[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Phosagro Ag Zao : ( PHOR:RM )
6,075.00RUB ▲ 62.00 (1.03%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 6,075.00 | ▲62.00 | ▲1.03% |
| 25-04-09 | 6,013.00 | ▲110.00 | ▲1.86% |
| 25-04-08 | 5,903.00 | ▼-93.00 | ▼-1.55% |
| 25-04-07 | 5,996.00 | ▲46.00 | ▲0.77% |
| 25-04-06 | 5,950.00 | ▲18.00 | ▲0.3% |
| 25-04-05 | 5,932.00 | ▲105.00 | ▲1.8% |
| 25-04-04 | 5,827.00 | ▼-196.00 | ▼-3.25% |
| 25-04-03 | 6,023.00 | ▼-322.00 | ▼-5.07% |
| 25-04-02 | 6,345.00 | ▲56.00 | ▲0.89% |
| 25-04-01 | 6,289.00 | ▼-104.00 | ▼-1.63% |
| 25-03-31 | 6,393.00 | ▲17.00 | ▲0.27% |
| 25-03-30 | 6,376.00 | ▼-31.00 | ▼-0.48% |
| 25-03-29 | 6,407.00 | ▼-94.00 | ▼-1.45% |
| 25-03-28 | 6,501.00 | ▼-129.00 | ▼-1.95% |
| 25-03-27 | 6,630.00 | ▼-166.00 | ▼-2.44% |
| 25-03-26 | 6,796.00 | ▼-151.00 | ▼-2.17% |
| 25-03-25 | 6,947.00 | ▲398.00 | ▲6.08% |
| 25-03-24 | 6,549.00 | ▼-84.00 | ▼-1.27% |
| 25-03-21 | 6,633.00 | ▲56.00 | ▲0.85% |
| 25-03-20 | 6,577.00 | ▼-73.00 | ▼-1.1% |
| 25-03-19 | 6,650.00 | ▼-48.00 | ▼-0.72% |
| 25-03-18 | 6,698.00 | ▲34.00 | ▲0.51% |
| 25-03-17 | 6,664.00 | ▲60.00 | ▲0.91% |
| 25-03-16 | 6,604.00 | ▲59.00 | ▲0.9% |
| 25-03-15 | 6,545.00 | ▲14.00 | ▲0.21% |
| 25-03-14 | 6,531.00 | ▼-61.00 | ▼-0.93% |
| 25-03-13 | 6,592.00 | ▼-14.00 | ▼-0.21% |
| 25-03-12 | 6,606.00 | ▼-97.00 | ▼-1.45% |
| 25-03-11 | 6,703.00 | ▲3.00 | ▲0.04% |
| 25-03-10 | 6,700.00 | -0.00 | -0% |
| 25-03-07 | 6,700.00 | -0.00 | -0% |
| 25-03-06 | 6,700.00 | ▼-98.00 | ▼-1.44% |
| 25-03-05 | 6,798.00 | ▲54.00 | ▲0.8% |
| 25-03-04 | 6,744.00 | ▲34.00 | ▲0.51% |
| 25-03-03 | 6,710.00 | ▼-65.00 | ▼-0.96% |
| 25-02-28 | 6,775.00 | ▲10.00 | ▲0.15% |
| 25-02-27 | 6,765.00 | ▼-87.00 | ▼-1.27% |
| 25-02-26 | 6,852.00 | ▼-20.00 | ▼-0.29% |
| 25-02-25 | 6,872.00 | ▼-74.00 | ▼-1.07% |
| 25-02-24 | 6,946.00 | ▲17.00 | ▲0.25% |
| 25-02-21 | 6,929.00 | ▲36.00 | ▲0.52% |
| 25-02-20 | 6,893.00 | ▼-52.00 | ▼-0.75% |
| 25-02-19 | 6,945.00 | ▼-45.00 | ▼-0.64% |
| 25-02-18 | 6,990.00 | ▼-64.00 | ▼-0.91% |
| 25-02-17 | 7,054.00 | ▲212.00 | ▲3.1% |
| 25-02-14 | 6,842.00 | ▼-26.00 | ▼-0.38% |
| 25-02-13 | 6,868.00 | ▼-103.00 | ▼-1.48% |
| 25-02-12 | 6,971.00 | ▼-148.00 | ▼-2.08% |
