[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Federal Hydro : ( HYDR:RM )
0.46RUB ▼ -0.02 (-3.19%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 0.46 | ▼-0.02 | ▼-4.25% |
| 25-04-13 | 0.47 | -0.00 | -0% |
| 25-04-12 | 0.47 | ▲0.01 | ▲2.15% |
| 25-04-11 | 0.47 | ▲0.01 | ▲2.19% |
| 25-04-10 | 0.46 | ▼-0.01 | ▼-2.16% |
| 25-04-09 | 0.46 | ▲0.02 | ▲4.5% |
| 25-04-08 | 0.44 | ▼-0.01 | ▼-2.19% |
| 25-04-07 | 0.46 | ▼-0.01 | ▼-2.13% |
| 25-04-06 | 0.47 | ▲0.01 | ▲2.16% |
| 25-04-05 | 0.46 | -0.00 | -0% |
| 25-04-04 | 0.46 | ▼-0.02 | ▼-4.16% |
| 25-04-03 | 0.48 | ▼-0.02 | ▼-4.02% |
| 25-04-02 | 0.50 | ▲0.01 | ▲2.03% |
| 25-04-01 | 0.49 | -0.00 | -0% |
| 25-03-31 | 0.50 | ▲0.01 | ▲2.03% |
| 25-03-30 | 0.49 | ▼-0.01 | ▼-2.01% |
| 25-03-29 | 0.50 | -0.00 | -0% |
| 25-03-28 | 0.50 | -0.00 | -0% |
| 25-03-27 | 0.50 | ▼-0.01 | ▼-1.96% |
| 25-03-26 | 0.51 | ▼-0.01 | ▼-1.94% |
| 25-03-25 | 0.52 | -0.00 | -0% |
| 25-03-24 | 0.52 | -0.00 | -0% |
| 25-03-21 | 0.52 | -0.00 | -0% |
| 25-03-20 | 0.52 | ▼-0.01 | ▼-1.89% |
| 25-03-19 | 0.53 | -0.00 | -0% |
| 25-03-18 | 0.53 | ▼-0.01 | ▼-1.87% |
| 25-03-17 | 0.54 | ▲0.01 | ▲1.89% |
| 25-03-16 | 0.53 | ▲0.01 | ▲1.91% |
| 25-03-15 | 0.52 | -0.00 | -0% |
| 25-03-14 | 0.53 | ▲0.01 | ▲1.93% |
| 25-03-13 | 0.52 | -0.00 | -0% |
| 25-03-12 | 0.52 | -0.00 | -0% |
| 25-03-11 | 0.52 | ▼-0.01 | ▼-1.92% |
| 25-03-10 | 0.52 | ▼-0.01 | ▼-1.88% |
| 25-03-07 | 0.53 | ▼-0.01 | ▼-1.84% |
| 25-03-06 | 0.54 | -0.00 | -0% |
| 25-03-05 | 0.55 | -0.00 | -0% |
| 25-03-04 | 0.55 | ▲0.01 | ▲1.86% |
| 25-03-03 | 0.54 | ▼-0.01 | ▼-1.84% |
| 25-02-28 | 0.54 | ▲0.01 | ▲1.86% |
| 25-02-27 | 0.54 | ▼-0.02 | ▼-3.59% |
| 25-02-26 | 0.56 | ▼-0.02 | ▼-3.48% |
| 25-02-25 | 0.57 | ▼-0.02 | ▼-3.38% |
| 25-02-24 | 0.59 | ▲0.03 | ▲5.37% |
| 25-02-21 | 0.56 | -0.00 | -0% |
| 25-02-20 | 0.56 | -0.00 | -0% |
| 25-02-19 | 0.56 | ▲0.01 | ▲1.81% |
| 25-02-18 | 0.55 | ▼-0.01 | ▼-1.77% |
