[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Moskovskaya : ( MOEX:RM )
193.97RUB ▼ -3.43 (-1.74%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 193.97 | ▼-3.43 | ▼-1.74% |
| 25-04-13 | 197.40 | ▲1.83 | ▲0.94% |
| 25-04-12 | 195.57 | ▲1.85 | ▲0.95% |
| 25-04-11 | 193.72 | ▲2.97 | ▲1.56% |
| 25-04-10 | 190.75 | ▼-4.53 | ▼-2.32% |
| 25-04-09 | 195.28 | ▲4.27 | ▲2.24% |
| 25-04-08 | 191.01 | ▼-1.94 | ▼-1.01% |
| 25-04-07 | 192.95 | ▼-3.40 | ▼-1.73% |
| 25-04-06 | 196.35 | ▲2.58 | ▲1.33% |
| 25-04-05 | 193.77 | ▼-1.13 | ▼-0.58% |
| 25-04-04 | 194.90 | ▼-5.59 | ▼-2.79% |
| 25-04-03 | 200.49 | ▼-1.85 | ▼-0.91% |
| 25-04-02 | 202.34 | ▲8.65 | ▲4.47% |
| 25-04-01 | 193.69 | ▼-5.86 | ▼-2.94% |
| 25-03-31 | 199.55 | ▲3.80 | ▲1.94% |
| 25-03-30 | 195.75 | -0.00 | -0% |
| 25-03-29 | 195.75 | ▼-2.99 | ▼-1.5% |
| 25-03-28 | 198.74 | ▼-3.66 | ▼-1.81% |
| 25-03-27 | 202.40 | ▼-5.13 | ▼-2.47% |
| 25-03-26 | 207.53 | ▼-3.03 | ▼-1.44% |
| 25-03-25 | 210.56 | ▲1.06 | ▲0.51% |
| 25-03-24 | 209.50 | ▼-3.59 | ▼-1.68% |
| 25-03-21 | 213.09 | ▼-2.15 | ▼-1% |
| 25-03-20 | 215.24 | ▼-1.22 | ▼-0.56% |
| 25-03-19 | 216.46 | ▲2.46 | ▲1.15% |
| 25-03-18 | 214.00 | ▼-2.99 | ▼-1.38% |
| 25-03-17 | 216.99 | ▲1.30 | ▲0.6% |
| 25-03-16 | 215.69 | ▲2.39 | ▲1.12% |
| 25-03-15 | 213.30 | ▲0.82 | ▲0.39% |
| 25-03-14 | 212.48 | ▲3.93 | ▲1.88% |
| 25-03-13 | 208.55 | ▼-3.05 | ▼-1.44% |
| 25-03-12 | 211.60 | ▼-0.26 | ▼-0.12% |
| 25-03-11 | 211.86 | ▲2.00 | ▲0.95% |
| 25-03-10 | 209.86 | ▼-2.35 | ▼-1.11% |
| 25-03-07 | 212.21 | ▼-4.06 | ▼-1.88% |
| 25-03-06 | 216.27 | ▼-3.43 | ▼-1.56% |
| 25-03-05 | 219.70 | ▼-4.76 | ▼-2.12% |
| 25-03-04 | 224.46 | ▲1.16 | ▲0.52% |
| 25-03-03 | 223.30 | ▲4.10 | ▲1.87% |
| 25-02-28 | 219.20 | ▲2.00 | ▲0.92% |
| 25-02-27 | 217.20 | ▼-6.80 | ▼-3.04% |
| 25-02-26 | 224.00 | ▼-8.01 | ▼-3.45% |
| 25-02-25 | 232.01 | ▼-2.29 | ▼-0.98% |
| 25-02-24 | 234.30 | ▲0.21 | ▲0.09% |
| 25-02-21 | 234.09 | ▼-4.70 | ▼-1.97% |
| 25-02-20 | 238.79 | ▼-1.00 | ▼-0.42% |
| 25-02-19 | 239.79 | ▲1.81 | ▲0.76% |
| 25-02-18 | 237.98 | ▲0.44 | ▲0.19% |
