[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Yandex N V : ( YNDX:RM )
4,129.50RUB ▼ -156.50 (-3.65%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 4,129.50 | ▼-156.50 | ▼-3.65% |
| 25-04-13 | 4,286.00 | ▲63.00 | ▲1.49% |
| 25-04-12 | 4,223.00 | ▲47.00 | ▲1.13% |
| 25-04-11 | 4,176.00 | ▲111.50 | ▲2.74% |
| 25-04-10 | 4,064.50 | ▼-54.00 | ▼-1.31% |
| 25-04-09 | 4,118.50 | ▲149.00 | ▲3.75% |
| 25-04-08 | 3,969.50 | ▼-99.50 | ▼-2.45% |
| 25-04-07 | 4,069.00 | ▼-120.00 | ▼-2.86% |
| 25-04-06 | 4,189.00 | ▲89.00 | ▲2.17% |
| 25-04-05 | 4,100.00 | ▲12.00 | ▲0.29% |
| 25-04-04 | 4,088.00 | ▼-203.00 | ▼-4.73% |
| 25-04-03 | 4,291.00 | ▼-118.00 | ▼-2.68% |
| 25-04-02 | 4,409.00 | ▲53.50 | ▲1.23% |
| 25-04-01 | 4,355.50 | ▼-120.50 | ▼-2.69% |
| 25-03-31 | 4,476.00 | ▲184.50 | ▲4.3% |
| 25-03-30 | 4,291.50 | ▼-1.50 | ▼-0.03% |
| 25-03-29 | 4,293.00 | ▼-64.00 | ▼-1.47% |
| 25-03-28 | 4,357.00 | ▼-89.00 | ▼-2% |
| 25-03-27 | 4,446.00 | ▼-121.50 | ▼-2.66% |
| 25-03-26 | 4,567.50 | ▼-79.00 | ▼-1.7% |
| 25-03-25 | 4,646.50 | ▲62.00 | ▲1.35% |
| 25-03-24 | 4,584.50 | ▼-40.50 | ▼-0.88% |
| 25-03-21 | 4,625.00 | ▼-21.00 | ▼-0.45% |
| 25-03-20 | 4,646.00 | ▲5.00 | ▲0.11% |
| 25-03-19 | 4,641.00 | ▲19.00 | ▲0.41% |
| 25-03-18 | 4,622.00 | ▼-51.50 | ▼-1.1% |
| 25-03-17 | 4,673.50 | ▲89.00 | ▲1.94% |
| 25-03-16 | 4,584.50 | ▲57.00 | ▲1.26% |
| 25-03-15 | 4,527.50 | ▲0.50 | ▲0.01% |
| 25-03-14 | 4,527.00 | ▲47.00 | ▲1.05% |
| 25-03-13 | 4,480.00 | ▼-49.00 | ▼-1.08% |
| 25-03-12 | 4,529.00 | ▼-35.50 | ▼-0.78% |
| 25-03-11 | 4,564.50 | ▲2.00 | ▲0.04% |
| 25-03-10 | 4,562.50 | ▲9.50 | ▲0.21% |
| 25-03-07 | 4,553.00 | ▲39.50 | ▲0.88% |
| 25-03-06 | 4,513.50 | ▲16.50 | ▲0.37% |
| 25-03-05 | 4,497.00 | ▼-89.00 | ▼-1.94% |
| 25-03-04 | 4,586.00 | ▲238.50 | ▲5.49% |
| 25-03-03 | 4,347.50 | ▼-75.50 | ▼-1.71% |
| 25-02-28 | 4,423.00 | ▲46.00 | ▲1.05% |
| 25-02-27 | 4,377.00 | ▼-63.00 | ▼-1.42% |
| 25-02-26 | 4,440.00 | ▼-183.50 | ▼-3.97% |
| 25-02-25 | 4,623.50 | ▼-47.50 | ▼-1.02% |
| 25-02-24 | 4,671.00 | ▲4.00 | ▲0.09% |
