[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Novolipetsk Steel : ( NLMK:RM )
134.22RUB ▲ 6.10 (4.76%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 134.22 | ▲6.10 | ▲4.76% |
| 25-04-10 | 128.12 | ▲0.10 | ▲0.08% |
| 25-04-09 | 128.02 | ▲7.02 | ▲5.8% |
| 25-04-08 | 121.00 | ▼-3.64 | ▼-2.92% |
| 25-04-07 | 124.64 | ▼-5.92 | ▼-4.53% |
| 25-04-06 | 130.56 | ▲1.96 | ▲1.52% |
| 25-04-05 | 128.60 | ▼-0.68 | ▼-0.53% |
| 25-04-04 | 129.28 | ▼-8.92 | ▼-6.45% |
| 25-04-03 | 138.20 | ▼-5.38 | ▼-3.75% |
| 25-04-02 | 143.58 | ▲3.34 | ▲2.38% |
| 25-04-01 | 140.24 | ▼-4.34 | ▼-3% |
| 25-03-31 | 144.58 | ▲5.44 | ▲3.91% |
| 25-03-30 | 139.14 | ▼-0.46 | ▼-0.33% |
| 25-03-29 | 139.60 | ▼-2.66 | ▼-1.87% |
| 25-03-28 | 142.26 | ▼-0.84 | ▼-0.59% |
| 25-03-27 | 143.10 | ▼-6.00 | ▼-4.02% |
| 25-03-26 | 149.10 | ▼-5.36 | ▼-3.47% |
| 25-03-25 | 154.46 | ▲0.02 | ▲0.01% |
| 25-03-24 | 154.44 | ▼-2.58 | ▼-1.64% |
| 25-03-21 | 157.02 | ▼-2.34 | ▼-1.47% |
| 25-03-20 | 159.36 | ▲0.22 | ▲0.14% |
| 25-03-19 | 159.14 | ▲1.06 | ▲0.67% |
| 25-03-18 | 158.08 | ▼-3.32 | ▼-2.06% |
| 25-03-17 | 161.40 | ▲2.60 | ▲1.64% |
| 25-03-16 | 158.80 | ▲2.72 | ▲1.74% |
| 25-03-15 | 156.08 | ▲0.52 | ▲0.33% |
| 25-03-14 | 155.56 | ▼-0.60 | ▼-0.38% |
| 25-03-13 | 156.16 | ▼-0.80 | ▼-0.51% |
| 25-03-12 | 156.96 | ▼-1.26 | ▼-0.8% |
| 25-03-11 | 158.22 | ▼-0.84 | ▼-0.53% |
| 25-03-10 | 159.06 | ▼-0.34 | ▼-0.21% |
| 25-03-07 | 159.40 | ▼-1.24 | ▼-0.77% |
| 25-03-06 | 160.64 | ▲1.92 | ▲1.21% |
| 25-03-05 | 158.72 | ▼-4.46 | ▼-2.73% |
| 25-03-04 | 163.18 | ▲6.60 | ▲4.22% |
| 25-03-03 | 156.58 | ▼-1.72 | ▼-1.09% |
| 25-02-28 | 158.30 | ▲1.58 | ▲1.01% |
| 25-02-27 | 156.72 | ▼-1.28 | ▼-0.81% |
| 25-02-26 | 158.00 | ▼-6.02 | ▼-3.67% |
| 25-02-25 | 164.02 | ▼-1.14 | ▼-0.69% |
| 25-02-24 | 165.16 | ▲4.76 | ▲2.97% |
| 25-02-21 | 160.40 | ▲2.56 | ▲1.62% |
| 25-02-20 | 157.84 | ▲1.94 | ▲1.24% |
| 25-02-19 | 155.90 | ▲1.96 | ▲1.27% |
| 25-02-18 | 153.94 | ▼-2.98 | ▼-1.9% |
| 25-02-17 | 156.92 | ▲8.34 | ▲5.61% |
| 25-02-14 | 148.58 | ▼-3.02 | ▼-1.99% |
| 25-02-13 | 151.60 | ▲1.28 | ▲0.85% |
