |
| 24-10-21 | 106.14 | ▲1.88 | ▲1.8% |
| 24-10-18 | 104.26 | ▲0.06 | ▲0.06% |
| 24-10-17 | 104.20 | ▼-2.62 | ▼-2.45% |
| 24-10-16 | 106.82 | ▼-1.68 | ▼-1.55% |
| 24-10-15 | 108.50 | ▲3.00 | ▲2.84% |
| 24-10-14 | 105.50 | ▲3.94 | ▲3.88% |
| 24-10-11 | 101.56 | ▼-1.92 | ▼-1.86% |
| 24-10-10 | 103.48 | ▼-0.34 | ▼-0.33% |
| 24-10-09 | 103.82 | ▼-2.58 | ▼-2.42% |
| 24-10-08 | 106.40 | ▲0.18 | ▲0.17% |
| 24-10-07 | 106.22 | ▼-0.74 | ▼-0.69% |
| 24-10-04 | 106.96 | ▲0.50 | ▲0.47% |
| 24-10-03 | 106.46 | ▼-1.38 | ▼-1.28% |
| 24-10-02 | 107.84 | ▼-2.76 | ▼-2.5% |
| 24-10-01 | 110.60 | ▼-2.44 | ▼-2.16% |
| 24-09-30 | 113.04 | ▼-2.36 | ▼-2.05% |
| 24-09-27 | 115.40 | ▼-0.08 | ▼-0.07% |
| 24-09-26 | 115.48 | ▲1.46 | ▲1.28% |
| 24-09-25 | 114.02 | ▼-1.20 | ▼-1.04% |
| 24-09-24 | 115.22 | ▲4.88 | ▲4.42% |
| 24-09-23 | 110.34 | ▲0.92 | ▲0.84% |
| 24-09-20 | 109.42 | ▼-1.78 | ▼-1.6% |
| 24-09-19 | 111.20 | ▲4.98 | ▲4.69% |
| 24-09-18 | 106.22 | ▼-0.60 | ▼-0.56% |
| 24-09-17 | 106.82 | ▲0.38 | ▲0.36% |
| 24-09-16 | 106.44 | ▲3.82 | ▲3.72% |
| 24-09-13 | 102.62 | ▲1.12 | ▲1.1% |
| 24-09-12 | 101.50 | ▼-2.10 | ▼-2.03% |
| 24-09-11 | 103.60 | ▼-2.40 | ▼-2.26% |
| 24-09-10 | 106.00 | ▼-2.10 | ▼-1.94% |
| 24-09-09 | 108.10 | ▲1.10 | ▲1.03% |
| 24-09-06 | 107.00 | ▲2.10 | ▲2% |
| 24-09-05 | 104.90 | ▼-1.80 | ▼-1.69% |
| 24-09-04 | 106.70 | ▲2.70 | ▲2.6% |
| 24-09-03 | 104.00 | ▲1.00 | ▲0.97% |
| 24-09-02 | 103.00 | ▼-5.60 | ▼-5.16% |
| 24-08-30 | 108.60 | ▼-2.70 | ▼-2.43% |
| 24-08-29 | 111.30 | ▼-0.70 | ▼-0.63% |
| 24-08-28 | 112.00 | ▼-0.90 | ▼-0.8% |
| 24-08-27 | 112.90 | ▼-5.30 | ▼-4.48% |
| 24-08-26 | 118.20 | ▲5.10 | ▲4.51% |
| 24-08-23 | 113.10 | ▼-5.80 | ▼-4.88% |
| 24-08-22 | 118.90 | ▼-2.50 | ▼-2.06% |
| 24-08-21 | 121.40 | ▼-2.80 | ▼-2.25% |
| 24-08-20 | 124.20 | ▼-1.90 | ▼-1.51% |
| 24-08-19 | 126.10 | ▲0.20 | ▲0.16% |
| 24-08-16 | 125.90 | ▲0.90 | ▲0.72% |
| 24-08-15 | 125.00 | ▼-0.80 | ▼-0.64% |
| 24-08-14 | 125.80 | ▼-2.00 | ▼-1.56% |
| 24-08-13 | 127.80 | ▲2.10 | ▲1.67% |
| 24-08-12 | 125.70 | ▲2.20 | ▲1.78% |
| 24-08-09 | 123.50 | ▲0.60 | ▲0.49% |
| 24-08-08 | 122.90 | ▼-1.70 | ▼-1.36% |
| 24-08-07 | 124.60 | ▼-0.30 | ▼-0.24% |
| 24-08-06 | 124.90 | ▲1.00 | ▲0.81% |
| 24-08-05 | 123.90 | ▼-4.10 | ▼-3.2% |
| 24-08-02 | 128.00 | ▼-0.60 | ▼-0.47% |
| 24-08-01 | 128.60 | ▼-1.60 | ▼-1.23% |