| 25-02-21 | 4,667.00 | ▲18.00 | ▲0.39% |
| 25-02-20 | 4,649.00 | ▲3.00 | ▲0.06% |
| 25-02-19 | 4,646.00 | ▲96.00 | ▲2.11% |
| 25-02-18 | 4,550.00 | ▼-159.00 | ▼-3.38% |
| 25-02-17 | 4,709.00 | ▲160.00 | ▲3.52% |
| 25-02-14 | 4,549.00 | ▲57.00 | ▲1.27% |
| 25-02-13 | 4,492.00 | ▼-27.50 | ▼-0.61% |
| 25-02-12 | 4,519.50 | ▲232.50 | ▲5.42% |
| 25-02-11 | 4,287.00 | ▲70.00 | ▲1.66% |
| 25-02-10 | 4,217.00 | ▲17.00 | ▲0.4% |
| 25-02-07 | 4,200.00 | ▼-19.00 | ▼-0.45% |
| 25-02-06 | 4,219.00 | ▲113.50 | ▲2.76% |
| 25-02-05 | 4,105.50 | ▲97.50 | ▲2.43% |
| 25-02-04 | 4,008.00 | ▼-44.50 | ▼-1.1% |
| 25-02-03 | 4,052.50 | ▼-39.50 | ▼-0.97% |
| 25-01-31 | 4,092.00 | ▼-25.00 | ▼-0.61% |
| 25-01-30 | 4,117.00 | ▲43.50 | ▲1.07% |
| 25-01-29 | 4,073.50 | ▲33.50 | ▲0.83% |
| 25-01-28 | 4,040.00 | ▲95.00 | ▲2.41% |
| 25-01-27 | 3,945.00 | ▼-92.00 | ▼-2.28% |
| 25-01-24 | 4,037.00 | ▼-13.00 | ▼-0.32% |
| 25-01-23 | 4,050.00 | ▲12.50 | ▲0.31% |
| 25-01-22 | 4,037.50 | ▼-32.50 | ▼-0.8% |
| 25-01-21 | 4,070.00 | ▲50.00 | ▲1.24% |
| 25-01-20 | 4,020.00 | ▼-93.00 | ▼-2.26% |
| 25-01-17 | 4,113.00 | ▲47.50 | ▲1.17% |
| 25-01-16 | 4,065.50 | ▼-49.00 | ▼-1.19% |
| 25-01-15 | 4,114.50 | ▲31.00 | ▲0.76% |
| 25-01-14 | 4,083.50 | ▲69.50 | ▲1.73% |
| 25-01-13 | 4,014.00 | ▲80.00 | ▲2.03% |
| 25-01-10 | 3,934.00 | ▲122.50 | ▲3.21% |
| 25-01-09 | 3,811.50 | ▼-114.50 | ▼-2.92% |
| 25-01-08 | 3,926.00 | ▲34.50 | ▲0.89% |
| 25-01-06 | 3,891.50 | ▲19.00 | ▲0.49% |
| 25-01-03 | 3,872.50 | ▼-121.50 | ▼-3.04% |
| 24-12-30 | 3,994.00 | ▲65.50 | ▲1.67% |
| 24-12-28 | 3,928.50 | ▲80.50 | ▲2.09% |
| 24-12-27 | 3,848.00 | ▲62.00 | ▲1.64% |
| 24-12-26 | 3,786.00 | ▼-4.00 | ▼-0.11% |
| 24-12-25 | 3,790.00 | ▲87.50 | ▲2.36% |
| 24-12-24 | 3,702.50 | ▼-97.50 | ▼-2.57% |
| 24-12-23 | 3,800.00 | ▲116.50 | ▲3.16% |
| 24-12-20 | 3,683.50 | ▲344.50 | ▲10.32% |
| 24-12-19 | 3,339.00 | ▲84.00 | ▲2.58% |
| 24-12-18 | 3,255.00 | ▲6.50 | ▲0.2% |
| 24-12-17 | 3,248.50 | ▲16.00 | ▲0.49% |
| 24-12-16 | 3,232.50 | ▼-88.50 | ▼-2.66% |
