Rosseti Lenenergo PJSC (LSNG)

LSNG
🏛️ 러시아 연방 →
15.19
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
2021-12-30 8.41 8.47 8.27 8.34 0.4M
2021-12-29 8.54 8.58 8.22 8.31 0.4M
2021-12-28 8.72 8.84 8.45 8.54 0.8M
2021-12-27 8.59 8.96 8.51 8.54 0.8M
2021-12-24 8.27 9.15 8.05 8.59 3.2M
2021-12-23 8.23 9.36 8.02 8.14 4.5M
2021-12-22 7.80 8.76 7.63 8.10 2.9M
2021-12-21 7.72 7.89 7.53 7.73 0.5M
2021-12-20 8.02 8.03 7.62 7.67 0.3M
2021-12-17 8.20 8.20 7.92 7.99 0.1M
2021-12-16 8.18 8.34 7.96 8.13 0.6M
2021-12-15 7.63 8.25 7.57 7.90 0.9M
2021-12-14 7.78 7.98 7.50 7.60 0.6M
2021-12-13 8.08 8.30 7.72 7.78 0.7M
2021-12-10 8.40 8.40 7.93 8.10 0.4M
2021-12-09 8.37 8.43 8.07 8.14 0.4M
2021-12-08 8.81 9.15 8.30 8.37 0.9M
2021-12-07 8.38 8.75 8.37 8.68 0.5M
2021-12-06 8.85 8.86 8.25 8.41 0.5M
2021-12-03 8.78 9.37 8.67 8.80 0.9M
2021-12-02 8.79 8.96 8.51 8.61 0.3M
2021-12-01 8.81 8.98 8.62 8.79 0.3M
2021-11-30 9.06 9.19 8.77 8.81 0.6M
2021-11-29 9.35 9.40 9.00 9.05 0.4M
2021-11-26 9.60 9.60 9.02 9.09 0.8M
2021-11-25 9.26 10.10 9.26 9.67 1.7M
2021-11-24 9.30 9.72 9.11 9.25 0.3M
2021-11-23 9.13 10.00 8.50 9.29 1.4M
2021-11-22 9.12 9.33 8.84 8.94 0.8M
2021-11-19 9.42 9.88 9.00 9.20 1.2M
2021-11-18 9.39 9.44 9.17 9.28 0.6M
2021-11-17 9.45 9.56 9.26 9.31 0.4M
2021-11-16 9.79 9.80 9.30 9.42 0.7M
2021-11-15 9.70 10.12 9.25 9.52 1.2M
2021-11-12 9.30 10.25 9.10 9.72 3.8M
2021-11-11 9.52 9.62 9.00 9.11 1.7M
2021-11-10 9.93 9.97 9.36 9.51 1.5M
2021-11-09 10.04 10.29 9.82 9.92 1.5M
2021-11-08 10.10 10.50 9.85 9.99 1.6M
2021-11-05 10.36 10.46 9.84 10.05 1.7M
2021-11-03 10.72 10.72 9.92 10.36 2.7M
2021-11-02 11.03 11.03 10.28 10.54 1.4M
2021-11-01 11.51 11.77 10.54 10.76 3.3M
2021-10-29 10.80 11.00 10.15 10.72 3.7M
2021-10-28 10.68 10.74 9.81 10.20 3.3M
2021-10-27 12.79 12.91 10.62 10.70 14.0M
2021-10-26 11.36 11.75 10.87 11.75 2.9M
2021-10-25 9.57 10.69 9.25 10.69 3.2M
2021-10-22 10.87 10.87 9.51 9.77 4.1M
2021-10-21 11.43 11.54 10.48 10.61 3.1M
2021-10-20 11.52 11.59 11.08 11.28 3.6M
2021-10-19 10.85 11.86 10.53 11.27 13.8M
2021-10-18 10.50 11.25 9.90 10.81 14.1M
2021-10-15 12.95 12.99 10.10 10.32 24.3M
2021-10-14 11.55 15.10 10.53 12.79 81.5M
2021-10-13 6.56 12.30 6.52 10.50 34.4M
2021-10-12 6.63 6.65 6.51 6.56 0.5M
2021-10-11 6.66 6.68 6.52 6.63 0.6M
2021-10-08 6.41 7.03 6.34 6.55 3.7M
2021-10-07 6.26 6.39 6.24 6.34 0.3M
2021-10-06 6.27 6.31 6.22 6.28 0.2M
2021-10-05 6.24 6.27 6.21 6.25 0.2M
2021-10-04 6.28 6.30 6.24 6.24 0.1M
2021-10-01 6.36 6.36 6.25 6.26 0.2M
2021-09-30 6.41 6.41 6.29 6.34 0.3M
