[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Sberbank : ( SBER:RM )
299.43RUB ▲ 6.97 (2.38%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 299.43 | ▲6.97 | ▲2.38% |
| 25-04-10 | 292.46 | ▼-0.92 | ▼-0.31% |
| 25-04-09 | 293.38 | ▲11.35 | ▲4.02% |
| 25-04-08 | 282.03 | ▼-5.53 | ▼-1.92% |
| 25-04-07 | 287.56 | ▼-2.79 | ▼-0.96% |
| 25-04-06 | 290.35 | ▲5.37 | ▲1.88% |
| 25-04-05 | 284.98 | ▼-0.37 | ▼-0.13% |
| 25-04-04 | 285.35 | ▼-16.74 | ▼-5.54% |
| 25-04-03 | 302.09 | ▼-4.02 | ▼-1.31% |
| 25-04-02 | 306.11 | ▲2.87 | ▲0.95% |
| 25-04-01 | 303.24 | ▼-6.48 | ▼-2.09% |
| 25-03-31 | 309.72 | ▲10.50 | ▲3.51% |
| 25-03-30 | 299.22 | ▼-4.67 | ▼-1.54% |
| 25-03-29 | 303.89 | ▼-4.15 | ▼-1.35% |
| 25-03-28 | 308.04 | ▼-3.92 | ▼-1.26% |
| 25-03-27 | 311.96 | ▼-3.27 | ▼-1.04% |
| 25-03-26 | 315.23 | ▼-4.57 | ▼-1.43% |
| 25-03-25 | 319.80 | ▲0.33 | ▲0.1% |
| 25-03-24 | 319.47 | ▼-3.79 | ▼-1.17% |
| 25-03-21 | 323.26 | ▼-0.79 | ▼-0.24% |
| 25-03-20 | 324.05 | ▼-1.25 | ▼-0.38% |
| 25-03-19 | 325.30 | ▲1.24 | ▲0.38% |
| 25-03-18 | 324.06 | ▼-1.96 | ▼-0.6% |
| 25-03-17 | 326.02 | ▲2.58 | ▲0.8% |
| 25-03-16 | 323.44 | ▲2.70 | ▲0.84% |
| 25-03-15 | 320.74 | ▲0.23 | ▲0.07% |
| 25-03-14 | 320.51 | ▲4.14 | ▲1.31% |
| 25-03-13 | 316.37 | ▼-2.02 | ▼-0.63% |
| 25-03-12 | 318.39 | ▼-1.30 | ▼-0.41% |
| 25-03-11 | 319.69 | ▲2.12 | ▲0.67% |
| 25-03-10 | 317.57 | ▲0.65 | ▲0.21% |
| 25-03-07 | 316.92 | ▲1.74 | ▲0.55% |
| 25-03-06 | 315.18 | ▲1.62 | ▲0.52% |
| 25-03-05 | 313.56 | ▼-2.84 | ▼-0.9% |
| 25-03-04 | 316.40 | ▲10.90 | ▲3.57% |
| 25-03-03 | 305.50 | ▼-4.13 | ▼-1.33% |
| 25-02-28 | 309.63 | ▲2.53 | ▲0.82% |
| 25-02-27 | 307.10 | ▼-3.12 | ▼-1.01% |
| 25-02-26 | 310.22 | ▼-6.75 | ▼-2.13% |
| 25-02-25 | 316.97 | ▲0.94 | ▲0.3% |
| 25-02-24 | 316.03 | ▲1.29 | ▲0.41% |
| 25-02-21 | 314.74 | ▼-0.31 | ▼-0.1% |
| 25-02-20 | 315.05 | ▼-0.86 | ▼-0.27% |
| 25-02-19 | 315.91 | ▲2.96 | ▲0.95% |
| 25-02-18 | 312.95 | ▼-6.55 | ▼-2.05% |
| 25-02-17 | 319.50 | ▲9.63 | ▲3.11% |
| 25-02-14 | 309.87 | ▼-0.23 | ▼-0.07% |
| 25-02-13 | 310.10 | ▼-3.90 | ▼-1.24% |
| 25-02-12 | 314.00 | ▲19.94 | ▲6.78% |
