GDR OKEY Group ORD SHS (OKEYDR)

OKEYDR
🏛️ 러시아 연방 →
30.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 24.40 24.52 24.30 24.37 0.1M
2022-12-29 24.50 24.67 24.40 24.43 0.1M
2022-12-28 24.70 24.78 24.51 24.53 0.1M
2022-12-27 24.83 25.15 24.71 24.78 0.1M
2022-12-26 25.11 25.19 24.67 24.83 0.1M
2022-12-23 24.75 25.60 24.75 25.11 0.2M
2022-12-22 24.77 25.07 24.54 24.90 0.1M
2022-12-21 25.15 25.81 24.51 24.76 0.2M
2022-12-20 24.28 24.84 24.27 24.61 0.1M
2022-12-19 24.75 24.87 24.01 24.28 0.2M
2022-12-16 24.50 24.89 24.35 24.70 0.1M
2022-12-15 25.20 25.36 24.40 24.56 0.2M
2022-12-14 25.86 25.90 25.10 25.25 0.1M
2022-12-13 25.60 25.82 25.42 25.43 0.1M
2022-12-12 26.50 26.50 25.39 25.69 0.1M
2022-12-09 26.00 26.20 25.32 25.53 0.1M
2022-12-08 26.15 26.49 25.24 25.90 0.2M
2022-12-07 26.70 26.70 26.20 26.33 0.1M
2022-12-06 26.65 26.83 26.32 26.51 0.1M
2022-12-05 26.52 26.88 26.42 26.65 0.1M
2022-12-02 26.73 27.79 26.50 26.51 0.5M
2022-12-01 26.41 27.71 26.32 26.73 0.8M
2022-11-30 26.61 26.70 26.32 26.41 0.1M
2022-11-29 26.59 26.70 26.41 26.61 0.1M
2022-11-28 26.98 27.19 26.40 26.59 0.1M
2022-11-25 26.96 27.27 26.43 26.65 0.2M
2022-11-24 26.50 27.26 26.45 26.96 0.4M
2022-11-23 26.70 26.70 26.41 26.56 0.1M
2022-11-22 26.62 26.68 26.11 26.60 0.1M
2022-11-21 27.00 27.28 26.60 26.62 0.1M
2022-11-18 27.20 27.39 27.06 27.20 0.1M
2022-11-17 26.81 27.57 26.81 27.26 0.2M
2022-11-16 27.20 27.21 26.92 27.03 0.1M
2022-11-15 26.77 27.60 26.77 27.22 0.1M
2022-11-14 27.07 27.49 26.83 27.40 0.1M
2022-11-11 27.81 28.00 26.28 27.07 0.2M
2022-11-10 26.60 27.88 26.60 27.18 0.2M
2022-11-09 28.10 28.39 24.15 26.54 0.2M
2022-11-08 27.80 28.58 27.51 28.34 0.7M
2022-11-07 27.45 28.32 27.34 27.71 0.4M
2022-11-03 27.94 28.14 26.56 27.40 0.4M
2022-11-02 28.58 29.22 28.03 28.15 0.1M
2022-11-01 28.46 28.73 28.31 28.58 0.2M
2022-10-31 28.60 28.86 28.09 28.30 0.3M
2022-10-28 30.04 30.75 28.02 28.51 1.0M
2022-10-27 27.70 29.29 27.18 29.29 0.5M
2022-10-26 29.44 29.44 26.88 27.68 0.5M
2022-10-25 26.45 27.49 26.30 26.76 0.4M
2022-10-24 26.00 26.30 25.72 26.11 0.2M
2022-10-21 25.40 25.64 24.00 25.54 0.3M
2022-10-20 25.64 25.94 25.00 25.42 0.1M
2022-10-19 26.00 26.00 25.03 25.25 0.3M
2022-10-18 25.46 26.30 25.38 26.06 0.4M
2022-10-17 25.18 26.00 25.18 25.45 0.1M
2022-10-14 25.11 26.20 25.03 25.15 0.2M
2022-10-13 25.00 25.79 24.52 25.11 0.4M
