[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Surgutneftegas : ( SNGS:RM )
22.77RUB ▼ -0.31 (-1.34%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 22.77 | ▼-0.31 | ▼-1.34% |
| 25-04-09 | 23.08 | ▲1.28 | ▲5.87% |
| 25-04-08 | 21.81 | ▼-0.72 | ▼-3.2% |
| 25-04-07 | 22.53 | ▼-0.95 | ▼-4.05% |
| 25-04-06 | 23.48 | ▲0.15 | ▲0.64% |
| 25-04-05 | 23.33 | ▲0.24 | ▲1.04% |
| 25-04-04 | 23.09 | ▼-1.61 | ▼-6.52% |
| 25-04-03 | 24.70 | ▼-0.63 | ▼-2.49% |
| 25-04-02 | 25.33 | ▲0.77 | ▲3.14% |
| 25-04-01 | 24.56 | ▼-0.98 | ▼-3.84% |
| 25-03-31 | 25.54 | ▲0.68 | ▲2.74% |
| 25-03-30 | 24.86 | ▼-0.11 | ▼-0.44% |
| 25-03-29 | 24.97 | ▼-0.51 | ▼-2% |
| 25-03-28 | 25.48 | ▼-0.67 | ▼-2.56% |
| 25-03-27 | 26.15 | ▼-0.25 | ▼-0.95% |
| 25-03-26 | 26.40 | ▼-0.79 | ▼-2.91% |
| 25-03-25 | 27.19 | ▲0.05 | ▲0.18% |
| 25-03-24 | 27.13 | ▲0.94 | ▲3.59% |
| 25-03-21 | 26.19 | ▲0.09 | ▲0.34% |
| 25-03-20 | 26.11 | ▼-0.25 | ▼-0.95% |
| 25-03-19 | 26.36 | ▲0.45 | ▲1.74% |
| 25-03-18 | 25.91 | ▼-0.28 | ▼-1.07% |
| 25-03-17 | 26.19 | ▼-0.18 | ▼-0.68% |
| 25-03-16 | 26.36 | ▲0.32 | ▲1.23% |
| 25-03-15 | 26.04 | ▲0.26 | ▲1.01% |
| 25-03-14 | 25.78 | ▼-0.01 | ▼-0.04% |
| 25-03-13 | 25.79 | ▼-0.18 | ▼-0.69% |
| 25-03-12 | 25.97 | ▼-0.66 | ▼-2.48% |
| 25-03-11 | 26.63 | ▼-0.17 | ▼-0.63% |
| 25-03-10 | 26.80 | ▼-0.16 | ▼-0.59% |
| 25-03-07 | 26.96 | ▼-0.30 | ▼-1.1% |
| 25-03-06 | 27.26 | ▼-0.13 | ▼-0.47% |
| 25-03-05 | 27.39 | ▼-0.40 | ▼-1.44% |
| 25-03-04 | 27.79 | ▲0.70 | ▲2.58% |
| 25-03-03 | 27.10 | ▼-0.71 | ▼-2.55% |
| 25-02-28 | 27.80 | ▲0.30 | ▲1.09% |
| 25-02-27 | 27.51 | ▼-0.67 | ▼-2.38% |
| 25-02-26 | 28.18 | ▼-0.57 | ▼-1.98% |
| 25-02-25 | 28.75 | ▼-0.34 | ▼-1.17% |
| 25-02-24 | 29.09 | ▲0.18 | ▲0.62% |
| 25-02-21 | 28.91 | ▼-0.22 | ▼-0.76% |
| 25-02-20 | 29.13 | ▼-0.01 | ▼-0.03% |
| 25-02-19 | 29.14 | ▲0.62 | ▲2.17% |
| 25-02-18 | 28.52 | ▼-0.92 | ▼-3.13% |
| 25-02-17 | 29.44 | ▲1.30 | ▲4.62% |
| 25-02-14 | 28.14 | ▼-0.36 | ▼-1.26% |
| 25-02-13 | 28.50 | ▼-0.31 | ▼-1.08% |
