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
2023-12-29 29.91 29.92 29.43 29.84 0.2M
2023-12-28 29.90 30.83 29.64 29.90 0.3M
2023-12-27 31.31 31.70 29.12 29.91 0.4M
2023-12-26 31.98 32.39 31.04 31.32 0.2M
2023-12-25 32.08 32.56 31.77 31.98 0.2M
2023-12-22 30.89 33.39 30.53 31.99 0.9M
2023-12-21 31.94 31.94 30.32 30.89 0.7M
2023-12-20 31.15 33.28 31.15 31.99 1.9M
2023-12-19 30.46 31.45 30.31 31.01 0.3M
2023-12-18 29.88 30.46 29.68 30.35 0.2M
2023-12-15 29.08 29.75 28.60 29.40 0.2M
2023-12-14 28.81 30.83 28.72 29.00 0.2M
2023-12-13 28.90 29.93 28.74 28.79 0.3M
2023-12-12 28.70 28.85 27.99 28.64 0.3M
2023-12-11 28.23 28.85 27.57 28.85 0.2M
2023-12-08 28.87 28.90 28.07 28.23 0.2M
2023-12-07 29.34 29.34 27.51 28.38 0.4M
2023-12-06 29.00 30.17 28.77 28.91 0.5M
2023-12-05 29.98 30.42 28.20 28.86 0.5M
2023-12-04 32.06 32.06 29.37 29.94 0.6M
2023-12-01 33.30 33.63 31.91 32.10 0.3M
2023-11-30 34.39 34.39 33.01 33.30 0.3M
2023-11-29 33.49 35.15 33.42 33.92 0.5M
2023-11-28 33.23 33.80 32.71 33.51 0.3M
2023-11-27 34.55 34.76 33.40 33.60 0.3M
2023-11-24 34.55 35.43 34.55 34.73 0.2M
2023-11-23 35.67 36.00 34.22 34.55 0.3M
2023-11-22 34.97 35.80 34.96 35.66 0.4M
2023-11-21 34.11 36.00 34.11 34.95 0.9M
2023-11-20 34.39 34.48 33.60 34.11 0.2M
2023-11-17 34.05 34.97 33.66 34.02 0.2M
2023-11-16 33.81 35.20 33.81 34.53 0.5M
2023-11-15 33.44 34.37 33.20 33.88 0.3M
2023-11-14 34.01 34.14 32.50 33.44 0.3M
2023-11-13 34.96 35.42 33.02 34.01 0.5M
2023-11-10 36.14 36.26 34.51 34.73 0.6M
2023-11-09 36.45 36.54 36.10 36.15 0.2M
2023-11-08 36.06 36.77 35.94 36.45 0.4M
2023-11-07 36.06 36.29 35.92 36.06 0.1M
2023-11-06 36.20 36.36 35.90 36.06 0.2M
2023-11-03 36.72 36.73 35.92 35.99 0.4M
2023-11-02 36.36 38.78 36.17 36.46 2.5M
2023-11-01 36.14 36.92 36.09 36.17 0.1M
2023-10-31 36.67 36.99 35.78 36.37 0.5M
2023-10-30 36.59 37.75 36.59 36.75 0.4M
2023-10-27 35.90 37.86 35.75 36.57 0.6M
2023-10-26 36.61 36.96 35.56 35.71 0.4M
2023-10-25 36.14 37.50 36.14 36.70 0.7M
2023-10-24 36.13 36.63 35.85 36.17 0.2M
2023-10-23 36.79 37.22 36.10 36.32 0.2M
2023-10-20 36.14 37.00 35.66 36.39 0.4M
2023-10-19 36.06 36.21 35.50 35.85 0.3M
2023-10-18 36.90 37.22 35.46 35.88 0.3M
2023-10-17 37.48 37.68 36.36 36.90 0.3M
2023-10-16 36.50 37.42 36.41 37.05 0.6M
2023-10-13 36.56 36.90 36.14 36.52 0.3M
2023-10-12 35.08 37.00 35.08 36.61 0.6M
2023-10-11 36.12 37.21 35.80 36.05 0.7M
2023-10-10 34.90 36.27 34.62 36.09 0.8M
2023-10-09 34.30 34.99 34.30 34.82 0.1M
2023-10-06 34.49 34.58 34.21 34.40 0.1M
2023-10-05 35.01 35.13 34.16 34.50 0.2M