| 25-02-12 | 150.32 | ▲6.20 | ▲4.3% |
| 25-02-11 | 144.12 | ▲3.70 | ▲2.63% |
| 25-02-10 | 140.42 | ▼-0.50 | ▼-0.35% |
| 25-02-07 | 140.92 | ▲1.32 | ▲0.95% |
| 25-02-06 | 139.60 | ▼-1.86 | ▼-1.31% |
| 25-02-05 | 141.46 | ▲2.68 | ▲1.93% |
| 25-02-04 | 138.78 | ▼-1.32 | ▼-0.94% |
| 25-02-03 | 140.10 | ▼-5.90 | ▼-4.04% |
| 25-01-31 | 146.00 | ▼-3.10 | ▼-2.08% |
| 25-01-30 | 149.10 | ▲4.50 | ▲3.11% |
| 25-01-29 | 144.60 | ▼-0.58 | ▼-0.4% |
| 25-01-28 | 145.18 | ▲3.82 | ▲2.7% |
| 25-01-27 | 141.36 | ▼-5.80 | ▼-3.94% |
| 25-01-24 | 147.16 | ▲1.88 | ▲1.29% |
| 25-01-23 | 145.28 | ▼-1.12 | ▼-0.77% |
| 25-01-22 | 146.40 | ▼-3.02 | ▼-2.02% |
| 25-01-21 | 149.42 | ▼-1.08 | ▼-0.72% |
| 25-01-20 | 150.50 | ▼-3.12 | ▼-2.03% |
| 25-01-17 | 153.62 | ▲4.56 | ▲3.06% |
| 25-01-16 | 149.06 | ▼-0.54 | ▼-0.36% |
| 25-01-15 | 149.60 | ▲1.02 | ▲0.69% |
| 25-01-14 | 148.58 | ▲0.34 | ▲0.23% |
| 25-01-13 | 148.24 | ▼-1.10 | ▼-0.74% |
| 25-01-10 | 149.34 | ▲6.88 | ▲4.83% |
| 25-01-09 | 142.46 | ▼-4.34 | ▼-2.96% |
| 25-01-08 | 146.80 | ▲0.78 | ▲0.53% |
| 25-01-06 | 146.02 | ▲1.48 | ▲1.02% |
| 25-01-03 | 144.54 | ▼-3.24 | ▼-2.19% |
| 24-12-30 | 147.78 | ▲8.16 | ▲5.84% |
| 24-12-28 | 139.62 | ▲4.76 | ▲3.53% |
| 24-12-27 | 134.86 | ▲1.04 | ▲0.78% |
| 24-12-26 | 133.82 | ▼-1.48 | ▼-1.09% |
| 24-12-25 | 135.30 | ▲1.62 | ▲1.21% |
| 24-12-24 | 133.68 | ▼-0.42 | ▼-0.31% |
| 24-12-23 | 134.10 | ▼-2.08 | ▼-1.53% |
| 24-12-20 | 136.18 | ▲16.16 | ▲13.46% |
| 24-12-19 | 120.02 | ▲3.08 | ▲2.63% |
| 24-12-18 | 116.94 | ▲2.04 | ▲1.78% |
| 24-12-17 | 114.90 | ▼-0.14 | ▼-0.12% |
| 24-12-16 | 115.04 | ▼-1.98 | ▼-1.69% |
| 24-12-13 | 117.02 | ▲0.98 | ▲0.84% |
| 24-12-12 | 116.04 | ▼-3.96 | ▼-3.3% |
| 24-12-11 | 120.00 | ▲0.62 | ▲0.52% |
| 24-12-10 | 119.38 | ▼-4.02 | ▼-3.26% |
| 24-12-09 | 123.40 | ▲2.60 | ▲2.15% |
| 24-12-06 | 120.80 | ▲0.18 | ▲0.15% |
| 24-12-05 | 120.62 | ▲1.92 | ▲1.62% |
| 24-12-04 | 118.70 | ▼-2.58 | ▼-2.13% |
| 24-12-03 | 121.28 | ▼-3.40 | ▼-2.73% |
| 24-12-02 | 124.68 | ▲0.12 | ▲0.1% |
| 24-11-29 | 124.56 | ▲0.56 | ▲0.45% |
| 24-11-28 | 124.00 | ▲0.12 | ▲0.1% |
