[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Novatek : ( NVTK:RM )
1,314.60RUB ▲ 65.60 (5.25%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 1,314.60 | ▲65.60 | ▲5.25% |
| 25-04-24 | 1,249.00 | ▲13.60 | ▲1.1% |
| 25-04-23 | 1,235.40 | ▼-9.40 | ▼-0.76% |
| 25-04-22 | 1,244.80 | ▲7.80 | ▲0.63% |
| 25-04-21 | 1,237.00 | ▲44.00 | ▲3.69% |
| 25-04-18 | 1,193.00 | ▼-26.80 | ▼-2.2% |
| 25-04-17 | 1,219.80 | ▲29.60 | ▲2.49% |
| 25-04-16 | 1,190.20 | ▲31.20 | ▲2.69% |
| 25-04-15 | 1,159.00 | ▲43.40 | ▲3.89% |
| 25-04-14 | 1,115.60 | ▼-24.20 | ▼-2.12% |
| 25-04-13 | 1,139.80 | ▲0.20 | ▲0.02% |
| 25-04-12 | 1,139.60 | ▲24.60 | ▲2.21% |
| 25-04-11 | 1,115.00 | ▲53.00 | ▲4.99% |
| 25-04-10 | 1,062.00 | ▼-38.00 | ▼-3.45% |
| 25-04-09 | 1,100.00 | ▲51.20 | ▲4.88% |
| 25-04-08 | 1,048.80 | ▼-63.80 | ▼-5.73% |
| 25-04-07 | 1,112.60 | ▼-62.80 | ▼-5.34% |
| 25-04-06 | 1,175.40 | ▲18.40 | ▲1.59% |
| 25-04-05 | 1,157.00 | ▲11.60 | ▲1.01% |
| 25-04-04 | 1,145.40 | ▼-78.40 | ▼-6.41% |
| 25-04-03 | 1,223.80 | ▼-2.00 | ▼-0.16% |
| 25-04-02 | 1,225.80 | ▲65.40 | ▲5.64% |
| 25-04-01 | 1,160.40 | ▼-56.20 | ▼-4.62% |
| 25-03-31 | 1,216.60 | ▲7.00 | ▲0.58% |
| 25-03-30 | 1,209.60 | -0.00 | -0% |
| 25-03-29 | 1,209.60 | ▼-30.60 | ▼-2.47% |
| 25-03-28 | 1,240.20 | ▼-37.40 | ▼-2.93% |
| 25-03-27 | 1,277.60 | ▼-9.20 | ▼-0.71% |
| 25-03-26 | 1,286.80 | ▼-29.00 | ▼-2.2% |
| 25-03-25 | 1,315.80 | ▲32.40 | ▲2.52% |
| 25-03-24 | 1,283.40 | ▼-22.40 | ▼-1.72% |
| 25-03-21 | 1,305.80 | ▼-10.20 | ▼-0.78% |
| 25-03-20 | 1,316.00 | ▼-6.20 | ▼-0.47% |
| 25-03-19 | 1,322.20 | ▲20.00 | ▲1.54% |
| 25-03-18 | 1,302.20 | ▲12.20 | ▲0.95% |
| 25-03-17 | 1,290.00 | ▼-6.00 | ▼-0.46% |
| 25-03-16 | 1,296.00 | ▲13.40 | ▲1.04% |
| 25-03-15 | 1,282.60 | ▲6.40 | ▲0.5% |
| 25-03-14 | 1,276.20 | ▲12.40 | ▲0.98% |
| 25-03-13 | 1,263.80 | ▲8.80 | ▲0.7% |
| 25-03-12 | 1,255.00 | ▼-10.80 | ▼-0.85% |
| 25-03-11 | 1,265.80 | ▼-19.20 | ▼-1.49% |
| 25-03-10 | 1,285.00 | ▼-2.00 | ▼-0.16% |
| 25-03-07 | 1,287.00 | ▲17.40 | ▲1.37% |
| 25-03-06 | 1,269.60 | ▼-16.80 | ▼-1.31% |
| 25-03-05 | 1,286.40 | ▼-32.60 | ▼-2.47% |
| 25-03-04 | 1,319.00 | ▲63.80 | ▲5.08% |
| 25-03-03 | 1,255.20 | ▼-30.00 | ▼-2.33% |
