[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
LUKOIL : ( LKOH:RM )
6,492.50RUB ▼ -69.50 (-1.06%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 6,492.50 | ▼-69.50 | ▼-1.06% |
| 25-04-13 | 6,562.00 | ▼-20.00 | ▼-0.3% |
| 25-04-12 | 6,582.00 | ▲74.00 | ▲1.14% |
| 25-04-11 | 6,508.00 | ▲132.50 | ▲2.08% |
| 25-04-10 | 6,375.50 | ▼-131.50 | ▼-2.02% |
| 25-04-09 | 6,507.00 | ▲223.50 | ▲3.56% |
| 25-04-08 | 6,283.50 | ▼-66.00 | ▼-1.04% |
| 25-04-07 | 6,349.50 | ▼-238.00 | ▼-3.61% |
| 25-04-06 | 6,587.50 | ▲101.50 | ▲1.56% |
| 25-04-05 | 6,486.00 | ▲40.50 | ▲0.63% |
| 25-04-04 | 6,445.50 | ▼-356.50 | ▼-5.24% |
| 25-04-03 | 6,802.00 | ▼-176.00 | ▼-2.52% |
| 25-04-02 | 6,978.00 | ▲73.00 | ▲1.06% |
| 25-04-01 | 6,905.00 | ▼-121.50 | ▼-1.73% |
| 25-03-31 | 7,026.50 | ▲173.50 | ▲2.53% |
| 25-03-30 | 6,853.00 | ▼-160.50 | ▼-2.29% |
| 25-03-29 | 7,013.50 | ▼-51.00 | ▼-0.72% |
| 25-03-28 | 7,064.50 | ▼-44.00 | ▼-0.62% |
| 25-03-27 | 7,108.50 | ▼-76.50 | ▼-1.06% |
| 25-03-26 | 7,185.00 | ▼-80.00 | ▼-1.1% |
| 25-03-25 | 7,265.00 | ▼-26.00 | ▼-0.36% |
| 25-03-24 | 7,291.00 | ▼-55.50 | ▼-0.76% |
| 25-03-21 | 7,346.50 | ▲53.00 | ▲0.73% |
| 25-03-20 | 7,293.50 | ▲72.50 | ▲1% |
| 25-03-19 | 7,221.00 | ▲38.00 | ▲0.53% |
| 25-03-18 | 7,183.00 | ▼-39.50 | ▼-0.55% |
| 25-03-17 | 7,222.50 | ▲13.00 | ▲0.18% |
| 25-03-16 | 7,209.50 | ▲42.50 | ▲0.59% |
| 25-03-15 | 7,167.00 | ▲17.50 | ▲0.24% |
| 25-03-14 | 7,149.50 | ▲19.50 | ▲0.27% |
| 25-03-13 | 7,130.00 | ▼-75.00 | ▼-1.04% |
| 25-03-12 | 7,205.00 | ▼-43.50 | ▼-0.6% |
| 25-03-11 | 7,248.50 | ▲63.50 | ▲0.88% |
| 25-03-10 | 7,185.00 | ▼-40.00 | ▼-0.55% |
| 25-03-07 | 7,225.00 | ▲50.00 | ▲0.7% |
| 25-03-06 | 7,175.00 | ▼-66.00 | ▼-0.91% |
| 25-03-05 | 7,241.00 | ▼-152.00 | ▼-2.06% |
| 25-03-04 | 7,393.00 | ▲51.50 | ▲0.7% |
| 25-03-03 | 7,341.50 | ▼-205.00 | ▼-2.72% |
| 25-02-28 | 7,546.50 | ▲49.50 | ▲0.66% |
| 25-02-27 | 7,497.00 | ▼-58.00 | ▼-0.77% |
| 25-02-26 | 7,555.00 | ▼-174.00 | ▼-2.25% |
| 25-02-25 | 7,729.00 | ▼-8.50 | ▼-0.11% |
| 25-02-24 | 7,737.50 | ▲28.00 | ▲0.36% |
| 25-02-21 | 7,709.50 | ▼-10.50 | ▼-0.14% |
| 25-02-20 | 7,720.00 | ▲5.50 | ▲0.07% |
| 25-02-19 | 7,714.50 | ▲70.00 | ▲0.92% |
| 25-02-18 | 7,644.50 | ▼-140.00 | ▼-1.8% |
