[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Mechel : ( MTLR:RM )
95.04RUB ▲ 1.70 (1.82%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 95.04 | ▲1.70 | ▲1.82% |
| 25-04-15 | 93.34 | ▼-1.25 | ▼-1.32% |
| 25-04-14 | 94.59 | ▼-4.20 | ▼-4.25% |
| 25-04-13 | 98.79 | ▲0.04 | ▲0.04% |
| 25-04-12 | 98.75 | ▲1.40 | ▲1.44% |
| 25-04-11 | 97.35 | ▲1.48 | ▲1.54% |
| 25-04-10 | 95.87 | ▲1.06 | ▲1.12% |
| 25-04-09 | 94.81 | ▲6.11 | ▲6.89% |
| 25-04-08 | 88.70 | ▼-5.16 | ▼-5.5% |
| 25-04-07 | 93.86 | ▼-6.61 | ▼-6.58% |
| 25-04-06 | 100.47 | ▲2.21 | ▲2.25% |
| 25-04-05 | 98.26 | ▼-0.02 | ▼-0.02% |
| 25-04-04 | 98.28 | ▼-8.78 | ▼-8.2% |
| 25-04-03 | 107.06 | ▼-3.24 | ▼-2.94% |
| 25-04-02 | 110.30 | ▲0.84 | ▲0.77% |
| 25-04-01 | 109.46 | ▼-2.19 | ▼-1.96% |
| 25-03-31 | 111.65 | -0.00 | -0% |
| 25-03-30 | 111.65 | -0.00 | -0% |
| 25-03-29 | 111.65 | ▼-2.61 | ▼-2.28% |
| 25-03-28 | 114.26 | ▼-3.27 | ▼-2.78% |
| 25-03-27 | 117.53 | ▼-6.11 | ▼-4.94% |
| 25-03-26 | 123.64 | ▼-1.66 | ▼-1.32% |
| 25-03-25 | 125.30 | ▲0.77 | ▲0.62% |
| 25-03-24 | 124.53 | ▼-3.11 | ▼-2.44% |
| 25-03-21 | 127.64 | ▼-1.54 | ▼-1.19% |
| 25-03-20 | 129.18 | ▲0.43 | ▲0.33% |
| 25-03-19 | 128.75 | ▲6.86 | ▲5.63% |
| 25-03-18 | 121.89 | ▼-1.63 | ▼-1.32% |
| 25-03-17 | 123.52 | ▲5.83 | ▲4.95% |
| 25-03-16 | 117.69 | ▲1.05 | ▲0.9% |
| 25-03-15 | 116.64 | ▲0.32 | ▲0.28% |
| 25-03-14 | 116.32 | ▲0.57 | ▲0.49% |
| 25-03-13 | 115.75 | ▼-0.95 | ▼-0.81% |
| 25-03-12 | 116.70 | ▼-0.35 | ▼-0.3% |
| 25-03-11 | 117.05 | ▲0.07 | ▲0.06% |
| 25-03-10 | 116.98 | ▲0.68 | ▲0.58% |
| 25-03-07 | 116.30 | ▲0.60 | ▲0.52% |
| 25-03-06 | 115.70 | ▲0.75 | ▲0.65% |
| 25-03-05 | 114.95 | ▼-1.71 | ▼-1.47% |
| 25-03-04 | 116.66 | ▲3.28 | ▲2.89% |
| 25-03-03 | 113.38 | ▼-1.07 | ▼-0.93% |
| 25-02-28 | 114.45 | ▲1.63 | ▲1.44% |
| 25-02-27 | 112.82 | ▼-0.42 | ▼-0.37% |
| 25-02-26 | 113.24 | ▼-3.48 | ▼-2.98% |
| 25-02-25 | 116.72 | ▼-0.78 | ▼-0.66% |
| 25-02-24 | 117.50 | ▲3.75 | ▲3.3% |
| 25-02-21 | 113.75 | ▲2.49 | ▲2.24% |
| 25-02-20 | 111.26 | ▲0.24 | ▲0.22% |
| 25-02-19 | 111.02 | ▼-5.79 | ▼-4.96% |
