[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Jsc Vtb Bank : ( VTBR:RM )
79.67RUB ▲ 2.57 (3.33%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 79.67 | ▲2.57 | ▲3.33% |
| 25-04-15 | 77.10 | ▲1.60 | ▲2.12% |
| 25-04-14 | 75.50 | ▼-2.69 | ▼-3.44% |
| 25-04-13 | 78.19 | ▲0.02 | ▲0.03% |
| 25-04-12 | 78.17 | ▲1.41 | ▲1.84% |
| 25-04-11 | 76.76 | ▲3.60 | ▲4.92% |
| 25-04-10 | 73.16 | ▼-0.19 | ▼-0.26% |
| 25-04-09 | 73.35 | ▲5.59 | ▲8.25% |
| 25-04-08 | 67.76 | ▼-3.13 | ▼-4.42% |
| 25-04-07 | 70.89 | ▼-2.84 | ▼-3.85% |
| 25-04-06 | 73.73 | ▲1.41 | ▲1.95% |
| 25-04-05 | 72.32 | ▲0.07 | ▲0.1% |
| 25-04-04 | 72.25 | ▼-5.61 | ▼-7.21% |
| 25-04-03 | 77.86 | ▼-2.02 | ▼-2.53% |
| 25-04-02 | 79.88 | ▲1.10 | ▲1.4% |
| 25-04-01 | 78.78 | ▼-3.18 | ▼-3.88% |
| 25-03-31 | 81.96 | ▲0.37 | ▲0.45% |
| 25-03-30 | 81.59 | -0.00 | -0% |
| 25-03-29 | 81.59 | ▼-0.76 | ▼-0.92% |
| 25-03-28 | 82.35 | ▼-4.72 | ▼-5.42% |
| 25-03-27 | 87.07 | ▼-2.04 | ▼-2.29% |
| 25-03-26 | 89.11 | ▼-1.88 | ▼-2.07% |
| 25-03-25 | 90.99 | ▲1.94 | ▲2.18% |
| 25-03-24 | 89.05 | ▼-0.77 | ▼-0.86% |
| 25-03-21 | 89.82 | ▼-0.90 | ▼-0.99% |
| 25-03-20 | 90.72 | ▲0.07 | ▲0.08% |
| 25-03-19 | 90.65 | ▲0.52 | ▲0.58% |
| 25-03-18 | 90.13 | ▼-2.47 | ▼-2.67% |
| 25-03-17 | 92.60 | ▲0.31 | ▲0.34% |
| 25-03-16 | 92.29 | ▲1.27 | ▲1.4% |
| 25-03-15 | 91.02 | ▲0.03 | ▲0.03% |
| 25-03-14 | 90.99 | ▲1.13 | ▲1.26% |
| 25-03-13 | 89.86 | ▼-0.45 | ▼-0.5% |
| 25-03-12 | 90.31 | ▼-0.39 | ▼-0.43% |
| 25-03-11 | 90.70 | ▼-0.29 | ▼-0.32% |
| 25-03-10 | 90.99 | ▼-0.08 | ▼-0.09% |
| 25-03-07 | 91.07 | ▼-0.08 | ▼-0.09% |
| 25-03-06 | 91.15 | ▲0.63 | ▲0.7% |
| 25-03-05 | 90.52 | ▼-2.66 | ▼-2.85% |
| 25-03-04 | 93.18 | ▲2.41 | ▲2.66% |
| 25-03-03 | 90.77 | ▼-0.93 | ▼-1.01% |
| 25-02-28 | 91.70 | ▲2.40 | ▲2.69% |
| 25-02-27 | 89.30 | ▼-1.18 | ▼-1.3% |
| 25-02-26 | 90.48 | ▼-3.20 | ▼-3.42% |
| 25-02-25 | 93.68 | ▼-2.54 | ▼-2.64% |
| 25-02-24 | 96.22 | ▲3.86 | ▲4.18% |
| 25-02-21 | 92.36 | ▼-0.56 | ▼-0.6% |
| 25-02-20 | 92.92 | ▼-1.58 | ▼-1.67% |