| 25-02-11 | 294.06 | ▲4.12 | ▲1.42% |
| 25-02-10 | 289.94 | ▲4.13 | ▲1.45% |
| 25-02-07 | 285.81 | ▼-1.34 | ▼-0.47% |
| 25-02-06 | 287.15 | ▲4.27 | ▲1.51% |
| 25-02-05 | 282.88 | ▲5.48 | ▲1.98% |
| 25-02-04 | 277.40 | ▼-2.15 | ▼-0.77% |
| 25-02-03 | 279.55 | ▼-1.18 | ▼-0.42% |
| 25-01-31 | 280.73 | ▼-1.24 | ▼-0.44% |
| 25-01-30 | 281.97 | ▲1.61 | ▲0.57% |
| 25-01-29 | 280.36 | ▲2.01 | ▲0.72% |
| 25-01-28 | 278.35 | ▲3.12 | ▲1.13% |
| 25-01-27 | 275.23 | ▼-5.51 | ▼-1.96% |
| 25-01-24 | 280.74 | ▲0.25 | ▲0.09% |
| 25-01-23 | 280.49 | ▲0.13 | ▲0.05% |
| 25-01-22 | 280.36 | ▼-1.49 | ▼-0.53% |
| 25-01-21 | 281.85 | ▲3.66 | ▲1.32% |
| 25-01-20 | 278.19 | ▼-5.34 | ▼-1.88% |
| 25-01-17 | 283.53 | ▲1.73 | ▲0.61% |
| 25-01-16 | 281.80 | ▼-0.97 | ▼-0.34% |
| 25-01-15 | 282.77 | ▲2.92 | ▲1.04% |
| 25-01-14 | 279.85 | ▲0.05 | ▲0.02% |
| 25-01-13 | 279.80 | ▲1.03 | ▲0.37% |
| 25-01-10 | 278.77 | ▲6.97 | ▲2.56% |
| 25-01-09 | 271.80 | ▼-5.20 | ▼-1.88% |
| 25-01-08 | 277.00 | ▲2.63 | ▲0.96% |
| 25-01-06 | 274.37 | ▲2.12 | ▲0.78% |
| 25-01-03 | 272.25 | ▼-7.18 | ▼-2.57% |
| 24-12-30 | 279.43 | ▲6.60 | ▲2.42% |
| 24-12-28 | 272.83 | ▲1.63 | ▲0.6% |
| 24-12-27 | 271.20 | ▲1.51 | ▲0.56% |
| 24-12-26 | 269.69 | ▼-2.00 | ▼-0.74% |
| 24-12-25 | 271.69 | ▲7.35 | ▲2.78% |
| 24-12-24 | 264.34 | ▼-0.56 | ▼-0.21% |
| 24-12-23 | 264.90 | ▲7.30 | ▲2.83% |
| 24-12-20 | 257.60 | ▲28.60 | ▲12.49% |
| 24-12-19 | 229.00 | ▼-1.15 | ▼-0.5% |
| 24-12-18 | 230.15 | ▲3.65 | ▲1.61% |
| 24-12-17 | 226.50 | ▲0.97 | ▲0.43% |
| 24-12-16 | 225.53 | ▼-3.17 | ▼-1.39% |
| 24-12-13 | 228.70 | ▼-0.32 | ▼-0.14% |
| 24-12-12 | 229.02 | ▼-5.17 | ▼-2.21% |
| 24-12-11 | 234.19 | ▲3.37 | ▲1.46% |
| 24-12-10 | 230.82 | ▼-6.47 | ▼-2.73% |
| 24-12-09 | 237.29 | ▼-0.55 | ▼-0.23% |
| 24-12-06 | 237.84 | ▲4.36 | ▲1.87% |
| 24-12-05 | 233.48 | ▲8.93 | ▲3.98% |
| 24-12-04 | 224.55 | ▼-6.25 | ▼-2.71% |
| 24-12-03 | 230.80 | ▼-4.37 | ▼-1.86% |
| 24-12-02 | 235.17 | ▼-1.32 | ▼-0.56% |
| 24-11-29 | 236.49 | ▲7.93 | ▲3.47% |
| 24-11-28 | 228.56 | ▲2.26 | ▲1% |
| 24-11-27 | 226.30 | ▲3.14 | ▲1.41% |
| 24-11-26 | 223.16 | ▼-4.65 | ▼-2.04% |
