[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Mobilnye Telesi : ( MTSS:RM )
218.05RUB ▲ 1.35 (0.62%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 218.05 | ▲1.35 | ▲0.62% |
| 25-04-09 | 216.70 | ▲14.60 | ▲7.22% |
| 25-04-08 | 202.10 | ▼-2.50 | ▼-1.22% |
| 25-04-07 | 204.60 | ▼-8.70 | ▼-4.08% |
| 25-04-06 | 213.30 | ▲5.80 | ▲2.8% |
| 25-04-05 | 207.50 | ▼-1.55 | ▼-0.74% |
| 25-04-04 | 209.05 | ▼-10.70 | ▼-4.87% |
| 25-04-03 | 219.75 | ▼-2.40 | ▼-1.08% |
| 25-04-02 | 222.15 | ▲1.00 | ▲0.45% |
| 25-04-01 | 221.15 | ▼-6.05 | ▼-2.66% |
| 25-03-31 | 227.20 | ▲9.20 | ▲4.22% |
| 25-03-30 | 218.00 | ▼-3.30 | ▼-1.49% |
| 25-03-29 | 221.30 | ▼-3.00 | ▼-1.34% |
| 25-03-28 | 224.30 | ▼-6.70 | ▼-2.9% |
| 25-03-27 | 231.00 | ▼-4.00 | ▼-1.7% |
| 25-03-26 | 235.00 | ▼-3.65 | ▼-1.53% |
| 25-03-25 | 238.65 | ▲1.15 | ▲0.48% |
| 25-03-24 | 237.50 | ▼-1.60 | ▼-0.67% |
| 25-03-21 | 239.10 | ▼-1.30 | ▼-0.54% |
| 25-03-20 | 240.40 | ▼-2.35 | ▼-0.97% |
| 25-03-19 | 242.75 | ▼-0.45 | ▼-0.19% |
| 25-03-18 | 243.20 | ▼-4.40 | ▼-1.78% |
| 25-03-17 | 247.60 | ▼-1.90 | ▼-0.76% |
| 25-03-16 | 249.50 | ▲2.30 | ▲0.93% |
| 25-03-15 | 247.20 | ▲0.75 | ▲0.3% |
| 25-03-14 | 246.45 | ▲1.75 | ▲0.72% |
| 25-03-13 | 244.70 | ▲4.35 | ▲1.81% |
| 25-03-12 | 240.35 | ▼-0.45 | ▼-0.19% |
| 25-03-11 | 240.80 | ▲1.05 | ▲0.44% |
| 25-03-10 | 239.75 | ▼-2.25 | ▼-0.93% |
| 25-03-07 | 242.00 | ▼-1.15 | ▼-0.47% |
| 25-03-06 | 243.15 | ▼-2.40 | ▼-0.98% |
| 25-03-05 | 245.55 | ▼-3.15 | ▼-1.27% |
| 25-03-04 | 248.70 | ▲9.40 | ▲3.93% |
| 25-03-03 | 239.30 | ▼-9.75 | ▼-3.91% |
| 25-02-28 | 249.05 | ▲7.60 | ▲3.15% |
| 25-02-27 | 241.45 | ▼-7.35 | ▼-2.95% |
| 25-02-26 | 248.80 | ▼-4.25 | ▼-1.68% |
| 25-02-25 | 253.05 | ▼-1.25 | ▼-0.49% |
| 25-02-24 | 254.30 | ▲0.50 | ▲0.2% |
| 25-02-21 | 253.80 | ▲1.90 | ▲0.75% |
| 25-02-20 | 251.90 | ▲0.60 | ▲0.24% |
| 25-02-19 | 251.30 | ▲5.30 | ▲2.15% |
| 25-02-18 | 246.00 | ▼-7.85 | ▼-3.09% |
| 25-02-17 | 253.85 | ▲2.40 | ▲0.95% |
| 25-02-14 | 251.45 | ▲1.40 | ▲0.56% |
| 25-02-13 | 250.05 | ▼-0.75 | ▼-0.3% |
| 25-02-12 | 250.80 | ▲14.30 | ▲6.05% |
