[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Ojsc Polyus : ( PLZL:RM )
1,840.20RUB ▲ 22.00 (1.21%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 1,840.20 | ▲22.00 | ▲1.21% |
| 25-04-09 | 1,818.20 | ▲41.40 | ▲2.33% |
| 25-04-08 | 1,776.80 | ▲49.60 | ▲2.87% |
| 25-04-07 | 1,727.20 | ▼-15.80 | ▼-0.91% |
| 25-04-06 | 1,743.00 | ▲18.00 | ▲1.04% |
| 25-04-05 | 1,725.00 | ▼-16.20 | ▼-0.93% |
| 25-04-04 | 1,741.20 | -0.00 | -0% |
| 25-04-03 | 1,741.20 | ▼-70.20 | ▼-3.88% |
| 25-04-02 | 1,811.40 | ▲28.40 | ▲1.59% |
| 25-04-01 | 1,783.00 | ▼-80.60 | ▼-4.32% |
| 25-03-31 | 1,863.60 | ▲7.80 | ▲0.42% |
| 25-03-30 | 1,855.80 | ▼-14.60 | ▼-0.78% |
| 25-03-29 | 1,870.40 | ▼-9.60 | ▼-0.51% |
| 25-03-28 | 1,880.00 | ▲12.40 | ▲0.66% |
| 25-03-27 | 1,867.60 | ▼-17,149.40 | ▼-0.09% |
| 25-03-21 | 19,017.00 | ▼-22.50 | ▼-0.12% |
| 25-03-20 | 19,039.50 | ▼-15.00 | ▼-0.08% |
| 25-03-19 | 19,054.50 | ▲53.50 | ▲0.28% |
| 25-03-18 | 19,001.00 | ▼-405.50 | ▼-2.09% |
| 25-03-17 | 19,406.50 | ▼-1.00 | ▼-0.01% |
| 25-03-16 | 19,407.50 | ▲26.00 | ▲0.13% |
| 25-03-15 | 19,381.50 | ▲48.50 | ▲0.25% |
| 25-03-14 | 19,333.00 | ▲336.00 | ▲1.77% |
| 25-03-13 | 18,997.00 | ▼-24.50 | ▼-0.13% |
| 25-03-12 | 19,021.50 | ▼-9.00 | ▼-0.05% |
| 25-03-11 | 19,030.50 | ▲159.50 | ▲0.85% |
| 25-03-10 | 18,871.00 | ▼-528.50 | ▼-2.72% |
| 25-03-07 | 19,399.50 | ▼-150.50 | ▼-0.77% |
| 25-03-06 | 19,550.00 | ▲18.50 | ▲0.09% |
| 25-03-05 | 19,531.50 | ▼-171.00 | ▼-0.87% |
| 25-03-04 | 19,702.50 | ▲543.50 | ▲2.84% |
| 25-03-03 | 19,159.00 | ▼-154.00 | ▼-0.8% |
| 25-02-28 | 19,313.00 | ▲145.00 | ▲0.76% |
| 25-02-27 | 19,168.00 | ▼-394.50 | ▼-2.02% |
| 25-02-26 | 19,562.50 | ▲41.50 | ▲0.21% |
| 25-02-25 | 19,521.00 | ▲804.00 | ▲4.3% |
| 25-02-24 | 18,717.00 | ▼-132.00 | ▼-0.7% |
| 25-02-21 | 18,849.00 | ▼-160.00 | ▼-0.84% |
| 25-02-20 | 19,009.00 | ▲35.50 | ▲0.19% |
| 25-02-19 | 18,973.50 | ▲256.50 | ▲1.37% |
| 25-02-18 | 18,717.00 | ▲217.00 | ▲1.17% |
| 25-02-17 | 18,500.00 | ▼-209.50 | ▼-1.12% |
| 25-02-14 | 18,709.50 | ▼-609.50 | ▼-3.15% |
| 25-02-13 | 19,319.00 | ▲436.50 | ▲2.31% |
| 25-02-12 | 18,882.50 | ▲712.00 | ▲3.92% |
| 25-02-11 | 18,170.50 | ▲197.00 | ▲1.1% |
| 25-02-10 | 17,973.50 | ▲143.50 | ▲0.8% |
| 25-02-07 | 17,830.00 | ▲100.50 | ▲0.57% |