| 25-02-17 | 237.54 | ▲7.59 | ▲3.3% |
| 25-02-14 | 229.95 | ▼-4.75 | ▼-2.02% |
| 25-02-13 | 234.70 | ▲8.09 | ▲3.57% |
| 25-02-12 | 226.61 | ▲12.74 | ▲5.96% |
| 25-02-11 | 213.87 | ▲7.77 | ▲3.77% |
| 25-02-10 | 206.10 | ▲2.11 | ▲1.03% |
| 25-02-07 | 203.99 | ▼-0.13 | ▼-0.06% |
| 25-02-06 | 204.12 | ▼-1.27 | ▼-0.62% |
| 25-02-05 | 205.39 | ▲5.31 | ▲2.65% |
| 25-02-04 | 200.08 | ▼-4.19 | ▼-2.05% |
| 25-02-03 | 204.27 | ▼-0.74 | ▼-0.36% |
| 25-01-31 | 205.01 | ▲0.16 | ▲0.08% |
| 25-01-30 | 204.85 | ▼-0.28 | ▼-0.14% |
| 25-01-29 | 205.13 | ▼-3.14 | ▼-1.51% |
| 25-01-28 | 208.27 | ▲1.54 | ▲0.74% |
| 25-01-27 | 206.73 | ▼-4.52 | ▼-2.14% |
| 25-01-24 | 211.25 | ▲4.91 | ▲2.38% |
| 25-01-23 | 206.34 | ▼-0.14 | ▼-0.07% |
| 25-01-22 | 206.48 | ▲0.02 | ▲0.01% |
| 25-01-21 | 206.46 | ▲1.33 | ▲0.65% |
| 25-01-20 | 205.13 | ▼-2.27 | ▼-1.09% |
| 25-01-17 | 207.40 | ▲0.72 | ▲0.35% |
| 25-01-16 | 206.68 | ▼-0.41 | ▼-0.2% |
| 25-01-15 | 207.09 | ▲0.71 | ▲0.34% |
| 25-01-14 | 206.38 | ▲5.84 | ▲2.91% |
| 25-01-13 | 200.54 | ▲3.15 | ▲1.6% |
| 25-01-10 | 197.39 | ▲5.67 | ▲2.96% |
| 25-01-09 | 191.72 | ▼-5.98 | ▼-3.02% |
| 25-01-08 | 197.70 | ▲2.70 | ▲1.38% |
| 25-01-06 | 195.00 | ▲0.17 | ▲0.09% |
| 25-01-03 | 194.83 | ▼-4.39 | ▼-2.2% |
| 24-12-30 | 199.22 | ▲6.61 | ▲3.43% |
| 24-12-28 | 192.61 | ▲0.16 | ▲0.08% |
| 24-12-27 | 192.45 | ▼-1.63 | ▼-0.84% |
| 24-12-26 | 194.08 | ▼-2.53 | ▼-1.29% |
| 24-12-25 | 196.61 | ▲10.52 | ▲5.65% |
| 24-12-24 | 186.09 | ▼-3.58 | ▼-1.89% |
| 24-12-23 | 189.67 | ▲1.17 | ▲0.62% |
| 24-12-20 | 188.50 | ▲9.30 | ▲5.19% |
| 24-12-19 | 179.20 | ▲3.73 | ▲2.13% |
| 24-12-18 | 175.47 | ▲3.47 | ▲2.02% |
| 24-12-17 | 172.00 | ▲0.36 | ▲0.21% |
| 24-12-16 | 171.64 | ▼-4.37 | ▼-2.48% |
| 24-12-13 | 176.01 | ▲0.30 | ▲0.17% |
| 24-12-12 | 175.71 | ▼-4.59 | ▼-2.55% |
| 24-12-11 | 180.30 | ▲1.22 | ▲0.68% |
| 24-12-10 | 179.08 | ▼-4.81 | ▼-2.62% |
| 24-12-09 | 183.89 | ▲5.69 | ▲3.19% |
| 24-12-06 | 178.20 | ▼-2.98 | ▼-1.64% |
| 24-12-05 | 181.18 | ▲1.28 | ▲0.71% |
| 24-12-04 | 179.90 | ▼-3.82 | ▼-2.08% |
| 24-12-03 | 183.72 | ▼-8.04 | ▼-4.19% |
| 24-12-02 | 191.76 | ▲6.88 | ▲3.72% |