| 24-11-27 | 123.88 | ▲5.00 | ▲4.21% |
| 24-11-26 | 118.88 | ▼-0.28 | ▼-0.23% |
| 24-11-25 | 119.16 | ▼-3.52 | ▼-2.87% |
| 24-11-22 | 122.68 | ▼-0.64 | ▼-0.52% |
| 24-11-21 | 123.32 | ▲0.44 | ▲0.36% |
| 24-11-20 | 122.88 | ▼-3.38 | ▼-2.68% |
| 24-11-19 | 126.26 | ▼-4.28 | ▼-3.28% |
| 24-11-18 | 130.54 | ▼-3.52 | ▼-2.63% |
| 24-11-15 | 134.06 | ▲3.40 | ▲2.6% |
| 24-11-14 | 130.66 | ▲0.46 | ▲0.35% |
| 24-11-13 | 130.20 | ▼-0.78 | ▼-0.6% |
| 24-11-12 | 130.98 | ▼-4.26 | ▼-3.15% |
| 24-11-11 | 135.24 | ▲4.42 | ▲3.38% |
| 24-11-08 | 130.82 | ▲0.34 | ▲0.26% |
| 24-11-07 | 130.48 | ▲3.00 | ▲2.35% |
| 24-11-06 | 127.48 | ▲1.68 | ▲1.34% |
| 24-11-05 | 125.80 | ▲4.00 | ▲3.28% |
| 24-11-02 | 121.80 | ▲1.60 | ▲1.33% |
| 24-11-01 | 120.20 | ▲2.12 | ▲1.8% |
| 24-10-31 | 118.08 | ▲0.40 | ▲0.34% |
| 24-10-30 | 117.68 | ▼-3.60 | ▼-2.97% |
| 24-10-29 | 121.28 | ▲4.06 | ▲3.46% |
| 24-10-28 | 117.22 | ▼-3.92 | ▼-3.24% |
| 24-10-25 | 121.14 | ▼-4.76 | ▼-3.78% |
| 24-10-24 | 125.90 | ▼-0.34 | ▼-0.27% |
| 24-10-23 | 126.24 | ▼-1.72 | ▼-1.34% |
| 24-10-22 | 127.96 | ▼-2.20 | ▼-1.69% |
| 24-10-21 | 130.16 | ▼-0.82 | ▼-0.63% |
| 24-10-18 | 130.98 | ▼-2.86 | ▼-2.14% |
| 24-10-17 | 133.84 | ▼-5.68 | ▼-4.07% |
| 24-10-16 | 139.52 | ▼-1.32 | ▼-0.94% |
| 24-10-15 | 140.84 | ▼-0.38 | ▼-0.27% |
| 24-10-14 | 141.22 | ▲5.44 | ▲4.01% |
| 24-10-11 | 135.78 | ▲1.20 | ▲0.89% |
| 24-10-10 | 134.58 | ▲0.30 | ▲0.22% |
| 24-10-09 | 134.28 | ▼-1.58 | ▼-1.16% |
| 24-10-08 | 135.86 | ▲0.26 | ▲0.19% |
| 24-10-07 | 135.60 | ▼-1.66 | ▼-1.21% |
| 24-10-04 | 137.26 | ▼-1.02 | ▼-0.74% |
| 24-10-03 | 138.28 | ▼-0.42 | ▼-0.3% |
| 24-10-02 | 138.70 | ▼-3.10 | ▼-2.19% |
| 24-10-01 | 141.80 | ▼-0.08 | ▼-0.06% |
| 24-09-30 | 141.88 | ▼-3.06 | ▼-2.11% |
| 24-09-27 | 144.94 | ▲2.46 | ▲1.73% |
| 24-09-26 | 142.48 | ▼-1.58 | ▼-1.1% |
| 24-09-25 | 144.06 | ▼-3.92 | ▼-2.65% |
| 24-09-24 | 147.98 | ▼-2.06 | ▼-1.37% |
| 24-09-23 | 150.04 | ▲1.58 | ▲1.06% |
| 24-09-20 | 148.46 | ▼-1.54 | ▼-1.03% |
| 24-09-19 | 150.00 | ▼-1.74 | ▼-1.15% |
| 24-09-18 | 151.74 | ▼-4.50 | ▼-2.88% |
