[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Mimes Rostelekom : ( RTKM:RM )
61.70RUB ▲ 0.20 (0.33%)
2025-04-27
최근 1년 일별 시세
(2025-04-27 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-27 | 61.70 | ▲0.20 | ▲0.33% |
| 25-04-26 | 61.50 | ▲0.03 | ▲0.05% |
| 25-04-25 | 61.47 | ▲0.53 | ▲0.87% |
| 25-04-24 | 60.94 | ▲1.24 | ▲2.08% |
| 25-04-23 | 59.70 | ▼-1.16 | ▼-1.91% |
| 25-04-22 | 60.86 | ▲3.09 | ▲5.35% |
| 25-04-21 | 57.77 | ▲0.81 | ▲1.42% |
| 25-04-18 | 56.96 | ▼-0.46 | ▼-0.8% |
| 25-04-17 | 57.42 | ▲0.77 | ▲1.36% |
| 25-04-16 | 56.65 | ▲0.96 | ▲1.72% |
| 25-04-15 | 55.69 | ▼-0.08 | ▼-0.14% |
| 25-04-14 | 55.77 | ▼-3.96 | ▼-6.63% |
| 25-04-13 | 59.73 | -0.00 | -0% |
| 25-04-12 | 59.73 | ▲0.49 | ▲0.83% |
| 25-04-11 | 59.24 | ▼-1.04 | ▼-1.73% |
| 25-04-10 | 60.28 | ▼-1.45 | ▼-2.35% |
| 25-04-09 | 61.73 | ▲2.50 | ▲4.22% |
| 25-04-08 | 59.23 | ▲0.03 | ▲0.05% |
| 25-04-07 | 59.20 | ▼-0.59 | ▼-0.99% |
| 25-04-06 | 59.79 | ▲1.21 | ▲2.07% |
| 25-04-05 | 58.58 | ▼-0.79 | ▼-1.33% |
| 25-04-04 | 59.37 | ▼-3.33 | ▼-5.31% |
| 25-04-03 | 62.70 | ▼-2.72 | ▼-4.16% |
| 25-04-02 | 65.42 | ▲1.73 | ▲2.72% |
| 25-04-01 | 63.69 | ▼-2.42 | ▼-3.66% |
| 25-03-31 | 66.11 | ▲1.22 | ▲1.88% |
| 25-03-30 | 64.89 | ▼-0.41 | ▼-0.63% |
| 25-03-29 | 65.30 | ▼-0.67 | ▼-1.02% |
| 25-03-28 | 65.97 | ▼-2.31 | ▼-3.38% |
| 25-03-27 | 68.28 | ▼-2.86 | ▼-4.02% |
| 25-03-26 | 71.14 | ▼-1.36 | ▼-1.88% |
| 25-03-25 | 72.50 | ▲1.04 | ▲1.46% |
| 25-03-24 | 71.46 | ▲1.07 | ▲1.52% |
| 25-03-21 | 70.39 | ▼-0.17 | ▼-0.24% |
| 25-03-20 | 70.56 | ▲0.22 | ▲0.31% |
| 25-03-19 | 70.34 | ▲0.55 | ▲0.79% |
| 25-03-18 | 69.79 | ▼-1.00 | ▼-1.41% |
| 25-03-17 | 70.79 | ▼-0.19 | ▼-0.27% |
| 25-03-16 | 70.98 | ▲0.77 | ▲1.1% |
| 25-03-15 | 70.21 | ▲0.36 | ▲0.52% |
| 25-03-14 | 69.85 | ▲1.63 | ▲2.39% |
| 25-03-13 | 68.22 | ▲0.18 | ▲0.26% |
| 25-03-12 | 68.04 | ▼-1.74 | ▼-2.49% |
| 25-03-11 | 69.78 | ▼-1.41 | ▼-1.98% |
| 25-03-10 | 71.19 | ▲0.15 | ▲0.21% |
| 25-03-07 | 71.04 | ▼-1.51 | ▼-2.08% |
| 25-03-06 | 72.55 | ▲0.74 | ▲1.03% |
| 25-03-05 | 71.81 | ▼-0.39 | ▼-0.54% |