2023-10-04 34.92 35.17 34.65 34.88 0.1M
2023-10-03 35.43 36.00 34.60 34.92 0.3M
2023-10-02 35.13 35.78 35.13 35.22 0.2M
2023-09-29 35.62 35.94 35.16 35.48 0.3M
2023-09-28 34.95 35.78 34.92 35.54 0.4M
2023-09-27 34.90 35.68 34.90 35.03 0.3M
2023-09-26 35.30 36.35 34.34 34.90 0.5M
2023-09-25 33.93 35.14 33.82 34.63 0.4M
2023-09-22 33.79 34.29 32.60 34.11 0.7M
2023-09-21 34.38 34.50 33.19 33.79 0.5M
2023-09-20 36.14 36.14 32.53 34.26 1.9M
2023-09-19 37.10 38.22 34.95 35.55 1.0M
2023-09-18 38.50 39.52 36.65 36.96 2.4M
2023-09-15 38.25 39.40 37.25 38.94 1.2M
2023-09-14 40.82 40.87 34.04 38.25 3.2M
2023-09-13 37.64 44.39 37.43 41.11 11.4M
2023-09-12 37.11 38.60 36.89 37.64 0.8M
2023-09-11 36.98 38.15 36.86 37.11 0.7M
2023-09-08 38.87 38.87 36.05 37.63 1.8M
2023-09-07 40.70 40.79 37.23 38.41 1.6M
2023-09-06 39.30 43.98 38.30 40.69 5.8M
2023-09-05 38.86 39.20 36.78 38.80 1.5M
2023-09-04 38.10 39.40 38.10 38.76 1.0M
2023-09-01 38.09 38.60 37.61 38.11 0.3M
2023-08-31 37.42 38.90 37.21 38.08 1.0M
2023-08-30 37.89 37.90 36.85 37.29 0.6M
2023-08-29 38.98 38.99 37.61 38.00 0.6M
2023-08-28 38.37 39.20 38.03 38.84 0.8M
2023-08-25 36.90 38.97 36.90 38.21 1.0M
2023-08-24 36.91 37.09 36.60 36.90 0.4M
2023-08-23 38.15 39.20 36.43 37.10 1.7M
2023-08-22 37.50 38.45 35.92 37.95 1.5M
2023-08-21 36.27 38.80 36.07 37.32 1.8M
2023-08-18 34.73 37.90 34.52 36.05 1.7M
2023-08-17 34.89 35.06 34.05 34.70 0.4M
2023-08-16 36.14 36.21 33.80 34.51 0.8M
2023-08-15 36.15 38.00 36.02 36.02 1.0M
2023-08-14 36.02 37.10 35.71 36.14 0.8M
2023-08-11 35.67 36.10 35.63 36.00 0.3M
2023-08-10 35.65 35.92 35.35 35.61 0.5M
2023-08-09 35.43 36.80 35.10 35.65 0.7M
2023-08-08 35.70 35.83 34.90 35.28 0.6M
2023-08-07 37.48 37.89 35.70 35.84 0.6M
2023-08-04 38.13 39.78 32.01 36.22 2.5M
2023-08-03 37.42 38.47 37.42 38.02 0.7M
2023-08-02 36.90 37.98 36.85 37.42 0.6M
2023-08-01 37.33 37.43 36.92 37.01 0.5M
2023-07-31 37.05 37.63 37.00 37.33 0.4M
2023-07-28 37.76 38.30 36.75 37.01 0.5M
2023-07-27 37.90 38.60 36.81 37.46 0.7M
2023-07-26 39.50 39.50 36.50 37.58 1.2M
2023-07-25 37.60 38.98 37.43 37.96 2.1M
2023-07-24 34.37 37.40 34.31 37.30 3.1M
2023-07-21 33.83 35.11 32.52 34.27 1.9M
2023-07-20 35.65 35.70 33.60 33.66 0.9M
2023-07-19 35.17 35.52 34.70 35.38 0.8M
2023-07-18 34.39 35.75 33.91 35.02 1.9M
2023-07-17 33.40 34.33 33.35 33.85 0.4M
2023-07-14 33.71 34.08 33.12 33.60 0.5M
2023-07-13 34.20 34.87 33.38 33.75 1.0M
2023-07-12 33.38 34.70 33.28 34.19 1.8M
2023-07-11 33.07 33.80 32.84 33.26 0.8M
2023-07-10 32.01 34.36 32.01 33.05 1.9M
2023-07-07 31.93 32.00 31.83 31.95 0.1M