| 25-02-17 | 7,784.50 | ▲292.00 | ▲3.9% |
| 25-02-14 | 7,492.50 | ▼-41.50 | ▼-0.55% |
| 25-02-13 | 7,534.00 | ▼-142.00 | ▼-1.85% |
| 25-02-12 | 7,676.00 | ▲405.00 | ▲5.57% |
| 25-02-11 | 7,271.00 | ▲123.50 | ▲1.73% |
| 25-02-10 | 7,147.50 | ▼-0.50 | ▼-0.01% |
| 25-02-07 | 7,148.00 | ▲7.00 | ▲0.1% |
| 25-02-06 | 7,141.00 | ▼-30.00 | ▼-0.42% |
| 25-02-05 | 7,171.00 | ▲77.50 | ▲1.09% |
| 25-02-04 | 7,093.50 | ▼-76.50 | ▼-1.07% |
| 25-02-03 | 7,170.00 | ▼-1.00 | ▼-0.01% |
| 25-01-31 | 7,171.00 | ▲5.00 | ▲0.07% |
| 25-01-30 | 7,166.00 | ▼-26.00 | ▼-0.36% |
| 25-01-29 | 7,192.00 | ▲32.00 | ▲0.45% |
| 25-01-28 | 7,160.00 | ▲94.50 | ▲1.34% |
| 25-01-27 | 7,065.50 | ▼-134.00 | ▼-1.86% |
| 25-01-24 | 7,199.50 | ▼-15.50 | ▼-0.21% |
| 25-01-23 | 7,215.00 | -0.00 | -0% |
| 25-01-22 | 7,215.00 | ▼-24.50 | ▼-0.34% |
| 25-01-21 | 7,239.50 | ▲45.50 | ▲0.63% |
| 25-01-20 | 7,194.00 | ▼-148.00 | ▼-2.02% |
| 25-01-17 | 7,342.00 | ▲134.00 | ▲1.86% |
| 25-01-16 | 7,208.00 | ▲29.50 | ▲0.41% |
| 25-01-15 | 7,178.50 | ▲63.00 | ▲0.89% |
| 25-01-14 | 7,115.50 | ▲105.00 | ▲1.5% |
| 25-01-13 | 7,010.50 | ▼-12.00 | ▼-0.17% |
| 25-01-10 | 7,022.50 | ▲75.00 | ▲1.08% |
| 25-01-09 | 6,947.50 | ▼-141.50 | ▼-2% |
| 25-01-08 | 7,089.00 | ▲1.00 | ▲0.01% |
| 25-01-06 | 7,088.00 | ▼-34.00 | ▼-0.48% |
| 25-01-03 | 7,122.00 | ▼-113.00 | ▼-1.56% |
| 24-12-30 | 7,235.00 | ▲237.00 | ▲3.39% |
| 24-12-28 | 6,998.00 | ▲7.50 | ▲0.11% |
| 24-12-27 | 6,990.50 | ▼-13.50 | ▼-0.19% |
| 24-12-26 | 7,004.00 | ▲16.50 | ▲0.24% |
| 24-12-25 | 6,987.50 | ▲154.50 | ▲2.26% |
| 24-12-24 | 6,833.00 | ▼-86.00 | ▼-1.24% |
| 24-12-23 | 6,919.00 | ▲194.00 | ▲2.88% |
| 24-12-20 | 6,725.00 | ▲431.00 | ▲6.85% |
| 24-12-19 | 6,294.00 | ▼-81.00 | ▼-1.27% |
| 24-12-18 | 6,375.00 | ▲84.50 | ▲1.34% |
| 24-12-17 | 6,290.50 | ▼-489.00 | ▼-7.21% |
| 24-12-16 | 6,779.50 | ▼-20.50 | ▼-0.3% |
| 24-12-13 | 6,800.00 | ▼-62.50 | ▼-0.91% |
| 24-12-12 | 6,862.50 | ▼-33.00 | ▼-0.48% |
| 24-12-11 | 6,895.50 | ▲1.50 | ▲0.02% |
| 24-12-10 | 6,894.00 | ▼-79.00 | ▼-1.13% |
| 24-12-09 | 6,973.00 | ▲113.00 | ▲1.65% |
| 24-12-06 | 6,860.00 | ▲19.00 | ▲0.28% |
| 24-12-05 | 6,841.00 | ▲120.50 | ▲1.79% |
| 24-12-04 | 6,720.50 | ▼-50.50 | ▼-0.75% |
| 24-12-03 | 6,771.00 | ▼-39.00 | ▼-0.57% |
| 24-12-02 | 6,810.00 | ▼-50.50 | ▼-0.74% |