| 25-02-11 | 7,119.00 | ▼-36.00 | ▼-0.5% |
| 25-02-10 | 7,155.00 | ▼-8.00 | ▼-0.11% |
| 25-02-07 | 7,163.00 | ▼-5.00 | ▼-0.07% |
| 25-02-06 | 7,168.00 | ▼-44.00 | ▼-0.61% |
| 25-02-05 | 7,212.00 | ▲13.00 | ▲0.18% |
| 25-02-04 | 7,199.00 | ▲180.00 | ▲2.56% |
| 25-02-03 | 7,019.00 | ▼-19.00 | ▼-0.27% |
| 25-01-31 | 7,038.00 | ▼-52.00 | ▼-0.73% |
| 25-01-30 | 7,090.00 | ▲13.00 | ▲0.18% |
| 25-01-29 | 7,077.00 | ▲150.00 | ▲2.17% |
| 25-01-28 | 6,927.00 | ▲5.00 | ▲0.07% |
| 25-01-27 | 6,922.00 | ▼-178.00 | ▼-2.51% |
| 25-01-24 | 7,100.00 | ▲71.00 | ▲1.01% |
| 25-01-23 | 7,029.00 | ▲138.00 | ▲2% |
| 25-01-22 | 6,891.00 | ▲155.00 | ▲2.3% |
| 25-01-21 | 6,736.00 | ▲52.00 | ▲0.78% |
| 25-01-20 | 6,684.00 | ▼-67.00 | ▼-0.99% |
| 25-01-17 | 6,751.00 | ▲36.00 | ▲0.54% |
| 25-01-16 | 6,715.00 | ▲17.00 | ▲0.25% |
| 25-01-15 | 6,698.00 | ▲42.00 | ▲0.63% |
| 25-01-14 | 6,656.00 | ▲118.00 | ▲1.8% |
| 25-01-13 | 6,538.00 | ▼-42.00 | ▼-0.64% |
| 25-01-10 | 6,580.00 | ▲83.00 | ▲1.28% |
| 25-01-09 | 6,497.00 | ▲164.00 | ▲2.59% |
| 25-01-08 | 6,333.00 | ▲26.00 | ▲0.41% |
| 25-01-06 | 6,307.00 | ▲2.00 | ▲0.03% |
| 25-01-03 | 6,305.00 | ▼-81.00 | ▼-1.27% |
| 24-12-30 | 6,386.00 | ▲36.00 | ▲0.57% |
| 24-12-28 | 6,350.00 | ▼-65.00 | ▼-1.01% |
| 24-12-27 | 6,415.00 | ▲155.00 | ▲2.48% |
| 24-12-26 | 6,260.00 | ▼-108.00 | ▼-1.7% |
| 24-12-25 | 6,368.00 | ▼-23.00 | ▼-0.36% |
| 24-12-24 | 6,391.00 | ▲94.00 | ▲1.49% |
| 24-12-23 | 6,297.00 | ▲483.00 | ▲8.31% |
| 24-12-20 | 5,814.00 | ▼-33.00 | ▼-0.56% |
| 24-12-19 | 5,847.00 | ▲96.00 | ▲1.67% |
| 24-12-18 | 5,751.00 | ▲90.00 | ▲1.59% |
| 24-12-17 | 5,661.00 | ▲90.00 | ▲1.62% |
| 24-12-16 | 5,571.00 | ▼-64.00 | ▼-1.14% |
| 24-12-13 | 5,635.00 | ▲158.00 | ▲2.88% |
| 24-12-12 | 5,477.00 | ▼-52.00 | ▼-0.94% |
| 24-12-11 | 5,529.00 | ▲94.00 | ▲1.73% |
| 24-12-10 | 5,435.00 | ▼-167.00 | ▼-2.98% |
| 24-12-09 | 5,602.00 | ▼-17.00 | ▼-0.3% |
| 24-12-06 | 5,619.00 | ▼-70.00 | ▼-1.23% |
| 24-12-05 | 5,689.00 | ▲148.00 | ▲2.67% |
| 24-12-04 | 5,541.00 | ▼-228.00 | ▼-3.95% |
| 24-12-03 | 5,769.00 | ▼-77.00 | ▼-1.32% |
| 24-12-02 | 5,846.00 | ▲262.00 | ▲4.69% |
| 24-11-29 | 5,584.00 | ▲43.00 | ▲0.78% |
| 24-11-28 | 5,541.00 | ▲116.00 | ▲2.14% |
| 24-11-27 | 5,425.00 | ▲190.00 | ▲3.63% |