| 25-02-06 | 17,729.50 | ▼-117.00 | ▼-0.66% |
| 25-02-05 | 17,846.50 | ▲168.50 | ▲0.95% |
| 25-02-04 | 17,678.00 | ▲318.50 | ▲1.83% |
| 25-02-03 | 17,359.50 | ▲189.50 | ▲1.1% |
| 25-01-31 | 17,170.00 | ▼-80.00 | ▼-0.46% |
| 25-01-30 | 17,250.00 | ▲233.00 | ▲1.37% |
| 25-01-29 | 17,017.00 | ▼-188.50 | ▼-1.1% |
| 25-01-28 | 17,205.50 | ▲303.50 | ▲1.8% |
| 25-01-27 | 16,902.00 | ▼-178.00 | ▼-1.04% |
| 25-01-24 | 17,080.00 | ▲614.50 | ▲3.73% |
| 25-01-23 | 16,465.50 | ▲455.50 | ▲2.85% |
| 25-01-22 | 16,010.00 | ▲210.00 | ▲1.33% |
| 25-01-21 | 15,800.00 | ▲829.00 | ▲5.54% |
| 25-01-20 | 14,971.00 | ▼-192.50 | ▼-1.27% |
| 25-01-17 | 15,163.50 | ▼-44.00 | ▼-0.29% |
| 25-01-16 | 15,207.50 | ▲123.50 | ▲0.82% |
| 25-01-15 | 15,084.00 | ▲170.00 | ▲1.14% |
| 25-01-14 | 14,914.00 | ▼-46.00 | ▼-0.31% |
| 25-01-13 | 14,960.00 | ▲74.00 | ▲0.5% |
| 25-01-10 | 14,886.00 | ▲353.00 | ▲2.43% |
| 25-01-09 | 14,533.00 | ▲123.00 | ▲0.85% |
| 25-01-08 | 14,410.00 | ▲340.00 | ▲2.42% |
| 25-01-06 | 14,070.00 | ▼-25.00 | ▼-0.18% |
| 25-01-03 | 14,095.00 | ▲114.00 | ▲0.82% |
| 24-12-30 | 13,981.00 | ▲55.00 | ▲0.39% |
| 24-12-28 | 13,926.00 | ▼-213.00 | ▼-1.51% |
| 24-12-27 | 14,139.00 | ▲138.00 | ▲0.99% |
| 24-12-26 | 14,001.00 | ▲27.50 | ▲0.2% |
| 24-12-25 | 13,973.50 | ▲254.50 | ▲1.86% |
| 24-12-24 | 13,719.00 | ▼-210.50 | ▼-1.51% |
| 24-12-23 | 13,929.50 | ▲329.50 | ▲2.42% |
| 24-12-20 | 13,600.00 | ▲264.00 | ▲1.98% |
| 24-12-19 | 13,336.00 | ▼-484.00 | ▼-3.5% |
| 24-12-18 | 13,820.00 | ▲200.00 | ▲1.47% |
| 24-12-17 | 13,620.00 | ▲546.00 | ▲4.18% |
| 24-12-16 | 13,074.00 | ▼-618.50 | ▼-4.52% |
| 24-12-13 | 13,692.50 | ▼-1,077.50 | ▼-0.01% |
| 24-12-12 | 14,770.00 | ▼-274.00 | ▼-1.82% |
| 24-12-11 | 15,044.00 | ▲267.00 | ▲1.81% |
| 24-12-10 | 14,777.00 | ▼-22.00 | ▼-0.15% |
| 24-12-09 | 14,799.00 | ▲476.00 | ▲3.32% |
| 24-12-06 | 14,323.00 | ▲4.00 | ▲0.03% |
| 24-12-05 | 14,319.00 | ▲59.00 | ▲0.41% |
| 24-12-04 | 14,260.00 | ▼-252.50 | ▼-1.74% |
| 24-12-03 | 14,512.50 | ▲82.50 | ▲0.57% |
| 24-12-02 | 14,430.00 | ▲305.50 | ▲2.16% |
| 24-11-29 | 14,124.50 | ▼-79.00 | ▼-0.56% |
| 24-11-28 | 14,203.50 | ▼-104.00 | ▼-0.73% |
| 24-11-27 | 14,307.50 | ▲127.50 | ▲0.9% |
| 24-11-26 | 14,180.00 | ▼-333.00 | ▼-2.29% |
| 24-11-25 | 14,513.00 | ▼-249.00 | ▼-1.69% |