| 25-02-19 | 94.50 | ▲2.77 | ▲3.02% |
| 25-02-18 | 91.73 | ▼-7.03 | ▼-7.12% |
| 25-02-17 | 98.76 | ▲10.97 | ▲12.5% |
| 25-02-14 | 87.79 | ▼-1.75 | ▼-1.95% |
| 25-02-13 | 89.54 | ▲1.40 | ▲1.59% |
| 25-02-12 | 88.14 | ▲6.03 | ▲7.34% |
| 25-02-11 | 82.11 | ▲2.11 | ▲2.64% |
| 25-02-10 | 80.00 | ▼-1.19 | ▼-1.47% |
| 25-02-07 | 81.19 | ▼-1.21 | ▼-1.47% |
| 25-02-06 | 82.40 | ▲0.31 | ▲0.38% |
| 25-02-05 | 82.09 | ▲1.74 | ▲2.17% |
| 25-02-04 | 80.35 | ▼-1.61 | ▼-1.96% |
| 25-02-03 | 81.96 | ▼-1.93 | ▼-2.3% |
| 25-01-31 | 83.89 | ▲0.04 | ▲0.05% |
| 25-01-30 | 83.85 | ▼-0.10 | ▼-0.12% |
| 25-01-29 | 83.95 | ▼-0.71 | ▼-0.84% |
| 25-01-28 | 84.66 | ▲0.94 | ▲1.12% |
| 25-01-27 | 83.72 | ▼-3.82 | ▼-4.36% |
| 25-01-24 | 87.54 | ▼-0.26 | ▼-0.3% |
| 25-01-23 | 87.80 | ▲1.79 | ▲2.08% |
| 25-01-22 | 86.01 | ▼-1.68 | ▼-1.92% |
| 25-01-21 | 87.69 | ▲1.52 | ▲1.76% |
| 25-01-20 | 86.17 | ▼-0.83 | ▼-0.95% |
| 25-01-17 | 87.00 | ▲2.44 | ▲2.89% |
| 25-01-16 | 84.56 | ▲2.06 | ▲2.5% |
| 25-01-15 | 82.50 | ▲1.23 | ▲1.51% |
| 25-01-14 | 81.27 | ▲0.74 | ▲0.92% |
| 25-01-13 | 80.53 | ▲1.25 | ▲1.58% |
| 25-01-10 | 79.28 | ▲3.24 | ▲4.26% |
| 25-01-09 | 76.04 | ▼-2.60 | ▼-3.31% |
| 25-01-08 | 78.64 | ▲0.67 | ▲0.86% |
| 25-01-06 | 77.97 | ▲0.19 | ▲0.24% |
| 25-01-03 | 77.78 | ▼-2.25 | ▼-2.81% |
| 24-12-30 | 80.03 | ▲1.94 | ▲2.48% |
| 24-12-28 | 78.09 | ▲1.60 | ▲2.09% |
| 24-12-27 | 76.49 | ▲0.76 | ▲1% |
| 24-12-26 | 75.73 | ▼-0.80 | ▼-1.05% |
| 24-12-25 | 76.53 | ▲2.64 | ▲3.57% |
| 24-12-24 | 73.89 | ▼-0.30 | ▼-0.4% |
| 24-12-23 | 74.19 | ▲1.31 | ▲1.8% |
| 24-12-20 | 72.88 | ▲6.93 | ▲10.51% |
| 24-12-19 | 65.95 | ▲0.72 | ▲1.1% |
| 24-12-18 | 65.23 | ▲1.02 | ▲1.59% |
| 24-12-17 | 64.21 | ▼-0.04 | ▼-0.06% |
| 24-12-16 | 64.25 | ▼-2.13 | ▼-3.21% |
| 24-12-13 | 66.38 | ▼-0.19 | ▼-0.29% |
| 24-12-12 | 66.57 | ▼-1.24 | ▼-1.83% |
| 24-12-11 | 67.81 | ▲0.87 | ▲1.3% |
| 24-12-10 | 66.94 | ▼-1.16 | ▼-1.7% |
| 24-12-09 | 68.10 | ▲0.58 | ▲0.86% |
| 24-12-06 | 67.52 | ▲0.57 | ▲0.85% |
| 24-12-05 | 66.95 | ▲1.57 | ▲2.4% |