| 25-02-28 | 1,285.20 | ▲30.80 | ▲2.46% |
| 25-02-27 | 1,254.40 | ▼-12.40 | ▼-0.98% |
| 25-02-26 | 1,266.80 | ▼-61.00 | ▼-4.59% |
| 25-02-25 | 1,327.80 | ▼-15.00 | ▼-1.12% |
| 25-02-24 | 1,342.80 | ▲16.40 | ▲1.24% |
| 25-02-21 | 1,326.40 | ▲18.00 | ▲1.38% |
| 25-02-20 | 1,308.40 | ▲28.40 | ▲2.22% |
| 25-02-19 | 1,280.00 | ▲25.40 | ▲2.02% |
| 25-02-18 | 1,254.60 | ▼-38.20 | ▼-2.95% |
| 25-02-17 | 1,292.80 | ▲74.00 | ▲6.07% |
| 25-02-14 | 1,218.80 | ▼-37.00 | ▼-2.95% |
| 25-02-13 | 1,255.80 | ▼-21.40 | ▼-1.68% |
| 25-02-12 | 1,277.20 | ▲109.40 | ▲9.37% |
| 25-02-11 | 1,167.80 | ▲35.20 | ▲3.11% |
| 25-02-10 | 1,132.60 | ▲30.80 | ▲2.8% |
| 25-02-07 | 1,101.80 | ▲0.40 | ▲0.04% |
| 25-02-06 | 1,101.40 | ▲1.40 | ▲0.13% |
| 25-02-05 | 1,100.00 | ▲37.80 | ▲3.56% |
| 25-02-04 | 1,062.20 | ▼-8.00 | ▼-0.75% |
| 25-02-03 | 1,070.20 | ▼-11.80 | ▼-1.09% |
| 25-01-31 | 1,082.00 | ▼-3.60 | ▼-0.33% |
| 25-01-30 | 1,085.60 | ▲39.60 | ▲3.79% |
| 25-01-29 | 1,046.00 | ▲23.60 | ▲2.31% |
| 25-01-28 | 1,022.40 | ▲19.00 | ▲1.89% |
| 25-01-27 | 1,003.40 | ▼-26.40 | ▼-2.56% |
| 25-01-24 | 1,029.80 | ▲5.60 | ▲0.55% |
| 25-01-23 | 1,024.20 | ▲6.60 | ▲0.65% |
| 25-01-22 | 1,017.60 | ▲18.80 | ▲1.88% |
| 25-01-21 | 998.80 | ▲24.40 | ▲2.5% |
| 25-01-20 | 974.40 | ▼-31.60 | ▼-3.14% |
| 25-01-17 | 1,006.00 | ▲15.80 | ▲1.6% |
| 25-01-16 | 990.20 | ▼-17.60 | ▼-1.75% |
| 25-01-15 | 1,007.80 | ▼-1.20 | ▼-0.12% |
| 25-01-14 | 1,009.00 | ▼-4.40 | ▼-0.43% |
| 25-01-13 | 1,013.40 | ▲44.40 | ▲4.58% |
| 25-01-10 | 969.00 | ▲38.20 | ▲4.1% |
| 25-01-09 | 930.80 | ▼-45.80 | ▼-4.69% |
| 25-01-08 | 976.60 | ▲11.60 | ▲1.2% |
| 25-01-06 | 965.00 | ▲1.20 | ▲0.12% |
| 25-01-03 | 963.80 | ▼-32.20 | ▼-3.23% |
| 24-12-30 | 996.00 | ▲44.20 | ▲4.64% |
| 24-12-28 | 951.80 | ▲2.60 | ▲0.27% |
| 24-12-27 | 949.20 | ▼-0.40 | ▼-0.04% |
| 24-12-26 | 949.60 | ▲20.20 | ▲2.17% |
| 24-12-25 | 929.40 | ▲14.00 | ▲1.53% |
| 24-12-24 | 915.40 | ▼-28.60 | ▼-3.03% |
| 24-12-23 | 944.00 | ▲50.00 | ▲5.59% |
| 24-12-20 | 894.00 | ▲79.60 | ▲9.77% |
| 24-12-19 | 814.40 | ▲29.60 | ▲3.77% |
| 24-12-18 | 784.80 | ▲13.20 | ▲1.71% |
| 24-12-17 | 771.60 | ▲4.40 | ▲0.57% |
| 24-12-16 | 767.20 | ▼-23.00 | ▼-2.91% |