| 24-11-26 | 5,235.00 | ▼-121.00 | ▼-2.26% |
| 24-11-25 | 5,356.00 | ▼-27.00 | ▼-0.5% |
| 24-11-22 | 5,383.00 | ▼-114.00 | ▼-2.07% |
| 24-11-21 | 5,497.00 | ▲119.00 | ▲2.21% |
| 24-11-20 | 5,378.00 | ▲44.00 | ▲0.82% |
| 24-11-19 | 5,334.00 | ▼-208.00 | ▼-3.75% |
| 24-11-18 | 5,542.00 | ▲109.00 | ▲2.01% |
| 24-11-15 | 5,433.00 | ▼-5.00 | ▼-0.09% |
| 24-11-14 | 5,438.00 | ▲121.00 | ▲2.28% |
| 24-11-13 | 5,317.00 | ▼-129.00 | ▼-2.37% |
| 24-11-12 | 5,446.00 | ▼-29.00 | ▼-0.53% |
| 24-11-11 | 5,475.00 | ▼-85.00 | ▼-1.53% |
| 24-11-08 | 5,560.00 | ▲285.00 | ▲5.4% |
| 24-11-07 | 5,275.00 | ▲66.00 | ▲1.27% |
| 24-11-06 | 5,209.00 | ▲87.00 | ▲1.7% |
| 24-11-05 | 5,122.00 | ▲107.00 | ▲2.13% |
| 24-11-02 | 5,015.00 | ▲42.00 | ▲0.84% |
| 24-11-01 | 4,973.00 | ▲58.00 | ▲1.18% |
| 24-10-31 | 4,915.00 | ▼-59.00 | ▼-1.19% |
| 24-10-30 | 4,974.00 | ▼-49.00 | ▼-0.98% |
| 24-10-29 | 5,023.00 | ▲23.00 | ▲0.46% |
| 24-10-28 | 5,000.00 | ▼-233.00 | ▼-4.45% |
| 24-10-25 | 5,233.00 | ▼-66.00 | ▼-1.25% |
| 24-10-24 | 5,299.00 | ▲2.00 | ▲0.04% |
| 24-10-23 | 5,297.00 | ▼-30.00 | ▼-0.56% |
| 24-10-22 | 5,327.00 | ▼-108.00 | ▼-1.99% |
| 24-10-21 | 5,435.00 | ▲27.00 | ▲0.5% |
| 24-10-18 | 5,408.00 | ▼-8.00 | ▼-0.15% |
| 24-10-17 | 5,416.00 | ▼-41.00 | ▼-0.75% |
| 24-10-16 | 5,457.00 | ▼-18.00 | ▼-0.33% |
| 24-10-15 | 5,475.00 | ▲63.00 | ▲1.16% |
| 24-10-14 | 5,412.00 | ▲88.00 | ▲1.65% |
| 24-10-11 | 5,324.00 | ▼-80.00 | ▼-1.48% |
| 24-10-10 | 5,404.00 | ▼-16.00 | ▼-0.3% |
| 24-10-09 | 5,420.00 | -0.00 | -0% |
| 24-10-08 | 5,420.00 | ▼-78.00 | ▼-1.42% |
| 24-10-07 | 5,498.00 | ▲35.00 | ▲0.64% |
| 24-10-04 | 5,463.00 | ▼-11.00 | ▼-0.2% |
| 24-10-03 | 5,474.00 | ▼-26.00 | ▼-0.47% |
| 24-10-02 | 5,500.00 | ▼-127.00 | ▼-2.26% |
| 24-10-01 | 5,627.00 | ▲278.00 | ▲5.2% |
| 24-09-30 | 5,349.00 | ▼-49.00 | ▼-0.91% |
| 24-09-27 | 5,398.00 | ▼-34.00 | ▼-0.63% |
| 24-09-26 | 5,432.00 | ▲184.00 | ▲3.51% |
| 24-09-25 | 5,248.00 | ▲114.00 | ▲2.22% |
| 24-09-24 | 5,134.00 | ▼-57.00 | ▼-1.1% |
| 24-09-23 | 5,191.00 | ▲51.00 | ▲0.99% |
| 24-09-20 | 5,140.00 | ▼-47.00 | ▼-0.91% |
| 24-09-19 | 5,187.00 | ▼-52.00 | ▼-0.99% |
| 24-09-18 | 5,239.00 | ▼-37.00 | ▼-0.7% |
| 24-09-17 | 5,276.00 | ▲185.00 | ▲3.63% |
| 24-09-16 | 5,091.00 | ▲50.00 | ▲0.99% |