| 24-11-25 | 227.81 | ▼-8.19 | ▼-3.47% |
| 24-11-22 | 236.00 | ▼-4.47 | ▼-1.86% |
| 24-11-21 | 240.47 | ▲3.42 | ▲1.44% |
| 24-11-20 | 237.05 | ▼-3.54 | ▼-1.47% |
| 24-11-19 | 240.59 | ▼-8.13 | ▼-3.27% |
| 24-11-18 | 248.72 | ▼-4.71 | ▼-1.86% |
| 24-11-15 | 253.43 | ▲3.91 | ▲1.57% |
| 24-11-14 | 249.52 | ▼-5.18 | ▼-2.03% |
| 24-11-13 | 254.70 | ▼-1.07 | ▼-0.42% |
| 24-11-12 | 255.77 | ▼-4.96 | ▼-1.9% |
| 24-11-11 | 260.73 | ▲4.75 | ▲1.86% |
| 24-11-08 | 255.98 | ▲5.05 | ▲2.01% |
| 24-11-07 | 250.93 | ▲7.33 | ▲3.01% |
| 24-11-06 | 243.60 | ▲4.37 | ▲1.83% |
| 24-11-05 | 239.23 | ▲0.26 | ▲0.11% |
| 24-11-02 | 238.97 | ▲0.94 | ▲0.39% |
| 24-11-01 | 238.03 | ▲0.13 | ▲0.05% |
| 24-10-31 | 237.90 | ▼-3.55 | ▼-1.47% |
| 24-10-30 | 241.45 | ▼-1.21 | ▼-0.5% |
| 24-10-29 | 242.66 | ▲0.10 | ▲0.04% |
| 24-10-28 | 242.56 | ▼-3.79 | ▼-1.54% |
| 24-10-25 | 246.35 | ▼-6.29 | ▼-2.49% |
| 24-10-24 | 252.64 | ▲0.63 | ▲0.25% |
| 24-10-23 | 252.01 | ▼-3.41 | ▼-1.34% |
| 24-10-22 | 255.42 | ▼-2.79 | ▼-1.08% |
| 24-10-21 | 258.21 | ▲1.02 | ▲0.4% |
| 24-10-18 | 257.19 | ▲0.62 | ▲0.24% |
| 24-10-17 | 256.57 | ▼-2.93 | ▼-1.13% |
| 24-10-16 | 259.50 | ▼-2.53 | ▼-0.97% |
| 24-10-15 | 262.03 | ▲0.75 | ▲0.29% |
| 24-10-14 | 261.28 | ▲4.34 | ▲1.69% |
| 24-10-11 | 256.94 | ▼-3.04 | ▼-1.17% |
| 24-10-10 | 259.98 | ▼-0.88 | ▼-0.34% |
| 24-10-09 | 260.86 | ▼-1.54 | ▼-0.59% |
| 24-10-08 | 262.40 | ▼-0.99 | ▼-0.38% |
| 24-10-07 | 263.39 | ▼-0.70 | ▼-0.27% |
| 24-10-04 | 264.09 | ▼-0.16 | ▼-0.06% |
| 24-10-03 | 264.25 | ▲4.94 | ▲1.91% |
| 24-10-02 | 259.31 | ▼-6.98 | ▼-2.62% |
| 24-10-01 | 266.29 | ▼-2.20 | ▼-0.82% |
| 24-09-30 | 268.49 | ▲0.42 | ▲0.16% |
| 24-09-27 | 268.07 | ▲0.19 | ▲0.07% |
| 24-09-26 | 267.88 | ▲0.08 | ▲0.03% |
| 24-09-25 | 267.80 | ▼-5.12 | ▼-1.88% |
| 24-09-24 | 272.92 | ▼-0.25 | ▼-0.09% |
| 24-09-23 | 273.17 | ▲4.09 | ▲1.52% |
| 24-09-20 | 269.08 | ▲4.58 | ▲1.73% |
| 24-09-19 | 264.50 | ▲1.10 | ▲0.42% |
| 24-09-18 | 263.40 | ▼-2.59 | ▼-0.97% |
| 24-09-17 | 265.99 | ▲2.20 | ▲0.83% |
| 24-09-16 | 263.79 | ▲5.59 | ▲2.16% |
| 24-09-13 | 258.20 | ▲3.32 | ▲1.3% |