2023-07-06 31.96 32.18 31.82 31.90 0.1M
2023-07-05 32.07 32.29 31.75 31.91 0.2M
2023-07-04 32.46 32.51 30.96 32.14 0.4M
2023-07-03 32.49 32.74 32.42 32.44 0.1M
2023-06-30 32.66 32.87 32.40 32.49 0.2M
2023-06-29 32.20 33.10 31.96 32.60 0.7M
2023-06-28 32.00 32.31 32.00 32.20 0.2M
2023-06-27 31.89 32.89 31.64 32.05 0.4M
2023-06-26 32.73 32.73 30.83 31.89 0.8M
2023-06-23 33.91 33.91 32.60 32.73 0.6M
2023-06-22 33.18 33.95 32.65 33.67 1.1M
2023-06-21 31.79 34.00 31.71 33.07 2.9M
2023-06-20 32.35 32.50 31.50 31.71 0.5M
2023-06-19 32.52 33.50 32.13 32.44 0.3M
2023-06-16 33.02 33.27 32.27 32.41 0.6M
2023-06-15 32.04 33.06 31.85 32.80 1.4M
2023-06-14 32.05 32.10 31.79 32.04 0.4M
2023-06-13 31.70 32.50 31.63 31.97 0.4M
2023-06-09 31.80 32.65 31.23 31.62 0.5M
2023-06-08 32.20 32.50 31.60 31.89 0.5M
2023-06-07 30.77 32.29 30.54 31.97 0.6M
2023-06-06 31.05 31.30 30.34 30.69 0.4M
2023-06-05 31.13 32.09 31.04 31.05 0.4M
2023-06-02 30.76 31.48 30.68 31.00 0.3M
2023-06-01 30.60 31.69 30.60 30.76 0.1M
2023-05-31 30.39 30.99 30.24 30.88 0.2M
2023-05-30 30.95 31.25 30.36 30.55 0.3M
2023-05-29 30.85 31.85 30.60 31.05 0.2M
2023-05-26 30.02 30.90 30.02 30.85 0.1M
2023-05-25 30.80 30.90 30.22 30.51 0.1M
2023-05-24 30.35 31.38 30.35 30.85 0.2M
2023-05-23 30.58 30.72 30.20 30.35 0.1M
2023-05-22 30.50 31.00 30.16 30.48 0.2M
2023-05-19 30.19 31.01 29.32 30.55 0.4M
2023-05-18 30.85 31.20 30.07 30.19 0.2M
2023-05-17 31.23 31.47 30.66 30.80 0.2M
2023-05-16 31.74 32.88 30.62 31.23 1.0M
2023-05-15 30.64 31.60 30.64 31.59 0.5M
2023-05-12 31.04 31.04 30.15 30.56 0.1M
2023-05-11 30.50 31.38 30.45 31.04 0.2M
2023-05-10 30.22 30.88 29.88 30.50 0.2M
2023-05-08 30.36 31.88 30.04 30.17 0.3M
2023-05-05 29.67 31.42 29.67 30.09 0.5M
2023-05-04 29.50 29.84 29.42 29.67 0.1M
2023-05-03 30.56 30.56 29.50 29.50 0.4M
2023-05-02 31.99 32.49 30.08 30.56 0.7M
2023-04-28 32.10 33.61 31.42 31.81 1.4M
2023-04-27 32.07 33.89 31.82 33.44 2.3M
2023-04-26 31.88 32.76 31.72 31.84 0.5M
2023-04-25 31.90 33.08 31.75 31.78 0.7M
2023-04-24 31.53 32.11 31.47 31.90 0.2M
2023-04-21 31.62 31.76 31.30 31.45 0.1M
2023-04-20 31.98 31.98 31.29 31.56 0.3M
2023-04-19 32.56 32.56 31.22 31.95 0.6M
2023-04-18 34.01 34.15 32.00 32.37 1.3M
2023-04-17 32.74 33.00 32.51 32.76 0.5M
2023-04-14 31.80 33.77 31.65 32.71 2.6M
2023-04-13 32.80 33.00 31.06 31.49 0.7M
2023-04-12 32.10 33.10 31.71 32.78 1.1M
2023-04-11 32.50 32.96 30.42 32.19 1.7M
2023-04-10 32.20 32.78 31.37 32.22 1.7M
2023-04-07 29.35 32.23 29.35 31.37 1.3M
2023-04-06 30.35 30.68 30.01 30.10 0.3M
2023-04-05 30.43 30.49 29.00 30.34 0.5M