| 24-09-17 | 156.24 | ▲4.42 | ▲2.91% |
| 24-09-16 | 151.82 | ▲4.34 | ▲2.94% |
| 24-09-13 | 147.48 | ▲6.72 | ▲4.77% |
| 24-09-12 | 140.76 | ▼-2.68 | ▼-1.87% |
| 24-09-11 | 143.44 | ▼-3.18 | ▼-2.17% |
| 24-09-10 | 146.62 | ▼-1.18 | ▼-0.8% |
| 24-09-09 | 147.80 | ▲7.94 | ▲5.68% |
| 24-09-06 | 139.86 | ▲0.58 | ▲0.42% |
| 24-09-05 | 139.28 | ▲6.58 | ▲4.96% |
| 24-09-04 | 132.70 | ▲4.92 | ▲3.85% |
| 24-09-03 | 127.78 | ▲0.08 | ▲0.06% |
| 24-09-02 | 127.70 | ▼-5.12 | ▼-3.85% |
| 24-08-30 | 132.82 | ▼-7.58 | ▼-5.4% |
| 24-08-29 | 140.40 | ▼-0.22 | ▼-0.16% |
| 24-08-28 | 140.62 | ▼-2.18 | ▼-1.53% |
| 24-08-27 | 142.80 | ▼-4.54 | ▼-3.08% |
| 24-08-26 | 147.34 | ▲6.60 | ▲4.69% |
| 24-08-23 | 140.74 | ▼-2.92 | ▼-2.03% |
| 24-08-22 | 143.66 | ▼-8.84 | ▼-5.8% |
| 24-08-21 | 152.50 | ▼-3.12 | ▼-2% |
| 24-08-20 | 155.62 | ▼-2.48 | ▼-1.57% |
| 24-08-19 | 158.10 | ▼-3.92 | ▼-2.42% |
| 24-08-16 | 162.02 | ▼-0.04 | ▼-0.02% |
| 24-08-15 | 162.06 | ▼-0.84 | ▼-0.52% |
| 24-08-14 | 162.90 | ▼-2.46 | ▼-1.49% |
| 24-08-13 | 165.36 | ▲2.92 | ▲1.8% |
| 24-08-12 | 162.44 | ▲2.14 | ▲1.33% |
| 24-08-09 | 160.30 | ▲0.26 | ▲0.16% |
| 24-08-08 | 160.04 | ▼-1.46 | ▼-0.9% |
| 24-08-07 | 161.50 | ▲1.10 | ▲0.69% |
| 24-08-06 | 160.40 | ▲2.34 | ▲1.48% |
| 24-08-05 | 158.06 | ▼-7.76 | ▼-4.68% |
| 24-08-02 | 165.82 | ▲1.40 | ▲0.85% |
| 24-08-01 | 164.42 | ▼-1.48 | ▼-0.89% |
| 24-07-31 | 165.90 | ▼-0.04 | ▼-0.02% |
| 24-07-30 | 165.94 | ▲2.92 | ▲1.79% |
| 24-07-29 | 163.02 | ▼-6.88 | ▼-4.05% |
| 24-07-26 | 169.90 | ▼-3.02 | ▼-1.75% |
| 24-07-25 | 172.92 | ▲2.00 | ▲1.17% |
| 24-07-24 | 170.92 | ▲1.86 | ▲1.1% |
| 24-07-23 | 169.06 | ▼-0.88 | ▼-0.52% |
| 24-07-22 | 169.94 | ▲0.04 | ▲0.02% |
| 24-07-19 | 169.90 | ▲2.66 | ▲1.59% |
| 24-07-18 | 167.24 | ▲3.60 | ▲2.2% |
| 24-07-17 | 163.64 | ▼-1.02 | ▼-0.62% |
| 24-07-16 | 164.66 | ▲1.64 | ▲1.01% |
| 24-07-15 | 163.02 | ▼-6.78 | ▼-3.99% |
| 24-07-12 | 169.80 | ▲0.44 | ▲0.26% |
| 24-07-11 | 169.36 | ▲9.44 | ▲5.9% |
| 24-07-10 | 159.92 | ▼-7.54 | ▼-4.5% |
| 24-07-09 | 167.46 | ▼-7.06 | ▼-4.05% |
| 24-07-08 | 174.52 | ▲0.14 | ▲0.08% |