| 24-11-29 | 6,860.50 | ▼-45.00 | ▼-0.65% |
| 24-11-28 | 6,905.50 | ▲9.00 | ▲0.13% |
| 24-11-27 | 6,896.50 | ▲27.00 | ▲0.39% |
| 24-11-26 | 6,869.50 | ▼-17.00 | ▼-0.25% |
| 24-11-25 | 6,886.50 | ▼-53.50 | ▼-0.77% |
| 24-11-22 | 6,940.00 | ▲1.50 | ▲0.02% |
| 24-11-21 | 6,938.50 | ▲140.00 | ▲2.06% |
| 24-11-20 | 6,798.50 | ▼-43.50 | ▼-0.64% |
| 24-11-19 | 6,842.00 | ▼-113.50 | ▼-1.63% |
| 24-11-18 | 6,955.50 | ▼-65.50 | ▼-0.93% |
| 24-11-15 | 7,021.00 | ▲88.50 | ▲1.28% |
| 24-11-14 | 6,932.50 | ▲7.50 | ▲0.11% |
| 24-11-13 | 6,925.00 | ▼-65.00 | ▼-0.93% |
| 24-11-12 | 6,990.00 | ▼-32.50 | ▼-0.46% |
| 24-11-11 | 7,022.50 | ▼-149.50 | ▼-2.08% |
| 24-11-08 | 7,172.00 | ▲40.00 | ▲0.56% |
| 24-11-07 | 7,132.00 | ▲135.50 | ▲1.94% |
| 24-11-06 | 6,996.50 | ▲123.50 | ▲1.8% |
| 24-11-05 | 6,873.00 | ▲31.00 | ▲0.45% |
| 24-11-02 | 6,842.00 | ▼-2.50 | ▼-0.04% |
| 24-11-01 | 6,844.50 | ▲50.00 | ▲0.74% |
| 24-10-31 | 6,794.50 | ▲2.50 | ▲0.04% |
| 24-10-30 | 6,792.00 | ▼-45.00 | ▼-0.66% |
| 24-10-29 | 6,837.00 | ▲103.50 | ▲1.54% |
| 24-10-28 | 6,733.50 | ▼-17.00 | ▼-0.25% |
| 24-10-25 | 6,750.50 | ▼-208.00 | ▼-2.99% |
| 24-10-24 | 6,958.50 | ▲38.50 | ▲0.56% |
| 24-10-23 | 6,920.00 | ▼-30.00 | ▼-0.43% |
| 24-10-22 | 6,950.00 | ▼-70.00 | ▼-1% |
| 24-10-21 | 7,020.00 | ▲57.00 | ▲0.82% |
| 24-10-18 | 6,963.00 | ▲31.50 | ▲0.45% |
| 24-10-17 | 6,931.50 | ▼-48.50 | ▼-0.69% |
| 24-10-16 | 6,980.00 | ▼-11.00 | ▼-0.16% |
| 24-10-15 | 6,991.00 | ▲59.50 | ▲0.86% |
| 24-10-14 | 6,931.50 | ▲94.50 | ▲1.38% |
| 24-10-11 | 6,837.00 | ▼-20.00 | ▼-0.29% |
| 24-10-10 | 6,857.00 | ▼-26.50 | ▼-0.38% |
| 24-10-09 | 6,883.50 | ▼-90.00 | ▼-1.29% |
| 24-10-08 | 6,973.50 | ▼-81.50 | ▼-1.16% |
| 24-10-07 | 7,055.00 | ▲46.00 | ▲0.66% |
| 24-10-04 | 7,009.00 | ▲53.00 | ▲0.76% |
| 24-10-03 | 6,956.00 | ▲139.50 | ▲2.05% |
| 24-10-02 | 6,816.50 | ▼-152.50 | ▼-2.19% |
| 24-10-01 | 6,969.00 | ▲95.00 | ▲1.38% |
| 24-09-30 | 6,874.00 | ▼-40.50 | ▼-0.59% |
| 24-09-27 | 6,914.50 | ▲24.50 | ▲0.36% |
| 24-09-26 | 6,890.00 | ▲23.00 | ▲0.33% |
| 24-09-25 | 6,867.00 | ▼-87.50 | ▼-1.26% |
| 24-09-24 | 6,954.50 | ▼-28.00 | ▼-0.4% |
| 24-09-23 | 6,982.50 | ▲85.00 | ▲1.23% |
| 24-09-20 | 6,897.50 | ▲86.50 | ▲1.27% |
| 24-09-19 | 6,811.00 | ▲65.50 | ▲0.97% |