| 25-02-12 | 28.80 | ▲0.79 | ▲2.82% |
| 25-02-11 | 28.02 | ▲0.02 | ▲0.07% |
| 25-02-10 | 28.00 | ▲0.05 | ▲0.18% |
| 25-02-07 | 27.95 | ▼-0.42 | ▼-1.48% |
| 25-02-06 | 28.37 | ▲0.40 | ▲1.43% |
| 25-02-05 | 27.98 | ▲0.28 | ▲1.01% |
| 25-02-04 | 27.70 | ▼-0.25 | ▼-0.89% |
| 25-02-03 | 27.96 | ▲0.23 | ▲0.83% |
| 25-01-31 | 27.73 | ▼-0.17 | ▼-0.61% |
| 25-01-30 | 27.90 | ▲0.18 | ▲0.65% |
| 25-01-29 | 27.72 | ▼-0.38 | ▼-1.35% |
| 25-01-28 | 28.10 | ▲0.81 | ▲2.97% |
| 25-01-27 | 27.28 | ▼-1.23 | ▼-4.32% |
| 25-01-24 | 28.51 | ▲0.11 | ▲0.39% |
| 25-01-23 | 28.40 | ▲0.27 | ▲0.96% |
| 25-01-22 | 28.13 | ▲1.06 | ▲3.92% |
| 25-01-21 | 27.08 | ▲1.08 | ▲4.15% |
| 25-01-20 | 26.00 | ▲0.81 | ▲3.22% |
| 25-01-17 | 25.19 | ▲0.14 | ▲0.56% |
| 25-01-16 | 25.05 | ▲1.10 | ▲4.59% |
| 25-01-15 | 23.95 | ▲0.45 | ▲1.91% |
| 25-01-14 | 23.50 | ▲0.02 | ▲0.09% |
| 25-01-13 | 23.48 | ▲0.08 | ▲0.34% |
| 25-01-10 | 23.40 | ▼-0.47 | ▼-1.97% |
| 25-01-09 | 23.87 | ▼-0.97 | ▼-3.91% |
| 25-01-08 | 24.83 | ▲0.26 | ▲1.06% |
| 25-01-06 | 24.57 | ▲0.02 | ▲0.08% |
| 25-01-03 | 24.55 | ▼-0.43 | ▼-1.72% |
| 24-12-30 | 24.98 | ▲0.87 | ▲3.61% |
| 24-12-28 | 24.12 | ▲0.24 | ▲1.01% |
| 24-12-27 | 23.87 | ▼-0.14 | ▼-0.58% |
| 24-12-26 | 24.01 | ▲0.36 | ▲1.52% |
| 24-12-25 | 23.66 | ▲0.02 | ▲0.08% |
| 24-12-24 | 23.64 | ▼-0.48 | ▼-1.99% |
| 24-12-23 | 24.13 | ▲0.09 | ▲0.37% |
| 24-12-20 | 24.04 | ▲1.55 | ▲6.89% |
| 24-12-19 | 22.50 | ▲0.10 | ▲0.45% |
| 24-12-18 | 22.40 | ▲0.45 | ▲2.05% |
| 24-12-17 | 21.95 | ▼-0.23 | ▼-1.04% |
| 24-12-16 | 22.19 | ▼-0.48 | ▼-2.12% |
| 24-12-13 | 22.67 | -0.00 | -0% |
| 24-12-12 | 22.67 | ▼-0.42 | ▼-1.82% |
| 24-12-11 | 23.09 | ▲0.05 | ▲0.22% |
| 24-12-10 | 23.04 | ▼-0.70 | ▼-2.95% |
| 24-12-09 | 23.74 | ▲0.47 | ▲2.02% |
| 24-12-06 | 23.27 | -0.00 | -0% |
| 24-12-05 | 23.28 | ▲0.47 | ▲2.06% |
| 24-12-04 | 22.81 | ▼-0.81 | ▼-3.43% |
| 24-12-03 | 23.62 | ▼-0.83 | ▼-3.4% |
| 24-12-02 | 24.45 | ▲0.48 | ▲2% |
| 24-11-29 | 23.97 | ▲0.16 | ▲0.67% |
| 24-11-28 | 23.81 | ▼-0.05 | ▼-0.21% |
| 24-11-27 | 23.86 | ▲1.17 | ▲5.16% |
