[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Npk Ovk : ( UWGN:RM )
42.24RUB ▼ -0.50 (-1.17%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 42.24 | ▼-0.50 | ▼-1.17% |
| 25-04-09 | 42.74 | ▲2.46 | ▲6.11% |
| 25-04-08 | 40.28 | ▼-1.78 | ▼-4.23% |
| 25-04-07 | 42.06 | ▼-1.48 | ▼-3.4% |
| 25-04-04 | 43.54 | ▼-3.24 | ▼-6.93% |
| 25-04-03 | 46.78 | ▼-0.62 | ▼-1.31% |
| 25-04-02 | 47.40 | ▲0.58 | ▲1.24% |
| 25-04-01 | 46.82 | ▼-0.84 | ▼-1.76% |
| 25-03-31 | 47.66 | ▼-1.58 | ▼-3.21% |
| 25-03-28 | 49.24 | ▼-1.76 | ▼-3.45% |
| 25-03-27 | 51.00 | ▼-1.98 | ▼-3.74% |
| 25-03-26 | 52.98 | ▼-1.04 | ▼-1.93% |
| 25-03-25 | 54.02 | ▲0.54 | ▲1.01% |
| 25-03-24 | 53.48 | ▼-1.54 | ▼-2.8% |
| 25-03-21 | 55.02 | ▼-0.42 | ▼-0.76% |
| 25-03-20 | 55.44 | ▼-0.56 | ▼-1% |
| 25-03-19 | 56.00 | ▲0.52 | ▲0.94% |
| 25-03-18 | 55.48 | ▼-0.98 | ▼-1.74% |
| 25-03-17 | 56.46 | ▲0.72 | ▲1.29% |
| 25-03-14 | 55.74 | ▲0.66 | ▲1.2% |
| 25-03-13 | 55.08 | ▲1.46 | ▲2.72% |
| 25-03-12 | 53.62 | ▼-1.62 | ▼-2.93% |
| 25-03-11 | 55.24 | ▼-0.48 | ▼-0.86% |
| 25-03-10 | 55.72 | ▼-0.30 | ▼-0.54% |
| 25-03-07 | 56.02 | ▼-0.48 | ▼-0.85% |
| 25-03-06 | 56.50 | ▼-0.76 | ▼-1.33% |
| 25-03-05 | 57.26 | ▼-1.06 | ▼-1.82% |
| 25-03-04 | 58.32 | ▲1.10 | ▲1.92% |
| 25-03-03 | 57.22 | ▼-2.28 | ▼-3.83% |
| 25-02-28 | 59.50 | ▲1.12 | ▲1.92% |
| 25-02-27 | 58.38 | ▲2.98 | ▲5.38% |
| 25-02-26 | 55.40 | ▼-2.40 | ▼-4.15% |
| 25-02-25 | 57.80 | ▲6.02 | ▲11.63% |
| 25-02-24 | 51.78 | ▲1.18 | ▲2.33% |
| 25-02-21 | 50.60 | ▲0.56 | ▲1.12% |
| 25-02-20 | 50.04 | ▼-0.66 | ▼-1.3% |
| 25-02-19 | 50.70 | ▲1.32 | ▲2.67% |
| 25-02-18 | 49.38 | ▼-2.70 | ▼-5.18% |
| 25-02-17 | 52.08 | ▲4.08 | ▲8.5% |
| 25-02-14 | 48.00 | ▼-0.28 | ▼-0.58% |
| 25-02-13 | 48.28 | ▼-0.52 | ▼-1.07% |
| 25-02-12 | 48.80 | ▲1.44 | ▲3.04% |
| 25-02-11 | 47.36 | ▲0.44 | ▲0.94% |
| 25-02-10 | 46.92 | ▼-0.40 | ▼-0.85% |
| 25-02-07 | 47.32 | ▼-0.42 | ▼-0.88% |
| 25-02-06 | 47.74 | ▼-0.14 | ▼-0.29% |
| 25-02-05 | 47.88 | ▲0.30 | ▲0.63% |