| 24-09-18 | 6,745.50 | ▼-57.50 | ▼-0.85% |
| 24-09-17 | 6,803.00 | ▼-17.50 | ▼-0.26% |
| 24-09-16 | 6,820.50 | ▲196.00 | ▲2.96% |
| 24-09-13 | 6,624.50 | ▲180.00 | ▲2.79% |
| 24-09-12 | 6,444.50 | ▲31.00 | ▲0.48% |
| 24-09-11 | 6,413.50 | ▼-21.50 | ▼-0.33% |
| 24-09-10 | 6,435.00 | ▼-88.00 | ▼-1.35% |
| 24-09-09 | 6,523.00 | ▲192.00 | ▲3.03% |
| 24-09-06 | 6,331.00 | ▲59.00 | ▲0.94% |
| 24-09-05 | 6,272.00 | ▲5.50 | ▲0.09% |
| 24-09-04 | 6,266.50 | ▲84.50 | ▲1.37% |
| 24-09-03 | 6,182.00 | ▲67.00 | ▲1.1% |
| 24-09-02 | 6,115.00 | ▼-25.00 | ▼-0.41% |
| 24-08-30 | 6,140.00 | ▼-184.00 | ▼-2.91% |
| 24-08-29 | 6,324.00 | ▼-65.00 | ▼-1.02% |
| 24-08-28 | 6,389.00 | ▼-137.50 | ▼-2.11% |
| 24-08-27 | 6,526.50 | ▼-118.50 | ▼-1.78% |
| 24-08-26 | 6,645.00 | ▲221.50 | ▲3.45% |
| 24-08-23 | 6,423.50 | ▲4.50 | ▲0.07% |
| 24-08-22 | 6,419.00 | ▲114.00 | ▲1.81% |
| 24-08-21 | 6,305.00 | ▲155.00 | ▲2.52% |
| 24-08-20 | 6,150.00 | ▲12.00 | ▲0.2% |
| 24-08-19 | 6,138.00 | ▼-102.00 | ▼-1.63% |
| 24-08-16 | 6,240.00 | ▼-106.50 | ▼-1.68% |
| 24-08-15 | 6,346.50 | ▼-44.50 | ▼-0.7% |
| 24-08-14 | 6,391.00 | ▼-53.50 | ▼-0.83% |
| 24-08-13 | 6,444.50 | ▼-4.00 | ▼-0.06% |
| 24-08-12 | 6,448.50 | ▲39.50 | ▲0.62% |
| 24-08-09 | 6,409.00 | ▼-2.50 | ▼-0.04% |
| 24-08-08 | 6,411.50 | ▼-93.50 | ▼-1.44% |
| 24-08-07 | 6,505.00 | ▲58.00 | ▲0.9% |
| 24-08-06 | 6,447.00 | ▲29.50 | ▲0.46% |
| 24-08-05 | 6,417.50 | ▼-179.50 | ▼-2.72% |
| 24-08-02 | 6,597.00 | ▼-90.00 | ▼-1.35% |
| 24-08-01 | 6,687.00 | ▼-72.50 | ▼-1.07% |
| 24-07-31 | 6,759.50 | ▼-46.00 | ▼-0.68% |
| 24-07-30 | 6,805.50 | ▲78.50 | ▲1.17% |
| 24-07-29 | 6,727.00 | ▼-163.50 | ▼-2.37% |
| 24-07-26 | 6,890.50 | ▼-10.00 | ▼-0.14% |
| 24-07-25 | 6,900.50 | ▼-39.00 | ▼-0.56% |
| 24-07-24 | 6,939.50 | ▼-37.50 | ▼-0.54% |
| 24-07-23 | 6,977.00 | ▼-33.00 | ▼-0.47% |
| 24-07-22 | 7,010.00 | ▲97.00 | ▲1.4% |
| 24-07-19 | 6,913.00 | ▼-18.00 | ▼-0.26% |
| 24-07-18 | 6,931.00 | ▲117.00 | ▲1.72% |
| 24-07-17 | 6,814.00 | ▼-68.50 | ▼-1% |
| 24-07-16 | 6,882.50 | ▲55.50 | ▲0.81% |
| 24-07-15 | 6,827.00 | ▼-81.50 | ▼-1.18% |
| 24-07-12 | 6,908.50 | ▼-58.50 | ▼-0.84% |
| 24-07-11 | 6,967.00 | ▲280.50 | ▲4.2% |
| 24-07-10 | 6,686.50 | ▼-253.50 | ▼-3.65% |