| 24-11-26 | 22.69 | ▼-0.40 | ▼-1.73% |
| 24-11-25 | 23.10 | ▼-0.69 | ▼-2.9% |
| 24-11-22 | 23.78 | ▼-0.64 | ▼-2.62% |
| 24-11-21 | 24.42 | ▲0.70 | ▲2.95% |
| 24-11-20 | 23.72 | ▼-0.70 | ▼-2.87% |
| 24-11-19 | 24.42 | ▼-0.99 | ▼-3.9% |
| 24-11-18 | 25.41 | ▼-0.43 | ▼-1.66% |
| 24-11-15 | 25.84 | ▲0.14 | ▲0.54% |
| 24-11-14 | 25.71 | ▲0.29 | ▲1.14% |
| 24-11-13 | 25.42 | ▲0.32 | ▲1.28% |
| 24-11-12 | 25.10 | ▼-0.18 | ▼-0.71% |
| 24-11-11 | 25.27 | ▼-0.07 | ▼-0.28% |
| 24-11-08 | 25.34 | ▲0.45 | ▲1.81% |
| 24-11-07 | 24.89 | ▲0.36 | ▲1.47% |
| 24-11-06 | 24.53 | ▲0.57 | ▲2.38% |
| 24-11-05 | 23.96 | ▲0.25 | ▲1.05% |
| 24-11-02 | 23.72 | ▲0.57 | ▲2.46% |
| 24-11-01 | 23.14 | ▲0.57 | ▲2.52% |
| 24-10-31 | 22.58 | ▼-0.16 | ▼-0.7% |
| 24-10-30 | 22.74 | ▼-0.20 | ▼-0.87% |
| 24-10-29 | 22.94 | ▲0.13 | ▲0.57% |
| 24-10-28 | 22.81 | ▼-0.66 | ▼-2.81% |
| 24-10-25 | 23.47 | ▼-0.59 | ▼-2.45% |
| 24-10-24 | 24.06 | ▼-0.30 | ▼-1.23% |
| 24-10-23 | 24.35 | ▼-0.39 | ▼-1.58% |
| 24-10-22 | 24.74 | ▼-0.26 | ▼-1.04% |
| 24-10-21 | 25.00 | ▼-0.11 | ▼-0.44% |
| 24-10-18 | 25.10 | ▼-0.40 | ▼-1.57% |
| 24-10-17 | 25.50 | ▼-0.48 | ▼-1.85% |
| 24-10-16 | 25.99 | ▼-0.27 | ▼-1.03% |
| 24-10-15 | 26.26 | ▲0.43 | ▲1.67% |
| 24-10-14 | 25.82 | ▲0.02 | ▲0.08% |
| 24-10-11 | 25.80 | ▼-0.20 | ▼-0.77% |
| 24-10-10 | 26.00 | ▲0.05 | ▲0.19% |
| 24-10-09 | 25.95 | ▼-0.12 | ▼-0.46% |
| 24-10-08 | 26.07 | ▼-0.18 | ▼-0.69% |
| 24-10-07 | 26.25 | ▲0.59 | ▲2.3% |
| 24-10-04 | 25.67 | ▼-0.07 | ▼-0.27% |
| 24-10-03 | 25.74 | ▲0.62 | ▲2.47% |
| 24-10-02 | 25.12 | ▲0.22 | ▲0.88% |
| 24-10-01 | 24.90 | ▲0.06 | ▲0.24% |
| 24-09-30 | 24.84 | ▼-0.18 | ▼-0.72% |
| 24-09-27 | 25.01 | ▲0.11 | ▲0.44% |
| 24-09-26 | 24.90 | ▲0.31 | ▲1.26% |
| 24-09-25 | 24.59 | ▼-0.52 | ▼-2.07% |
| 24-09-24 | 25.10 | ▼-0.11 | ▼-0.44% |
| 24-09-23 | 25.21 | ▲0.52 | ▲2.11% |
| 24-09-20 | 24.69 | ▲0.13 | ▲0.53% |
| 24-09-19 | 24.57 | ▲0.15 | ▲0.61% |
| 24-09-18 | 24.42 | ▼-0.57 | ▼-2.28% |
| 24-09-17 | 25.00 | ▼-0.05 | ▼-0.2% |