| 24-11-22 | 14,762.00 | ▲341.00 | ▲2.36% |
| 24-11-21 | 14,421.00 | ▲12.00 | ▲0.08% |
| 24-11-20 | 14,409.00 | ▼-9.00 | ▼-0.06% |
| 24-11-19 | 14,418.00 | ▼-153.00 | ▼-1.05% |
| 24-11-18 | 14,571.00 | ▲205.50 | ▲1.43% |
| 24-11-15 | 14,365.50 | ▲222.00 | ▲1.57% |
| 24-11-14 | 14,143.50 | ▼-9.00 | ▼-0.06% |
| 24-11-13 | 14,152.50 | ▼-217.50 | ▼-1.51% |
| 24-11-12 | 14,370.00 | ▲112.00 | ▲0.79% |
| 24-11-11 | 14,258.00 | ▼-488.00 | ▼-3.31% |
| 24-11-08 | 14,746.00 | ▼-104.00 | ▼-0.7% |
| 24-11-07 | 14,850.00 | ▲131.50 | ▲0.89% |
| 24-11-06 | 14,718.50 | ▼-513.50 | ▼-3.37% |
| 24-11-05 | 15,232.00 | ▲43.00 | ▲0.28% |
| 24-11-02 | 15,189.00 | ▲25.00 | ▲0.16% |
| 24-11-01 | 15,164.00 | ▲448.50 | ▲3.05% |
| 24-10-31 | 14,715.50 | ▼-84.00 | ▼-0.57% |
| 24-10-30 | 14,799.50 | ▲261.50 | ▲1.8% |
| 24-10-29 | 14,538.00 | ▲173.00 | ▲1.2% |
| 24-10-28 | 14,365.00 | ▼-229.00 | ▼-1.57% |
| 24-10-25 | 14,594.00 | ▼-221.00 | ▼-1.49% |
| 24-10-24 | 14,815.00 | ▲315.00 | ▲2.17% |
| 24-10-23 | 14,500.00 | ▼-102.00 | ▼-0.7% |
| 24-10-22 | 14,602.00 | ▲47.50 | ▲0.33% |
| 24-10-21 | 14,554.50 | ▲913.50 | ▲6.7% |
| 24-10-18 | 13,641.00 | ▲114.50 | ▲0.85% |
| 24-10-17 | 13,526.50 | ▲13.50 | ▲0.1% |
| 24-10-16 | 13,513.00 | ▲5.00 | ▲0.04% |
| 24-10-15 | 13,508.00 | ▲180.00 | ▲1.35% |
| 24-10-14 | 13,328.00 | ▲68.50 | ▲0.52% |
| 24-10-11 | 13,259.50 | ▲231.00 | ▲1.77% |
| 24-10-10 | 13,028.50 | ▲9.00 | ▲0.07% |
| 24-10-09 | 13,019.50 | ▼-269.00 | ▼-2.02% |
| 24-10-08 | 13,288.50 | ▼-71.00 | ▼-0.53% |
| 24-10-07 | 13,359.50 | ▼-63.50 | ▼-0.47% |
| 24-10-04 | 13,423.00 | ▼-25.00 | ▼-0.19% |
| 24-10-03 | 13,448.00 | ▲28.50 | ▲0.21% |
| 24-10-02 | 13,419.50 | ▼-119.50 | ▼-0.88% |
| 24-10-01 | 13,539.00 | ▲349.50 | ▲2.65% |
| 24-09-30 | 13,189.50 | ▼-208.00 | ▼-1.55% |
| 24-09-27 | 13,397.50 | ▼-130.50 | ▼-0.96% |
| 24-09-26 | 13,528.00 | ▲86.50 | ▲0.64% |
| 24-09-25 | 13,441.50 | ▼-306.00 | ▼-2.23% |
| 24-09-24 | 13,747.50 | ▲117.50 | ▲0.86% |
| 24-09-23 | 13,630.00 | ▲120.00 | ▲0.89% |
| 24-09-20 | 13,510.00 | ▲275.00 | ▲2.08% |
| 24-09-19 | 13,235.00 | ▲186.50 | ▲1.43% |
| 24-09-18 | 13,048.50 | ▼-129.50 | ▼-0.98% |
| 24-09-17 | 13,178.00 | ▼-95.00 | ▼-0.72% |
| 24-09-16 | 13,273.00 | ▲457.00 | ▲3.57% |
| 24-09-13 | 12,816.00 | ▲159.00 | ▲1.26% |
