[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Magnit : ( MGNT:RM )
4,448.50RUB ▼ -180.00 (-3.89%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 4,448.50 | ▼-180.00 | ▼-3.89% |
| 25-04-13 | 4,628.50 | ▲29.00 | ▲0.63% |
| 25-04-12 | 4,599.50 | ▲32.00 | ▲0.7% |
| 25-04-11 | 4,567.50 | ▼-15.50 | ▼-0.34% |
| 25-04-10 | 4,583.00 | ▲69.00 | ▲1.53% |
| 25-04-09 | 4,514.00 | ▲169.00 | ▲3.89% |
| 25-04-08 | 4,345.00 | ▼-50.00 | ▼-1.14% |
| 25-04-07 | 4,395.00 | ▼-118.50 | ▼-2.63% |
| 25-04-06 | 4,513.50 | ▲43.50 | ▲0.97% |
| 25-04-05 | 4,470.00 | ▲54.50 | ▲1.23% |
| 25-04-04 | 4,415.50 | ▼-242.50 | ▼-5.21% |
| 25-04-03 | 4,658.00 | ▼-78.50 | ▼-1.66% |
| 25-04-02 | 4,736.50 | ▲87.00 | ▲1.87% |
| 25-04-01 | 4,649.50 | ▲232.00 | ▲5.25% |
| 25-03-31 | 4,417.50 | ▲70.50 | ▲1.62% |
| 25-03-30 | 4,347.00 | ▼-21.00 | ▼-0.48% |
| 25-03-29 | 4,368.00 | ▼-53.50 | ▼-1.21% |
| 25-03-28 | 4,421.50 | ▼-98.50 | ▼-2.18% |
| 25-03-27 | 4,520.00 | ▼-98.00 | ▼-2.12% |
| 25-03-26 | 4,618.00 | ▼-59.50 | ▼-1.27% |
| 25-03-25 | 4,677.50 | ▼-11.50 | ▼-0.25% |
| 25-03-24 | 4,689.00 | ▼-125.00 | ▼-2.6% |
| 25-03-21 | 4,814.00 | ▼-41.00 | ▼-0.84% |
| 25-03-20 | 4,855.00 | ▼-18.50 | ▼-0.38% |
| 25-03-19 | 4,873.50 | ▼-18.50 | ▼-0.38% |
| 25-03-18 | 4,892.00 | ▼-85.50 | ▼-1.72% |
| 25-03-17 | 4,977.50 | ▲7.50 | ▲0.15% |
| 25-03-16 | 4,970.00 | ▲36.00 | ▲0.73% |
| 25-03-15 | 4,934.00 | ▲11.00 | ▲0.22% |
| 25-03-14 | 4,923.00 | ▲93.00 | ▲1.93% |
| 25-03-13 | 4,830.00 | ▼-22.00 | ▼-0.45% |
| 25-03-12 | 4,852.00 | ▼-48.00 | ▼-0.98% |
| 25-03-11 | 4,900.00 | ▲58.50 | ▲1.21% |
| 25-03-10 | 4,841.50 | ▼-95.00 | ▼-1.92% |
| 25-03-07 | 4,936.50 | ▼-63.50 | ▼-1.27% |
| 25-03-06 | 5,000.00 | ▼-15.50 | ▼-0.31% |
| 25-03-05 | 5,015.50 | ▼-21.50 | ▼-0.43% |
| 25-03-04 | 5,037.00 | ▲128.00 | ▲2.61% |
| 25-03-03 | 4,909.00 | ▼-41.00 | ▼-0.83% |
| 25-02-28 | 4,950.00 | ▼-55.00 | ▼-1.1% |
| 25-02-27 | 5,005.00 | ▼-162.00 | ▼-3.14% |
| 25-02-26 | 5,167.00 | ▼-217.50 | ▼-4.04% |
| 25-02-25 | 5,384.50 | ▲19.50 | ▲0.36% |
| 25-02-24 | 5,365.00 | ▲25.00 | ▲0.47% |
| 25-02-21 | 5,340.00 | ▲15.50 | ▲0.29% |
| 25-02-20 | 5,324.50 | ▲129.50 | ▲2.49% |
| 25-02-19 | 5,195.00 | ▲70.00 | ▲1.37% |
| 25-02-18 | 5,125.00 | ▼-74.00 | ▼-1.42% |