| 25-02-11 | 236.50 | ▲7.00 | ▲3.05% |
| 25-02-10 | 229.50 | ▲4.50 | ▲2% |
| 25-02-07 | 225.00 | ▼-2.15 | ▼-0.95% |
| 25-02-06 | 227.15 | ▼-2.85 | ▼-1.24% |
| 25-02-05 | 230.00 | ▲1.55 | ▲0.68% |
| 25-02-04 | 228.45 | ▼-0.45 | ▼-0.2% |
| 25-02-03 | 228.90 | ▲0.90 | ▲0.39% |
| 25-01-31 | 228.00 | ▼-3.70 | ▼-1.6% |
| 25-01-30 | 231.70 | ▲5.35 | ▲2.36% |
| 25-01-29 | 226.35 | ▲4.60 | ▲2.07% |
| 25-01-28 | 221.75 | ▲1.75 | ▲0.8% |
| 25-01-27 | 220.00 | ▼-5.35 | ▼-2.37% |
| 25-01-24 | 225.35 | ▲3.35 | ▲1.51% |
| 25-01-23 | 222.00 | ▼-1.30 | ▼-0.58% |
| 25-01-22 | 223.30 | ▼-1.00 | ▼-0.45% |
| 25-01-21 | 224.30 | ▲0.70 | ▲0.31% |
| 25-01-20 | 223.60 | ▲1.85 | ▲0.83% |
| 25-01-17 | 221.75 | ▲2.75 | ▲1.26% |
| 25-01-16 | 219.00 | ▼-0.10 | ▼-0.05% |
| 25-01-15 | 219.10 | ▲2.80 | ▲1.29% |
| 25-01-14 | 216.30 | ▲5.40 | ▲2.56% |
| 25-01-13 | 210.90 | ▼-1.70 | ▼-0.8% |
| 25-01-10 | 212.60 | ▲9.05 | ▲4.45% |
| 25-01-09 | 203.55 | ▼-4.35 | ▼-2.09% |
| 25-01-08 | 207.90 | ▲3.45 | ▲1.69% |
| 25-01-06 | 204.45 | ▼-0.85 | ▼-0.41% |
| 25-01-03 | 205.30 | ▼-5.35 | ▼-2.54% |
| 24-12-30 | 210.65 | ▲8.65 | ▲4.28% |
| 24-12-28 | 202.00 | ▲6.00 | ▲3.06% |
| 24-12-27 | 196.00 | ▼-0.05 | ▼-0.03% |
| 24-12-26 | 196.05 | ▼-0.40 | ▼-0.2% |
| 24-12-25 | 196.45 | ▲1.65 | ▲0.85% |
| 24-12-24 | 194.80 | ▲1.20 | ▲0.62% |
| 24-12-23 | 193.60 | ▼-1.60 | ▼-0.82% |
| 24-12-20 | 195.20 | ▲23.95 | ▲13.99% |
| 24-12-19 | 171.25 | ▲4.55 | ▲2.73% |
| 24-12-18 | 166.70 | ▲2.80 | ▲1.71% |
| 24-12-17 | 163.90 | ▼-1.05 | ▼-0.64% |
| 24-12-16 | 164.95 | ▼-5.85 | ▼-3.43% |
| 24-12-13 | 170.80 | ▲2.15 | ▲1.27% |
| 24-12-12 | 168.65 | ▼-1.00 | ▼-0.59% |
| 24-12-11 | 169.65 | ▼-0.60 | ▼-0.35% |
| 24-12-10 | 170.25 | ▼-3.95 | ▼-2.27% |
| 24-12-09 | 174.20 | ▲0.10 | ▲0.06% |
| 24-12-06 | 174.10 | ▲3.05 | ▲1.78% |
| 24-12-05 | 171.05 | ▲4.90 | ▲2.95% |
| 24-12-04 | 166.15 | ▼-5.70 | ▼-3.32% |
| 24-12-03 | 171.85 | ▼-5.90 | ▼-3.32% |
| 24-12-02 | 177.75 | ▼-3.90 | ▼-2.15% |
| 24-11-29 | 181.65 | ▲4.10 | ▲2.31% |
| 24-11-28 | 177.55 | ▲2.15 | ▲1.23% |
| 24-11-27 | 175.40 | ▲5.50 | ▲3.24% |