| 24-12-13 | 790.20 | ▼-1.00 | ▼-0.13% |
| 24-12-12 | 791.20 | ▼-18.80 | ▼-2.32% |
| 24-12-11 | 810.00 | ▼-1.60 | ▼-0.2% |
| 24-12-10 | 811.60 | ▼-17.60 | ▼-2.12% |
| 24-12-09 | 829.20 | ▼-4.00 | ▼-0.48% |
| 24-12-06 | 833.20 | ▲2.80 | ▲0.34% |
| 24-12-05 | 830.40 | ▲30.40 | ▲3.8% |
| 24-12-04 | 800.00 | ▼-24.00 | ▼-2.91% |
| 24-12-03 | 824.00 | ▼-22.20 | ▼-2.62% |
| 24-12-02 | 846.20 | ▲10.60 | ▲1.27% |
| 24-11-29 | 835.60 | ▲19.00 | ▲2.33% |
| 24-11-28 | 816.60 | ▼-11.40 | ▼-1.38% |
| 24-11-27 | 828.00 | ▲20.20 | ▲2.5% |
| 24-11-26 | 807.80 | ▼-15.00 | ▼-1.82% |
| 24-11-25 | 822.80 | -0.00 | -0% |
| 24-11-22 | 822.80 | ▼-42.00 | ▼-4.86% |
| 24-11-21 | 864.80 | ▲17.00 | ▲2.01% |
| 24-11-20 | 847.80 | ▼-27.20 | ▼-3.11% |
| 24-11-19 | 875.00 | ▼-23.80 | ▼-2.65% |
| 24-11-18 | 898.80 | ▼-19.00 | ▼-2.07% |
| 24-11-15 | 917.80 | ▲24.00 | ▲2.69% |
| 24-11-14 | 893.80 | ▼-8.60 | ▼-0.95% |
| 24-11-13 | 902.40 | ▼-25.40 | ▼-2.74% |
| 24-11-12 | 927.80 | ▼-16.80 | ▼-1.78% |
| 24-11-11 | 944.60 | ▼-0.20 | ▼-0.02% |
| 24-11-08 | 944.80 | ▲21.60 | ▲2.34% |
| 24-11-07 | 923.20 | ▲28.00 | ▲3.13% |
| 24-11-06 | 895.20 | ▲28.00 | ▲3.23% |
| 24-11-05 | 867.20 | ▼-0.80 | ▼-0.09% |
| 24-11-02 | 868.00 | ▲13.40 | ▲1.57% |
| 24-11-01 | 854.60 | ▲10.80 | ▲1.28% |
| 24-10-31 | 843.80 | ▼-18.20 | ▼-2.11% |
| 24-10-30 | 862.00 | ▼-3.40 | ▼-0.39% |
| 24-10-29 | 865.40 | ▼-3.00 | ▼-0.35% |
| 24-10-28 | 868.40 | ▼-35.00 | ▼-3.87% |
| 24-10-25 | 903.40 | ▼-18.60 | ▼-2.02% |
| 24-10-24 | 922.00 | ▼-6.80 | ▼-0.73% |
| 24-10-23 | 928.80 | ▼-31.80 | ▼-3.31% |
| 24-10-22 | 960.60 | ▲2.20 | ▲0.23% |
| 24-10-21 | 958.40 | ▲1.80 | ▲0.19% |
| 24-10-18 | 956.60 | ▼-2.00 | ▼-0.21% |
| 24-10-17 | 958.60 | ▼-12.00 | ▼-1.24% |
| 24-10-16 | 970.60 | ▼-3.60 | ▼-0.37% |
| 24-10-15 | 974.20 | ▲4.80 | ▲0.5% |
| 24-10-14 | 969.40 | ▲11.60 | ▲1.21% |
| 24-10-11 | 957.80 | ▼-27.80 | ▼-2.82% |
| 24-10-10 | 985.60 | ▲8.80 | ▲0.9% |
| 24-10-09 | 976.80 | ▼-9.00 | ▼-0.91% |
| 24-10-08 | 985.80 | ▼-7.80 | ▼-0.79% |
| 24-10-07 | 993.60 | ▼-6.20 | ▼-0.62% |
| 24-10-04 | 999.80 | ▲6.20 | ▲0.62% |
| 24-10-03 | 993.60 | ▲13.40 | ▲1.37% |
| 24-10-02 | 980.20 | ▼-27.60 | ▼-2.74% |