| 25-02-17 | 5,199.00 | ▲261.00 | ▲5.29% |
| 25-02-14 | 4,938.00 | ▼-117.50 | ▼-2.32% |
| 25-02-13 | 5,055.50 | ▲26.50 | ▲0.53% |
| 25-02-12 | 5,029.00 | ▲127.00 | ▲2.59% |
| 25-02-11 | 4,902.00 | ▲196.50 | ▲4.18% |
| 25-02-10 | 4,705.50 | ▲43.50 | ▲0.93% |
| 25-02-07 | 4,662.00 | ▼-18.50 | ▼-0.4% |
| 25-02-06 | 4,680.50 | ▲2.50 | ▲0.05% |
| 25-02-05 | 4,678.00 | ▲87.00 | ▲1.9% |
| 25-02-04 | 4,591.00 | ▼-34.50 | ▼-0.75% |
| 25-02-03 | 4,625.50 | ▼-40.00 | ▼-0.86% |
| 25-01-31 | 4,665.50 | ▼-44.50 | ▼-0.94% |
| 25-01-30 | 4,710.00 | ▲35.50 | ▲0.76% |
| 25-01-29 | 4,674.50 | ▲3.50 | ▲0.07% |
| 25-01-28 | 4,671.00 | ▲88.50 | ▲1.93% |
| 25-01-27 | 4,582.50 | ▼-82.00 | ▼-1.76% |
| 25-01-24 | 4,664.50 | ▼-45.50 | ▼-0.97% |
| 25-01-23 | 4,710.00 | ▲15.50 | ▲0.33% |
| 25-01-22 | 4,694.50 | ▼-13.50 | ▼-0.29% |
| 25-01-21 | 4,708.00 | ▲65.00 | ▲1.4% |
| 25-01-20 | 4,643.00 | ▼-98.50 | ▼-2.08% |
| 25-01-17 | 4,741.50 | ▲25.00 | ▲0.53% |
| 25-01-16 | 4,716.50 | ▼-38.00 | ▼-0.8% |
| 25-01-15 | 4,754.50 | ▲36.50 | ▲0.77% |
| 25-01-14 | 4,718.00 | ▲58.00 | ▲1.24% |
| 25-01-13 | 4,660.00 | ▼-222.50 | ▼-4.56% |
| 25-01-10 | 4,882.50 | ▲46.50 | ▲0.96% |
| 25-01-09 | 4,836.00 | ▲48.50 | ▲1.01% |
| 25-01-08 | 4,787.50 | ▼-155.00 | ▼-3.14% |
| 25-01-06 | 4,942.50 | ▼-74.00 | ▼-1.48% |
| 25-01-03 | 5,016.50 | ▼-75.50 | ▼-1.48% |
| 24-12-30 | 5,092.00 | ▲83.00 | ▲1.66% |
| 24-12-28 | 5,009.00 | ▼-201.00 | ▼-3.86% |
| 24-12-27 | 5,210.00 | ▲32.00 | ▲0.62% |
| 24-12-26 | 5,178.00 | ▲150.50 | ▲2.99% |
| 24-12-25 | 5,027.50 | ▲82.00 | ▲1.66% |
| 24-12-24 | 4,945.50 | ▼-38.50 | ▼-0.77% |
| 24-12-23 | 4,984.00 | ▲62.50 | ▲1.27% |
| 24-12-20 | 4,921.50 | ▲506.00 | ▲11.46% |
| 24-12-19 | 4,415.50 | ▼-17.00 | ▼-0.38% |
| 24-12-18 | 4,432.50 | ▲92.50 | ▲2.13% |
| 24-12-17 | 4,340.00 | ▲31.50 | ▲0.73% |
| 24-12-16 | 4,308.50 | ▼-102.50 | ▼-2.32% |
| 24-12-13 | 4,411.00 | ▼-32.00 | ▼-0.72% |
| 24-12-12 | 4,443.00 | ▼-86.00 | ▼-1.9% |
| 24-12-11 | 4,529.00 | ▲7.50 | ▲0.17% |
| 24-12-10 | 4,521.50 | ▼-76.00 | ▼-1.65% |
| 24-12-09 | 4,597.50 | ▲21.50 | ▲0.47% |
| 24-12-06 | 4,576.00 | ▲98.00 | ▲2.19% |
| 24-12-05 | 4,478.00 | ▲32.00 | ▲0.72% |
| 24-12-04 | 4,446.00 | ▼-113.50 | ▼-2.49% |
| 24-12-03 | 4,559.50 | ▼-69.50 | ▼-1.5% |
| 24-12-02 | 4,629.00 | ▲99.50 | ▲2.2% |