| 25-02-18 | 116.81 | ▼-6.10 | ▼-4.96% |
| 25-02-17 | 122.91 | ▲8.60 | ▲7.52% |
| 25-02-14 | 114.31 | ▼-0.89 | ▼-0.77% |
| 25-02-13 | 115.20 | ▲1.90 | ▲1.68% |
| 25-02-12 | 113.30 | ▲5.44 | ▲5.04% |
| 25-02-11 | 107.86 | ▲2.53 | ▲2.4% |
| 25-02-10 | 105.33 | ▼-1.60 | ▼-1.5% |
| 25-02-07 | 106.93 | ▲0.21 | ▲0.2% |
| 25-02-06 | 106.72 | ▼-1.85 | ▼-1.7% |
| 25-02-05 | 108.57 | ▲4.68 | ▲4.5% |
| 25-02-04 | 103.89 | ▼-4.38 | ▼-4.05% |
| 25-02-03 | 108.27 | ▼-4.32 | ▼-3.84% |
| 25-01-31 | 112.59 | ▼-1.34 | ▼-1.18% |
| 25-01-30 | 113.93 | ▲1.10 | ▲0.97% |
| 25-01-29 | 112.83 | ▼-1.57 | ▼-1.37% |
| 25-01-28 | 114.40 | ▲3.11 | ▲2.79% |
| 25-01-27 | 111.29 | ▼-4.90 | ▼-4.22% |
| 25-01-24 | 116.19 | ▲0.94 | ▲0.82% |
| 25-01-23 | 115.25 | ▲2.15 | ▲1.9% |
| 25-01-22 | 113.10 | ▲0.65 | ▲0.58% |
| 25-01-21 | 112.45 | ▲3.00 | ▲2.74% |
| 25-01-20 | 109.45 | ▼-3.15 | ▼-2.8% |
| 25-01-17 | 112.60 | ▲0.71 | ▲0.63% |
| 25-01-16 | 111.89 | ▲2.51 | ▲2.29% |
| 25-01-15 | 109.38 | ▲4.00 | ▲3.8% |
| 25-01-14 | 105.38 | ▲0.73 | ▲0.7% |
| 25-01-13 | 104.65 | -0.00 | -0% |
| 25-01-10 | 104.65 | ▲2.76 | ▲2.71% |
| 25-01-09 | 101.89 | ▼-4.64 | ▼-4.36% |
| 25-01-08 | 106.53 | ▲2.53 | ▲2.43% |
| 25-01-06 | 104.00 | ▼-0.83 | ▼-0.79% |
| 25-01-03 | 104.83 | ▼-3.46 | ▼-3.2% |
| 24-12-30 | 108.29 | ▲13.48 | ▲14.22% |
| 24-12-28 | 94.81 | ▲0.77 | ▲0.82% |
| 24-12-27 | 94.04 | ▲3.58 | ▲3.96% |
| 24-12-26 | 90.46 | ▼-2.24 | ▼-2.42% |
| 24-12-25 | 92.70 | ▲2.74 | ▲3.05% |
| 24-12-24 | 89.96 | ▼-2.88 | ▼-3.1% |
| 24-12-23 | 92.84 | ▲1.07 | ▲1.17% |
| 24-12-20 | 91.77 | ▲12.50 | ▲15.77% |
| 24-12-19 | 79.27 | ▼-1.71 | ▼-2.11% |
| 24-12-18 | 80.98 | ▲2.54 | ▲3.24% |
| 24-12-17 | 78.44 | ▲0.72 | ▲0.93% |
| 24-12-16 | 77.72 | ▼-2.07 | ▼-2.59% |
| 24-12-13 | 79.79 | ▼-0.34 | ▼-0.42% |
| 24-12-12 | 80.13 | ▼-1.68 | ▼-2.05% |
| 24-12-11 | 81.81 | ▲0.76 | ▲0.94% |
| 24-12-10 | 81.05 | ▼-1.95 | ▼-2.35% |
| 24-12-09 | 83.00 | -0.00 | -0% |
| 24-12-06 | 83.00 | ▲0.83 | ▲1.01% |
| 24-12-05 | 82.17 | ▲4.03 | ▲5.16% |
| 24-12-04 | 78.14 | ▼-1.73 | ▼-2.17% |