| 25-03-04 | 72.20 | ▲2.68 | ▲3.86% |
| 25-03-03 | 69.52 | ▼-2.60 | ▼-3.61% |
| 25-02-28 | 72.12 | ▲1.68 | ▲2.39% |
| 25-02-27 | 70.44 | ▼-3.17 | ▼-4.31% |
| 25-02-26 | 73.61 | ▼-5.96 | ▼-7.49% |
| 25-02-25 | 79.57 | ▼-0.59 | ▼-0.74% |
| 25-02-24 | 80.16 | ▼-0.14 | ▼-0.17% |
| 25-02-21 | 80.30 | ▲1.70 | ▲2.16% |
| 25-02-20 | 78.60 | ▲3.75 | ▲5.01% |
| 25-02-19 | 74.85 | ▲2.91 | ▲4.05% |
| 25-02-18 | 71.94 | ▼-2.94 | ▼-3.93% |
| 25-02-17 | 74.88 | ▲2.50 | ▲3.45% |
| 25-02-14 | 72.38 | ▲0.19 | ▲0.26% |
| 25-02-13 | 72.19 | ▼-2.00 | ▼-2.7% |
| 25-02-12 | 74.19 | ▲4.53 | ▲6.5% |
| 25-02-11 | 69.66 | ▲4.47 | ▲6.86% |
| 25-02-10 | 65.19 | ▲0.35 | ▲0.54% |
| 25-02-07 | 64.84 | ▼-0.33 | ▼-0.51% |
| 25-02-06 | 65.17 | ▼-0.24 | ▼-0.37% |
| 25-02-05 | 65.41 | ▲0.39 | ▲0.6% |
| 25-02-04 | 65.02 | ▼-0.25 | ▼-0.38% |
| 25-02-03 | 65.27 | ▼-0.37 | ▼-0.56% |
| 25-01-31 | 65.64 | ▼-0.57 | ▼-0.86% |
| 25-01-30 | 66.21 | ▲0.28 | ▲0.42% |
| 25-01-29 | 65.93 | ▲0.69 | ▲1.06% |
| 25-01-28 | 65.24 | ▲0.79 | ▲1.23% |
| 25-01-27 | 64.45 | ▼-1.52 | ▼-2.3% |
| 25-01-24 | 65.97 | ▼-0.51 | ▼-0.77% |
| 25-01-23 | 66.48 | ▼-0.61 | ▼-0.91% |
| 25-01-22 | 67.09 | ▼-0.17 | ▼-0.25% |
| 25-01-21 | 67.26 | ▲1.16 | ▲1.75% |
| 25-01-20 | 66.10 | ▼-1.70 | ▼-2.51% |
| 25-01-17 | 67.80 | ▲1.88 | ▲2.85% |
| 25-01-16 | 65.92 | ▲0.77 | ▲1.18% |
| 25-01-15 | 65.15 | ▲1.34 | ▲2.1% |
| 25-01-14 | 63.81 | ▼-0.39 | ▼-0.61% |
| 25-01-13 | 64.20 | ▼-1.06 | ▼-1.62% |
| 25-01-10 | 65.26 | ▲2.65 | ▲4.23% |
| 25-01-09 | 62.61 | ▼-3.08 | ▼-4.69% |
| 25-01-08 | 65.69 | ▲0.94 | ▲1.45% |
| 25-01-06 | 64.75 | ▲0.45 | ▲0.7% |
| 25-01-03 | 64.30 | ▼-0.88 | ▼-1.35% |
| 24-12-30 | 65.18 | ▲3.56 | ▲5.78% |
| 24-12-28 | 61.62 | ▲1.65 | ▲2.75% |
| 24-12-27 | 59.97 | ▲0.70 | ▲1.18% |
| 24-12-26 | 59.27 | ▲0.81 | ▲1.39% |
| 24-12-25 | 58.46 | ▲0.74 | ▲1.28% |
| 24-12-24 | 57.72 | ▼-1.03 | ▼-1.75% |
| 24-12-23 | 58.75 | ▲1.45 | ▲2.53% |
| 24-12-20 | 57.30 | ▲5.64 | ▲10.92% |
| 24-12-19 | 51.66 | ▼-0.04 | ▼-0.08% |
| 24-12-18 | 51.70 | ▲1.20 | ▲2.38% |