| 24-11-29 | 4,529.50 | ▲266.00 | ▲6.24% |
| 24-11-28 | 4,263.50 | ▲50.50 | ▲1.2% |
| 24-11-27 | 4,213.00 | ▲63.00 | ▲1.52% |
| 24-11-26 | 4,150.00 | ▼-180.00 | ▼-4.16% |
| 24-11-25 | 4,330.00 | ▼-164.00 | ▼-3.65% |
| 24-11-22 | 4,494.00 | ▼-88.50 | ▼-1.93% |
| 24-11-21 | 4,582.50 | ▲158.50 | ▲3.58% |
| 24-11-20 | 4,424.00 | ▼-67.50 | ▼-1.5% |
| 24-11-19 | 4,491.50 | ▼-193.50 | ▼-4.13% |
| 24-11-18 | 4,685.00 | ▼-137.50 | ▼-2.85% |
| 24-11-15 | 4,822.50 | ▲33.00 | ▲0.69% |
| 24-11-14 | 4,789.50 | ▼-50.50 | ▼-1.04% |
| 24-11-13 | 4,840.00 | ▲37.50 | ▲0.78% |
| 24-11-12 | 4,802.50 | ▼-114.50 | ▼-2.33% |
| 24-11-11 | 4,917.00 | ▲60.50 | ▲1.25% |
| 24-11-08 | 4,856.50 | ▲80.00 | ▲1.67% |
| 24-11-07 | 4,776.50 | ▲151.00 | ▲3.26% |
| 24-11-06 | 4,625.50 | ▲96.00 | ▲2.12% |
| 24-11-05 | 4,529.50 | ▲9.50 | ▲0.21% |
| 24-11-02 | 4,520.00 | ▼-9.50 | ▼-0.21% |
| 24-11-01 | 4,529.50 | ▲43.50 | ▲0.97% |
| 24-10-31 | 4,486.00 | ▲78.00 | ▲1.77% |
| 24-10-30 | 4,408.00 | ▲4.00 | ▲0.09% |
| 24-10-29 | 4,404.00 | ▲28.00 | ▲0.64% |
| 24-10-28 | 4,376.00 | ▼-128.50 | ▼-2.85% |
| 24-10-25 | 4,504.50 | ▼-169.00 | ▼-3.62% |
| 24-10-24 | 4,673.50 | ▼-56.50 | ▼-1.19% |
| 24-10-23 | 4,730.00 | ▼-84.00 | ▼-1.74% |
| 24-10-22 | 4,814.00 | ▼-4.00 | ▼-0.08% |
| 24-10-21 | 4,818.00 | ▼-43.00 | ▼-0.88% |
| 24-10-18 | 4,861.00 | ▼-21.50 | ▼-0.44% |
| 24-10-17 | 4,882.50 | ▼-87.50 | ▼-1.76% |
| 24-10-16 | 4,970.00 | ▼-37.00 | ▼-0.74% |
| 24-10-15 | 5,007.00 | ▲83.50 | ▲1.7% |
| 24-10-14 | 4,923.50 | ▲21.50 | ▲0.44% |
| 24-10-11 | 4,902.00 | ▼-66.00 | ▼-1.33% |
| 24-10-10 | 4,968.00 | ▲78.50 | ▲1.61% |
| 24-10-09 | 4,889.50 | ▼-40.50 | ▼-0.82% |
| 24-10-08 | 4,930.00 | ▼-139.50 | ▼-2.75% |
| 24-10-07 | 5,069.50 | ▼-6.50 | ▼-0.13% |
| 24-10-04 | 5,076.00 | ▼-23.50 | ▼-0.46% |
| 24-10-03 | 5,099.50 | ▲43.50 | ▲0.86% |
| 24-10-02 | 5,056.00 | ▼-188.00 | ▼-3.59% |
| 24-10-01 | 5,244.00 | ▼-423.00 | ▼-7.46% |
| 24-09-30 | 5,667.00 | ▼-92.00 | ▼-1.6% |
| 24-09-27 | 5,759.00 | ▼-30.50 | ▼-0.53% |
| 24-09-26 | 5,789.50 | ▲26.00 | ▲0.45% |
| 24-09-25 | 5,763.50 | ▼-84.50 | ▼-1.44% |
| 24-09-24 | 5,848.00 | ▼-26.50 | ▼-0.45% |
| 24-09-23 | 5,874.50 | ▼-45.00 | ▼-0.76% |
| 24-09-20 | 5,919.50 | ▲314.50 | ▲5.61% |
| 24-09-19 | 5,605.00 | ▲7.50 | ▲0.13% |