| 24-12-13 | 3,321.00 | ▲37.00 | ▲1.13% |
| 24-12-12 | 3,284.00 | ▼-113.00 | ▼-3.33% |
| 24-12-11 | 3,397.00 | ▲17.50 | ▲0.52% |
| 24-12-10 | 3,379.50 | ▼-86.50 | ▼-2.5% |
| 24-12-09 | 3,466.00 | ▲90.00 | ▲2.67% |
| 24-12-06 | 3,376.00 | ▼-2.50 | ▼-0.07% |
| 24-12-05 | 3,378.50 | ▲126.50 | ▲3.89% |
| 24-12-04 | 3,252.00 | ▼-128.00 | ▼-3.79% |
| 24-12-03 | 3,380.00 | ▼-54.00 | ▼-1.57% |
| 24-12-02 | 3,434.00 | ▲114.00 | ▲3.43% |
| 24-11-29 | 3,320.00 | ▼-45.50 | ▼-1.35% |
| 24-11-28 | 3,365.50 | ▼-19.50 | ▼-0.58% |
| 24-11-27 | 3,385.00 | ▲174.00 | ▲5.42% |
| 24-11-26 | 3,211.00 | ▼-88.50 | ▼-2.68% |
| 24-11-25 | 3,299.50 | ▼-115.50 | ▼-3.38% |
| 24-11-22 | 3,415.00 | ▼-94.00 | ▼-2.68% |
| 24-11-21 | 3,509.00 | ▲49.00 | ▲1.42% |
| 24-11-20 | 3,460.00 | ▼-100.00 | ▼-2.81% |
| 24-11-19 | 3,560.00 | ▼-89.00 | ▼-2.44% |
| 24-11-18 | 3,649.00 | ▼-63.00 | ▼-1.7% |
| 24-11-15 | 3,712.00 | ▲34.00 | ▲0.92% |
| 24-11-14 | 3,678.00 | ▼-15.00 | ▼-0.41% |
| 24-11-13 | 3,693.00 | ▼-65.50 | ▼-1.74% |
| 24-11-12 | 3,758.50 | ▼-126.50 | ▼-3.26% |
| 24-11-11 | 3,885.00 | ▼-3.00 | ▼-0.08% |
| 24-11-08 | 3,888.00 | ▲76.50 | ▲2.01% |
| 24-11-07 | 3,811.50 | ▲134.50 | ▲3.66% |
| 24-11-06 | 3,677.00 | ▲31.00 | ▲0.85% |
| 24-11-05 | 3,646.00 | ▼-37.50 | ▼-1.02% |
| 24-11-02 | 3,683.50 | ▲9.50 | ▲0.26% |
| 24-11-01 | 3,674.00 | ▲7.50 | ▲0.2% |
| 24-10-31 | 3,666.50 | ▼-43.50 | ▼-1.17% |
| 24-10-30 | 3,710.00 | ▼-48.00 | ▼-1.28% |
| 24-10-29 | 3,758.00 | ▲15.00 | ▲0.4% |
| 24-10-28 | 3,743.00 | ▼-91.50 | ▼-2.39% |
| 24-10-25 | 3,834.50 | ▼-135.00 | ▼-3.4% |
| 24-10-24 | 3,969.50 | ▲86.00 | ▲2.21% |
| 24-10-23 | 3,883.50 | ▼-81.00 | ▼-2.04% |
| 24-10-22 | 3,964.50 | ▼-66.50 | ▼-1.65% |
| 24-10-21 | 4,031.00 | ▲62.50 | ▲1.57% |
| 24-10-18 | 3,968.50 | ▼-15.00 | ▼-0.38% |
| 24-10-17 | 3,983.50 | ▼-73.50 | ▼-1.81% |
| 24-10-16 | 4,057.00 | ▼-34.00 | ▼-0.83% |
| 24-10-15 | 4,091.00 | ▲17.00 | ▲0.42% |
| 24-10-14 | 4,074.00 | ▲99.00 | ▲2.49% |
| 24-10-11 | 3,975.00 | ▼-4.50 | ▼-0.11% |
| 24-10-10 | 3,979.50 | ▲46.00 | ▲1.17% |