| 24-07-05 | 174.38 | ▲0.52 | ▲0.3% |
| 24-07-04 | 173.86 | ▼-2.44 | ▼-1.38% |
| 24-07-03 | 176.30 | ▼-3.50 | ▼-1.95% |
| 24-07-02 | 179.80 | ▼-1.20 | ▼-0.66% |
| 24-07-01 | 181.00 | ▲4.06 | ▲2.29% |
| 24-06-28 | 176.94 | ▲0.12 | ▲0.07% |
| 24-06-27 | 176.82 | ▼-1.12 | ▼-0.63% |
| 24-06-26 | 177.94 | ▲2.60 | ▲1.48% |
| 24-06-24 | 175.34 | ▼-16.08 | ▼-8.4% |
| 24-06-14 | 191.42 | ▲2.30 | ▲1.22% |
| 24-06-13 | 189.12 | ▲1.92 | ▲1.03% |
| 24-06-11 | 187.20 | ▼-3.34 | ▼-1.75% |
| 24-06-10 | 190.54 | ▼-5.92 | ▼-3.01% |
| 24-06-07 | 196.46 | ▲3.84 | ▲1.99% |
| 24-06-06 | 192.62 | ▲0.10 | ▲0.05% |
| 24-06-05 | 192.52 | ▲0.98 | ▲0.51% |
| 24-06-04 | 191.54 | ▼-2.02 | ▼-1.04% |
| 24-06-03 | 193.56 | ▼-2.40 | ▼-1.22% |
| 24-05-31 | 195.96 | ▼-9.56 | ▼-4.65% |
| 24-05-30 | 205.52 | ▼-8.64 | ▼-4.03% |
| 24-05-29 | 214.16 | ▲3.08 | ▲1.46% |
| 24-05-28 | 211.08 | ▼-8.14 | ▼-3.71% |
| 24-05-27 | 219.22 | ▼-36.22 | ▼-14.18% |
| 24-05-24 | 255.44 | ▼-0.86 | ▼-0.34% |
| 24-05-23 | 256.30 | ▲2.14 | ▲0.84% |
| 24-05-22 | 254.16 | ▲1.36 | ▲0.54% |
| 24-05-21 | 252.80 | ▲2.10 | ▲0.84% |
| 24-05-20 | 250.70 | ▼-1.30 | ▼-0.52% |
| 24-05-17 | 252.00 | ▲0.02 | ▲0.01% |
| 24-05-16 | 251.98 | ▼-0.92 | ▼-0.36% |
| 24-05-15 | 252.90 | ▲0.76 | ▲0.3% |
| 24-05-14 | 252.14 | ▼-0.16 | ▼-0.06% |
| 24-05-13 | 252.30 | ▲1.32 | ▲0.53% |
| 24-05-10 | 250.98 | ▲2.72 | ▲1.1% |
| 24-05-08 | 248.26 | ▲2.30 | ▲0.94% |
| 24-05-07 | 245.96 | ▲5.98 | ▲2.49% |
| 24-05-06 | 239.98 | ▼-2.18 | ▼-0.9% |
| 24-05-03 | 242.16 | ▲0.16 | ▲0.07% |
| 24-05-02 | 242.00 | ▲0.26 | ▲0.11% |
| 24-04-30 | 241.74 | ▲2.62 | ▲1.1% |
| 24-04-29 | 239.12 | ▲7.10 | ▲3.06% |
| 24-04-26 | 232.02 | ▲3.32 | ▲1.45% |
| 24-04-25 | 228.70 | ▼-0.16 | ▼-0.07% |
| 24-04-24 | 228.86 | ▲0.28 | ▲0.12% |
| 24-04-23 | 228.58 | ▲1.46 | ▲0.64% |
| 24-04-22 | 227.12 | ▲0.92 | ▲0.41% |
| 24-04-19 | 226.20 | ▼-1.34 | ▼-0.59% |
| 24-04-18 | 227.54 | ▲1.04 | ▲0.46% |
| 24-04-17 | 226.50 | ▼-1.88 | ▼-0.82% |
| 24-04-16 | 228.38 | ▼-1.32 | ▼-0.57% |
| 24-04-15 | 229.70 | ▲1.58 | ▲0.69% |
| 24-04-12 | 228.12 | ▲0.76 | ▲0.33% |