2021-09-29 6.26 6.40 6.23 6.29 0.3M
2021-09-28 6.27 6.45 6.18 6.31 0.5M
2021-09-27 6.27 6.44 6.20 6.27 0.4M
2021-09-24 6.23 6.29 6.21 6.26 0.2M
2021-09-23 6.38 6.42 6.19 6.27 0.4M
2021-09-22 6.20 6.40 6.20 6.38 0.3M
2021-09-21 6.23 6.28 6.19 6.23 0.2M
2021-09-20 6.42 6.48 6.15 6.20 0.6M
2021-09-17 6.51 6.57 6.38 6.42 0.5M
2021-09-16 6.65 6.72 6.48 6.52 0.4M
2021-09-15 6.73 6.77 6.61 6.65 0.5M
2021-09-14 6.77 6.79 6.68 6.69 0.3M
2021-09-13 6.42 6.98 6.42 6.68 1.6M
2021-09-10 6.54 6.54 6.43 6.51 0.2M
2021-09-09 6.55 6.55 6.42 6.49 0.2M
2021-09-08 6.52 6.55 6.47 6.47 0.3M
2021-09-07 6.54 6.59 6.45 6.51 0.3M
2021-09-06 6.48 6.62 6.47 6.58 0.5M
2021-09-03 6.52 6.52 6.44 6.46 0.2M
2021-09-02 6.32 6.56 6.32 6.48 0.5M
2021-09-01 6.43 6.44 6.28 6.40 0.4M
2021-08-31 6.50 6.51 6.38 6.42 0.3M
2021-08-30 6.45 6.65 6.44 6.47 0.8M
2021-08-27 6.46 6.54 6.44 6.48 0.4M
2021-08-26 6.62 6.63 6.45 6.51 0.3M
2021-08-25 6.51 6.67 6.40 6.62 0.8M
2021-08-24 6.46 6.55 6.35 6.47 0.4M
2021-08-23 6.37 7.19 6.34 6.44 5.1M
2021-08-20 6.22 6.50 6.22 6.29 0.6M
2021-08-19 6.18 6.20 6.14 6.16 0.1M
2021-08-18 6.29 6.29 6.18 6.22 0.2M
2021-08-17 6.16 6.28 6.16 6.26 0.3M
2021-08-16 6.20 6.22 6.17 6.18 0.1M
2021-08-13 6.19 6.20 6.11 6.19 0.1M
2021-08-12 6.18 6.22 6.13 6.15 0.1M
2021-08-11 6.20 6.21 6.17 6.20 0.1M
2021-08-10 6.22 6.22 6.14 6.15 0.1M
2021-08-09 6.16 6.20 6.11 6.20 0.1M
2021-08-06 6.25 6.28 6.15 6.20 0.1M
2021-08-05 6.21 6.28 6.20 6.25 0.1M
2021-08-04 6.20 6.54 6.05 6.25 1.7M
2021-08-03 6.17 6.22 6.08 6.10 0.3M
2021-08-02 6.15 6.19 6.13 6.17 0.1M
2021-07-30 6.06 6.18 6.02 6.15 0.5M
2021-07-29 6.06 6.07 6.02 6.06 0.1M
2021-07-28 5.96 6.05 5.96 6.03 0.1M
2021-07-27 5.99 6.01 5.83 5.95 0.1M
2021-07-26 6.00 6.03 5.94 6.00 0.1M
2021-07-23 6.01 6.08 5.94 5.96 0.2M
2021-07-22 6.03 6.07 5.96 6.06 0.1M
2021-07-21 6.08 6.09 6.01 6.03 0.2M
2021-07-20 6.12 6.13 6.00 6.06 0.2M
2021-07-19 6.13 6.15 6.04 6.10 0.3M
2021-07-16 6.18 6.23 6.12 6.14 0.1M
2021-07-15 6.15 6.21 6.14 6.18 0.2M
2021-07-14 6.17 6.22 6.14 6.18 0.1M
2021-07-13 6.18 6.25 6.15 6.17 0.1M
2021-07-12 6.18 6.26 6.17 6.21 0.2M
2021-07-09 6.25 6.25 6.19 6.22 0.1M
2021-07-08 6.15 6.24 6.10 6.19 0.1M
2021-07-07 6.19 6.22 6.11 6.17 0.2M
2021-07-06 6.18 6.25 6.15 6.19 0.2M
2021-07-05 6.19 6.23 6.12 6.23 0.2M
2021-07-02 6.16 6.26 6.12 6.23 0.2M
2021-07-01 6.24 6.30 6.17 6.19 0.1M
2021-06-30 6.07 6.43 6.07 6.24 0.7M
2021-06-29 6.12 6.38 6.06 6.06 0.8M
2021-06-28 6.24 6.34 6.02 6.12 1.2M
2021-06-25 6.44 6.47 6.38 6.44 0.4M
2021-06-24 6.54 6.54 6.34 6.43 1.1M