| 24-11-26 | 169.90 | ▼-1.20 | ▼-0.7% |
| 24-11-25 | 171.10 | ▼-5.60 | ▼-3.17% |
| 24-11-22 | 176.70 | ▼-3.35 | ▼-1.86% |
| 24-11-21 | 180.05 | ▼-3.45 | ▼-1.88% |
| 24-11-20 | 183.50 | ▼-3.00 | ▼-1.61% |
| 24-11-19 | 186.50 | ▼-9.60 | ▼-4.9% |
| 24-11-18 | 196.10 | ▼-2.05 | ▼-1.03% |
| 24-11-15 | 198.15 | ▲2.35 | ▲1.2% |
| 24-11-14 | 195.80 | ▼-2.55 | ▼-1.29% |
| 24-11-13 | 198.35 | ▲0.75 | ▲0.38% |
| 24-11-12 | 197.60 | ▼-6.15 | ▼-3.02% |
| 24-11-11 | 203.75 | ▲5.50 | ▲2.77% |
| 24-11-08 | 198.25 | ▲6.40 | ▲3.34% |
| 24-11-07 | 191.85 | ▲2.40 | ▲1.27% |
| 24-11-06 | 189.45 | ▲3.00 | ▲1.61% |
| 24-11-05 | 186.45 | ▼-0.55 | ▼-0.29% |
| 24-11-02 | 187.00 | ▲1.55 | ▲0.84% |
| 24-11-01 | 185.45 | ▲3.10 | ▲1.7% |
| 24-10-31 | 182.35 | ▼-2.75 | ▼-1.49% |
| 24-10-30 | 185.10 | ▼-1.50 | ▼-0.8% |
| 24-10-29 | 186.60 | ▼-2.30 | ▼-1.22% |
| 24-10-28 | 188.90 | ▼-4.70 | ▼-2.43% |
| 24-10-25 | 193.60 | ▼-4.30 | ▼-2.17% |
| 24-10-24 | 197.90 | ▼-0.45 | ▼-0.23% |
| 24-10-23 | 198.35 | ▼-2.40 | ▼-1.2% |
| 24-10-22 | 200.75 | ▼-4.45 | ▼-2.17% |
| 24-10-21 | 205.20 | ▲0.75 | ▲0.37% |
| 24-10-18 | 204.45 | ▲0.35 | ▲0.17% |
| 24-10-17 | 204.10 | ▼-2.15 | ▼-1.04% |
| 24-10-16 | 206.25 | ▼-1.20 | ▼-0.58% |
| 24-10-15 | 207.45 | ▲1.25 | ▲0.61% |
| 24-10-14 | 206.20 | ▲0.65 | ▲0.32% |
| 24-10-11 | 205.55 | ▼-0.40 | ▼-0.19% |
| 24-10-10 | 205.95 | ▼-0.65 | ▼-0.31% |
| 24-10-09 | 206.60 | ▲0.75 | ▲0.36% |
| 24-10-08 | 205.85 | ▲0.30 | ▲0.15% |
| 24-10-07 | 205.55 | ▼-1.85 | ▼-0.89% |
| 24-10-04 | 207.40 | ▲1.10 | ▲0.53% |
| 24-10-03 | 206.30 | ▲1.50 | ▲0.73% |
| 24-10-02 | 204.80 | ▼-3.50 | ▼-1.68% |
| 24-10-01 | 208.30 | ▲1.70 | ▲0.82% |
| 24-09-30 | 206.60 | ▼-0.10 | ▼-0.05% |
| 24-09-27 | 206.70 | ▼-0.10 | ▼-0.05% |
| 24-09-26 | 206.80 | ▲0.60 | ▲0.29% |
| 24-09-25 | 206.20 | ▼-3.40 | ▼-1.62% |
| 24-09-24 | 209.60 | ▲4.25 | ▲2.07% |
| 24-09-23 | 205.35 | ▲0.55 | ▲0.27% |
| 24-09-20 | 204.80 | ▼-1.60 | ▼-0.78% |
| 24-09-19 | 206.40 | ▲1.50 | ▲0.73% |
| 24-09-18 | 204.90 | ▼-4.65 | ▼-2.22% |
| 24-09-17 | 209.55 | ▲2.05 | ▲0.99% |
| 24-09-16 | 207.50 | ▲11.50 | ▲5.87% |