| 24-11-29 | 184.88 | ▲1.00 | ▲0.54% |
| 24-11-28 | 183.88 | ▼-3.57 | ▼-1.9% |
| 24-11-27 | 187.45 | ▼-0.94 | ▼-0.5% |
| 24-11-26 | 188.39 | ▼-1.89 | ▼-0.99% |
| 24-11-25 | 190.28 | ▼-8.73 | ▼-4.39% |
| 24-11-22 | 199.01 | ▲0.53 | ▲0.27% |
| 24-11-21 | 198.48 | ▲1.03 | ▲0.52% |
| 24-11-20 | 197.45 | ▼-1.63 | ▼-0.82% |
| 24-11-19 | 199.08 | ▼-6.27 | ▼-3.05% |
| 24-11-18 | 205.35 | ▼-3.83 | ▼-1.83% |
| 24-11-15 | 209.18 | ▲2.18 | ▲1.05% |
| 24-11-14 | 207.00 | ▲0.25 | ▲0.12% |
| 24-11-13 | 206.75 | ▼-4.14 | ▼-1.96% |
| 24-11-12 | 210.89 | ▼-5.93 | ▼-2.73% |
| 24-11-11 | 216.82 | ▲6.32 | ▲3% |
| 24-11-08 | 210.50 | ▲7.25 | ▲3.57% |
| 24-11-07 | 203.25 | ▲7.04 | ▲3.59% |
| 24-11-06 | 196.21 | ▲4.97 | ▲2.6% |
| 24-11-05 | 191.24 | ▲1.92 | ▲1.01% |
| 24-11-02 | 189.32 | ▲2.14 | ▲1.14% |
| 24-11-01 | 187.18 | ▼-0.48 | ▼-0.26% |
| 24-10-31 | 187.66 | ▼-4.14 | ▼-2.16% |
| 24-10-30 | 191.80 | ▼-3.08 | ▼-1.58% |
| 24-10-29 | 194.88 | ▼-0.02 | ▼-0.01% |
| 24-10-28 | 194.90 | ▼-5.21 | ▼-2.6% |
| 24-10-25 | 200.11 | ▼-1.84 | ▼-0.91% |
| 24-10-24 | 201.95 | ▲1.61 | ▲0.8% |
| 24-10-23 | 200.34 | ▼-3.13 | ▼-1.54% |
| 24-10-22 | 203.47 | ▼-1.24 | ▼-0.61% |
| 24-10-21 | 204.71 | ▼-0.59 | ▼-0.29% |
| 24-10-18 | 205.30 | ▼-1.11 | ▼-0.54% |
| 24-10-17 | 206.41 | ▼-3.51 | ▼-1.67% |
| 24-10-16 | 209.92 | ▼-0.09 | ▼-0.04% |
| 24-10-15 | 210.01 | ▲0.96 | ▲0.46% |
| 24-10-14 | 209.05 | ▲2.87 | ▲1.39% |
| 24-10-11 | 206.18 | ▼-5.09 | ▼-2.41% |
| 24-10-10 | 211.27 | ▼-1.07 | ▼-0.5% |
| 24-10-09 | 212.34 | ▲0.08 | ▲0.04% |
| 24-10-08 | 212.26 | ▲1.83 | ▲0.87% |
| 24-10-07 | 210.43 | ▼-1.69 | ▼-0.8% |
| 24-10-04 | 212.12 | ▲0.73 | ▲0.35% |
| 24-10-03 | 211.39 | ▼-1.23 | ▼-0.58% |
| 24-10-02 | 212.62 | ▼-2.53 | ▼-1.18% |
| 24-10-01 | 215.15 | ▼-2.11 | ▼-0.97% |
| 24-09-30 | 217.26 | ▼-1.20 | ▼-0.55% |
| 24-09-27 | 218.46 | ▲5.25 | ▲2.46% |
| 24-09-26 | 213.21 | ▼-3.43 | ▼-1.58% |
| 24-09-25 | 216.64 | ▲0.23 | ▲0.11% |
| 24-09-24 | 216.41 | ▼-1.93 | ▼-0.88% |
| 24-09-23 | 218.34 | ▲4.20 | ▲1.96% |
| 24-09-20 | 214.14 | ▲2.64 | ▲1.25% |
| 24-09-19 | 211.50 | ▲1.43 | ▲0.68% |