| 24-09-13 | 5,041.00 | ▲107.00 | ▲2.17% |
| 24-09-12 | 4,934.00 | ▼-62.00 | ▼-1.24% |
| 24-09-11 | 4,996.00 | ▼-124.00 | ▼-2.42% |
| 24-09-10 | 5,120.00 | ▼-129.00 | ▼-2.46% |
| 24-09-09 | 5,249.00 | ▲176.00 | ▲3.47% |
| 24-09-06 | 5,073.00 | ▼-8.00 | ▼-0.16% |
| 24-09-05 | 5,081.00 | ▲42.00 | ▲0.83% |
| 24-09-04 | 5,039.00 | ▲170.00 | ▲3.49% |
| 24-09-03 | 4,869.00 | ▲3.00 | ▲0.06% |
| 24-09-02 | 4,866.00 | ▼-131.00 | ▼-2.62% |
| 24-08-30 | 4,997.00 | ▼-172.00 | ▼-3.33% |
| 24-08-29 | 5,169.00 | ▲7.00 | ▲0.14% |
| 24-08-28 | 5,162.00 | ▼-38.00 | ▼-0.73% |
| 24-08-27 | 5,200.00 | ▼-37.00 | ▼-0.71% |
| 24-08-26 | 5,237.00 | ▲117.00 | ▲2.29% |
| 24-08-23 | 5,120.00 | ▼-105.00 | ▼-2.01% |
| 24-08-22 | 5,225.00 | ▼-80.00 | ▼-1.51% |
| 24-08-21 | 5,305.00 | ▼-1.00 | ▼-0.02% |
| 24-08-20 | 5,306.00 | ▼-35.00 | ▼-0.66% |
| 24-08-19 | 5,341.00 | ▼-48.00 | ▼-0.89% |
| 24-08-16 | 5,389.00 | ▼-62.00 | ▼-1.14% |
| 24-08-15 | 5,451.00 | ▲20.00 | ▲0.37% |
| 24-08-14 | 5,431.00 | ▼-94.00 | ▼-1.7% |
| 24-08-13 | 5,525.00 | ▲180.00 | ▲3.37% |
| 24-08-12 | 5,345.00 | ▼-71.00 | ▼-1.31% |
| 24-08-09 | 5,416.00 | ▲17.00 | ▲0.31% |
| 24-08-08 | 5,399.00 | ▼-53.00 | ▼-0.97% |
| 24-08-07 | 5,452.00 | ▲10.00 | ▲0.18% |
| 24-08-06 | 5,442.00 | ▼-63.00 | ▼-1.14% |
| 24-08-05 | 5,505.00 | ▼-75.00 | ▼-1.34% |
| 24-08-02 | 5,580.00 | -0.00 | -0% |
| 24-08-01 | 5,580.00 | ▼-38.00 | ▼-0.68% |
| 24-07-31 | 5,618.00 | ▲63.00 | ▲1.13% |
| 24-07-30 | 5,555.00 | ▲29.00 | ▲0.52% |
| 24-07-29 | 5,526.00 | ▼-174.00 | ▼-3.05% |
| 24-07-26 | 5,700.00 | ▼-58.00 | ▼-1.01% |
| 24-07-25 | 5,758.00 | -0.00 | -0% |
| 24-07-24 | 5,758.00 | ▼-51.00 | ▼-0.88% |
| 24-07-23 | 5,809.00 | ▲40.00 | ▲0.69% |
| 24-07-22 | 5,769.00 | ▲223.00 | ▲4.02% |
| 24-07-19 | 5,546.00 | ▲55.00 | ▲1% |
| 24-07-18 | 5,491.00 | ▲42.00 | ▲0.77% |
| 24-07-17 | 5,449.00 | ▼-132.00 | ▼-2.37% |
| 24-07-16 | 5,581.00 | ▲170.00 | ▲3.14% |
| 24-07-15 | 5,411.00 | ▼-135.00 | ▼-2.43% |
| 24-07-12 | 5,546.00 | ▼-111.00 | ▼-1.96% |
| 24-07-11 | 5,657.00 | ▲37.00 | ▲0.66% |
| 24-07-10 | 5,620.00 | ▼-265.00 | ▼-4.5% |
| 24-07-09 | 5,885.00 | ▼-111.00 | ▼-1.85% |
| 24-07-08 | 5,996.00 | ▲88.00 | ▲1.49% |
| 24-07-05 | 5,908.00 | ▼-15.00 | ▼-0.25% |