| 24-10-01 | 1,007.80 | ▲3.60 | ▲0.36% |
| 24-09-30 | 1,004.20 | ▼-21.40 | ▼-2.09% |
| 24-09-27 | 1,025.60 | ▲10.00 | ▲0.98% |
| 24-09-26 | 1,015.60 | ▼-8.20 | ▼-0.8% |
| 24-09-25 | 1,023.80 | ▼-16.40 | ▼-1.58% |
| 24-09-24 | 1,040.20 | ▲38.80 | ▲3.87% |
| 24-09-23 | 1,001.40 | ▼-0.60 | ▼-0.06% |
| 24-09-20 | 1,002.00 | ▲4.60 | ▲0.46% |
| 24-09-19 | 997.40 | ▲12.60 | ▲1.28% |
| 24-09-18 | 984.80 | ▼-8.80 | ▼-0.89% |
| 24-09-17 | 993.60 | ▲8.60 | ▲0.87% |
| 24-09-16 | 985.00 | ▲16.40 | ▲1.69% |
| 24-09-13 | 968.60 | ▲12.60 | ▲1.32% |
| 24-09-12 | 956.00 | ▼-8.20 | ▼-0.85% |
| 24-09-11 | 964.20 | ▼-21.80 | ▼-2.21% |
| 24-09-10 | 986.00 | ▼-8.60 | ▼-0.86% |
| 24-09-09 | 994.60 | ▲30.80 | ▲3.2% |
| 24-09-06 | 963.80 | ▲14.60 | ▲1.54% |
| 24-09-05 | 949.20 | ▼-18.00 | ▼-1.86% |
| 24-09-04 | 967.20 | ▲14.60 | ▲1.53% |
| 24-09-03 | 952.60 | ▼-5.40 | ▼-0.56% |
| 24-09-02 | 958.00 | ▼-19.00 | ▼-1.94% |
| 24-08-30 | 977.00 | ▼-20.80 | ▼-2.08% |
| 24-08-29 | 997.80 | ▲20.00 | ▲2.05% |
| 24-08-28 | 977.80 | ▼-8.60 | ▼-0.87% |
| 24-08-27 | 986.40 | ▼-26.60 | ▼-2.63% |
| 24-08-26 | 1,013.00 | ▲87.80 | ▲9.49% |
| 24-08-23 | 925.20 | ▼-24.80 | ▼-2.61% |
| 24-08-22 | 950.00 | ▼-45.40 | ▼-4.56% |
| 24-08-21 | 995.40 | ▼-10.40 | ▼-1.03% |
| 24-08-20 | 1,005.80 | ▼-14.00 | ▼-1.37% |
| 24-08-19 | 1,019.80 | ▲11.20 | ▲1.11% |
| 24-08-16 | 1,008.60 | ▼-20.40 | ▼-1.98% |
| 24-08-15 | 1,029.00 | ▼-6.60 | ▼-0.64% |
| 24-08-14 | 1,035.60 | ▼-19.40 | ▼-1.84% |
| 24-08-13 | 1,055.00 | ▲19.80 | ▲1.91% |
| 24-08-12 | 1,035.20 | ▲19.20 | ▲1.89% |
| 24-08-09 | 1,016.00 | ▼-1.80 | ▼-0.18% |
| 24-08-08 | 1,017.80 | ▲5.60 | ▲0.55% |
| 24-08-07 | 1,012.20 | ▲2.40 | ▲0.24% |
| 24-08-06 | 1,009.80 | ▲4.80 | ▲0.48% |
| 24-08-05 | 1,005.00 | ▼-13.40 | ▼-1.32% |
| 24-08-02 | 1,018.40 | ▼-10.60 | ▼-1.03% |
| 24-08-01 | 1,029.00 | ▼-14.60 | ▼-1.4% |
| 24-07-31 | 1,043.60 | ▼-5.00 | ▼-0.48% |
| 24-07-30 | 1,048.60 | ▲27.80 | ▲2.72% |
| 24-07-29 | 1,020.80 | ▼-46.40 | ▼-4.35% |
| 24-07-26 | 1,067.20 | ▼-23.20 | ▼-2.13% |
| 24-07-25 | 1,090.40 | ▲5.80 | ▲0.53% |
| 24-07-24 | 1,084.60 | ▼-2.00 | ▼-0.18% |
| 24-07-23 | 1,086.60 | ▼-15.20 | ▼-1.38% |
| 24-07-22 | 1,101.80 | ▲16.00 | ▲1.47% |