| 24-09-13 | 196.00 | ▲0.70 | ▲0.36% |
| 24-09-12 | 195.30 | ▼-0.90 | ▼-0.46% |
| 24-09-11 | 196.20 | ▼-2.75 | ▼-1.38% |
| 24-09-10 | 198.95 | ▲0.05 | ▲0.03% |
| 24-09-09 | 198.90 | ▲5.35 | ▲2.76% |
| 24-09-06 | 193.55 | ▼-0.75 | ▼-0.39% |
| 24-09-05 | 194.30 | ▲3.00 | ▲1.57% |
| 24-09-04 | 191.30 | ▲2.00 | ▲1.06% |
| 24-09-03 | 189.30 | ▲3.45 | ▲1.86% |
| 24-09-02 | 185.85 | ▼-5.85 | ▼-3.05% |
| 24-08-30 | 191.70 | ▼-6.45 | ▼-3.26% |
| 24-08-29 | 198.15 | ▲1.55 | ▲0.79% |
| 24-08-28 | 196.60 | ▼-1.25 | ▼-0.63% |
| 24-08-27 | 197.85 | ▼-3.35 | ▼-1.67% |
| 24-08-26 | 201.20 | ▲5.85 | ▲2.99% |
| 24-08-23 | 195.35 | ▲0.35 | ▲0.18% |
| 24-08-22 | 195.00 | ▼-12.15 | ▼-5.87% |
| 24-08-21 | 207.15 | ▼-5.65 | ▼-2.66% |
| 24-08-20 | 212.80 | ▼-3.70 | ▼-1.71% |
| 24-08-19 | 216.50 | ▼-2.20 | ▼-1.01% |
| 24-08-16 | 218.70 | ▼-3.90 | ▼-1.75% |
| 24-08-15 | 222.60 | -0.00 | -0% |
| 24-08-14 | 222.60 | ▼-2.35 | ▼-1.04% |
| 24-08-13 | 224.95 | ▲2.40 | ▲1.08% |
| 24-08-12 | 222.55 | -0.00 | -0% |
| 24-08-09 | 222.55 | ▼-0.65 | ▼-0.29% |
| 24-08-08 | 223.20 | ▼-0.30 | ▼-0.13% |
| 24-08-07 | 223.50 | ▲1.25 | ▲0.56% |
| 24-08-06 | 222.25 | ▲1.95 | ▲0.89% |
| 24-08-05 | 220.30 | ▼-4.60 | ▼-2.05% |
| 24-08-02 | 224.90 | ▼-1.55 | ▼-0.68% |
| 24-08-01 | 226.45 | ▼-3.50 | ▼-1.52% |
| 24-07-31 | 229.95 | ▲2.60 | ▲1.14% |
| 24-07-30 | 227.35 | ▲2.00 | ▲0.89% |
| 24-07-29 | 225.35 | ▼-5.70 | ▼-2.47% |
| 24-07-26 | 231.05 | ▼-6.75 | ▼-2.84% |
| 24-07-25 | 237.80 | ▼-2.05 | ▼-0.85% |
| 24-07-24 | 239.85 | ▼-0.10 | ▼-0.04% |
| 24-07-23 | 239.95 | ▲0.45 | ▲0.19% |
| 24-07-22 | 239.50 | ▲1.55 | ▲0.65% |
| 24-07-19 | 237.95 | ▲8.95 | ▲3.91% |
| 24-07-18 | 229.00 | ▲6.30 | ▲2.83% |
| 24-07-17 | 222.70 | ▲1.55 | ▲0.7% |
| 24-07-16 | 221.15 | ▼-39.60 | ▼-15.19% |
| 24-07-15 | 260.75 | ▼-10.10 | ▼-3.73% |
| 24-07-12 | 270.85 | ▼-5.65 | ▼-2.04% |
| 24-07-11 | 276.50 | ▲11.80 | ▲4.46% |
| 24-07-10 | 264.70 | ▼-15.50 | ▼-5.53% |
| 24-07-09 | 280.20 | ▼-9.55 | ▼-3.3% |
| 24-07-08 | 289.75 | ▼-0.15 | ▼-0.05% |
| 24-07-05 | 289.90 | ▲1.45 | ▲0.5% |