| 24-09-16 | 25.05 | ▲0.65 | ▲2.66% |
| 24-09-13 | 24.40 | ▲1.23 | ▲5.31% |
| 24-09-12 | 23.17 | ▼-0.02 | ▼-0.09% |
| 24-09-11 | 23.19 | ▼-0.25 | ▼-1.07% |
| 24-09-10 | 23.44 | ▼-0.69 | ▼-2.86% |
| 24-09-09 | 24.13 | ▲0.77 | ▲3.3% |
| 24-09-06 | 23.36 | ▲0.49 | ▲2.14% |
| 24-09-05 | 22.87 | ▼-0.55 | ▼-2.35% |
| 24-09-04 | 23.41 | ▲1.17 | ▲5.26% |
| 24-09-03 | 22.25 | ▲0.11 | ▲0.5% |
| 24-09-02 | 22.14 | ▼-0.91 | ▼-3.95% |
| 24-08-30 | 23.06 | ▼-1.22 | ▼-5.03% |
| 24-08-29 | 24.28 | ▲0.07 | ▲0.29% |
| 24-08-28 | 24.20 | ▼-0.09 | ▼-0.37% |
| 24-08-27 | 24.29 | ▼-0.66 | ▼-2.65% |
| 24-08-26 | 24.94 | ▲0.68 | ▲2.8% |
| 24-08-23 | 24.26 | ▼-0.45 | ▼-1.82% |
| 24-08-22 | 24.72 | ▼-1.03 | ▼-4% |
| 24-08-21 | 25.75 | ▲0.17 | ▲0.66% |
| 24-08-20 | 25.58 | ▼-0.07 | ▼-0.27% |
| 24-08-19 | 25.65 | ▼-0.36 | ▼-1.38% |
| 24-08-16 | 26.01 | ▼-0.20 | ▼-0.76% |
| 24-08-15 | 26.21 | ▼-0.18 | ▼-0.68% |
| 24-08-14 | 26.39 | ▼-0.54 | ▼-2.01% |
| 24-08-13 | 26.93 | ▲0.84 | ▲3.22% |
| 24-08-12 | 26.09 | ▲0.05 | ▲0.19% |
| 24-08-09 | 26.04 | ▼-0.13 | ▼-0.5% |
| 24-08-08 | 26.17 | ▼-0.16 | ▼-0.61% |
| 24-08-07 | 26.33 | ▲0.10 | ▲0.38% |
| 24-08-06 | 26.23 | -0.00 | -0% |
| 24-08-05 | 26.23 | ▼-0.73 | ▼-2.71% |
| 24-08-02 | 26.96 | ▼-0.60 | ▼-2.18% |
| 24-08-01 | 27.55 | ▼-0.34 | ▼-1.22% |
| 24-07-31 | 27.89 | ▲0.16 | ▲0.58% |
| 24-07-30 | 27.73 | ▲0.60 | ▲2.21% |
| 24-07-29 | 27.13 | ▼-0.96 | ▼-3.42% |
| 24-07-26 | 28.09 | ▼-0.68 | ▼-2.36% |
| 24-07-25 | 28.76 | ▼-0.67 | ▼-2.28% |
| 24-07-24 | 29.43 | ▲0.61 | ▲2.12% |
| 24-07-23 | 28.83 | ▼-0.14 | ▼-0.48% |
| 24-07-22 | 28.97 | ▲0.77 | ▲2.73% |
| 24-07-19 | 28.20 | ▲0.34 | ▲1.22% |
| 24-07-18 | 27.86 | ▼-0.07 | ▼-0.25% |
| 24-07-17 | 27.92 | ▲0.55 | ▲2.01% |
| 24-07-16 | 27.38 | ▲0.05 | ▲0.18% |
| 24-07-15 | 27.32 | ▼-0.84 | ▼-2.98% |
| 24-07-12 | 28.17 | ▼-0.32 | ▼-1.12% |
| 24-07-11 | 28.49 | ▲1.14 | ▲4.17% |
| 24-07-10 | 27.35 | ▼-0.73 | ▼-2.6% |
| 24-07-09 | 28.09 | ▼-0.22 | ▼-0.78% |
| 24-07-08 | 28.31 | ▼-0.64 | ▼-2.21% |
| 24-07-05 | 28.95 | ▼-0.05 | ▼-0.17% |