| 24-10-09 | 3,933.50 | ▼-49.00 | ▼-1.23% |
| 24-10-08 | 3,982.50 | ▲54.00 | ▲1.37% |
| 24-10-07 | 3,928.50 | ▼-17.00 | ▼-0.43% |
| 24-10-04 | 3,945.50 | ▼-23.50 | ▼-0.59% |
| 24-10-03 | 3,969.00 | ▲61.50 | ▲1.57% |
| 24-10-02 | 3,907.50 | ▼-55.50 | ▼-1.4% |
| 24-10-01 | 3,963.00 | ▼-44.50 | ▼-1.11% |
| 24-09-30 | 4,007.50 | ▼-16.50 | ▼-0.41% |
| 24-09-27 | 4,024.00 | ▲22.50 | ▲0.56% |
| 24-09-26 | 4,001.50 | ▼-34.00 | ▼-0.84% |
| 24-09-25 | 4,035.50 | ▼-124.50 | ▼-2.99% |
| 24-09-24 | 4,160.00 | ▼-42.50 | ▼-1.01% |
| 24-09-23 | 4,202.50 | ▲102.50 | ▲2.5% |
| 24-09-20 | 4,100.00 | ▼-37.50 | ▼-0.91% |
| 24-09-19 | 4,137.50 | ▲106.50 | ▲2.64% |
| 24-09-18 | 4,031.00 | ▼-75.00 | ▼-1.83% |
| 24-09-17 | 4,106.00 | ▼-13.00 | ▼-0.32% |
| 24-09-16 | 4,119.00 | ▲201.00 | ▲5.13% |
| 24-09-13 | 3,918.00 | ▲89.50 | ▲2.34% |
| 24-09-12 | 3,828.50 | ▲47.50 | ▲1.26% |
| 24-09-11 | 3,781.00 | ▼-44.00 | ▼-1.15% |
| 24-09-10 | 3,825.00 | ▼-58.50 | ▼-1.51% |
| 24-09-09 | 3,883.50 | ▲167.50 | ▲4.51% |
| 24-09-06 | 3,716.00 | ▲36.50 | ▲0.99% |
| 24-09-05 | 3,679.50 | ▼-57.00 | ▼-1.53% |
| 24-09-04 | 3,736.50 | ▲84.50 | ▲2.31% |
| 24-09-03 | 3,652.00 | ▲30.50 | ▲0.84% |
| 24-09-02 | 3,621.50 | ▼-143.50 | ▼-3.81% |
| 24-08-30 | 3,765.00 | ▼-161.00 | ▼-4.1% |
| 24-08-29 | 3,926.00 | ▲34.50 | ▲0.89% |
| 24-08-28 | 3,891.50 | ▲43.50 | ▲1.13% |
| 24-08-27 | 3,848.00 | ▼-71.00 | ▼-1.81% |
| 24-08-26 | 3,919.00 | ▲109.00 | ▲2.86% |
| 24-08-23 | 3,810.00 | ▲12.00 | ▲0.32% |
| 24-08-22 | 3,798.00 | ▼-38.50 | ▼-1% |
| 24-08-21 | 3,836.50 | ▲85.00 | ▲2.27% |
| 24-08-20 | 3,751.50 | ▲21.50 | ▲0.58% |
| 24-08-19 | 3,730.00 | ▼-45.50 | ▼-1.21% |
| 24-08-16 | 3,775.50 | ▼-53.00 | ▼-1.38% |
| 24-08-15 | 3,828.50 | ▼-44.50 | ▼-1.15% |
| 24-08-14 | 3,873.00 | ▼-38.50 | ▼-0.98% |
| 24-08-13 | 3,911.50 | ▼-11.50 | ▼-0.29% |
| 24-08-12 | 3,923.00 | ▲68.50 | ▲1.78% |
| 24-08-09 | 3,854.50 | ▲30.00 | ▲0.78% |
| 24-08-08 | 3,824.50 | ▼-22.50 | ▼-0.58% |
| 24-08-07 | 3,847.00 | ▲201.50 | ▲5.53% |
| 24-08-06 | 3,645.50 | ▲60.00 | ▲1.67% |