| 24-09-18 | 5,597.50 | ▼-97.00 | ▼-1.7% |
| 24-09-17 | 5,694.50 | ▲335.00 | ▲6.25% |
| 24-09-16 | 5,359.50 | ▲359.50 | ▲7.19% |
| 24-09-13 | 5,000.00 | ▲271.50 | ▲5.74% |
| 24-09-12 | 4,728.50 | ▼-65.00 | ▼-1.36% |
| 24-09-11 | 4,793.50 | ▼-89.50 | ▼-1.83% |
| 24-09-10 | 4,883.00 | ▼-27.00 | ▼-0.55% |
| 24-09-09 | 4,910.00 | ▲154.00 | ▲3.24% |
| 24-09-06 | 4,756.00 | ▲43.50 | ▲0.92% |
| 24-09-05 | 4,712.50 | ▲12.50 | ▲0.27% |
| 24-09-04 | 4,700.00 | ▲90.00 | ▲1.95% |
| 24-09-03 | 4,610.00 | ▲24.00 | ▲0.52% |
| 24-09-02 | 4,586.00 | ▼-134.00 | ▼-2.84% |
| 24-08-30 | 4,720.00 | ▼-279.00 | ▼-5.58% |
| 24-08-29 | 4,999.00 | ▲70.00 | ▲1.42% |
| 24-08-28 | 4,929.00 | ▼-69.00 | ▼-1.38% |
| 24-08-27 | 4,998.00 | ▼-140.00 | ▼-2.72% |
| 24-08-26 | 5,138.00 | ▲189.50 | ▲3.83% |
| 24-08-23 | 4,948.50 | ▼-133.00 | ▼-2.62% |
| 24-08-22 | 5,081.50 | ▼-128.50 | ▼-2.47% |
| 24-08-21 | 5,210.00 | ▼-34.00 | ▼-0.65% |
| 24-08-20 | 5,244.00 | ▲1.00 | ▲0.02% |
| 24-08-19 | 5,243.00 | ▼-128.00 | ▼-2.38% |
| 24-08-16 | 5,371.00 | ▼-109.00 | ▼-1.99% |
| 24-08-15 | 5,480.00 | ▼-78.00 | ▼-1.4% |
| 24-08-14 | 5,558.00 | ▼-72.50 | ▼-1.29% |
| 24-08-13 | 5,630.50 | ▲120.00 | ▲2.18% |
| 24-08-12 | 5,510.50 | ▲10.00 | ▲0.18% |
| 24-08-09 | 5,500.50 | ▲40.50 | ▲0.74% |
| 24-08-08 | 5,460.00 | ▼-105.50 | ▼-1.9% |
| 24-08-07 | 5,565.50 | ▲83.50 | ▲1.52% |
| 24-08-06 | 5,482.00 | ▼-21.50 | ▼-0.39% |
| 24-08-05 | 5,503.50 | ▼-135.50 | ▼-2.4% |
| 24-08-02 | 5,639.00 | ▼-51.50 | ▼-0.91% |
| 24-08-01 | 5,690.50 | ▼-60.00 | ▼-1.04% |
| 24-07-31 | 5,750.50 | ▼-47.00 | ▼-0.81% |
| 24-07-30 | 5,797.50 | ▲55.50 | ▲0.97% |
| 24-07-29 | 5,742.00 | ▼-187.50 | ▼-3.16% |
| 24-07-26 | 5,929.50 | ▲25.00 | ▲0.42% |
| 24-07-25 | 5,904.50 | ▼-29.50 | ▼-0.5% |
| 24-07-24 | 5,934.00 | ▼-105.50 | ▼-1.75% |
| 24-07-23 | 6,039.50 | ▼-40.00 | ▼-0.66% |
| 24-07-22 | 6,079.50 | ▼-32.50 | ▼-0.53% |
| 24-07-19 | 6,112.00 | ▲117.00 | ▲1.95% |
| 24-07-18 | 5,995.00 | ▲205.00 | ▲3.54% |
| 24-07-17 | 5,790.00 | ▼-122.00 | ▼-2.06% |
| 24-07-16 | 5,912.00 | ▲22.00 | ▲0.37% |
| 24-07-15 | 5,890.00 | ▼-310.00 | ▼-5% |
| 24-07-12 | 6,200.00 | ▼-37.00 | ▼-0.59% |
| 24-07-11 | 6,237.00 | ▲401.50 | ▲6.88% |
| 24-07-10 | 5,835.50 | ▼-295.00 | ▼-4.81% |