| 24-07-04 | 29.00 | ▼-0.82 | ▼-2.75% |
| 24-07-03 | 29.82 | ▼-0.23 | ▼-0.77% |
| 24-07-02 | 30.05 | ▼-0.17 | ▼-0.56% |
| 24-07-01 | 30.22 | ▲0.76 | ▲2.58% |
| 24-06-28 | 29.46 | ▲1.56 | ▲5.59% |
| 24-06-27 | 27.91 | ▼-0.05 | ▼-0.18% |
| 24-06-26 | 27.96 | ▲0.23 | ▲0.83% |
| 24-06-24 | 27.72 | ▼-1.41 | ▼-4.84% |
| 24-06-14 | 29.13 | ▲0.07 | ▲0.24% |
| 24-06-13 | 29.06 | ▼-0.01 | ▼-0.03% |
| 24-06-11 | 29.07 | ▼-0.05 | ▼-0.17% |
| 24-06-10 | 29.12 | ▼-0.71 | ▼-2.38% |
| 24-06-07 | 29.83 | ▲1.04 | ▲3.61% |
| 24-06-06 | 28.79 | ▲0.15 | ▲0.52% |
| 24-06-05 | 28.64 | ▼-0.22 | ▼-0.76% |
| 24-06-04 | 28.87 | ▲0.43 | ▲1.51% |
| 24-06-03 | 28.43 | ▼-0.15 | ▼-0.52% |
| 24-05-31 | 28.58 | ▼-0.91 | ▼-3.09% |
| 24-05-30 | 29.49 | ▼-1.15 | ▼-3.75% |
| 24-05-29 | 30.64 | ▲0.48 | ▲1.59% |
| 24-05-28 | 30.16 | ▼-0.01 | ▼-0.03% |
| 24-05-27 | 30.17 | ▼-1.57 | ▼-4.95% |
| 24-05-24 | 31.74 | ▼-1.05 | ▼-3.2% |
| 24-05-23 | 32.79 | ▼-0.09 | ▼-0.27% |
| 24-05-22 | 32.88 | ▼-0.09 | ▼-0.27% |
| 24-05-21 | 32.97 | ▼-0.18 | ▼-0.54% |
| 24-05-20 | 33.15 | ▼-0.13 | ▼-0.39% |
| 24-05-17 | 33.28 | ▼-0.79 | ▼-2.32% |
| 24-05-16 | 34.06 | ▲0.24 | ▲0.71% |
| 24-05-15 | 33.82 | ▼-1.62 | ▼-4.57% |
| 24-05-14 | 35.44 | ▼-0.56 | ▼-1.56% |
| 24-05-13 | 35.99 | ▼-0.97 | ▼-2.62% |
| 24-05-10 | 36.96 | ▲0.60 | ▲1.65% |
| 24-05-08 | 36.36 | ▼-0.13 | ▼-0.36% |
| 24-05-07 | 36.49 | ▲0.65 | ▲1.81% |
| 24-05-06 | 35.85 | ▲0.64 | ▲1.82% |
| 24-05-03 | 35.20 | ▲0.29 | ▲0.83% |
| 24-05-02 | 34.91 | ▼-0.10 | ▼-0.29% |
| 24-04-30 | 35.01 | ▼-0.48 | ▼-1.35% |
| 24-04-29 | 35.49 | ▲2.08 | ▲6.23% |
| 24-04-26 | 33.41 | ▲0.05 | ▲0.15% |
| 24-04-25 | 33.36 | ▲0.33 | ▲1% |
| 24-04-24 | 33.02 | ▼-0.41 | ▼-1.23% |
| 24-04-23 | 33.44 | ▼-1.53 | ▼-4.38% |
| 24-04-22 | 34.96 | ▲0.72 | ▲2.1% |
| 24-04-19 | 34.24 | ▲1.34 | ▲4.07% |
| 24-04-18 | 32.90 | ▲0.64 | ▲1.98% |
| 24-04-17 | 32.26 | ▼-0.68 | ▼-2.06% |
| 24-04-16 | 32.94 | ▲0.20 | ▲0.61% |
| 24-04-15 | 32.74 | ▲1.32 | ▲4.2% |
| 24-04-12 | 31.42 | ▲0.28 | ▲0.9% |