[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Polymetal Inter : ( POLY:RM )
270.00RUB ▲ 13.90 (5.43%)
2024-09-23
최근 1년 일별 시세
(2024-09-23 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 24-09-23 | 270.00 | ▲13.90 | ▲5.43% |
| 24-09-20 | 256.10 | ▼-5.30 | ▼-2.03% |
| 24-09-19 | 261.40 | ▼-10.80 | ▼-3.97% |
| 24-09-18 | 272.20 | ▼-3.30 | ▼-1.2% |
| 24-09-17 | 275.50 | ▲10.80 | ▲4.08% |
| 24-09-16 | 264.70 | ▲12.70 | ▲5.04% |
| 24-09-13 | 252.00 | ▲3.20 | ▲1.29% |
| 24-09-12 | 248.80 | ▼-2.00 | ▼-0.8% |
| 24-09-11 | 250.80 | ▲5.50 | ▲2.24% |
| 24-09-10 | 245.30 | ▲3.60 | ▲1.49% |
| 24-09-09 | 241.70 | ▼-2.50 | ▼-1.02% |
| 24-09-06 | 244.20 | ▲3.10 | ▲1.29% |
| 24-09-05 | 241.10 | ▲4.20 | ▲1.77% |
| 24-09-04 | 236.90 | ▲0.30 | ▲0.13% |
| 24-09-03 | 236.60 | ▼-1.40 | ▼-0.59% |
| 24-09-02 | 238.00 | ▼-0.30 | ▼-0.13% |
| 24-08-30 | 238.30 | ▲1.70 | ▲0.72% |
| 24-08-29 | 236.60 | ▲4.20 | ▲1.81% |
| 24-08-28 | 232.40 | ▼-2.60 | ▼-1.11% |
| 24-08-27 | 235.00 | ▼-2.10 | ▼-0.89% |
| 24-08-26 | 237.10 | ▲4.10 | ▲1.76% |
| 24-08-23 | 233.00 | ▲0.70 | ▲0.3% |
| 24-08-22 | 232.30 | ▼-0.90 | ▼-0.39% |
| 24-08-21 | 233.20 | ▲4.40 | ▲1.92% |
| 24-08-20 | 228.80 | ▼-1.20 | ▼-0.52% |
| 24-08-19 | 230.00 | ▲3.00 | ▲1.32% |
| 24-08-16 | 227.00 | ▼-2.60 | ▼-1.13% |
| 24-08-15 | 229.60 | ▲3.00 | ▲1.32% |
| 24-08-14 | 226.60 | ▼-1.70 | ▼-0.74% |
| 24-08-13 | 228.30 | ▲2.90 | ▲1.29% |
| 24-08-12 | 225.40 | ▼-1.00 | ▼-0.44% |
| 24-08-09 | 226.40 | ▲2.30 | ▲1.03% |
| 24-08-08 | 224.10 | ▼-2.20 | ▼-0.97% |
| 24-08-07 | 226.30 | ▲2.70 | ▲1.21% |
| 24-08-06 | 223.60 | ▲8.50 | ▲3.95% |
| 24-08-05 | 215.10 | ▲0.10 | ▲0.05% |
| 24-08-02 | 215.00 | ▼-6.00 | ▼-2.71% |
| 24-08-01 | 221.00 | ▲2.60 | ▲1.19% |
| 24-07-31 | 218.40 | ▼-0.60 | ▼-0.27% |
| 24-07-30 | 219.00 | ▲4.00 | ▲1.86% |
| 24-07-29 | 215.00 | ▲1.90 | ▲0.89% |
| 24-07-26 | 213.10 | ▼-2.50 | ▼-1.16% |
| 24-07-25 | 215.60 | ▼-1.60 | ▼-0.74% |
| 24-07-24 | 217.20 | ▲10.10 | ▲4.88% |
| 24-07-23 | 207.10 | ▲4.70 | ▲2.32% |
| 24-07-22 | 202.40 | ▼-3.20 | ▼-1.56% |
| 24-07-19 | 205.60 | ▼-3.10 | ▼-1.49% |
| 24-07-18 | 208.70 | ▲0.70 | ▲0.34% |
| 24-07-17 | 208.00 | ▼-3.00 | ▼-1.42% |
| 24-07-16 | 211.00 | ▲0.30 | ▲0.14% |
| 24-07-15 | 210.70 | ▲7.10 | ▲3.49% |