| 24-12-17 | 50.50 | ▲0.08 | ▲0.16% |
| 24-12-16 | 50.42 | ▼-1.49 | ▼-2.87% |
| 24-12-13 | 51.91 | ▲0.18 | ▲0.35% |
| 24-12-12 | 51.73 | ▼-1.40 | ▼-2.64% |
| 24-12-11 | 53.13 | ▼-0.24 | ▼-0.45% |
| 24-12-10 | 53.37 | ▼-1.87 | ▼-3.39% |
| 24-12-09 | 55.24 | ▲1.62 | ▲3.02% |
| 24-12-06 | 53.62 | ▲0.93 | ▲1.77% |
| 24-12-05 | 52.69 | ▲0.67 | ▲1.29% |
| 24-12-04 | 52.02 | ▼-1.19 | ▼-2.24% |
| 24-12-03 | 53.21 | ▼-2.00 | ▼-3.62% |
| 24-12-02 | 55.21 | ▲0.85 | ▲1.56% |
| 24-11-29 | 54.36 | ▼-0.50 | ▼-0.91% |
| 24-11-28 | 54.86 | ▲0.88 | ▲1.63% |
| 24-11-27 | 53.98 | ▲1.10 | ▲2.08% |
| 24-11-26 | 52.88 | ▼-0.59 | ▼-1.1% |
| 24-11-25 | 53.47 | ▼-2.28 | ▼-4.09% |
| 24-11-22 | 55.75 | ▼-0.70 | ▼-1.24% |
| 24-11-21 | 56.45 | ▼-1.17 | ▼-2.03% |
| 24-11-20 | 57.62 | ▼-2.00 | ▼-3.35% |
| 24-11-19 | 59.62 | ▼-2.38 | ▼-3.84% |
| 24-11-18 | 62.00 | ▼-2.16 | ▼-3.37% |
| 24-11-15 | 64.16 | ▲0.99 | ▲1.57% |
| 24-11-14 | 63.17 | ▼-0.28 | ▼-0.44% |
| 24-11-13 | 63.45 | ▼-1.07 | ▼-1.66% |
| 24-11-12 | 64.52 | ▼-3.74 | ▼-5.48% |
| 24-11-11 | 68.26 | ▲1.53 | ▲2.29% |
| 24-11-08 | 66.73 | ▲1.87 | ▲2.88% |
| 24-11-07 | 64.86 | ▲1.85 | ▲2.94% |
| 24-11-06 | 63.01 | ▲1.01 | ▲1.63% |
| 24-11-05 | 62.00 | ▲0.35 | ▲0.57% |
| 24-11-02 | 61.65 | ▼-0.11 | ▼-0.18% |
| 24-11-01 | 61.76 | ▲2.50 | ▲4.22% |
| 24-10-31 | 59.26 | ▼-2.10 | ▼-3.42% |
| 24-10-30 | 61.36 | ▼-0.83 | ▼-1.33% |
| 24-10-29 | 62.19 | ▲0.14 | ▲0.23% |
| 24-10-28 | 62.05 | ▼-4.04 | ▼-6.11% |
| 24-10-25 | 66.09 | ▼-2.16 | ▼-3.16% |
| 24-10-24 | 68.25 | ▼-0.81 | ▼-1.17% |
| 24-10-23 | 69.06 | ▼-1.45 | ▼-2.06% |
| 24-10-22 | 70.51 | ▼-0.48 | ▼-0.68% |
| 24-10-21 | 70.99 | ▼-0.71 | ▼-0.99% |
| 24-10-18 | 71.70 | ▼-0.84 | ▼-1.16% |
| 24-10-17 | 72.54 | ▼-1.11 | ▼-1.51% |
| 24-10-16 | 73.65 | ▲0.57 | ▲0.78% |
| 24-10-15 | 73.08 | ▲0.44 | ▲0.61% |
| 24-10-14 | 72.64 | ▲0.04 | ▲0.06% |
| 24-10-11 | 72.60 | ▼-0.21 | ▼-0.29% |
| 24-10-10 | 72.81 | ▼-0.36 | ▼-0.49% |
| 24-10-09 | 73.17 | ▼-1.15 | ▼-1.55% |
| 24-10-08 | 74.32 | ▲2.44 | ▲3.39% |
| 24-10-07 | 71.88 | ▼-2.21 | ▼-2.98% |
| 24-10-04 | 74.09 | ▲1.77 | ▲2.45% |