| 24-07-09 | 6,940.00 | ▼-157.00 | ▼-2.21% |
| 24-07-08 | 7,097.00 | ▼-106.00 | ▼-1.47% |
| 24-07-05 | 7,203.00 | ▲93.50 | ▲1.32% |
| 24-07-04 | 7,109.50 | ▼-121.00 | ▼-1.67% |
| 24-07-03 | 7,230.50 | ▼-79.00 | ▼-1.08% |
| 24-07-02 | 7,309.50 | ▼-6.50 | ▼-0.09% |
| 24-07-01 | 7,316.00 | ▲105.00 | ▲1.46% |
| 24-06-28 | 7,211.00 | ▼-16.00 | ▼-0.22% |
| 24-06-27 | 7,227.00 | ▼-48.00 | ▼-0.66% |
| 24-06-26 | 7,275.00 | ▲185.00 | ▲2.61% |
| 24-06-24 | 7,090.00 | ▼-278.00 | ▼-3.77% |
| 24-06-14 | 7,368.00 | ▲189.50 | ▲2.64% |
| 24-06-13 | 7,178.50 | ▼-111.50 | ▼-1.53% |
| 24-06-11 | 7,290.00 | ▼-25.00 | ▼-0.34% |
| 24-06-10 | 7,315.00 | ▼-174.00 | ▼-2.32% |
| 24-06-07 | 7,489.00 | ▲91.00 | ▲1.23% |
| 24-06-06 | 7,398.00 | ▼-14.50 | ▼-0.2% |
| 24-06-05 | 7,412.50 | ▼-13.50 | ▼-0.18% |
| 24-06-04 | 7,426.00 | ▲174.00 | ▲2.4% |
| 24-06-03 | 7,252.00 | ▼-103.50 | ▼-1.41% |
| 24-05-31 | 7,355.50 | ▼-211.50 | ▼-2.8% |
| 24-05-30 | 7,567.00 | ▼-117.00 | ▼-1.52% |
| 24-05-29 | 7,684.00 | ▲94.00 | ▲1.24% |
| 24-05-28 | 7,590.00 | ▲48.50 | ▲0.64% |
| 24-05-27 | 7,541.50 | ▼-178.50 | ▼-2.31% |
| 24-05-24 | 7,720.00 | ▼-121.50 | ▼-1.55% |
| 24-05-23 | 7,841.50 | ▲21.50 | ▲0.27% |
| 24-05-22 | 7,820.00 | ▼-28.00 | ▼-0.36% |
| 24-05-21 | 7,848.00 | ▲13.50 | ▲0.17% |
| 24-05-20 | 7,834.50 | ▼-20.00 | ▼-0.25% |
| 24-05-17 | 7,854.50 | ▲139.50 | ▲1.81% |
| 24-05-16 | 7,715.00 | ▲59.50 | ▲0.78% |
| 24-05-15 | 7,655.50 | ▼-16.50 | ▼-0.22% |
| 24-05-14 | 7,672.00 | ▼-17.00 | ▼-0.22% |
| 24-05-13 | 7,689.00 | ▼-24.50 | ▼-0.32% |
| 24-05-10 | 7,713.50 | ▼-0.50 | ▼-0.01% |
| 24-05-08 | 7,714.00 | ▼-8.50 | ▼-0.11% |
| 24-05-07 | 7,722.50 | ▼-304.00 | ▼-3.79% |
| 24-05-06 | 8,026.50 | ▼-49.00 | ▼-0.61% |
| 24-05-03 | 8,075.50 | ▼-29.00 | ▼-0.36% |
| 24-05-02 | 8,104.50 | ▲19.00 | ▲0.23% |
| 24-04-30 | 8,085.50 | ▼-66.50 | ▼-0.82% |
| 24-04-29 | 8,152.00 | ▲222.50 | ▲2.81% |
| 24-04-26 | 7,929.50 | ▲102.00 | ▲1.3% |
| 24-04-25 | 7,827.50 | ▲7.00 | ▲0.09% |
| 24-04-24 | 7,820.50 | ▼-19.50 | ▼-0.25% |
| 24-04-23 | 7,840.00 | ▲12.50 | ▲0.16% |
| 24-04-22 | 7,827.50 | ▼-8.00 | ▼-0.1% |
| 24-04-19 | 7,835.50 | ▼-4.50 | ▼-0.06% |
| 24-04-18 | 7,840.00 | ▼-46.00 | ▼-0.58% |
| 24-04-17 | 7,886.00 | ▼-11.00 | ▼-0.14% |
| 24-04-16 | 7,897.00 | ▼-23.50 | ▼-0.3% |