| 24-12-04 | 65.38 | ▼-1.90 | ▼-2.82% |
| 24-12-03 | 67.28 | ▼-1.99 | ▼-2.87% |
| 24-12-02 | 69.27 | ▼-0.23 | ▼-0.33% |
| 24-11-29 | 69.50 | ▲0.22 | ▲0.32% |
| 24-11-28 | 69.28 | ▼-0.74 | ▼-1.06% |
| 24-11-27 | 70.02 | ▲1.79 | ▲2.62% |
| 24-11-26 | 68.23 | ▼-1.88 | ▼-2.68% |
| 24-11-25 | 70.11 | ▼-3.94 | ▼-5.32% |
| 24-11-22 | 74.05 | ▼-2.25 | ▼-2.95% |
| 24-11-21 | 76.30 | ▲0.66 | ▲0.87% |
| 24-11-20 | 75.64 | ▼-1.42 | ▼-1.84% |
| 24-11-19 | 77.06 | ▼-1.89 | ▼-2.39% |
| 24-11-18 | 78.95 | ▼-1.64 | ▼-2.03% |
| 24-11-15 | 80.59 | ▲1.40 | ▲1.77% |
| 24-11-14 | 79.19 | ▼-0.22 | ▼-0.28% |
| 24-11-13 | 79.41 | ▼-1.27 | ▼-1.57% |
| 24-11-12 | 80.68 | ▼-0.90 | ▼-1.1% |
| 24-11-11 | 81.58 | ▲1.38 | ▲1.72% |
| 24-11-08 | 80.20 | ▲1.10 | ▲1.39% |
| 24-11-07 | 79.10 | ▲0.78 | ▲1% |
| 24-11-06 | 78.32 | ▲0.94 | ▲1.21% |
| 24-11-05 | 77.38 | ▲0.26 | ▲0.34% |
| 24-11-02 | 77.12 | ▲0.50 | ▲0.65% |
| 24-11-01 | 76.62 | ▲1.37 | ▲1.82% |
| 24-10-31 | 75.25 | ▼-0.94 | ▼-1.23% |
| 24-10-30 | 76.19 | ▼-1.26 | ▼-1.63% |
| 24-10-29 | 77.45 | ▲1.25 | ▲1.64% |
| 24-10-28 | 76.20 | ▼-3.69 | ▼-4.62% |
| 24-10-25 | 79.89 | ▼-2.75 | ▼-3.33% |
| 24-10-24 | 82.64 | ▲0.42 | ▲0.51% |
| 24-10-23 | 82.22 | ▼-1.36 | ▼-1.63% |
| 24-10-22 | 83.58 | ▼-1.13 | ▼-1.33% |
| 24-10-21 | 84.71 | ▼-0.13 | ▼-0.15% |
| 24-10-18 | 84.84 | ▼-0.25 | ▼-0.29% |
| 24-10-17 | 85.09 | ▼-0.73 | ▼-0.85% |
| 24-10-16 | 85.82 | ▼-0.85 | ▼-0.98% |
| 24-10-15 | 86.67 | ▼-0.03 | ▼-0.03% |
| 24-10-14 | 86.70 | ▲1.09 | ▲1.27% |
| 24-10-11 | 85.61 | ▼-0.55 | ▼-0.64% |
| 24-10-10 | 86.16 | ▼-3.63 | ▼-4.04% |
| 24-10-09 | 89.79 | ▲3.94 | ▲4.59% |
| 24-10-08 | 85.85 | ▼-0.58 | ▼-0.67% |
| 24-10-07 | 86.43 | ▼-0.20 | ▼-0.23% |
| 24-10-04 | 86.63 | ▼-0.60 | ▼-0.69% |
| 24-10-03 | 87.23 | ▲1.07 | ▲1.24% |
| 24-10-02 | 86.16 | ▼-1.36 | ▼-1.55% |
| 24-10-01 | 87.52 | ▼-1.51 | ▼-1.7% |
| 24-09-30 | 89.03 | ▼-1.54 | ▼-1.7% |
| 24-09-27 | 90.57 | ▼-0.19 | ▼-0.21% |
| 24-09-26 | 90.76 | ▼-0.07 | ▼-0.08% |
| 24-09-25 | 90.83 | ▼-1.82 | ▼-1.96% |
| 24-09-24 | 92.65 | ▲0.69 | ▲0.75% |