| 25-02-17 | 0.57 | ▲0.02 | ▲3.66% |
| 25-02-14 | 0.55 | ▼-0.01 | ▼-1.79% |
| 25-02-13 | 0.56 | -0.00 | -0% |
| 25-02-12 | 0.56 | ▲0.01 | ▲1.85% |
| 25-02-11 | 0.54 | ▼-0.03 | ▼-5.28% |
| 25-02-10 | 0.57 | -0.00 | -0% |
| 25-02-07 | 0.56 | ▼-0.01 | ▼-1.76% |
| 25-02-06 | 0.57 | -0.00 | -0% |
| 25-02-05 | 0.57 | ▲0.02 | ▲3.6% |
| 25-02-04 | 0.56 | ▼-0.01 | ▼-1.76% |
| 25-02-03 | 0.57 | -0.00 | -0% |
| 25-01-31 | 0.57 | ▼-0.01 | ▼-1.73% |
| 25-01-30 | 0.58 | -0.00 | -0% |
| 25-01-29 | 0.58 | ▲0.03 | ▲5.46% |
| 25-01-28 | 0.55 | ▲0.02 | ▲3.75% |
| 25-01-27 | 0.53 | ▼-0.01 | ▼-1.85% |
| 25-01-24 | 0.54 | -0.00 | -0% |
| 25-01-23 | 0.54 | -0.00 | -0% |
| 25-01-22 | 0.55 | ▲0.01 | ▲1.85% |
| 25-01-21 | 0.54 | ▲0.01 | ▲1.86% |
| 25-01-20 | 0.54 | ▼-0.01 | ▼-1.81% |
| 25-01-17 | 0.55 | ▲0.01 | ▲1.86% |
| 25-01-16 | 0.54 | ▲0.01 | ▲1.89% |
| 25-01-15 | 0.53 | ▲0.01 | ▲1.92% |
| 25-01-14 | 0.52 | -0.00 | -0% |
| 25-01-13 | 0.52 | -0.00 | -0% |
| 25-01-10 | 0.52 | ▲0.01 | ▲1.96% |
| 25-01-09 | 0.51 | ▼-0.01 | ▼-1.9% |
| 25-01-08 | 0.53 | ▲0.01 | ▲1.95% |
| 25-01-06 | 0.51 | -0.00 | -0% |
| 25-01-03 | 0.51 | ▼-0.01 | ▼-1.92% |
| 24-12-30 | 0.52 | ▲0.02 | ▲3.96% |
| 24-12-28 | 0.51 | ▲0.01 | ▲2% |
| 24-12-27 | 0.50 | -0.00 | -0% |
| 24-12-26 | 0.50 | -0.00 | -0% |
| 24-12-25 | 0.50 | -0.00 | -0% |
| 24-12-24 | 0.50 | ▼-0.01 | ▼-1.97% |
| 24-12-23 | 0.51 | ▲0.01 | ▲2% |
| 24-12-20 | 0.50 | ▲0.04 | ▲8.61% |
| 24-12-19 | 0.46 | ▲0.02 | ▲4.48% |
| 24-12-18 | 0.45 | -0.00 | -0% |
| 24-12-17 | 0.44 | ▼-0.01 | ▼-2.22% |
| 24-12-16 | 0.45 | ▼-0.01 | ▼-2.19% |
| 24-12-13 | 0.46 | -0.00 | -0% |
| 24-12-12 | 0.46 | ▼-0.01 | ▼-2.14% |
| 24-12-11 | 0.47 | -0.00 | -0% |
| 24-12-10 | 0.47 | ▼-0.01 | ▼-2.07% |
| 24-12-09 | 0.48 | ▲0.01 | ▲2.1% |
| 24-12-06 | 0.48 | -0.00 | -0% |
| 24-12-05 | 0.48 | ▲0.01 | ▲2.15% |
| 24-12-04 | 0.46 | ▼-0.01 | ▼-2.1% |
| 24-12-03 | 0.48 | ▼-0.02 | ▼-4.02% |