| 25-02-04 | 47.58 | ▼-0.26 | ▼-0.54% |
| 25-02-03 | 47.84 | ▼-0.21 | ▼-0.44% |
| 25-01-31 | 48.05 | ▼-1.15 | ▼-2.34% |
| 25-01-30 | 49.20 | ▲0.35 | ▲0.72% |
| 25-01-29 | 48.85 | ▼-0.75 | ▼-1.51% |
| 25-01-28 | 49.60 | ▲2.10 | ▲4.42% |
| 25-01-27 | 47.50 | ▼-0.40 | ▼-0.84% |
| 25-01-24 | 47.90 | ▼-0.20 | ▼-0.42% |
| 25-01-23 | 48.10 | ▲0.20 | ▲0.42% |
| 25-01-22 | 47.90 | ▼-0.20 | ▼-0.42% |
| 25-01-21 | 48.10 | ▼-0.15 | ▼-0.31% |
| 25-01-20 | 48.25 | ▼-0.60 | ▼-1.23% |
| 25-01-17 | 48.85 | ▲1.35 | ▲2.84% |
| 25-01-16 | 47.50 | ▼-0.30 | ▼-0.63% |
| 25-01-15 | 47.80 | ▲0.85 | ▲1.81% |
| 25-01-14 | 46.95 | ▼-0.10 | ▼-0.21% |
| 25-01-13 | 47.05 | ▲0.10 | ▲0.21% |
| 25-01-10 | 46.95 | ▲0.20 | ▲0.43% |
| 25-01-09 | 46.75 | ▼-1.70 | ▼-3.51% |
| 25-01-08 | 48.45 | ▲1.20 | ▲2.54% |
| 25-01-06 | 47.25 | ▲0.15 | ▲0.32% |
| 25-01-03 | 47.10 | ▲0.20 | ▲0.43% |
| 24-12-30 | 46.90 | ▲1.30 | ▲2.85% |
| 24-12-28 | 45.60 | ▼-0.75 | ▼-1.62% |
| 24-12-27 | 46.35 | ▼-4.05 | ▼-8.04% |
| 24-12-26 | 50.40 | ▼-0.40 | ▼-0.79% |
| 24-12-25 | 50.80 | ▲0.20 | ▲0.4% |
| 24-12-24 | 50.60 | ▼-1.90 | ▼-3.62% |
| 24-12-23 | 52.50 | ▲0.45 | ▲0.86% |
| 24-12-20 | 52.05 | ▲6.40 | ▲14.02% |
| 24-12-19 | 45.65 | ▼-0.40 | ▼-0.87% |
| 24-12-18 | 46.05 | ▲2.05 | ▲4.66% |
| 24-12-17 | 44.00 | ▲0.85 | ▲1.97% |
| 24-12-16 | 43.15 | ▼-1.85 | ▼-4.11% |
| 24-12-13 | 45.00 | ▼-0.60 | ▼-1.32% |
| 24-12-12 | 45.60 | ▼-1.00 | ▼-2.15% |
| 24-12-11 | 46.60 | ▲0.60 | ▲1.3% |
| 24-12-10 | 46.00 | ▼-1.90 | ▼-3.97% |
| 24-12-09 | 47.90 | ▲1.30 | ▲2.79% |
| 24-12-06 | 46.60 | ▼-0.25 | ▼-0.53% |
| 24-12-05 | 46.85 | ▲1.45 | ▲3.19% |
| 24-12-04 | 45.40 | ▼-1.60 | ▼-3.4% |
| 24-12-03 | 47.00 | ▼-1.95 | ▼-3.98% |
| 24-12-02 | 48.95 | ▲1.15 | ▲2.41% |
| 24-11-29 | 47.80 | ▲0.50 | ▲1.06% |
| 24-11-28 | 47.30 | ▼-1.55 | ▼-3.17% |
| 24-11-27 | 48.85 | ▲3.20 | ▲7.01% |
| 24-11-26 | 45.65 | ▼-3.95 | ▼-7.96% |
| 24-11-25 | 49.60 | ▼-2.35 | ▼-4.52% |
| 24-11-22 | 51.95 | ▼-2.25 | ▼-4.15% |