2022-10-12 24.78 25.00 24.03 24.52 0.2M
2022-10-11 24.20 24.83 24.00 24.50 0.1M
2022-10-10 21.70 24.29 21.70 23.83 0.3M
2022-10-07 24.70 24.70 23.05 23.44 0.4M
2022-10-06 24.05 26.19 23.17 24.69 0.8M
2022-10-05 24.95 25.60 23.25 23.84 0.5M
2022-10-04 26.50 26.50 23.39 24.75 0.5M
2022-10-03 21.89 27.30 21.89 25.65 1.9M
2022-09-30 21.24 22.48 20.90 21.61 0.3M
2022-09-29 22.53 23.09 20.90 21.24 0.2M
2022-09-28 23.12 23.20 22.01 22.76 0.1M
2022-09-27 22.15 23.45 22.00 22.43 0.1M
2022-09-26 22.95 25.99 19.80 22.62 0.4M
2022-09-23 28.48 28.48 25.00 25.39 0.2M
2022-09-22 26.60 27.71 24.66 27.17 0.3M
2022-09-21 24.30 28.94 21.50 25.93 0.5M
2022-09-20 31.31 31.49 26.12 27.00 0.6M
2022-09-19 31.97 31.97 31.21 31.30 0.2M
2022-09-16 31.79 32.09 31.50 31.76 0.3M
2022-09-15 33.43 36.40 31.30 31.51 2.9M
2022-09-14 31.19 31.19 29.27 30.39 0.1M
2022-09-13 30.70 31.20 30.63 30.76 0.0M
2022-09-12 30.51 31.00 30.51 30.70 0.1M
2022-09-09 31.00 31.09 30.30 30.50 0.1M
2022-09-08 30.98 31.09 30.45 30.50 0.1M
2022-09-07 31.29 31.49 30.09 30.67 0.2M
2022-09-06 31.78 32.18 28.12 31.21 0.4M
2022-09-05 31.84 32.28 31.23 31.77 0.3M
2022-09-02 31.61 31.89 31.50 31.58 0.1M
2022-09-01 31.67 31.95 31.54 31.60 0.1M
2022-08-31 31.46 32.30 31.43 31.67 0.2M
2022-08-30 32.55 32.95 31.14 31.61 0.5M
2022-08-29 33.47 33.47 31.00 32.48 0.7M
2022-08-26 33.12 34.48 32.67 33.14 1.2M
2022-08-25 32.72 33.14 31.73 32.56 0.4M
2022-08-24 33.40 33.40 32.40 32.85 0.2M
2022-08-23 33.75 33.75 32.78 32.99 0.3M
2022-08-22 32.54 33.78 32.54 32.97 0.6M
2022-08-19 32.00 32.99 31.82 32.49 0.6M
2022-08-18 33.29 33.29 31.71 32.01 0.4M
2022-08-17 33.80 33.80 32.26 32.71 0.4M
2022-08-16 33.60 34.85 32.12 33.01 1.8M
2022-08-15 32.00 33.87 31.54 33.09 1.7M
2022-08-12 31.76 32.00 30.11 31.35 0.6M
2022-08-11 33.85 33.85 31.50 31.76 1.1M
2022-08-10 35.90 35.90 32.58 33.11 2.6M
2022-08-09 33.00 36.30 32.44 35.15 7.9M
2022-08-08 27.63 32.75 26.59 31.84 6.2M
2022-08-05 28.57 28.57 25.70 26.00 0.9M
2022-08-04 31.40 31.46 27.27 28.36 1.3M
2022-08-03 32.18 33.00 29.07 30.30 2.4M
2022-08-02 32.30 35.35 28.32 30.90 4.7M
2022-08-01 30.63 37.63 28.16 32.21 8.7M
2022-07-29 23.50 30.44 23.01 30.44 8.2M
2022-07-28 22.20 25.96 21.60 23.74 4.7M
2022-07-27 20.14 20.56 19.50 20.21 0.3M
2022-07-26 20.28 20.62 19.39 20.00 0.3M
2022-07-25 20.56 21.29 20.03 20.37 0.2M