| 24-09-12 | 254.88 | ▼-3.32 | ▼-1.29% |
| 24-09-11 | 258.20 | ▼-3.10 | ▼-1.19% |
| 24-09-10 | 261.30 | ▼-2.00 | ▼-0.76% |
| 24-09-09 | 263.30 | ▲8.64 | ▲3.39% |
| 24-09-06 | 254.66 | ▲1.91 | ▲0.76% |
| 24-09-05 | 252.75 | ▼-0.25 | ▼-0.1% |
| 24-09-04 | 253.00 | ▲8.95 | ▲3.67% |
| 24-09-03 | 244.05 | ▼-0.26 | ▼-0.11% |
| 24-09-02 | 244.31 | ▼-10.14 | ▼-3.99% |
| 24-08-30 | 254.45 | ▼-5.86 | ▼-2.25% |
| 24-08-29 | 260.31 | ▼-2.11 | ▼-0.8% |
| 24-08-28 | 262.42 | ▲2.02 | ▲0.78% |
| 24-08-27 | 260.40 | ▼-4.89 | ▼-1.84% |
| 24-08-26 | 265.29 | ▲5.72 | ▲2.2% |
| 24-08-23 | 259.57 | ▼-2.21 | ▼-0.84% |
| 24-08-22 | 261.78 | ▼-5.15 | ▼-1.93% |
| 24-08-21 | 266.93 | ▲0.68 | ▲0.26% |
| 24-08-20 | 266.25 | ▼-1.88 | ▼-0.7% |
| 24-08-19 | 268.13 | ▼-6.48 | ▼-2.36% |
| 24-08-16 | 274.61 | ▼-2.93 | ▼-1.06% |
| 24-08-15 | 277.54 | ▼-3.77 | ▼-1.34% |
| 24-08-14 | 281.31 | ▼-2.60 | ▼-0.92% |
| 24-08-13 | 283.91 | ▲3.12 | ▲1.11% |
| 24-08-12 | 280.79 | ▼-0.63 | ▼-0.22% |
| 24-08-09 | 281.42 | ▲0.34 | ▲0.12% |
| 24-08-08 | 281.08 | ▼-0.97 | ▼-0.34% |
| 24-08-07 | 282.05 | ▲2.61 | ▲0.93% |
| 24-08-06 | 279.44 | ▲3.95 | ▲1.43% |
| 24-08-05 | 275.49 | ▼-10.56 | ▼-3.69% |
| 24-08-02 | 286.05 | ▼-1.16 | ▼-0.4% |
| 24-08-01 | 287.21 | ▼-2.09 | ▼-0.72% |
| 24-07-31 | 289.30 | ▼-0.70 | ▼-0.24% |
| 24-07-30 | 290.00 | ▲3.57 | ▲1.25% |
| 24-07-29 | 286.43 | ▼-6.77 | ▼-2.31% |
| 24-07-26 | 293.20 | ▼-3.24 | ▼-1.09% |
| 24-07-25 | 296.44 | ▲0.88 | ▲0.3% |
| 24-07-24 | 295.56 | ▲1.17 | ▲0.4% |
| 24-07-23 | 294.39 | ▼-0.33 | ▼-0.11% |
| 24-07-22 | 294.72 | ▲4.79 | ▲1.65% |
| 24-07-19 | 289.93 | ▲0.19 | ▲0.07% |
| 24-07-18 | 289.74 | ▲5.05 | ▲1.77% |
| 24-07-17 | 284.69 | ▼-0.56 | ▼-0.2% |
| 24-07-16 | 285.25 | ▲0.88 | ▲0.31% |
| 24-07-15 | 284.37 | ▼-8.08 | ▼-2.76% |
| 24-07-12 | 292.45 | ▼-3.42 | ▼-1.16% |
| 24-07-11 | 295.87 | ▼-20.90 | ▼-6.6% |
| 24-07-10 | 316.77 | ▼-3.23 | ▼-1.01% |
| 24-07-09 | 320.00 | ▼-4.07 | ▼-1.26% |
| 24-07-08 | 324.07 | ▼-1.04 | ▼-0.32% |
| 24-07-05 | 325.11 | ▲0.45 | ▲0.14% |
| 24-07-04 | 324.66 | ▼-3.54 | ▼-1.08% |
| 24-07-03 | 328.20 | ▼-0.15 | ▼-0.05% |