2023-04-04 31.19 31.49 29.80 30.45 0.9M
2023-04-03 29.00 32.50 28.98 31.15 5.6M
2023-03-31 29.31 29.89 28.57 28.98 0.6M
2023-03-30 29.00 29.91 28.63 29.55 1.5M
2023-03-29 27.87 28.98 27.70 28.59 1.1M
2023-03-28 28.39 28.42 27.57 27.70 0.4M
2023-03-27 28.26 29.50 28.01 28.21 0.9M
2023-03-24 27.47 28.80 27.38 28.00 0.8M
2023-03-23 27.20 27.85 27.14 27.39 0.3M
2023-03-22 27.37 27.57 27.10 27.26 0.1M
2023-03-21 27.51 27.84 27.40 27.43 0.3M
2023-03-20 27.82 27.89 27.15 27.44 0.6M
2023-03-17 25.91 29.00 25.84 27.70 2.4M
2023-03-16 26.39 26.83 25.58 25.91 0.6M
2023-03-15 27.13 27.13 26.20 26.39 0.3M
2023-03-14 27.27 27.34 26.80 26.92 0.3M
2023-03-13 28.08 28.08 27.00 27.26 0.5M
2023-03-10 27.99 29.42 27.00 27.55 3.4M
2023-03-09 26.79 32.19 26.43 27.95 17.2M
2023-03-07 26.23 26.72 25.91 26.14 0.2M
2023-03-06 25.50 26.81 25.15 26.07 0.4M
2023-03-03 25.32 25.56 25.31 25.48 0.0M
2023-03-02 25.67 25.78 25.27 25.32 0.2M
2023-03-01 25.64 26.08 25.60 25.61 0.2M
2023-02-28 24.98 26.17 24.95 25.61 0.6M
2023-02-27 24.85 25.00 24.81 24.98 0.1M
2023-02-24 24.90 25.32 24.90 24.93 0.1M
2023-02-22 25.00 25.01 24.64 24.90 0.0M
2023-02-21 25.15 25.34 24.21 25.06 0.3M
2023-02-20 24.89 24.92 23.71 24.56 0.3M
2023-02-17 25.14 25.14 24.76 24.89 0.2M
2023-02-16 25.10 25.45 25.05 25.07 0.1M
2023-02-15 25.85 25.94 25.00 25.11 0.2M
2023-02-14 26.50 26.50 25.53 25.85 0.4M
2023-02-13 26.51 26.77 26.40 26.50 0.1M
2023-02-10 26.70 26.81 26.50 26.51 0.1M
2023-02-09 26.52 26.92 26.52 26.69 0.2M
2023-02-08 27.37 27.37 26.36 26.51 0.2M
2023-02-07 26.70 26.92 26.59 26.68 0.2M
2023-02-06 26.82 27.08 26.25 26.70 0.3M
2023-02-03 26.94 27.40 26.71 26.82 0.4M
2023-02-02 26.68 27.40 26.68 26.99 0.5M
2023-02-01 27.44 27.44 26.10 26.75 0.6M
2023-01-31 29.00 29.00 26.55 27.26 2.6M
2023-01-30 27.50 29.00 27.01 28.39 2.9M
2023-01-27 26.60 28.37 26.24 27.38 2.3M
2023-01-26 26.10 26.51 25.84 26.20 0.5M
2023-01-25 26.00 26.17 25.61 25.93 0.1M
2023-01-24 26.65 26.77 25.85 25.96 0.4M
2023-01-23 25.60 26.20 25.60 25.99 0.3M
2023-01-20 25.75 25.81 25.35 25.54 0.1M
2023-01-19 25.90 26.06 25.46 25.60 0.1M
2023-01-18 26.15 26.29 25.65 25.93 0.3M
2023-01-17 26.45 26.45 25.54 25.63 0.3M
2023-01-16 26.97 26.97 25.80 26.27 0.7M
2023-01-13 25.53 27.00 25.52 25.80 0.9M
2023-01-12 25.49 25.92 25.06 25.51 0.3M
2023-01-11 24.75 25.50 24.75 25.13 0.5M
2023-01-10 24.78 25.00 24.55 24.69 0.1M
2023-01-09 24.78 25.25 24.66 24.78 0.2M
2023-01-06 24.69 25.45 24.56 24.81 0.2M
2023-01-05 24.80 25.96 24.55 24.69 0.6M
2023-01-04 24.49 25.49 24.35 24.85 0.5M
2023-01-03 24.32 24.66 24.02 24.43 0.3M