| 24-12-03 | 79.87 | ▼-4.95 | ▼-5.84% |
| 24-12-02 | 84.82 | ▼-0.63 | ▼-0.74% |
| 24-11-29 | 85.45 | ▲0.89 | ▲1.05% |
| 24-11-28 | 84.56 | ▲3.24 | ▲3.98% |
| 24-11-27 | 81.32 | ▲3.19 | ▲4.08% |
| 24-11-26 | 78.13 | ▼-10.84 | ▼-12.18% |
| 24-11-25 | 88.97 | ▼-5.12 | ▼-5.44% |
| 24-11-22 | 94.09 | ▼-1.41 | ▼-1.48% |
| 24-11-21 | 95.50 | ▼-0.72 | ▼-0.75% |
| 24-11-20 | 96.22 | ▼-2.17 | ▼-2.21% |
| 24-11-19 | 98.39 | ▼-4.58 | ▼-4.45% |
| 24-11-18 | 102.97 | ▼-2.21 | ▼-2.1% |
| 24-11-15 | 105.18 | ▲1.75 | ▲1.69% |
| 24-11-14 | 103.43 | ▲0.38 | ▲0.37% |
| 24-11-13 | 103.05 | ▼-2.19 | ▼-2.08% |
| 24-11-12 | 105.24 | ▼-3.33 | ▼-3.07% |
| 24-11-11 | 108.57 | ▲3.42 | ▲3.25% |
| 24-11-08 | 105.15 | ▲1.42 | ▲1.37% |
| 24-11-07 | 103.73 | ▲0.49 | ▲0.47% |
| 24-11-06 | 103.24 | ▲1.11 | ▲1.09% |
| 24-11-05 | 102.13 | ▼-1.83 | ▼-1.76% |
| 24-11-02 | 103.96 | ▲3.40 | ▲3.38% |
| 24-11-01 | 100.56 | ▲2.36 | ▲2.4% |
| 24-10-31 | 98.20 | ▲0.31 | ▲0.32% |
| 24-10-30 | 97.89 | ▼-3.23 | ▼-3.19% |
| 24-10-29 | 101.12 | ▲3.52 | ▲3.61% |
| 24-10-28 | 97.60 | ▼-4.73 | ▼-4.62% |
| 24-10-25 | 102.33 | ▼-2.26 | ▼-2.16% |
| 24-10-24 | 104.59 | ▲0.78 | ▲0.75% |
| 24-10-23 | 103.81 | ▼-3.94 | ▼-3.66% |
| 24-10-22 | 107.75 | ▼-1.00 | ▼-0.92% |
| 24-10-21 | 108.75 | ▼-0.84 | ▼-0.77% |
| 24-10-18 | 109.59 | ▲2.60 | ▲2.43% |
| 24-10-17 | 106.99 | ▼-2.14 | ▼-1.96% |
| 24-10-16 | 109.13 | ▼-1.89 | ▼-1.7% |
| 24-10-15 | 111.02 | ▲1.95 | ▲1.79% |
| 24-10-14 | 109.07 | ▲1.08 | ▲1% |
| 24-10-11 | 107.99 | ▲1.14 | ▲1.07% |
| 24-10-10 | 106.85 | ▼-3.83 | ▼-3.46% |
| 24-10-09 | 110.68 | ▼-2.06 | ▼-1.83% |
| 24-10-08 | 112.74 | ▼-0.64 | ▼-0.56% |
| 24-10-07 | 113.38 | ▼-1.48 | ▼-1.29% |
| 24-10-04 | 114.86 | ▼-1.27 | ▼-1.09% |
| 24-10-03 | 116.13 | ▲1.85 | ▲1.62% |
| 24-10-02 | 114.28 | ▼-4.62 | ▼-3.89% |
| 24-10-01 | 118.90 | ▼-1.16 | ▼-0.97% |
| 24-09-30 | 120.06 | ▼-3.41 | ▼-2.76% |
| 24-09-27 | 123.47 | ▲2.24 | ▲1.85% |
| 24-09-26 | 121.23 | ▼-1.59 | ▼-1.29% |
| 24-09-25 | 122.82 | ▲2.22 | ▲1.84% |
| 24-09-24 | 120.60 | ▲1.07 | ▲0.9% |
| 24-09-23 | 119.53 | ▲8.40 | ▲7.56% |