| 24-07-02 | 328.35 | ▲1.25 | ▲0.38% |
| 24-07-01 | 327.10 | ▲1.04 | ▲0.32% |
| 24-06-28 | 326.06 | ▼-1.77 | ▼-0.54% |
| 24-06-27 | 327.83 | ▲3.33 | ▲1.03% |
| 24-06-26 | 324.50 | ▲7.73 | ▲2.44% |
| 24-06-24 | 316.77 | ▲2.74 | ▲0.87% |
| 24-06-20 | 314.03 | ▲3.33 | ▲1.07% |
| 24-06-19 | 310.70 | ▼-3.64 | ▼-1.16% |
| 24-06-18 | 314.34 | ▼-3.31 | ▼-1.04% |
| 24-06-17 | 317.65 | ▼-1.70 | ▼-0.53% |
| 24-06-14 | 319.35 | ▲1.64 | ▲0.52% |
| 24-06-13 | 317.71 | ▼-0.09 | ▼-0.03% |
| 24-06-11 | 317.80 | ▲0.52 | ▲0.16% |
| 24-06-10 | 317.28 | ▼-2.62 | ▼-0.82% |
| 24-06-07 | 319.90 | ▲6.82 | ▲2.18% |
| 24-06-06 | 313.08 | ▼-1.64 | ▼-0.52% |
| 24-06-05 | 314.72 | ▼-1.77 | ▼-0.56% |
| 24-06-04 | 316.49 | ▲5.54 | ▲1.78% |
| 24-06-03 | 310.95 | ▼-2.16 | ▼-0.69% |
| 24-05-31 | 313.11 | ▼-3.52 | ▼-1.11% |
| 24-05-30 | 316.63 | ▼-3.75 | ▼-1.17% |
| 24-05-29 | 320.38 | ▲2.16 | ▲0.68% |
| 24-05-28 | 318.22 | ▲1.13 | ▲0.36% |
| 24-05-27 | 317.09 | ▼-3.91 | ▼-1.22% |
| 24-05-24 | 321.00 | ▼-2.54 | ▼-0.79% |
| 24-05-23 | 323.54 | ▲0.61 | ▲0.19% |
| 24-05-22 | 322.93 | ▲2.29 | ▲0.71% |
| 24-05-21 | 320.64 | ▼-0.44 | ▼-0.14% |
| 24-05-20 | 321.08 | ▼-2.08 | ▼-0.64% |
| 24-05-17 | 323.16 | ▲0.25 | ▲0.08% |
| 24-05-16 | 322.91 | ▲3.21 | ▲1% |
| 24-05-15 | 319.70 | ▲1.58 | ▲0.5% |
| 24-05-14 | 318.12 | ▲3.27 | ▲1.04% |
| 24-05-13 | 314.85 | ▲1.36 | ▲0.43% |
| 24-05-10 | 313.49 | ▲2.28 | ▲0.73% |
| 24-05-08 | 311.21 | ▲2.99 | ▲0.97% |
| 24-05-07 | 308.22 | ▲2.21 | ▲0.72% |
| 24-05-06 | 306.01 | ▼-1.52 | ▼-0.49% |
| 24-05-03 | 307.53 | ▲0.16 | ▲0.05% |
| 24-05-02 | 307.37 | ▼-0.87 | ▼-0.28% |
| 24-04-30 | 308.24 | ▼-0.73 | ▼-0.24% |
| 24-04-29 | 308.97 | ▼-0.03 | ▼-0.01% |
| 24-04-26 | 309.00 | ▲0.59 | ▲0.19% |
| 24-04-25 | 308.41 | ▲0.47 | ▲0.15% |
| 24-04-24 | 307.94 | ▲0.55 | ▲0.18% |
| 24-04-23 | 307.39 | ▼-7.60 | ▼-2.41% |
| 24-04-22 | 314.99 | ▲7.61 | ▲2.48% |
| 24-04-19 | 307.38 | ▼-0.61 | ▼-0.2% |
| 24-04-18 | 307.99 | ▲1.40 | ▲0.46% |
| 24-04-17 | 306.59 | ▼-1.70 | ▼-0.55% |
| 24-04-16 | 308.29 | ▲0.30 | ▲0.1% |
| 24-04-15 | 307.99 | ▲0.89 | ▲0.29% |
| 24-04-12 | 307.10 | ▲0.15 | ▲0.05% |