| 24-09-18 | 210.07 | ▼-5.48 | ▼-2.54% |
| 24-09-17 | 215.55 | ▲0.37 | ▲0.17% |
| 24-09-16 | 215.18 | ▲6.48 | ▲3.1% |
| 24-09-13 | 208.70 | ▲4.14 | ▲2.02% |
| 24-09-12 | 204.56 | ▼-0.32 | ▼-0.16% |
| 24-09-11 | 204.88 | ▼-1.37 | ▼-0.66% |
| 24-09-10 | 206.25 | ▼-2.94 | ▼-1.41% |
| 24-09-09 | 209.19 | ▲10.39 | ▲5.23% |
| 24-09-06 | 198.80 | ▲1.43 | ▲0.72% |
| 24-09-05 | 197.37 | ▼-3.01 | ▼-1.5% |
| 24-09-04 | 200.38 | ▲7.13 | ▲3.69% |
| 24-09-03 | 193.25 | ▲1.12 | ▲0.58% |
| 24-09-02 | 192.13 | ▼-9.89 | ▼-4.9% |
| 24-08-30 | 202.02 | ▼-5.66 | ▼-2.73% |
| 24-08-29 | 207.68 | ▼-1.98 | ▼-0.94% |
| 24-08-28 | 209.66 | ▼-0.34 | ▼-0.16% |
| 24-08-27 | 210.00 | ▼-4.65 | ▼-2.17% |
| 24-08-26 | 214.65 | ▲8.86 | ▲4.31% |
| 24-08-23 | 205.79 | ▼-4.16 | ▼-1.98% |
| 24-08-22 | 209.95 | ▼-0.04 | ▼-0.02% |
| 24-08-21 | 209.99 | ▼-0.88 | ▼-0.42% |
| 24-08-20 | 210.87 | ▼-3.60 | ▼-1.68% |
| 24-08-19 | 214.47 | ▼-6.69 | ▼-3.02% |
| 24-08-16 | 221.16 | ▼-2.63 | ▼-1.18% |
| 24-08-15 | 223.79 | ▲0.22 | ▲0.1% |
| 24-08-14 | 223.57 | ▼-2.88 | ▼-1.27% |
| 24-08-13 | 226.45 | ▼-1.97 | ▼-0.86% |
| 24-08-12 | 228.42 | ▲1.79 | ▲0.79% |
| 24-08-09 | 226.63 | ▼-0.66 | ▼-0.29% |
| 24-08-08 | 227.29 | ▲0.43 | ▲0.19% |
| 24-08-07 | 226.86 | ▲1.10 | ▲0.49% |
| 24-08-06 | 225.76 | ▲2.63 | ▲1.18% |
| 24-08-05 | 223.13 | ▼-6.87 | ▼-2.99% |
| 24-08-02 | 230.00 | ▲0.48 | ▲0.21% |
| 24-08-01 | 229.52 | ▼-2.19 | ▼-0.95% |
| 24-07-31 | 231.71 | ▼-1.41 | ▼-0.6% |
| 24-07-30 | 233.12 | ▼-1.80 | ▼-0.77% |
| 24-07-29 | 234.92 | ▼-4.38 | ▼-1.83% |
| 24-07-26 | 239.30 | ▲7.14 | ▲3.08% |
| 24-07-25 | 232.16 | ▼-0.33 | ▼-0.14% |
| 24-07-24 | 232.49 | ▲0.64 | ▲0.28% |
| 24-07-23 | 231.85 | ▼-3.92 | ▼-1.66% |
| 24-07-22 | 235.77 | ▲2.80 | ▲1.2% |
| 24-07-19 | 232.97 | ▲4.16 | ▲1.82% |
| 24-07-18 | 228.81 | ▲1.22 | ▲0.54% |
| 24-07-17 | 227.59 | ▲1.40 | ▲0.62% |
| 24-07-16 | 226.19 | ▲0.74 | ▲0.33% |
| 24-07-15 | 225.45 | ▼-2.26 | ▼-0.99% |
| 24-07-12 | 227.71 | ▼-2.28 | ▼-0.99% |
| 24-07-11 | 229.99 | ▲8.14 | ▲3.67% |
| 24-07-10 | 221.85 | ▼-6.26 | ▼-2.74% |
| 24-07-09 | 228.11 | ▼-4.11 | ▼-1.77% |