| 24-09-20 | 111.13 | ▲0.63 | ▲0.57% |
| 24-09-19 | 110.50 | ▲0.60 | ▲0.55% |
| 24-09-18 | 109.90 | ▼-2.55 | ▼-2.27% |
| 24-09-17 | 112.45 | ▲3.91 | ▲3.6% |
| 24-09-16 | 108.54 | ▲0.46 | ▲0.43% |
| 24-09-13 | 108.08 | ▲4.41 | ▲4.25% |
| 24-09-12 | 103.67 | ▼-3.78 | ▼-3.52% |
| 24-09-11 | 107.45 | ▼-3.36 | ▼-3.03% |
| 24-09-10 | 110.81 | ▲1.16 | ▲1.06% |
| 24-09-09 | 109.65 | ▼-2.24 | ▼-2% |
| 24-09-06 | 111.89 | ▼-2.11 | ▼-1.85% |
| 24-09-05 | 114.00 | ▼-0.35 | ▼-0.31% |
| 24-09-04 | 114.35 | ▲1.35 | ▲1.19% |
| 24-09-03 | 113.00 | ▲2.48 | ▲2.24% |
| 24-09-02 | 110.52 | ▲3.65 | ▲3.42% |
| 24-08-30 | 106.87 | ▲1.76 | ▲1.67% |
| 24-08-29 | 105.11 | ▲3.91 | ▲3.86% |
| 24-08-28 | 101.20 | ▼-5.48 | ▼-5.14% |
| 24-08-27 | 106.68 | ▼-7.22 | ▼-6.34% |
| 24-08-26 | 113.90 | ▼-0.26 | ▼-0.23% |
| 24-08-23 | 114.16 | ▼-7.05 | ▼-5.82% |
| 24-08-22 | 121.21 | ▼-10.67 | ▼-8.09% |
| 24-08-21 | 131.88 | ▼-5.87 | ▼-4.26% |
| 24-08-20 | 137.75 | ▼-4.39 | ▼-3.09% |
| 24-08-19 | 142.14 | ▼-6.71 | ▼-4.51% |
| 24-08-16 | 148.85 | ▼-1.35 | ▼-0.9% |
| 24-08-15 | 150.20 | ▼-3.37 | ▼-2.19% |
| 24-08-14 | 153.57 | ▼-2.54 | ▼-1.63% |
| 24-08-13 | 156.11 | ▲1.62 | ▲1.05% |
| 24-08-12 | 154.49 | ▲3.05 | ▲2.01% |
| 24-08-09 | 151.44 | ▼-1.31 | ▼-0.86% |
| 24-08-08 | 152.75 | ▼-4.01 | ▼-2.56% |
| 24-08-07 | 156.76 | ▲6.94 | ▲4.63% |
| 24-08-06 | 149.82 | ▼-1.04 | ▼-0.69% |
| 24-08-05 | 150.86 | ▼-14.06 | ▼-8.53% |
| 24-08-02 | 164.92 | ▼-2.60 | ▼-1.55% |
| 24-08-01 | 167.52 | ▼-5.48 | ▼-3.17% |
| 24-07-31 | 173.00 | ▲0.72 | ▲0.42% |
| 24-07-30 | 172.28 | ▲1.94 | ▲1.14% |
| 24-07-29 | 170.34 | ▼-7.16 | ▼-4.03% |
| 24-07-26 | 177.50 | ▼-10.18 | ▼-5.42% |
| 24-07-25 | 187.68 | ▲1.19 | ▲0.64% |
| 24-07-24 | 186.49 | ▲2.82 | ▲1.54% |
| 24-07-23 | 183.67 | ▼-3.03 | ▼-1.62% |
| 24-07-22 | 186.70 | ▲0.58 | ▲0.31% |
| 24-07-19 | 186.12 | ▲1.38 | ▲0.75% |
| 24-07-18 | 184.74 | ▲7.39 | ▲4.17% |
| 24-07-17 | 177.35 | ▼-0.62 | ▼-0.35% |
| 24-07-16 | 177.97 | ▼-2.72 | ▼-1.51% |
| 24-07-15 | 180.69 | ▼-7.51 | ▼-3.99% |
| 24-07-12 | 188.20 | ▼-5.50 | ▼-2.84% |
| 24-07-11 | 193.70 | ▲12.13 | ▲6.68% |