| 24-10-03 | 72.32 | ▼-0.67 | ▼-0.92% |
| 24-10-02 | 72.99 | ▼-1.68 | ▼-2.25% |
| 24-10-01 | 74.67 | ▼-1.16 | ▼-1.53% |
| 24-09-30 | 75.83 | ▼-0.84 | ▼-1.1% |
| 24-09-27 | 76.67 | ▼-3.81 | ▼-4.73% |
| 24-09-26 | 80.48 | ▼-0.15 | ▼-0.19% |
| 24-09-25 | 80.63 | ▼-0.38 | ▼-0.47% |
| 24-09-24 | 81.01 | ▲0.04 | ▲0.05% |
| 24-09-23 | 80.97 | ▲1.27 | ▲1.59% |
| 24-09-20 | 79.70 | ▲1.64 | ▲2.1% |
| 24-09-19 | 78.06 | ▼-0.84 | ▼-1.06% |
| 24-09-18 | 78.90 | ▼-0.43 | ▼-0.54% |
| 24-09-17 | 79.33 | ▲0.97 | ▲1.24% |
| 24-09-16 | 78.36 | ▲2.52 | ▲3.32% |
| 24-09-13 | 75.84 | ▲2.23 | ▲3.03% |
| 24-09-12 | 73.61 | ▲0.20 | ▲0.27% |
| 24-09-11 | 73.41 | ▼-2.39 | ▼-3.15% |
| 24-09-10 | 75.80 | ▼-0.50 | ▼-0.66% |
| 24-09-09 | 76.30 | ▲2.75 | ▲3.74% |
| 24-09-06 | 73.55 | ▲0.29 | ▲0.4% |
| 24-09-05 | 73.26 | ▲0.91 | ▲1.26% |
| 24-09-04 | 72.35 | ▲2.07 | ▲2.95% |
| 24-09-03 | 70.28 | ▼-0.35 | ▼-0.5% |
| 24-09-02 | 70.63 | ▼-5.72 | ▼-7.49% |
| 24-08-30 | 76.35 | ▼-2.37 | ▼-3.01% |
| 24-08-29 | 78.72 | ▼-0.48 | ▼-0.61% |
| 24-08-28 | 79.20 | ▼-0.25 | ▼-0.31% |
| 24-08-27 | 79.45 | ▼-1.82 | ▼-2.24% |
| 24-08-26 | 81.27 | ▲4.17 | ▲5.41% |
| 24-08-23 | 77.10 | ▼-2.01 | ▼-2.54% |
| 24-08-22 | 79.11 | ▼-3.35 | ▼-4.06% |
| 24-08-21 | 82.46 | ▲0.74 | ▲0.91% |
| 24-08-20 | 81.72 | ▼-0.18 | ▼-0.22% |
| 24-08-19 | 81.90 | ▼-2.56 | ▼-3.03% |
| 24-08-16 | 84.46 | ▲0.09 | ▲0.11% |
| 24-08-15 | 84.37 | ▼-1.35 | ▼-1.57% |
| 24-08-14 | 85.72 | ▼-1.25 | ▼-1.44% |
| 24-08-13 | 86.97 | ▲4.38 | ▲5.3% |
| 24-08-12 | 82.59 | ▲0.02 | ▲0.02% |
| 24-08-09 | 82.57 | ▲2.07 | ▲2.57% |
| 24-08-08 | 80.50 | ▼-1.37 | ▼-1.67% |
| 24-08-07 | 81.87 | ▲3.13 | ▲3.98% |
| 24-08-06 | 78.74 | ▼-0.15 | ▼-0.19% |
| 24-08-05 | 78.89 | ▼-2.22 | ▼-2.74% |
| 24-08-02 | 81.11 | ▼-1.30 | ▼-1.58% |
| 24-08-01 | 82.41 | ▼-0.68 | ▼-0.82% |
| 24-07-31 | 83.09 | ▼-0.13 | ▼-0.16% |
| 24-07-30 | 83.22 | ▲0.89 | ▲1.08% |
| 24-07-29 | 82.33 | ▼-2.16 | ▼-2.56% |
| 24-07-26 | 84.49 | ▼-3.18 | ▼-3.63% |
| 24-07-25 | 87.67 | ▲1.22 | ▲1.41% |
| 24-07-24 | 86.45 | ▲0.05 | ▲0.06% |