2022-07-22 19.90 22.44 19.01 20.75 1.1M
2022-07-21 19.26 23.06 18.83 20.02 2.5M
2022-07-20 18.06 18.44 17.90 17.99 0.1M
2022-07-19 18.39 18.39 17.86 18.06 0.1M
2022-07-18 17.53 18.90 17.20 18.02 0.1M
2022-07-15 17.10 18.72 17.10 17.90 0.1M
2022-07-14 18.75 18.75 17.44 17.88 0.1M
2022-07-13 18.79 19.48 17.30 18.19 0.3M
2022-07-12 19.00 19.60 18.01 18.11 0.2M
2022-07-11 19.44 19.60 18.65 18.98 0.2M
2022-07-08 18.84 19.94 18.65 19.03 0.2M
2022-07-07 18.50 18.80 18.06 18.62 0.1M
2022-07-06 18.42 18.82 17.74 18.27 0.1M
2022-07-05 18.04 18.75 17.71 18.27 0.1M
2022-07-04 17.85 18.64 17.67 18.00 0.1M
2022-07-01 18.16 18.20 17.40 17.85 0.1M
2022-06-30 19.84 19.84 18.00 18.15 0.2M
2022-06-29 20.26 20.26 18.54 19.58 0.1M
2022-06-28 17.89 22.86 17.53 20.05 1.4M
2022-06-27 17.43 17.99 17.26 17.85 0.1M
2022-06-24 17.42 17.61 17.22 17.44 0.1M
2022-06-23 17.43 17.60 17.30 17.36 0.0M
2022-06-22 17.45 17.94 17.30 17.43 0.0M
2022-06-21 17.80 17.99 17.45 17.53 0.0M
2022-06-20 17.96 17.96 17.42 17.65 0.1M
2022-06-17 17.96 18.15 17.55 17.72 0.0M
2022-06-16 17.60 18.39 17.60 17.83 0.1M
2022-06-15 17.60 17.89 17.25 17.36 0.1M
2022-06-14 17.24 17.89 17.13 17.36 0.1M
2022-06-10 16.90 18.89 16.90 17.50 0.2M
2022-06-09 17.54 18.05 16.50 17.20 0.1M
2022-06-08 18.30 18.70 17.30 18.01 0.1M
2022-06-07 18.36 19.50 17.20 17.72 0.2M
2022-06-06 19.40 19.40 17.25 18.02 0.2M
2022-06-03 21.14 21.48 19.20 19.40 0.2M
2022-06-02 22.07 22.07 21.10 21.14 0.0M
2022-06-01 21.94 21.94 21.50 21.69 0.0M
2022-05-31 21.40 22.00 21.28 21.77 0.0M
2022-05-30 21.93 22.63 21.50 21.80 0.1M
2022-05-27 22.02 22.07 21.32 21.92 0.0M
2022-05-26 21.51 22.19 21.50 22.02 0.1M
2022-05-25 21.94 22.35 21.28 21.60 0.1M
2022-05-24 22.53 23.23 21.19 22.00 0.1M
2022-05-23 22.54 22.99 22.40 22.47 0.0M
2022-05-20 23.47 23.47 22.50 22.77 0.1M
2022-05-19 23.30 23.83 23.06 23.15 0.0M
2022-05-18 23.23 23.90 23.11 23.34 0.1M
2022-05-17 23.23 23.95 23.08 23.17 0.1M
2022-05-16 22.99 23.61 22.78 22.95 0.0M
2022-05-13 23.48 23.48 22.40 22.76 0.1M
2022-05-12 24.49 24.49 22.60 22.99 0.1M
2022-05-11 25.20 25.20 24.30 24.31 0.0M
2022-05-06 24.78 25.09 24.50 24.62 0.1M
2022-05-05 24.51 25.24 24.51 24.78 0.0M
2022-05-04 24.96 25.46 24.61 24.65 0.1M
2022-04-29 25.00 25.50 24.55 25.06 0.2M
2022-04-28 28.17 29.00 24.60 24.88 0.5M
2022-04-27 25.08 25.93 24.64 25.61 0.2M