| 24-12-02 | 0.50 | ▲0.01 | ▲2.06% |
| 24-11-29 | 0.49 | -0.00 | -0% |
| 24-11-28 | 0.49 | ▼-0.01 | ▼-2.03% |
| 24-11-27 | 0.49 | ▲0.02 | ▲4.24% |
| 24-11-26 | 0.47 | ▼-0.01 | ▼-2.07% |
| 24-11-25 | 0.48 | ▼-0.02 | ▼-3.98% |
| 24-11-22 | 0.50 | -0.00 | -0% |
| 24-11-21 | 0.50 | -0.00 | -0% |
| 24-11-20 | 0.50 | -0.00 | -0% |
| 24-11-19 | 0.50 | ▼-0.01 | ▼-1.95% |
| 24-11-18 | 0.51 | ▼-0.01 | ▼-1.91% |
| 24-11-15 | 0.52 | ▲0.01 | ▲1.95% |
| 24-11-14 | 0.51 | ▼-0.01 | ▼-1.92% |
| 24-11-13 | 0.52 | -0.00 | -0% |
| 24-11-12 | 0.52 | ▼-0.01 | ▼-1.91% |
| 24-11-11 | 0.52 | -0.00 | -0% |
| 24-11-08 | 0.52 | ▲0.01 | ▲1.96% |
| 24-11-07 | 0.51 | -0.00 | -0% |
| 24-11-06 | 0.51 | ▲0.01 | ▲1.99% |
| 24-11-05 | 0.50 | -0.00 | -0% |
| 24-11-02 | 0.50 | -0.00 | -0% |
| 24-11-01 | 0.50 | -0.00 | -0% |
| 24-10-31 | 0.50 | ▲0.01 | ▲2.03% |
| 24-10-30 | 0.49 | ▼-0.01 | ▼-1.99% |
| 24-10-29 | 0.50 | ▲0.01 | ▲2.02% |
| 24-10-28 | 0.49 | ▼-0.01 | ▼-1.99% |
| 24-10-25 | 0.50 | ▼-0.01 | ▼-1.95% |
| 24-10-24 | 0.51 | -0.00 | -0% |
| 24-10-23 | 0.51 | ▼-0.01 | ▼-1.93% |
| 24-10-22 | 0.52 | ▼-0.01 | ▼-1.9% |
| 24-10-21 | 0.53 | ▲0.01 | ▲1.92% |
| 24-10-18 | 0.52 | ▼-0.01 | ▼-1.88% |
| 24-10-17 | 0.53 | -0.00 | -0% |
| 24-10-16 | 0.53 | ▼-0.01 | ▼-1.84% |
| 24-10-15 | 0.54 | -0.00 | -0% |
| 24-10-14 | 0.54 | ▲0.03 | ▲5.83% |
| 24-10-11 | 0.51 | ▼-0.02 | ▼-3.76% |
| 24-10-10 | 0.53 | -0.00 | -0% |
| 24-10-09 | 0.53 | ▼-0.01 | ▼-1.87% |
| 24-10-08 | 0.53 | ▲0.01 | ▲1.9% |
| 24-10-07 | 0.53 | ▼-0.01 | ▼-1.87% |
| 24-10-04 | 0.53 | -0.00 | -0% |
| 24-10-03 | 0.53 | ▲0.01 | ▲1.91% |
| 24-10-02 | 0.52 | -0.00 | -0% |
| 24-10-01 | 0.53 | ▼-0.01 | ▼-1.85% |
| 24-09-30 | 0.54 | ▼-0.02 | ▼-3.59% |
| 24-09-27 | 0.56 | ▲0.01 | ▲1.84% |
| 24-09-26 | 0.54 | ▲0.01 | ▲1.86% |
| 24-09-25 | 0.54 | ▼-0.01 | ▼-1.82% |
| 24-09-24 | 0.55 | ▲0.01 | ▲1.85% |
| 24-09-23 | 0.54 | ▲0.01 | ▲1.87% |