| 24-08-05 | 3,585.50 | ▼-147.50 | ▼-3.95% |
| 24-08-02 | 3,733.00 | ▼-143.00 | ▼-3.69% |
| 24-08-01 | 3,876.00 | ▼-16.00 | ▼-0.41% |
| 24-07-31 | 3,892.00 | ▼-18.00 | ▼-0.46% |
| 24-07-30 | 3,910.00 | ▼-161.20 | ▼-3.96% |
| 24-06-26 | 4,071.20 | -0.00 | -0% |
| 24-06-14 | 4,071.20 | ▲23.20 | ▲0.57% |
| 24-06-13 | 4,048.00 | ▼-54.00 | ▼-1.32% |
| 24-06-11 | 4,102.00 | ▼-23.60 | ▼-0.57% |
| 24-06-10 | 4,125.60 | ▼-96.40 | ▼-2.28% |
| 24-06-07 | 4,222.00 | ▲17.80 | ▲0.42% |
| 24-06-06 | 4,204.20 | ▲45.00 | ▲1.08% |
| 24-06-05 | 4,159.20 | ▼-18.60 | ▼-0.45% |
| 24-06-04 | 4,177.80 | ▲133.40 | ▲3.3% |
| 24-06-03 | 4,044.40 | ▲47.60 | ▲1.19% |
| 24-05-31 | 3,996.80 | ▼-36.00 | ▼-0.89% |
| 24-05-30 | 4,032.80 | ▼-18.20 | ▼-0.45% |
| 24-05-29 | 4,051.00 | ▲12.60 | ▲0.31% |
| 24-05-28 | 4,038.40 | ▼-45.60 | ▼-1.12% |
| 24-05-27 | 4,084.00 | ▼-105.20 | ▼-2.51% |
| 24-05-24 | 4,189.20 | ▼-17.20 | ▼-0.41% |
| 24-05-23 | 4,206.40 | ▼-27.60 | ▼-0.65% |
| 24-05-22 | 4,234.00 | ▲127.60 | ▲3.11% |
| 24-05-21 | 4,106.40 | ▼-89.60 | ▼-2.14% |
| 24-05-20 | 4,196.00 | ▼-75.00 | ▼-1.76% |
| 24-05-17 | 4,271.00 | ▼-90.20 | ▼-2.07% |
| 24-05-16 | 4,361.20 | ▲6.00 | ▲0.14% |
| 24-05-15 | 4,355.20 | ▼-134.60 | ▼-3% |
| 24-05-14 | 4,489.80 | ▲82.80 | ▲1.88% |
| 24-05-13 | 4,407.00 | ▲50.80 | ▲1.17% |
| 24-05-10 | 4,356.20 | ▲46.20 | ▲1.07% |
| 24-05-08 | 4,310.00 | ▼-46.00 | ▼-1.06% |
| 24-05-07 | 4,356.00 | ▲82.00 | ▲1.92% |
| 24-05-06 | 4,274.00 | ▲37.60 | ▲0.89% |
| 24-05-03 | 4,236.40 | ▲59.40 | ▲1.42% |
| 24-05-02 | 4,177.00 | ▲27.40 | ▲0.66% |
| 24-04-30 | 4,149.60 | ▼-23.80 | ▼-0.57% |
| 24-04-29 | 4,173.40 | ▼-58.20 | ▼-1.38% |
| 24-04-26 | 4,231.60 | ▲67.00 | ▲1.61% |
| 24-04-25 | 4,164.60 | ▲52.80 | ▲1.28% |
| 24-04-24 | 4,111.80 | ▼-60.40 | ▼-1.45% |
| 24-04-23 | 4,172.20 | ▼-118.00 | ▼-2.75% |
| 24-04-22 | 4,290.20 | ▲33.00 | ▲0.78% |
| 24-04-19 | 4,257.20 | ▲64.20 | ▲1.53% |
| 24-04-18 | 4,193.00 | ▼-6.80 | ▼-0.16% |
| 24-04-17 | 4,199.80 | ▲150.20 | ▲3.71% |
| 24-04-16 | 4,049.60 | ▲3.60 | ▲0.09% |