| 24-07-09 | 6,130.50 | ▼-262.00 | ▼-4.1% |
| 24-07-08 | 6,392.50 | ▼-42.50 | ▼-0.66% |
| 24-07-05 | 6,435.00 | ▼-35.00 | ▼-0.54% |
| 24-07-04 | 6,470.00 | ▼-60.00 | ▼-0.92% |
| 24-07-03 | 6,530.00 | ▼-61.50 | ▼-0.93% |
| 24-07-02 | 6,591.50 | ▲34.00 | ▲0.52% |
| 24-07-01 | 6,557.50 | ▲188.50 | ▲2.96% |
| 24-06-28 | 6,369.00 | ▲29.00 | ▲0.46% |
| 24-06-27 | 6,340.00 | ▼-35.00 | ▼-0.55% |
| 24-06-26 | 6,375.00 | ▼-45.50 | ▼-0.71% |
| 24-06-24 | 6,420.50 | ▼-199.50 | ▼-3.01% |
| 24-06-14 | 6,620.00 | ▲129.00 | ▲1.99% |
| 24-06-13 | 6,491.00 | ▲5.00 | ▲0.08% |
| 24-06-11 | 6,486.00 | ▼-94.00 | ▼-1.43% |
| 24-06-10 | 6,580.00 | ▼-164.00 | ▼-2.43% |
| 24-06-07 | 6,744.00 | ▲52.00 | ▲0.78% |
| 24-06-06 | 6,692.00 | ▲56.00 | ▲0.84% |
| 24-06-05 | 6,636.00 | ▼-192.50 | ▼-2.82% |
| 24-06-04 | 6,828.50 | ▲131.50 | ▲1.96% |
| 24-06-03 | 6,697.00 | ▼-375.00 | ▼-5.3% |
| 24-05-31 | 7,072.00 | ▼-620.50 | ▼-8.07% |
| 24-05-30 | 7,692.50 | ▼-182.00 | ▼-2.31% |
| 24-05-29 | 7,874.50 | ▲56.00 | ▲0.72% |
| 24-05-28 | 7,818.50 | ▼-53.50 | ▼-0.68% |
| 24-05-27 | 7,872.00 | ▼-185.00 | ▼-2.3% |
| 24-05-24 | 8,057.00 | ▼-25.00 | ▼-0.31% |
| 24-05-23 | 8,082.00 | ▼-8.00 | ▼-0.1% |
| 24-05-22 | 8,090.00 | ▼-109.50 | ▼-1.34% |
| 24-05-21 | 8,199.50 | ▲54.00 | ▲0.66% |
| 24-05-20 | 8,145.50 | ▼-84.50 | ▼-1.03% |
| 24-05-17 | 8,230.00 | ▼-125.00 | ▼-1.5% |
| 24-05-16 | 8,355.00 | ▼-89.00 | ▼-1.05% |
| 24-05-15 | 8,444.00 | ▲154.00 | ▲1.86% |
| 24-05-14 | 8,290.00 | ▼-23.00 | ▼-0.28% |
| 24-05-13 | 8,313.00 | ▼-57.50 | ▼-0.69% |
| 24-05-10 | 8,370.50 | ▲123.50 | ▲1.5% |
| 24-05-08 | 8,247.00 | ▼-20.00 | ▼-0.24% |
| 24-05-07 | 8,267.00 | ▲57.50 | ▲0.7% |
| 24-05-06 | 8,209.50 | ▼-50.00 | ▼-0.61% |
| 24-05-03 | 8,259.50 | ▼-23.50 | ▼-0.28% |
| 24-05-02 | 8,283.00 | ▼-122.00 | ▼-1.45% |
| 24-04-30 | 8,405.00 | ▲81.00 | ▲0.97% |
| 24-04-29 | 8,324.00 | ▲14.00 | ▲0.17% |
| 24-04-26 | 8,310.00 | ▲188.00 | ▲2.31% |
| 24-04-25 | 8,122.00 | ▼-31.00 | ▼-0.38% |
| 24-04-24 | 8,153.00 | ▼-58.50 | ▼-0.71% |
| 24-04-23 | 8,211.50 | ▲7.50 | ▲0.09% |
| 24-04-22 | 8,204.00 | ▲22.50 | ▲0.28% |
| 24-04-19 | 8,181.50 | ▲103.00 | ▲1.27% |
| 24-04-18 | 8,078.50 | ▼-81.50 | ▼-1% |
| 24-04-17 | 8,160.00 | ▼-72.00 | ▼-0.87% |
| 24-04-16 | 8,232.00 | ▼-16.50 | ▼-0.2% |