| 24-07-10 | 181.57 | ▼-15.92 | ▼-8.06% |
| 24-07-09 | 197.49 | ▼-12.13 | ▼-5.79% |
| 24-07-08 | 209.62 | ▼-5.51 | ▼-2.56% |
| 24-07-05 | 215.13 | ▲7.46 | ▲3.59% |
| 24-07-04 | 207.67 | ▼-3.55 | ▼-1.68% |
| 24-07-03 | 211.22 | ▼-6.23 | ▼-2.87% |
| 24-07-02 | 217.45 | ▼-1.04 | ▼-0.48% |
| 24-07-01 | 218.49 | ▲0.32 | ▲0.15% |
| 24-06-28 | 218.17 | ▲0.15 | ▲0.07% |
| 24-06-27 | 218.02 | ▼-6.27 | ▼-2.8% |
| 24-06-26 | 224.29 | ▲0.96 | ▲0.43% |
| 24-06-24 | 223.33 | ▼-5.40 | ▼-2.36% |
| 24-06-14 | 228.73 | ▲1.69 | ▲0.74% |
| 24-06-13 | 227.04 | ▲5.14 | ▲2.32% |
| 24-06-11 | 221.90 | ▼-4.90 | ▼-2.16% |
| 24-06-10 | 226.80 | ▼-2.20 | ▼-0.96% |
| 24-06-07 | 229.00 | ▲0.90 | ▲0.39% |
| 24-06-06 | 228.10 | ▲0.11 | ▲0.05% |
| 24-06-05 | 227.99 | ▲10.33 | ▲4.75% |
| 24-06-04 | 217.66 | ▲0.22 | ▲0.1% |
| 24-06-03 | 217.44 | ▲1.71 | ▲0.79% |
| 24-05-31 | 215.73 | ▼-7.57 | ▼-3.39% |
| 24-05-30 | 223.30 | ▼-4.50 | ▼-1.98% |
| 24-05-29 | 227.80 | ▲7.80 | ▲3.55% |
| 24-05-28 | 220.00 | ▲3.94 | ▲1.82% |
| 24-05-27 | 216.06 | ▼-10.94 | ▼-4.82% |
| 24-05-24 | 227.00 | ▼-7.52 | ▼-3.21% |
| 24-05-23 | 234.52 | ▼-3.59 | ▼-1.51% |
| 24-05-22 | 238.11 | ▼-5.58 | ▼-2.29% |
| 24-05-21 | 243.69 | ▲1.85 | ▲0.76% |
| 24-05-20 | 241.84 | ▼-6.84 | ▼-2.75% |
| 24-05-17 | 248.68 | ▼-1.27 | ▼-0.51% |
| 24-05-16 | 249.95 | ▼-1.69 | ▼-0.67% |
| 24-05-15 | 251.64 | ▲2.32 | ▲0.93% |
| 24-05-14 | 249.32 | ▼-3.14 | ▼-1.24% |
| 24-05-13 | 252.46 | ▼-3.79 | ▼-1.48% |
| 24-05-10 | 256.25 | ▲10.57 | ▲4.3% |
| 24-05-08 | 245.68 | ▼-0.31 | ▼-0.13% |
| 24-05-07 | 245.99 | ▲0.03 | ▲0.01% |
| 24-05-06 | 245.96 | ▲1.72 | ▲0.7% |
| 24-05-03 | 244.24 | ▲0.24 | ▲0.1% |
| 24-05-02 | 244.00 | ▼-8.57 | ▼-3.39% |
| 24-04-30 | 252.57 | ▼-4.65 | ▼-1.81% |
| 24-04-29 | 257.22 | ▼-10.68 | ▼-3.99% |
| 24-04-26 | 267.90 | ▼-0.43 | ▼-0.16% |
| 24-04-25 | 268.33 | ▼-3.65 | ▼-1.34% |
| 24-04-24 | 271.98 | ▲1.88 | ▲0.7% |
| 24-04-23 | 270.10 | ▼-2.53 | ▼-0.93% |
| 24-04-22 | 272.63 | ▼-1.57 | ▼-0.57% |
| 24-04-19 | 274.20 | ▲1.49 | ▲0.55% |
| 24-04-18 | 272.71 | ▼-1.38 | ▼-0.5% |