| 24-09-20 | 0.53 | -0.00 | -0% |
| 24-09-19 | 0.53 | -0.00 | -0% |
| 24-09-18 | 0.54 | ▼-0.01 | ▼-1.82% |
| 24-09-17 | 0.55 | ▲0.01 | ▲1.85% |
| 24-09-16 | 0.54 | ▲0.02 | ▲3.88% |
| 24-09-13 | 0.51 | ▲0.01 | ▲1.97% |
| 24-09-12 | 0.51 | -0.00 | -0% |
| 24-09-11 | 0.51 | ▼-0.01 | ▼-1.94% |
| 24-09-10 | 0.51 | ▼-0.01 | ▼-1.9% |
| 24-09-09 | 0.53 | ▲0.02 | ▲3.93% |
| 24-09-06 | 0.51 | -0.00 | -0% |
| 24-09-05 | 0.50 | -0.00 | -0% |
| 24-09-04 | 0.51 | ▲0.02 | ▲4.08% |
| 24-09-03 | 0.49 | -0.00 | -0% |
| 24-09-02 | 0.49 | ▼-0.03 | ▼-5.79% |
| 24-08-30 | 0.52 | ▼-0.02 | ▼-3.75% |
| 24-08-29 | 0.53 | -0.00 | -0% |
| 24-08-28 | 0.54 | ▼-0.02 | ▼-3.61% |
| 24-08-27 | 0.55 | ▼-0.02 | ▼-3.51% |
| 24-08-26 | 0.57 | ▲0.02 | ▲3.63% |
| 24-08-23 | 0.55 | ▼-0.03 | ▼-5.19% |
| 24-08-22 | 0.58 | ▼-0.02 | ▼-3.34% |
| 24-08-21 | 0.60 | ▲0.01 | ▲1.68% |
| 24-08-20 | 0.59 | -0.00 | -0% |
| 24-08-19 | 0.60 | -0.00 | -0% |
| 24-08-16 | 0.59 | -0.00 | -0% |
| 24-08-15 | 0.60 | -0.00 | -0% |
| 24-08-14 | 0.60 | ▼-0.01 | ▼-1.64% |
| 24-08-13 | 0.61 | ▲0.01 | ▲1.68% |
| 24-08-12 | 0.59 | -0.00 | -0% |
| 24-08-09 | 0.59 | ▲0.01 | ▲1.7% |
| 24-08-08 | 0.59 | ▼-0.01 | ▼-1.68% |
| 24-08-07 | 0.60 | -0.00 | -0% |
| 24-08-06 | 0.59 | -0.00 | -0% |
| 24-08-05 | 0.59 | ▼-0.01 | ▼-1.66% |
| 24-08-02 | 0.60 | -0.00 | -0% |
| 24-08-01 | 0.60 | ▼-0.01 | ▼-1.65% |
| 24-07-31 | 0.61 | ▲0.01 | ▲1.68% |
| 24-07-30 | 0.59 | -0.00 | -0% |
| 24-07-29 | 0.59 | ▼-0.01 | ▼-1.66% |
| 24-07-26 | 0.60 | ▼-0.01 | ▼-1.64% |
| 24-07-25 | 0.61 | -0.00 | -0% |
| 24-07-24 | 0.61 | -0.00 | -0% |
| 24-07-23 | 0.61 | -0.00 | -0% |
| 24-07-22 | 0.61 | ▲0.01 | ▲1.66% |
| 24-07-19 | 0.60 | -0.00 | -0% |
| 24-07-18 | 0.60 | ▲0.01 | ▲1.7% |
| 24-07-17 | 0.59 | -0.00 | -0% |
| 24-07-16 | 0.59 | -0.00 | -0% |
| 24-07-15 | 0.58 | ▼-0.02 | ▼-3.31% |
| 24-07-12 | 0.61 | ▼-0.01 | ▼-1.62% |
| 24-07-11 | 0.62 | ▲0.02 | ▲3.35% |