| 24-07-19 | 1,085.80 | ▲12.80 | ▲1.19% |
| 24-07-18 | 1,073.00 | ▲38.60 | ▲3.73% |
| 24-07-17 | 1,034.40 | ▲12.80 | ▲1.25% |
| 24-07-16 | 1,021.60 | ▲17.80 | ▲1.77% |
| 24-07-15 | 1,003.80 | ▼-21.00 | ▼-2.05% |
| 24-07-12 | 1,024.80 | ▼-21.00 | ▼-2.01% |
| 24-07-11 | 1,045.80 | ▲32.80 | ▲3.24% |
| 24-07-10 | 1,013.00 | ▼-49.00 | ▼-4.61% |
| 24-07-09 | 1,062.00 | ▼-20.60 | ▼-1.9% |
| 24-07-08 | 1,082.60 | ▼-14.00 | ▼-1.28% |
| 24-07-05 | 1,096.60 | ▲8.40 | ▲0.77% |
| 24-07-04 | 1,088.20 | ▼-13.20 | ▼-1.2% |
| 24-07-03 | 1,101.40 | ▼-33.20 | ▼-2.93% |
| 24-07-02 | 1,134.60 | ▲37.60 | ▲3.43% |
| 24-07-01 | 1,097.00 | ▲6.00 | ▲0.55% |
| 24-06-28 | 1,091.00 | ▲42.60 | ▲4.06% |
| 24-06-27 | 1,048.40 | ▼-9.00 | ▼-0.85% |
| 24-06-26 | 1,057.40 | ▲12.00 | ▲1.15% |
| 24-06-24 | 1,045.40 | ▼-44.20 | ▼-4.06% |
| 24-06-14 | 1,089.60 | ▲42.60 | ▲4.07% |
| 24-06-13 | 1,047.00 | ▼-31.00 | ▼-2.88% |
| 24-06-11 | 1,078.00 | ▲52.00 | ▲5.07% |
| 24-06-10 | 1,026.00 | ▼-8.40 | ▼-0.81% |
| 24-06-07 | 1,034.40 | ▼-4.00 | ▼-0.39% |
| 24-06-06 | 1,038.40 | ▼-19.40 | ▼-1.83% |
| 24-06-05 | 1,057.80 | ▼-18.60 | ▼-1.73% |
| 24-06-04 | 1,076.40 | ▲2.80 | ▲0.26% |
| 24-06-03 | 1,073.60 | ▼-10.40 | ▼-0.96% |
| 24-05-31 | 1,084.00 | ▼-1.00 | ▼-0.09% |
| 24-05-30 | 1,085.00 | ▼-32.80 | ▼-2.93% |
| 24-05-29 | 1,117.80 | ▲4.60 | ▲0.41% |
| 24-05-28 | 1,113.20 | ▼-17.60 | ▼-1.56% |
| 24-05-27 | 1,130.80 | ▲10.40 | ▲0.93% |
| 24-05-24 | 1,120.40 | ▼-44.40 | ▼-3.81% |
| 24-05-23 | 1,164.80 | ▼-19.60 | ▼-1.65% |
| 24-05-22 | 1,184.40 | ▲8.40 | ▲0.71% |
| 24-05-21 | 1,176.00 | ▼-19.40 | ▼-1.62% |
| 24-05-20 | 1,195.40 | ▼-25.60 | ▼-2.1% |
| 24-05-17 | 1,221.00 | ▼-3.80 | ▼-0.31% |
| 24-05-16 | 1,224.80 | ▲2.00 | ▲0.16% |
| 24-05-15 | 1,222.80 | ▼-4.40 | ▼-0.36% |
| 24-05-14 | 1,227.20 | ▼-12.60 | ▼-1.02% |
| 24-05-13 | 1,239.80 | ▲10.60 | ▲0.86% |
| 24-05-10 | 1,229.20 | ▲2.00 | ▲0.16% |
| 24-05-08 | 1,227.20 | ▼-12.00 | ▼-0.97% |
| 24-05-07 | 1,239.20 | ▲17.80 | ▲1.46% |
| 24-05-06 | 1,221.40 | ▼-10.20 | ▼-0.83% |
| 24-05-03 | 1,231.60 | ▲0.60 | ▲0.05% |
| 24-05-02 | 1,231.00 | ▼-4.20 | ▼-0.34% |
| 24-04-30 | 1,235.20 | ▲6.60 | ▲0.54% |
| 24-04-29 | 1,228.60 | ▼-0.40 | ▼-0.03% |