| 24-07-12 | 203.60 | ▼-0.40 | ▼-0.2% |
| 24-07-11 | 204.00 | ▲6.50 | ▲3.29% |
| 24-07-10 | 197.50 | ▼-2.50 | ▼-1.25% |
| 24-07-09 | 200.00 | ▼-4.90 | ▼-2.39% |
| 24-07-08 | 204.90 | ▲3.60 | ▲1.79% |
| 24-07-05 | 201.30 | ▼-1.70 | ▼-0.84% |
| 24-07-04 | 203.00 | ▼-1.90 | ▼-0.93% |
| 24-07-03 | 204.90 | ▲1.20 | ▲0.59% |
| 24-07-02 | 203.70 | ▼-11.80 | ▼-5.48% |
| 24-07-01 | 215.50 | ▼-0.10 | ▼-0.05% |
| 24-06-28 | 215.60 | ▼-0.90 | ▼-0.42% |
| 24-06-27 | 216.50 | ▲1.90 | ▲0.89% |
| 24-06-26 | 214.60 | ▼-37.10 | ▼-14.74% |
| 24-06-24 | 251.70 | ▼-8.50 | ▼-3.27% |
| 24-06-14 | 260.20 | ▼-0.70 | ▼-0.27% |
| 24-06-13 | 260.90 | ▲0.90 | ▲0.35% |
| 24-06-11 | 260.00 | ▼-9.90 | ▼-3.67% |
| 24-06-10 | 269.90 | ▲12.90 | ▲5.02% |
| 24-06-07 | 257.00 | ▼-1.00 | ▼-0.39% |
| 24-06-06 | 258.00 | ▲2.90 | ▲1.14% |
| 24-06-05 | 255.10 | ▲1.20 | ▲0.47% |
| 24-06-04 | 253.90 | ▼-5.80 | ▼-2.23% |
| 24-06-03 | 259.70 | ▲12.80 | ▲5.18% |
| 24-05-31 | 246.90 | ▼-6.70 | ▼-2.64% |
| 24-05-30 | 253.60 | ▼-14.20 | ▼-5.3% |
| 24-05-29 | 267.80 | ▼-3.10 | ▼-1.14% |
| 24-05-28 | 270.90 | ▲5.40 | ▲2.03% |
| 24-05-27 | 265.50 | ▼-16.80 | ▼-5.95% |
| 24-05-24 | 282.30 | ▼-9.90 | ▼-3.39% |
| 24-05-23 | 292.20 | ▼-9.10 | ▼-3.02% |
| 24-05-22 | 301.30 | ▲0.70 | ▲0.23% |
| 24-05-21 | 300.60 | ▼-6.70 | ▼-2.18% |
| 24-05-20 | 307.30 | ▼-7.20 | ▼-2.29% |
| 24-05-17 | 314.50 | ▼-1.40 | ▼-0.44% |
| 24-05-16 | 315.90 | ▼-1.80 | ▼-0.57% |
| 24-05-15 | 317.70 | ▲2.30 | ▲0.73% |
| 24-05-14 | 315.40 | ▼-1.50 | ▼-0.47% |
| 24-05-13 | 316.90 | ▼-2.60 | ▼-0.81% |
| 24-05-10 | 319.50 | ▲4.20 | ▲1.33% |
| 24-05-08 | 315.30 | ▼-0.30 | ▼-0.1% |
| 24-05-07 | 315.60 | ▼-2.40 | ▼-0.75% |
| 24-05-06 | 318.00 | ▲1.50 | ▲0.47% |
| 24-05-03 | 316.50 | ▲1.00 | ▲0.32% |
| 24-05-02 | 315.50 | ▼-0.60 | ▼-0.19% |
| 24-04-30 | 316.10 | ▼-3.60 | ▼-1.13% |
| 24-04-29 | 319.70 | ▲0.90 | ▲0.28% |
| 24-04-26 | 318.80 | ▼-1.90 | ▼-0.59% |
| 24-04-25 | 320.70 | ▼-2.90 | ▼-0.9% |
| 24-04-24 | 323.60 | ▲4.50 | ▲1.41% |
| 24-04-23 | 319.10 | ▼-1.90 | ▼-0.59% |
| 24-04-22 | 321.00 | ▼-5.70 | ▼-1.74% |
| 24-04-19 | 326.70 | ▼-3.00 | ▼-0.91% |
| 24-04-18 | 329.70 | ▼-1.10 | ▼-0.33% |
| 24-04-17 | 330.80 | ▲2.10 | ▲0.64% |
| 24-04-16 | 328.70 | -0.00 | -0% |