| 24-09-23 | 91.96 | ▲2.61 | ▲2.92% |
| 24-09-20 | 89.35 | ▲0.82 | ▲0.93% |
| 24-09-19 | 88.53 | ▲0.60 | ▲0.68% |
| 24-09-18 | 87.93 | ▼-2.17 | ▼-2.41% |
| 24-09-17 | 90.10 | ▲1.48 | ▲1.67% |
| 24-09-16 | 88.62 | ▲1.42 | ▲1.63% |
| 24-09-13 | 87.20 | ▲1.00 | ▲1.16% |
| 24-09-12 | 86.20 | ▼-0.93 | ▼-1.07% |
| 24-09-11 | 87.13 | ▼-1.76 | ▼-1.98% |
| 24-09-10 | 88.89 | ▼-2.01 | ▼-2.21% |
| 24-09-09 | 90.90 | ▲3.56 | ▲4.08% |
| 24-09-06 | 87.34 | ▲0.14 | ▲0.16% |
| 24-09-05 | 87.20 | ▼-1.80 | ▼-2.02% |
| 24-09-04 | 89.00 | ▲2.82 | ▲3.27% |
| 24-09-03 | 86.18 | ▲0.09 | ▲0.1% |
| 24-09-02 | 86.09 | ▼-5.34 | ▼-5.84% |
| 24-08-30 | 91.43 | ▼-4.47 | ▼-4.66% |
| 24-08-29 | 95.90 | ▼-1.13 | ▼-1.16% |
| 24-08-28 | 97.03 | ▲0.19 | ▲0.2% |
| 24-08-27 | 96.84 | ▼-2.25 | ▼-2.27% |
| 24-08-26 | 99.09 | ▲2.62 | ▲2.72% |
| 24-08-23 | 96.47 | ▼-0.13 | ▼-0.13% |
| 24-08-22 | 96.60 | ▼-3.60 | ▼-3.59% |
| 24-08-21 | 100.20 | ▲0.74 | ▲0.74% |
| 24-08-20 | 99.46 | ▲0.75 | ▲0.76% |
| 24-08-19 | 98.71 | ▲0.80 | ▲0.82% |
| 24-08-16 | 97.91 | ▼-1.36 | ▼-1.37% |
| 24-08-15 | 99.27 | ▼-0.53 | ▼-0.53% |
| 24-08-14 | 99.80 | ▼-0.90 | ▼-0.89% |
| 24-08-13 | 100.70 | ▲2.67 | ▲2.72% |
| 24-08-12 | 98.03 | ▲0.96 | ▲0.99% |
| 24-08-09 | 97.07 | ▲0.22 | ▲0.23% |
| 24-08-08 | 96.85 | ▼-1.35 | ▼-1.37% |
| 24-08-07 | 98.20 | ▲1.97 | ▲2.05% |
| 24-08-06 | 96.23 | ▲1.05 | ▲1.1% |
| 24-08-05 | 95.18 | ▼-2.51 | ▼-2.57% |
| 24-08-02 | 97.69 | ▼-0.47 | ▼-0.48% |
| 24-08-01 | 98.16 | ▲0.31 | ▲0.32% |
| 24-07-31 | 97.85 | ▼-1.23 | ▼-1.24% |
| 24-07-30 | 99.08 | ▲5.52 | ▲5.9% |
| 24-07-29 | 93.56 | ▼-3.19 | ▼-3.3% |
| 24-07-26 | 96.75 | ▼-2.45 | ▼-2.47% |
| 24-07-25 | 99.20 | ▼-0.69 | ▼-0.69% |
| 24-07-24 | 99.89 | ▼-0.86 | ▼-0.85% |
| 24-07-23 | 100.75 | ▲1.00 | ▲1% |
| 24-07-22 | 99.75 | ▲3.39 | ▲3.52% |
| 24-07-19 | 96.36 | ▲0.46 | ▲0.48% |
| 24-07-18 | 95.90 | ▲2.20 | ▲2.35% |
| 24-07-17 | 93.70 | ▼-1.60 | ▼-1.68% |
| 24-07-16 | 95.30 | ▲2.48 | ▲2.67% |
| 24-07-15 | 92.82 | ▼-6.73 | ▼-6.76% |