2022-04-26 24.57 25.34 24.26 24.88 0.2M
2022-04-25 25.27 25.27 24.14 24.76 0.1M
2022-04-22 26.50 27.00 24.64 25.27 0.1M
2022-04-21 25.08 28.00 24.40 26.07 0.4M
2022-04-20 24.86 25.70 24.40 24.50 0.2M
2022-04-19 25.46 25.75 24.00 24.86 0.2M
2022-04-18 25.74 26.40 25.45 25.46 0.1M
2022-04-15 26.20 26.50 25.50 25.75 0.1M
2022-04-14 27.10 27.40 25.91 26.20 0.1M
2022-04-13 28.00 28.00 26.82 27.19 0.1M
2022-04-12 28.00 29.80 26.39 27.59 0.5M
2022-04-11 27.14 27.80 25.80 27.45 0.3M
2022-04-08 29.24 29.24 27.06 27.55 0.2M
2022-04-07 28.50 29.40 27.52 28.55 0.3M
2022-04-06 30.20 30.65 26.60 28.30 0.8M
2022-04-05 32.80 32.80 27.89 30.20 0.9M
2022-04-04 35.60 35.60 31.50 32.42 0.7M
2022-04-01 30.21 34.36 30.21 32.70 1.9M
2022-03-31 27.50 31.64 27.02 29.89 2.6M
2022-03-30 27.00 34.40 23.86 26.83 4.1M
2022-02-25 26.63 31.09 25.00 26.86 0.2M
2022-02-24 36.99 37.00 22.18 24.49 0.2M
2022-02-22 36.40 38.77 33.00 37.00 0.1M
2022-02-21 41.75 42.25 36.60 38.01 0.1M
2022-02-18 42.61 43.07 41.20 41.35 0.0M
2022-02-17 43.54 43.95 42.50 42.92 0.0M
2022-02-16 43.47 44.20 42.61 43.82 0.0M
2022-02-15 42.87 44.33 42.51 42.87 0.1M
2022-02-14 44.15 45.49 42.75 43.10 0.0M
2022-02-11 44.07 46.67 42.60 44.40 0.1M
2022-02-10 43.09 44.69 42.11 44.14 0.1M
2022-02-09 43.08 44.41 42.00 43.54 0.0M
2022-02-08 42.38 43.50 42.02 43.33 0.0M
2022-02-07 42.41 42.41 41.50 42.07 0.0M
2022-02-04 42.78 44.08 41.50 41.98 0.0M
2022-02-03 43.88 46.00 42.30 42.74 0.2M
2022-02-02 43.17 44.25 42.42 43.11 0.1M
2022-02-01 41.88 43.33 41.50 42.69 0.1M
2022-01-31 40.81 43.39 40.19 41.88 0.1M
2022-01-28 40.74 44.04 39.70 40.81 0.1M
2022-01-27 39.45 40.24 39.10 40.06 0.0M
2022-01-26 38.50 40.17 38.01 39.43 0.0M
2022-01-25 40.00 41.31 37.22 37.39 0.1M
2022-01-24 41.11 42.11 39.92 40.00 0.1M
2022-01-21 42.20 42.84 41.08 42.01 0.0M
2022-01-20 42.97 43.06 41.50 41.78 0.1M
2022-01-19 43.50 43.80 42.50 42.50 0.0M
2022-01-18 42.80 46.48 42.29 42.90 0.2M
2022-01-17 43.00 43.25 42.04 42.04 0.0M
2022-01-14 44.94 45.22 41.75 42.25 0.1M
2022-01-13 44.94 46.30 43.44 44.51 0.1M
2022-01-12 44.99 45.90 44.64 44.67 0.0M
2022-01-11 43.60 45.16 43.60 44.98 0.0M
2022-01-10 43.37 44.35 43.02 43.87 0.0M
2022-01-06 43.26 44.00 42.86 43.42 0.0M
2022-01-05 44.92 44.93 42.71 43.00 0.0M
2022-01-04 43.81 44.88 43.71 44.66 0.0M
2022-01-03 42.89 44.16 42.86 43.81 0.0M