| 24-07-23 | 86.40 | ▲0.32 | ▲0.37% |
| 24-07-22 | 86.08 | ▼-1.45 | ▼-1.66% |
| 24-07-19 | 87.53 | ▼-0.64 | ▼-0.73% |
| 24-07-18 | 88.17 | ▲1.36 | ▲1.57% |
| 24-07-17 | 86.81 | ▲3.06 | ▲3.65% |
| 24-07-16 | 83.75 | ▲1.77 | ▲2.16% |
| 24-07-15 | 81.98 | ▼-2.83 | ▼-3.34% |
| 24-07-12 | 84.81 | ▲0.70 | ▲0.83% |
| 24-07-11 | 84.11 | ▲3.90 | ▲4.86% |
| 24-07-10 | 80.21 | ▼-5.18 | ▼-6.07% |
| 24-07-09 | 85.39 | ▼-0.57 | ▼-0.66% |
| 24-07-08 | 85.96 | ▲1.64 | ▲1.94% |
| 24-07-05 | 84.32 | ▼-1.09 | ▼-1.28% |
| 24-07-04 | 85.41 | ▼-1.53 | ▼-1.76% |
| 24-07-03 | 86.94 | ▼-2.35 | ▼-2.63% |
| 24-07-02 | 89.29 | ▼-0.71 | ▼-0.79% |
| 24-07-01 | 90.00 | ▼-0.99 | ▼-1.09% |
| 24-06-28 | 90.99 | ▼-0.04 | ▼-0.04% |
| 24-06-27 | 91.03 | ▼-1.72 | ▼-1.85% |
| 24-06-26 | 92.75 | ▼-0.65 | ▼-0.7% |
| 24-06-24 | 93.40 | ▲0.44 | ▲0.47% |
| 24-06-14 | 92.96 | ▲0.14 | ▲0.15% |
| 24-06-13 | 92.82 | ▲2.81 | ▲3.12% |
| 24-06-11 | 90.01 | ▼-2.81 | ▼-3.03% |
| 24-06-10 | 92.82 | ▼-2.00 | ▼-2.11% |
| 24-06-07 | 94.82 | ▲1.87 | ▲2.01% |
| 24-06-06 | 92.95 | ▲0.15 | ▲0.16% |
| 24-06-05 | 92.80 | ▼-1.91 | ▼-2.02% |
| 24-06-04 | 94.71 | ▲2.16 | ▲2.33% |
| 24-06-03 | 92.55 | ▲0.84 | ▲0.92% |
| 24-05-31 | 91.71 | ▼-2.41 | ▼-2.56% |
| 24-05-30 | 94.12 | ▼-2.95 | ▼-3.04% |
| 24-05-29 | 97.07 | ▼-3.33 | ▼-3.32% |
| 24-05-28 | 100.40 | ▼-0.44 | ▼-0.44% |
| 24-05-27 | 100.84 | ▼-4.53 | ▼-4.3% |
| 24-05-24 | 105.37 | ▼-1.03 | ▼-0.97% |
| 24-05-23 | 106.40 | ▼-0.40 | ▼-0.37% |
| 24-05-22 | 106.80 | ▲3.38 | ▲3.27% |
| 24-05-21 | 103.42 | ▼-0.99 | ▼-0.95% |
| 24-05-20 | 104.41 | ▼-3.46 | ▼-3.21% |
| 24-05-17 | 107.87 | ▲5.75 | ▲5.63% |
| 24-05-16 | 102.12 | ▲5.88 | ▲6.11% |
| 24-05-15 | 96.24 | ▲0.52 | ▲0.54% |
| 24-05-14 | 95.72 | ▼-0.62 | ▼-0.64% |
| 24-05-13 | 96.34 | ▼-0.50 | ▼-0.52% |
| 24-05-10 | 96.84 | ▲0.18 | ▲0.19% |
| 24-05-08 | 96.66 | ▲0.30 | ▲0.31% |
| 24-05-07 | 96.36 | ▼-0.63 | ▼-0.65% |
| 24-05-06 | 96.99 | ▲1.37 | ▲1.43% |
| 24-05-03 | 95.62 | ▼-0.17 | ▼-0.18% |
| 24-05-02 | 95.79 | ▼-0.97 | ▼-1% |
| 24-04-30 | 96.76 | ▼-0.14 | ▼-0.14% |