| 24-09-12 | 12,657.00 | ▲211.00 | ▲1.7% |
| 24-09-11 | 12,446.00 | ▼-49.00 | ▼-0.39% |
| 24-09-10 | 12,495.00 | ▼-51.00 | ▼-0.41% |
| 24-09-09 | 12,546.00 | ▲446.00 | ▲3.69% |
| 24-09-06 | 12,100.00 | ▲104.50 | ▲0.87% |
| 24-09-05 | 11,995.50 | ▲92.50 | ▲0.78% |
| 24-09-04 | 11,903.00 | ▲386.00 | ▲3.35% |
| 24-09-03 | 11,517.00 | ▼-22.00 | ▼-0.19% |
| 24-09-02 | 11,539.00 | ▼-461.00 | ▼-3.84% |
| 24-08-30 | 12,000.00 | ▼-484.50 | ▼-3.88% |
| 24-08-29 | 12,484.50 | ▼-95.00 | ▼-0.76% |
| 24-08-28 | 12,579.50 | ▼-373.00 | ▼-2.88% |
| 24-08-27 | 12,952.50 | ▲3.50 | ▲0.03% |
| 24-08-26 | 12,949.00 | ▲204.00 | ▲1.6% |
| 24-08-23 | 12,745.00 | ▲130.50 | ▲1.03% |
| 24-08-22 | 12,614.50 | ▼-372.50 | ▼-2.87% |
| 24-08-21 | 12,987.00 | ▲2.00 | ▲0.02% |
| 24-08-20 | 12,985.00 | ▲282.00 | ▲2.22% |
| 24-08-19 | 12,703.00 | ▲28.00 | ▲0.22% |
| 24-08-16 | 12,675.00 | ▲75.00 | ▲0.6% |
| 24-08-15 | 12,600.00 | ▲28.00 | ▲0.22% |
| 24-08-14 | 12,572.00 | ▼-260.50 | ▼-2.03% |
| 24-08-13 | 12,832.50 | ▲101.00 | ▲0.79% |
| 24-08-12 | 12,731.50 | ▲430.00 | ▲3.5% |
| 24-08-09 | 12,301.50 | ▼-67.00 | ▼-0.54% |
| 24-08-08 | 12,368.50 | ▲38.00 | ▲0.31% |
| 24-08-07 | 12,330.50 | ▼-48.50 | ▼-0.39% |
| 24-08-06 | 12,379.00 | ▲82.00 | ▲0.67% |
| 24-08-05 | 12,297.00 | ▼-291.00 | ▼-2.31% |
| 24-08-02 | 12,588.00 | ▼-262.00 | ▼-2.04% |
| 24-08-01 | 12,850.00 | ▼-79.50 | ▼-0.61% |
| 24-07-31 | 12,929.50 | ▲213.50 | ▲1.68% |
| 24-07-30 | 12,716.00 | ▲421.00 | ▲3.42% |
| 24-07-29 | 12,295.00 | ▼-308.50 | ▼-2.45% |
| 24-07-26 | 12,603.50 | ▼-156.00 | ▼-1.22% |
| 24-07-25 | 12,759.50 | ▼-200.00 | ▼-1.54% |
| 24-07-24 | 12,959.50 | ▼-68.50 | ▼-0.53% |
| 24-07-23 | 13,028.00 | ▲120.00 | ▲0.93% |
| 24-07-22 | 12,908.00 | ▲209.00 | ▲1.65% |
| 24-07-19 | 12,699.00 | ▼-46.50 | ▼-0.36% |
| 24-07-18 | 12,745.50 | ▼-56.00 | ▼-0.44% |
| 24-07-17 | 12,801.50 | ▲262.00 | ▲2.09% |
| 24-07-16 | 12,539.50 | ▲580.50 | ▲4.85% |
| 24-07-15 | 11,959.00 | ▼-341.00 | ▼-2.77% |
| 24-07-12 | 12,300.00 | ▲92.50 | ▲0.76% |
| 24-07-11 | 12,207.50 | ▲799.00 | ▲7% |
| 24-07-10 | 11,408.50 | ▼-486.50 | ▼-4.09% |
| 24-07-09 | 11,895.00 | ▼-312.50 | ▼-2.56% |
| 24-07-08 | 12,207.50 | ▼-209.00 | ▼-1.68% |
| 24-07-05 | 12,416.50 | ▲276.50 | ▲2.28% |
| 24-07-04 | 12,140.00 | ▼-210.50 | ▼-1.7% |