| 24-11-21 | 54.20 | ▲3.10 | ▲6.07% |
| 24-11-20 | 51.10 | ▼-1.55 | ▼-2.94% |
| 24-11-19 | 52.65 | ▼-2.70 | ▼-4.88% |
| 24-11-18 | 55.35 | ▼-2.15 | ▼-3.74% |
| 24-11-15 | 57.50 | ▲0.60 | ▲1.05% |
| 24-11-14 | 56.90 | ▼-0.85 | ▼-1.47% |
| 24-11-13 | 57.75 | ▼-0.50 | ▼-0.86% |
| 24-11-12 | 58.25 | ▼-0.15 | ▼-0.26% |
| 24-11-11 | 58.40 | ▲0.85 | ▲1.48% |
| 24-11-08 | 57.55 | ▲1.15 | ▲2.04% |
| 24-11-07 | 56.40 | ▲1.20 | ▲2.17% |
| 24-11-06 | 55.20 | ▲1.20 | ▲2.22% |
| 24-11-05 | 54.00 | ▲0.15 | ▲0.28% |
| 24-11-02 | 53.85 | ▼-0.30 | ▼-0.55% |
| 24-11-01 | 54.15 | ▲0.15 | ▲0.28% |
| 24-10-31 | 54.00 | ▼-2.90 | ▼-5.1% |
| 24-10-30 | 56.90 | ▲1.90 | ▲3.45% |
| 24-10-29 | 55.00 | ▼-0.15 | ▼-0.27% |
| 24-10-28 | 55.15 | ▲3.75 | ▲7.3% |
| 24-10-25 | 51.40 | ▼-1.20 | ▼-2.28% |
| 24-10-24 | 52.60 | ▲0.90 | ▲1.74% |
| 24-10-23 | 51.70 | ▼-3.55 | ▼-6.43% |
| 24-10-22 | 55.25 | ▼-2.00 | ▼-3.49% |
| 24-10-21 | 57.25 | ▲0.50 | ▲0.88% |
| 24-10-18 | 56.75 | ▼-1.50 | ▼-2.58% |
| 24-10-17 | 58.25 | ▼-1.60 | ▼-2.67% |
| 24-10-16 | 59.85 | ▼-3.60 | ▼-5.67% |
| 24-10-15 | 63.45 | ▲0.75 | ▲1.2% |
| 24-10-14 | 62.70 | ▲2.90 | ▲4.85% |
| 24-10-11 | 59.80 | ▲1.40 | ▲2.4% |
| 24-10-10 | 58.40 | ▼-0.25 | ▼-0.43% |
| 24-10-09 | 58.65 | ▲0.55 | ▲0.95% |
| 24-10-08 | 58.10 | ▼-0.05 | ▼-0.09% |
| 24-10-07 | 58.15 | ▲5.40 | ▲10.24% |
| 24-10-04 | 52.75 | ▲0.35 | ▲0.67% |
| 24-10-03 | 52.40 | ▲0.15 | ▲0.29% |
| 24-10-02 | 52.25 | ▼-0.40 | ▼-0.76% |
| 24-10-01 | 52.65 | ▼-1.25 | ▼-2.32% |
| 24-09-30 | 53.90 | ▲0.20 | ▲0.37% |
| 24-09-27 | 53.70 | ▲3.95 | ▲7.94% |
| 24-09-26 | 49.75 | ▼-1.35 | ▼-2.64% |
| 24-09-25 | 51.10 | ▼-1.90 | ▼-3.58% |
| 24-09-24 | 53.00 | ▼-0.75 | ▼-1.4% |
| 24-09-23 | 53.75 | ▲0.95 | ▲1.8% |
| 24-09-20 | 52.80 | ▲0.50 | ▲0.96% |
| 24-09-19 | 52.30 | ▼-1.85 | ▼-3.42% |
| 24-09-18 | 54.15 | ▲2.25 | ▲4.34% |
| 24-09-17 | 51.90 | ▼-0.30 | ▼-0.57% |
| 24-09-16 | 52.20 | ▲9.05 | ▲20.97% |
| 24-09-13 | 43.15 | ▲1.40 | ▲3.35% |
| 24-09-12 | 41.75 | ▼-0.40 | ▼-0.95% |