| 24-07-08 | 99.55 | ▼-1.80 | ▼-1.78% |
| 24-07-05 | 101.35 | ▼-1.15 | ▼-1.12% |
| 24-07-04 | 102.50 | ▲0.80 | ▲0.79% |
| 24-07-03 | 101.70 | ▼-3.35 | ▼-3.19% |
| 24-07-02 | 105.05 | ▼-1.50 | ▼-1.41% |
| 24-07-01 | 106.55 | ▲0.85 | ▲0.8% |
| 24-06-28 | 105.70 | ▼-0.50 | ▼-0.47% |
| 24-06-27 | 106.20 | ▼-2.05 | ▼-1.89% |
| 24-06-26 | 108.25 | ▲10.45 | ▲10.69% |
| 24-06-24 | 97.80 | ▼-2.80 | ▼-2.78% |
| 24-06-14 | 100.60 | ▼-0.25 | ▼-0.25% |
| 24-06-13 | 100.85 | ▲1.75 | ▲1.77% |
| 24-06-11 | 99.10 | ▼-2.60 | ▼-2.56% |
| 24-06-10 | 101.70 | ▼-0.30 | ▼-0.29% |
| 24-06-07 | 102.00 | ▲1.85 | ▲1.85% |
| 24-06-06 | 100.15 | ▼-0.20 | ▼-0.2% |
| 24-06-05 | 100.35 | ▼-1.50 | ▼-1.47% |
| 24-06-04 | 101.85 | ▲2.45 | ▲2.46% |
| 24-06-03 | 99.40 | ▲0.55 | ▲0.56% |
| 24-05-31 | 98.85 | ▼-2.20 | ▼-2.18% |
| 24-05-30 | 101.05 | ▼-4.00 | ▼-3.81% |
| 24-05-29 | 105.05 | ▲0.75 | ▲0.72% |
| 24-05-28 | 104.30 | ▼-0.80 | ▼-0.76% |
| 24-05-27 | 105.10 | ▼-4.95 | ▼-4.5% |
| 24-05-24 | 110.05 | ▼-2.55 | ▼-2.26% |
| 24-05-23 | 112.60 | ▲0.10 | ▲0.09% |
| 24-05-22 | 112.50 | ▲0.05 | ▲0.04% |
| 24-05-21 | 112.45 | ▼-0.45 | ▼-0.4% |
| 24-05-20 | 112.90 | ▼-2.45 | ▼-2.12% |
| 24-05-17 | 115.35 | ▼-0.60 | ▼-0.52% |
| 24-05-16 | 115.95 | ▼-0.10 | ▼-0.09% |
| 24-05-15 | 116.05 | ▲0.75 | ▲0.65% |
| 24-05-14 | 115.30 | ▼-0.20 | ▼-0.17% |
| 24-05-13 | 115.50 | ▲0.10 | ▲0.09% |
| 24-05-10 | 115.40 | ▲0.20 | ▲0.17% |
| 24-05-08 | 115.20 | -0.00 | -0% |
| 24-05-07 | 115.20 | ▲0.20 | ▲0.17% |
| 24-05-06 | 115.00 | -0.00 | -0% |
| 24-05-03 | 115.00 | ▼-1.15 | ▼-0.99% |
| 24-05-02 | 116.15 | ▼-0.70 | ▼-0.6% |
| 24-04-30 | 116.85 | ▼-0.60 | ▼-0.51% |
| 24-04-29 | 117.45 | ▲0.90 | ▲0.77% |
| 24-04-27 | 116.55 | ▼-1.10 | ▼-0.93% |
| 24-04-26 | 117.65 | ▼-0.40 | ▼-0.34% |
| 24-04-25 | 118.05 | ▲1.05 | ▲0.9% |
| 24-04-24 | 117.00 | ▼-1.40 | ▼-1.18% |
| 24-04-23 | 118.40 | ▼-2.10 | ▼-1.74% |
| 24-04-22 | 120.50 | ▲1.05 | ▲0.88% |
| 24-04-19 | 119.45 | ▲0.35 | ▲0.29% |
| 24-04-18 | 119.10 | ▲0.50 | ▲0.42% |
| 24-04-17 | 118.60 | -0.00 | -0% |