| 24-07-03 | 12,350.50 | ▼-119.50 | ▼-0.96% |
| 24-07-02 | 12,470.00 | ▲285.00 | ▲2.34% |
| 24-07-01 | 12,185.00 | ▲86.50 | ▲0.71% |
| 24-06-28 | 12,098.50 | ▼-10.50 | ▼-0.09% |
| 24-06-27 | 12,109.00 | ▲217.00 | ▲1.82% |
| 24-06-26 | 11,892.00 | ▲103.50 | ▲0.88% |
| 24-06-24 | 11,788.50 | ▼-543.00 | ▼-4.4% |
| 24-06-14 | 12,331.50 | ▲302.00 | ▲2.51% |
| 24-06-13 | 12,029.50 | ▼-23.00 | ▼-0.19% |
| 24-06-11 | 12,052.50 | ▼-47.00 | ▼-0.39% |
| 24-06-10 | 12,099.50 | ▼-268.00 | ▼-2.17% |
| 24-06-07 | 12,367.50 | ▼-231.00 | ▼-1.83% |
| 24-06-06 | 12,598.50 | ▲138.50 | ▲1.11% |
| 24-06-05 | 12,460.00 | ▲140.50 | ▲1.14% |
| 24-06-04 | 12,319.50 | ▼-237.00 | ▼-1.89% |
| 24-06-03 | 12,556.50 | ▲276.50 | ▲2.25% |
| 24-05-31 | 12,280.00 | ▼-280.00 | ▼-2.23% |
| 24-05-30 | 12,560.00 | ▼-249.00 | ▼-1.94% |
| 24-05-29 | 12,809.00 | ▼-276.00 | ▼-2.11% |
| 24-05-28 | 13,085.00 | ▼-286.00 | ▼-2.14% |
| 24-05-27 | 13,371.00 | ▼-399.00 | ▼-2.9% |
| 24-05-24 | 13,770.00 | ▼-168.50 | ▼-1.21% |
| 24-05-23 | 13,938.50 | ▲23.00 | ▲0.17% |
| 24-05-22 | 13,915.50 | ▼-551.50 | ▼-3.81% |
| 24-05-21 | 14,467.00 | ▼-31.00 | ▼-0.21% |
| 24-05-20 | 14,498.00 | ▲142.50 | ▲0.99% |
| 24-05-17 | 14,355.50 | ▲185.50 | ▲1.31% |
| 24-05-16 | 14,170.00 | ▼-165.00 | ▼-1.15% |
| 24-05-15 | 14,335.00 | ▲430.00 | ▲3.09% |
| 24-05-14 | 13,905.00 | ▼-45.00 | ▼-0.32% |
| 24-05-13 | 13,950.00 | ▲40.00 | ▲0.29% |
| 24-05-10 | 13,910.00 | ▲421.00 | ▲3.12% |
| 24-05-08 | 13,489.00 | ▼-26.00 | ▼-0.19% |
| 24-05-07 | 13,515.00 | ▼-120.00 | ▼-0.88% |
| 24-05-06 | 13,635.00 | ▲432.50 | ▲3.28% |
| 24-05-03 | 13,202.50 | ▼-98.50 | ▼-0.74% |
| 24-05-02 | 13,301.00 | ▲75.00 | ▲0.57% |
| 24-04-30 | 13,226.00 | ▼-351.50 | ▼-2.59% |
| 24-04-29 | 13,577.50 | ▼-207.00 | ▼-1.5% |
| 24-04-26 | 13,784.50 | ▲192.50 | ▲1.42% |
| 24-04-25 | 13,592.00 | ▲281.00 | ▲2.11% |
| 24-04-24 | 13,311.00 | ▼-289.00 | ▼-2.13% |
| 24-04-23 | 13,600.00 | ▼-261.00 | ▼-1.88% |
| 24-04-22 | 13,861.00 | ▼-392.50 | ▼-2.75% |
| 24-04-19 | 14,253.50 | ▲18.50 | ▲0.13% |
| 24-04-18 | 14,235.00 | ▲104.50 | ▲0.74% |
| 24-04-17 | 14,130.50 | ▼-338.50 | ▼-2.34% |
| 24-04-16 | 14,469.00 | ▼-100.50 | ▼-0.69% |
| 24-04-15 | 14,569.50 | ▲7.00 | ▲0.05% |
| 24-04-12 | 14,562.50 | ▲404.50 | ▲2.86% |