| 24-09-11 | 42.15 | ▼-1.50 | ▼-3.44% |
| 24-09-10 | 43.65 | ▼-1.50 | ▼-3.32% |
| 24-09-09 | 45.15 | ▲1.55 | ▲3.56% |
| 24-09-06 | 43.60 | ▲2.50 | ▲6.08% |
| 24-09-05 | 41.10 | ▼-0.75 | ▼-1.79% |
| 24-09-04 | 41.85 | ▲0.95 | ▲2.32% |
| 24-09-03 | 40.90 | ▼-1.35 | ▼-3.2% |
| 24-09-02 | 42.25 | ▼-2.55 | ▼-5.69% |
| 24-08-30 | 44.80 | ▲1.70 | ▲3.94% |
| 24-08-29 | 43.10 | ▲5.70 | ▲15.24% |
| 24-08-28 | 37.40 | ▼-0.40 | ▼-1.06% |
| 24-08-27 | 37.80 | ▼-1.20 | ▼-3.08% |
| 24-08-26 | 39.00 | ▲1.30 | ▲3.45% |
| 24-08-23 | 37.70 | ▼-0.25 | ▼-0.66% |
| 24-08-22 | 37.95 | ▼-1.85 | ▼-4.65% |
| 24-08-21 | 39.80 | ▼-0.15 | ▼-0.38% |
| 24-08-20 | 39.95 | ▼-0.05 | ▼-0.13% |
| 24-08-19 | 40.00 | ▼-0.30 | ▼-0.74% |
| 24-08-16 | 40.30 | ▼-0.65 | ▼-1.59% |
| 24-08-15 | 40.95 | ▼-0.10 | ▼-0.24% |
| 24-08-14 | 41.05 | ▼-1.00 | ▼-2.38% |
| 24-08-13 | 42.05 | ▲1.35 | ▲3.32% |
| 24-08-12 | 40.70 | ▲0.20 | ▲0.49% |
| 24-08-09 | 40.50 | ▲0.20 | ▲0.5% |
| 24-08-08 | 40.30 | -0.00 | -0% |
| 24-08-07 | 40.30 | ▲0.30 | ▲0.75% |
| 24-08-06 | 40.00 | ▲0.85 | ▲2.17% |
| 24-08-05 | 39.15 | ▼-1.15 | ▼-2.85% |
| 24-08-02 | 40.30 | ▼-0.75 | ▼-1.83% |
| 24-08-01 | 41.05 | ▼-0.65 | ▼-1.56% |
| 24-07-31 | 41.70 | ▼-0.35 | ▼-0.83% |
| 24-07-30 | 42.05 | ▲1.30 | ▲3.19% |
| 24-07-29 | 40.75 | ▲0.10 | ▲0.25% |
| 24-07-26 | 40.65 | ▼-0.65 | ▼-1.57% |
| 24-07-25 | 41.30 | ▼-0.60 | ▼-1.43% |
| 24-07-24 | 41.90 | ▼-2.10 | ▼-4.77% |
| 24-07-23 | 44.00 | ▲4.30 | ▲10.83% |
| 24-07-22 | 39.70 | ▲1.05 | ▲2.72% |
| 24-07-19 | 38.65 | ▲0.20 | ▲0.52% |
| 24-07-18 | 38.45 | ▲0.45 | ▲1.18% |
| 24-07-17 | 38.00 | ▼-0.30 | ▼-0.78% |
| 24-07-16 | 38.30 | ▲0.50 | ▲1.32% |
| 24-07-15 | 37.80 | ▼-1.15 | ▼-2.95% |
| 24-07-12 | 38.95 | ▲0.05 | ▲0.13% |
| 24-07-11 | 38.90 | ▲3.65 | ▲10.35% |
| 24-07-10 | 35.25 | ▼-3.55 | ▼-9.15% |
| 24-07-09 | 38.80 | ▼-1.80 | ▼-4.43% |
| 24-07-08 | 40.60 | ▼-0.60 | ▼-1.46% |
| 24-07-05 | 41.20 | ▼-0.30 | ▼-0.72% |
| 24-07-04 | 41.50 | ▼-0.90 | ▼-2.12% |