| 24-07-31 | 130.20 | ▲2.30 | ▲1.8% |
| 24-07-30 | 127.90 | ▲2.70 | ▲2.16% |
| 24-07-29 | 125.20 | ▼-1.20 | ▼-0.95% |
| 24-07-26 | 126.40 | ▼-3.10 | ▼-2.39% |
| 24-07-25 | 129.50 | ▼-1.20 | ▼-0.92% |
| 24-07-24 | 130.70 | ▲2.60 | ▲2.03% |
| 24-07-23 | 128.10 | ▼-1.80 | ▼-1.39% |
| 24-07-22 | 129.90 | ▲1.50 | ▲1.17% |
| 24-07-19 | 128.40 | ▲0.20 | ▲0.16% |
| 24-07-18 | 128.20 | ▲2.90 | ▲2.31% |
| 24-07-17 | 125.30 | ▼-0.80 | ▼-0.63% |
| 24-07-16 | 126.10 | ▲3.30 | ▲2.69% |
| 24-07-15 | 122.80 | ▼-2.50 | ▼-2% |
| 24-07-12 | 125.30 | ▼-0.80 | ▼-0.63% |
| 24-07-11 | 126.10 | ▲1.80 | ▲1.45% |
| 24-07-10 | 124.30 | ▼-4.90 | ▼-3.79% |
| 24-07-09 | 129.20 | ▼-3.30 | ▼-2.49% |
| 24-07-08 | 132.50 | ▼-1.80 | ▼-1.34% |
| 24-07-05 | 134.30 | ▲3.90 | ▲2.99% |
| 24-07-04 | 130.40 | ▼-2.30 | ▼-1.73% |
| 24-07-03 | 132.70 | ▼-1.70 | ▼-1.26% |
| 24-07-02 | 134.40 | ▲1.90 | ▲1.43% |
| 24-07-01 | 132.50 | ▲2.60 | ▲2% |
| 24-06-28 | 129.90 | ▲0.60 | ▲0.46% |
| 24-06-27 | 129.30 | ▼-1.50 | ▼-1.15% |
| 24-06-26 | 130.80 | ▼-2.34 | ▼-1.76% |
| 24-06-24 | 133.14 | ▼-7.16 | ▼-5.1% |
| 24-06-14 | 140.30 | ▲1.10 | ▲0.79% |
| 24-06-13 | 139.20 | ▲0.30 | ▲0.22% |
| 24-06-11 | 138.90 | ▼-0.20 | ▼-0.14% |
| 24-06-10 | 139.10 | ▼-4.20 | ▼-2.93% |
| 24-06-07 | 143.30 | ▲1.50 | ▲1.06% |
| 24-06-06 | 141.80 | ▲2.60 | ▲1.87% |
| 24-06-05 | 139.20 | ▼-1.60 | ▼-1.14% |
| 24-06-04 | 140.80 | ▲2.30 | ▲1.66% |
| 24-06-03 | 138.50 | ▼-1.50 | ▼-1.07% |
| 24-05-31 | 140.00 | ▼-6.50 | ▼-4.44% |
| 24-05-30 | 146.50 | ▼-5.50 | ▼-3.62% |
| 24-05-29 | 152.00 | ▲2.40 | ▲1.6% |
| 24-05-28 | 149.60 | ▼-0.20 | ▼-0.13% |
| 24-05-27 | 149.80 | ▼-3.20 | ▼-2.09% |
| 24-05-24 | 153.00 | ▼-1.10 | ▼-0.71% |
| 24-05-23 | 154.10 | ▲4.10 | ▲2.73% |
| 24-05-22 | 150.00 | ▲1.10 | ▲0.74% |
| 24-05-21 | 148.90 | ▼-3.00 | ▼-1.97% |
| 24-05-20 | 151.90 | ▼-4.40 | ▼-2.82% |
| 24-05-17 | 156.30 | ▲3.70 | ▲2.42% |
| 24-05-16 | 152.60 | ▼-0.10 | ▼-0.07% |
| 24-05-15 | 152.70 | ▲0.20 | ▲0.13% |
| 24-05-14 | 152.50 | ▲0.50 | ▲0.33% |
| 24-05-13 | 152.00 | ▼-0.80 | ▼-0.52% |
| 24-05-10 | 152.80 | ▼-1.00 | ▼-0.65% |
| 24-05-08 | 153.80 | ▼-0.60 | ▼-0.39% |
| 24-05-07 | 154.40 | ▼-1.40 | ▼-0.9% |
| 24-05-06 | 155.80 | ▲1.40 | ▲0.91% |
| 24-05-03 | 154.40 | ▼-0.10 | ▼-0.06% |
| 24-05-02 | 154.50 | ▲0.60 | ▲0.39% |
| 24-04-30 | 153.90 | ▼-1.30 | ▼-0.84% |
| 24-04-29 | 155.20 | ▼-0.80 | ▼-0.51% |