| 24-07-04 | 5,923.00 | ▼-89.00 | ▼-1.48% |
| 24-07-03 | 6,012.00 | ▲13.00 | ▲0.22% |
| 24-07-02 | 5,999.00 | ▲142.00 | ▲2.42% |
| 24-07-01 | 5,857.00 | ▼-13.00 | ▼-0.22% |
| 24-06-28 | 5,870.00 | ▲14.00 | ▲0.24% |
| 24-06-27 | 5,856.00 | ▼-15.00 | ▼-0.26% |
| 24-06-26 | 5,871.00 | ▼-157.00 | ▼-2.6% |
| 24-06-24 | 6,028.00 | ▲68.00 | ▲1.14% |
| 24-06-14 | 5,960.00 | ▲130.00 | ▲2.23% |
| 24-06-13 | 5,830.00 | ▲106.00 | ▲1.85% |
| 24-06-11 | 5,724.00 | ▼-170.00 | ▼-2.88% |
| 24-06-10 | 5,894.00 | ▼-112.00 | ▼-1.86% |
| 24-06-07 | 6,006.00 | ▲152.00 | ▲2.6% |
| 24-06-06 | 5,854.00 | ▲18.00 | ▲0.31% |
| 24-06-05 | 5,836.00 | ▼-104.00 | ▼-1.75% |
| 24-06-04 | 5,940.00 | ▲30.00 | ▲0.51% |
| 24-06-03 | 5,910.00 | ▼-24.00 | ▼-0.4% |
| 24-05-31 | 5,934.00 | ▼-98.00 | ▼-1.62% |
| 24-05-30 | 6,032.00 | ▼-45.00 | ▼-0.74% |
| 24-05-29 | 6,077.00 | ▲69.00 | ▲1.15% |
| 24-05-28 | 6,008.00 | ▼-223.00 | ▼-3.58% |
| 24-05-27 | 6,231.00 | ▼-35.00 | ▼-0.56% |
| 24-05-24 | 6,266.00 | ▲84.00 | ▲1.36% |
| 24-05-23 | 6,182.00 | ▼-175.00 | ▼-2.75% |
| 24-05-22 | 6,357.00 | ▼-146.00 | ▼-2.25% |
| 24-05-21 | 6,503.00 | ▼-109.00 | ▼-1.65% |
| 24-05-20 | 6,612.00 | ▼-6.00 | ▼-0.09% |
| 24-05-17 | 6,618.00 | ▲75.00 | ▲1.15% |
| 24-05-16 | 6,543.00 | ▼-11.00 | ▼-0.17% |
| 24-05-15 | 6,554.00 | ▲9.00 | ▲0.14% |
| 24-05-14 | 6,545.00 | ▲34.00 | ▲0.52% |
| 24-05-13 | 6,511.00 | ▼-24.00 | ▼-0.37% |
| 24-05-10 | 6,535.00 | ▲1.00 | ▲0.02% |
| 24-05-08 | 6,534.00 | ▼-6.00 | ▼-0.09% |
| 24-05-07 | 6,540.00 | ▼-11.00 | ▼-0.17% |
| 24-05-06 | 6,551.00 | ▼-59.00 | ▼-0.89% |
| 24-05-03 | 6,610.00 | ▼-23.00 | ▼-0.35% |
| 24-05-02 | 6,633.00 | ▲23.00 | ▲0.35% |
| 24-04-30 | 6,610.00 | ▲9.00 | ▲0.14% |
| 24-04-29 | 6,601.00 | ▼-2.00 | ▼-0.03% |
| 24-04-26 | 6,603.00 | ▼-57.00 | ▼-0.86% |
| 24-04-25 | 6,660.00 | ▼-20.00 | ▼-0.3% |
| 24-04-24 | 6,680.00 | ▼-22.00 | ▼-0.33% |
| 24-04-23 | 6,702.00 | ▼-78.00 | ▼-1.15% |
| 24-04-22 | 6,780.00 | ▲26.00 | ▲0.38% |
| 24-04-19 | 6,754.00 | ▼-48.00 | ▼-0.71% |
| 24-04-18 | 6,802.00 | ▲100.00 | ▲1.49% |
| 24-04-17 | 6,702.00 | ▼-28.00 | ▼-0.42% |
| 24-04-16 | 6,730.00 | ▼-54.00 | ▼-0.8% |
| 24-04-15 | 6,784.00 | ▲13.00 | ▲0.19% |
| 24-04-12 | 6,771.00 | ▲30.00 | ▲0.45% |
| 24-04-11 | 6,741.00 | ▲7.00 | ▲0.1% |