| 24-07-10 | 0.60 | ▼-0.01 | ▼-1.64% |
| 24-07-09 | 0.61 | ▼-0.02 | ▼-3.16% |
| 24-07-08 | 0.63 | ▼-0.01 | ▼-1.57% |
| 24-07-05 | 0.64 | ▼-0.01 | ▼-1.55% |
| 24-07-04 | 0.65 | -0.00 | -0% |
| 24-07-03 | 0.65 | ▼-0.01 | ▼-1.52% |
| 24-07-02 | 0.66 | -0.00 | -0% |
| 24-07-01 | 0.66 | ▼-0.01 | ▼-1.49% |
| 24-06-28 | 0.67 | ▲0.01 | ▲1.5% |
| 24-06-27 | 0.67 | -0.00 | -0% |
| 24-06-26 | 0.67 | -0.00 | -0% |
| 24-06-24 | 0.67 | ▲0.02 | ▲3.08% |
| 24-06-14 | 0.65 | ▲0.01 | ▲1.55% |
| 24-06-13 | 0.64 | -0.00 | -0% |
| 24-06-11 | 0.65 | ▲0.01 | ▲1.56% |
| 24-06-10 | 0.64 | ▼-0.01 | ▼-1.54% |
| 24-06-07 | 0.65 | ▼-0.01 | ▼-1.53% |
| 24-06-06 | 0.65 | -0.00 | -0% |
| 24-06-05 | 0.65 | ▼-0.01 | ▼-1.52% |
| 24-06-04 | 0.66 | ▲0.02 | ▲3.11% |
| 24-06-03 | 0.64 | ▲0.01 | ▲1.58% |
| 24-05-31 | 0.63 | ▼-0.02 | ▼-3.09% |
| 24-05-30 | 0.65 | ▼-0.03 | ▼-4.42% |
| 24-05-29 | 0.68 | -0.00 | -0% |
| 24-05-28 | 0.68 | ▼-0.01 | ▼-1.46% |
| 24-05-27 | 0.68 | ▼-0.01 | ▼-1.43% |
| 24-05-24 | 0.70 | ▼-0.02 | ▼-2.77% |
| 24-05-23 | 0.72 | -0.00 | -0% |
| 24-05-22 | 0.72 | -0.00 | -0% |
| 24-05-21 | 0.72 | -0.00 | -0% |
| 24-05-20 | 0.72 | ▼-0.01 | ▼-1.36% |
| 24-05-17 | 0.74 | -0.00 | -0% |
| 24-05-16 | 0.73 | -0.00 | -0% |
| 24-05-15 | 0.73 | -0.00 | -0% |
| 24-05-14 | 0.73 | -0.00 | -0% |
| 24-05-13 | 0.74 | ▲0.01 | ▲1.38% |
| 24-05-10 | 0.73 | -0.00 | -0% |
| 24-05-08 | 0.73 | -0.00 | -0% |
| 24-05-07 | 0.72 | -0.00 | -0% |
| 24-05-06 | 0.72 | -0.00 | -0% |
| 24-05-03 | 0.73 | -0.00 | -0% |
| 24-05-02 | 0.72 | -0.00 | -0% |
| 24-04-30 | 0.73 | -0.00 | -0% |
| 24-04-29 | 0.73 | -0.00 | -0% |
| 24-04-26 | 0.72 | -0.00 | -0% |
| 24-04-25 | 0.72 | -0.00 | -0% |
| 24-04-24 | 0.72 | -0.00 | -0% |
| 24-04-23 | 0.72 | ▼-0.01 | ▼-1.36% |
| 24-04-22 | 0.74 | -0.00 | -0% |
| 24-04-19 | 0.73 | -0.00 | -0% |
| 24-04-18 | 0.74 | -0.00 | -0% |
| 24-04-17 | 0.74 | -0.00 | -0% |
| 24-04-16 | 0.74 | -0.00 | -0% |