| 24-07-08 | 232.22 | ▼-3.48 | ▼-1.48% |
| 24-07-05 | 235.70 | ▼-0.09 | ▼-0.04% |
| 24-07-04 | 235.79 | ▲1.14 | ▲0.49% |
| 24-07-03 | 234.65 | ▼-3.65 | ▼-1.53% |
| 24-07-02 | 238.30 | ▲6.10 | ▲2.63% |
| 24-07-01 | 232.20 | ▲3.10 | ▲1.35% |
| 24-06-28 | 229.10 | ▲0.80 | ▲0.35% |
| 24-06-27 | 228.30 | ▲0.04 | ▲0.02% |
| 24-06-26 | 228.26 | ▲3.75 | ▲1.67% |
| 24-06-24 | 224.51 | ▼-15.59 | ▼-6.49% |
| 24-06-14 | 240.10 | ▼-9.36 | ▼-3.75% |
| 24-06-13 | 249.46 | ▼-2.48 | ▼-0.98% |
| 24-06-11 | 251.94 | ▲4.53 | ▲1.83% |
| 24-06-10 | 247.41 | ▼-0.96 | ▼-0.39% |
| 24-06-07 | 248.37 | ▼-0.82 | ▼-0.33% |
| 24-06-06 | 249.19 | ▲0.20 | ▲0.08% |
| 24-06-05 | 248.99 | ▼-0.55 | ▼-0.22% |
| 24-06-04 | 249.54 | ▲9.87 | ▲4.12% |
| 24-06-03 | 239.67 | ▲0.01 | ▲0% |
| 24-05-31 | 239.66 | ▼-4.48 | ▼-1.84% |
| 24-05-30 | 244.14 | ▼-1.46 | ▼-0.59% |
| 24-05-29 | 245.60 | ▲5.91 | ▲2.47% |
| 24-05-28 | 239.69 | ▲2.76 | ▲1.16% |
| 24-05-27 | 236.93 | ▼-0.07 | ▼-0.03% |
| 24-05-24 | 237.00 | -0.00 | -0% |
| 24-05-23 | 237.00 | ▼-0.53 | ▼-0.22% |
| 24-05-22 | 237.53 | ▼-0.53 | ▼-0.22% |
| 24-05-21 | 238.06 | ▲1.55 | ▲0.66% |
| 24-05-20 | 236.51 | ▼-1.44 | ▼-0.61% |
| 24-05-17 | 237.95 | ▲1.36 | ▲0.57% |
| 24-05-16 | 236.59 | ▲3.89 | ▲1.67% |
| 24-05-15 | 232.70 | ▲0.15 | ▲0.06% |
| 24-05-14 | 232.55 | ▲0.83 | ▲0.36% |
| 24-05-13 | 231.72 | ▼-1.46 | ▼-0.63% |
| 24-05-10 | 233.18 | ▲2.27 | ▲0.98% |
| 24-05-08 | 230.91 | ▼-1.82 | ▼-0.78% |
| 24-05-07 | 232.73 | ▲3.37 | ▲1.47% |
| 24-05-06 | 229.36 | ▼-5.85 | ▼-2.49% |
| 24-05-03 | 235.21 | ▲0.14 | ▲0.06% |
| 24-05-02 | 235.07 | ▼-1.13 | ▼-0.48% |
| 24-04-30 | 236.20 | ▲1.21 | ▲0.51% |
| 24-04-29 | 234.99 | ▲2.90 | ▲1.25% |
| 24-04-27 | 232.09 | ▲2.09 | ▲0.91% |
| 24-04-26 | 230.00 | ▲2.69 | ▲1.18% |
| 24-04-25 | 227.31 | ▲2.48 | ▲1.1% |
| 24-04-24 | 224.83 | ▼-0.35 | ▼-0.16% |
| 24-04-23 | 225.18 | ▼-2.29 | ▼-1.01% |
| 24-04-22 | 227.47 | ▼-0.47 | ▼-0.21% |
| 24-04-19 | 227.94 | ▼-0.52 | ▼-0.23% |
| 24-04-18 | 228.46 | ▼-0.30 | ▼-0.13% |
| 24-04-17 | 228.76 | ▼-0.20 | ▼-0.09% |
| 24-04-16 | 228.96 | ▼-1.15 | ▼-0.5% |