| 24-07-04 | 288.45 | ▼-3.75 | ▼-1.28% |
| 24-07-03 | 292.20 | ▼-2.80 | ▼-0.95% |
| 24-07-02 | 295.00 | ▼-1.45 | ▼-0.49% |
| 24-07-01 | 296.45 | ▲5.60 | ▲1.93% |
| 24-06-28 | 290.85 | ▼-1.15 | ▼-0.39% |
| 24-06-27 | 292.00 | ▲1.50 | ▲0.52% |
| 24-06-26 | 290.50 | ▲4.15 | ▲1.45% |
| 24-06-24 | 286.35 | ▼-6.45 | ▼-2.2% |
| 24-06-14 | 292.80 | ▲1.90 | ▲0.65% |
| 24-06-13 | 290.90 | ▲2.65 | ▲0.92% |
| 24-06-11 | 288.25 | ▼-1.70 | ▼-0.59% |
| 24-06-10 | 289.95 | ▼-5.95 | ▼-2.01% |
| 24-06-07 | 295.90 | ▲2.80 | ▲0.96% |
| 24-06-06 | 293.10 | ▼-0.05 | ▼-0.02% |
| 24-06-05 | 293.15 | ▼-3.55 | ▼-1.2% |
| 24-06-04 | 296.70 | ▲9.80 | ▲3.42% |
| 24-06-03 | 286.90 | ▲3.95 | ▲1.4% |
| 24-05-31 | 282.95 | ▼-10.00 | ▼-3.41% |
| 24-05-30 | 292.95 | ▼-6.10 | ▼-2.04% |
| 24-05-29 | 299.05 | ▼-1.80 | ▼-0.6% |
| 24-05-28 | 300.85 | ▼-0.65 | ▼-0.22% |
| 24-05-27 | 301.50 | ▼-2.60 | ▼-0.85% |
| 24-05-24 | 304.10 | ▼-2.35 | ▼-0.77% |
| 24-05-23 | 306.45 | ▼-1.10 | ▼-0.36% |
| 24-05-22 | 307.55 | ▼-0.45 | ▼-0.15% |
| 24-05-21 | 308.00 | ▼-1.70 | ▼-0.55% |
| 24-05-20 | 309.70 | ▼-1.60 | ▼-0.51% |
| 24-05-17 | 311.30 | ▼-1.30 | ▼-0.42% |
| 24-05-16 | 312.60 | ▼-0.45 | ▼-0.14% |
| 24-05-15 | 313.05 | ▲0.95 | ▲0.3% |
| 24-05-14 | 312.10 | ▼-1.00 | ▼-0.32% |
| 24-05-13 | 313.10 | ▲0.95 | ▲0.3% |
| 24-05-10 | 312.15 | ▲1.45 | ▲0.47% |
| 24-05-08 | 310.70 | ▲2.25 | ▲0.73% |
| 24-05-07 | 308.45 | ▲0.35 | ▲0.11% |
| 24-05-06 | 308.10 | ▼-0.75 | ▼-0.24% |
| 24-05-03 | 308.85 | ▼-1.00 | ▼-0.32% |
| 24-05-02 | 309.85 | ▼-0.10 | ▼-0.03% |
| 24-04-30 | 309.95 | ▼-1.55 | ▼-0.5% |
| 24-04-29 | 311.50 | ▼-0.90 | ▼-0.29% |
| 24-04-27 | 312.40 | ▲2.35 | ▲0.76% |
| 24-04-26 | 310.05 | ▲0.65 | ▲0.21% |
| 24-04-25 | 309.40 | ▲0.25 | ▲0.08% |
| 24-04-24 | 309.15 | ▼-1.85 | ▼-0.59% |
| 24-04-23 | 311.00 | ▼-8.85 | ▼-2.77% |
| 24-04-22 | 319.85 | ▲1.65 | ▲0.52% |
| 24-04-19 | 318.20 | ▲1.50 | ▲0.47% |
| 24-04-18 | 316.70 | ▼-1.15 | ▼-0.36% |
| 24-04-17 | 317.85 | ▼-1.95 | ▼-0.61% |
| 24-04-16 | 319.80 | ▲8.45 | ▲2.71% |
| 24-04-15 | 311.35 | ▲6.45 | ▲2.12% |
| 24-04-12 | 304.90 | ▼-1.60 | ▼-0.52% |