| 24-07-03 | 42.40 | ▼-0.90 | ▼-2.08% |
| 24-07-02 | 43.30 | ▼-0.45 | ▼-1.03% |
| 24-07-01 | 43.75 | ▲0.65 | ▲1.51% |
| 24-06-28 | 43.10 | ▲0.10 | ▲0.23% |
| 24-06-27 | 43.00 | ▲1.20 | ▲2.87% |
| 24-06-26 | 41.80 | ▲0.05 | ▲0.12% |
| 24-06-24 | 41.75 | ▼-3.00 | ▼-6.7% |
| 24-06-14 | 44.75 | ▼-0.05 | ▼-0.11% |
| 24-06-13 | 44.80 | ▲0.10 | ▲0.22% |
| 24-06-11 | 44.70 | ▼-1.50 | ▼-3.25% |
| 24-06-10 | 46.20 | ▲1.20 | ▲2.67% |
| 24-06-07 | 45.00 | ▲2.15 | ▲5.02% |
| 24-06-06 | 42.85 | ▼-1.00 | ▼-2.28% |
| 24-06-05 | 43.85 | ▼-1.15 | ▼-2.56% |
| 24-06-04 | 45.00 | ▲3.55 | ▲8.56% |
| 24-06-03 | 41.45 | ▲0.65 | ▲1.59% |
| 24-05-31 | 40.80 | ▼-0.60 | ▼-1.45% |
| 24-05-30 | 41.40 | ▼-2.25 | ▼-5.15% |
| 24-05-29 | 43.65 | ▼-0.10 | ▼-0.23% |
| 24-05-28 | 43.75 | ▲0.70 | ▲1.63% |
| 24-05-27 | 43.05 | ▼-3.90 | ▼-8.31% |
| 24-05-24 | 46.95 | ▼-3.35 | ▼-6.66% |
| 24-05-23 | 50.30 | ▼-0.35 | ▼-0.69% |
| 24-05-22 | 50.65 | -0.00 | -0% |
| 24-05-21 | 50.65 | ▼-0.75 | ▼-1.46% |
| 24-05-20 | 51.40 | ▼-0.30 | ▼-0.58% |
| 24-05-17 | 51.70 | ▼-0.25 | ▼-0.48% |
| 24-05-16 | 51.95 | ▼-0.75 | ▼-1.42% |
| 24-05-15 | 52.70 | ▼-0.40 | ▼-0.75% |
| 24-05-14 | 53.10 | ▼-0.30 | ▼-0.56% |
| 24-05-13 | 53.40 | ▼-0.30 | ▼-0.56% |
| 24-05-10 | 53.70 | ▼-0.40 | ▼-0.74% |
| 24-05-08 | 54.10 | ▼-0.80 | ▼-1.46% |
| 24-05-07 | 54.90 | ▲0.30 | ▲0.55% |
| 24-05-06 | 54.60 | ▼-1.50 | ▼-2.67% |
| 24-05-03 | 56.10 | ▼-4.20 | ▼-6.97% |
| 24-05-02 | 60.30 | ▲6.40 | ▲11.87% |
| 24-04-30 | 53.90 | ▼-0.90 | ▼-1.64% |
| 24-04-29 | 54.80 | ▲2.10 | ▲3.98% |
| 24-04-26 | 52.70 | ▼-2.00 | ▼-3.66% |
| 24-04-25 | 54.70 | ▼-0.30 | ▼-0.55% |
| 24-04-24 | 55.00 | ▼-0.30 | ▼-0.54% |
| 24-04-23 | 55.30 | ▼-0.40 | ▼-0.72% |
| 24-04-22 | 55.70 | ▼-0.30 | ▼-0.54% |
| 24-04-19 | 56.00 | ▲1.10 | ▲2% |
| 24-04-18 | 54.90 | ▼-0.20 | ▼-0.36% |
| 24-04-17 | 55.10 | ▼-0.50 | ▼-0.9% |
| 24-04-16 | 55.60 | ▼-0.50 | ▼-0.89% |
| 24-04-15 | 56.10 | ▲0.30 | ▲0.54% |
| 24-04-12 | 55.80 | ▲0.20 | ▲0.36% |