2021-06-23 6.56 6.63 6.31 6.50 0.5M
2021-06-22 6.60 6.65 6.51 6.60 0.4M
2021-06-21 6.50 6.60 6.37 6.57 0.3M
2021-06-18 6.60 6.75 6.49 6.50 0.5M
2021-06-17 6.70 6.75 6.47 6.66 0.5M
2021-06-16 6.68 6.79 6.63 6.69 0.4M
2021-06-15 6.78 6.83 6.51 6.65 0.5M
2021-06-14 6.74 6.89 6.60 6.70 0.6M
2021-06-11 6.56 6.87 6.55 6.77 0.6M
2021-06-10 6.70 6.77 6.25 6.56 0.8M
2021-06-09 6.47 6.80 6.44 6.70 0.8M
2021-06-08 6.44 6.58 6.41 6.47 0.7M
2021-06-07 6.21 6.45 6.20 6.38 0.6M
2021-06-04 6.26 6.39 6.15 6.20 0.5M
2021-06-03 6.35 6.43 6.22 6.26 0.4M
2021-06-02 6.12 6.56 6.12 6.35 1.1M
2021-06-01 6.08 6.30 6.08 6.14 0.5M
2021-05-31 6.02 6.08 6.02 6.08 0.3M
2021-05-28 6.03 6.07 6.01 6.05 0.1M
2021-05-27 6.10 6.10 6.02 6.06 0.1M
2021-05-26 6.16 6.17 5.97 6.08 0.8M
2021-05-25 6.16 6.19 6.06 6.13 0.3M
2021-05-24 6.15 6.39 5.96 6.16 1.7M
2021-05-21 6.21 6.92 5.74 6.13 8.0M
2021-05-20 6.10 6.40 6.01 6.05 0.7M
2021-05-19 6.29 6.48 6.06 6.17 0.6M
2021-05-18 6.01 6.33 5.97 6.29 0.7M
2021-05-17 6.02 6.08 5.87 5.98 0.2M
2021-05-14 5.93 5.96 5.86 5.89 0.1M
2021-05-13 5.93 5.94 5.82 5.89 0.2M
2021-05-12 5.93 5.98 5.90 5.92 0.1M
2021-05-11 6.03 6.03 5.84 5.93 0.4M
2021-05-10 6.08 6.09 6.01 6.01 0.1M
2021-05-07 6.10 6.12 6.05 6.07 0.1M
2021-05-06 6.07 6.13 6.03 6.08 0.3M
2021-05-05 5.99 6.09 5.99 6.04 0.2M
2021-05-04 6.04 6.07 5.99 6.00 0.1M
2021-04-30 6.05 6.05 5.94 5.99 0.1M
2021-04-29 5.99 6.05 5.99 5.99 0.1M
2021-04-28 6.11 6.11 5.95 6.00 0.2M
2021-04-27 6.10 6.12 6.00 6.01 0.2M
2021-04-26 5.98 6.09 5.97 6.04 0.2M
2021-04-23 6.09 6.09 5.95 5.97 0.1M
2021-04-22 5.94 6.08 5.93 6.03 0.2M
2021-04-21 5.88 5.97 5.88 5.94 0.1M
2021-04-20 6.05 6.06 5.85 5.91 0.3M
2021-04-19 6.01 6.04 5.95 6.00 0.2M
2021-04-16 5.95 6.07 5.95 6.04 0.2M
2021-04-15 6.04 6.04 5.95 5.98 0.2M
2021-04-14 5.99 6.06 5.97 5.99 0.1M
2021-04-13 5.99 6.03 5.95 5.99 0.1M
2021-04-12 6.03 6.05 5.95 5.96 0.2M
2021-04-09 6.01 6.08 5.99 6.04 0.2M
2021-04-08 6.02 6.07 5.95 6.03 0.1M
2021-04-07 5.97 6.02 5.94 6.00 0.1M
2021-04-06 6.18 6.20 5.97 6.00 0.3M
2021-04-05 6.18 6.34 6.10 6.13 0.3M
2021-04-02 6.10 6.17 6.08 6.15 0.3M
2021-04-01 6.02 6.12 5.99 6.10 0.2M
2021-03-31 5.99 6.04 5.98 6.00 0.2M
2021-03-30 6.06 6.10 5.98 6.01 0.2M
2021-03-29 5.94 6.30 5.92 6.06 1.2M
2021-03-26 5.86 5.97 5.84 5.92 0.3M
2021-03-25 5.84 5.94 5.72 5.86 0.4M
2021-03-24 5.82 5.84 5.78 5.81 0.1M
2021-03-23 5.80 5.87 5.78 5.80 0.2M
2021-03-22 5.86 5.87 5.80 5.82 0.1M
2021-03-19 5.83 5.88 5.81 5.84 0.1M
2021-03-18 5.91 5.93 5.83 5.85 0.1M
2021-03-17 5.94 5.97 5.81 5.85 0.1M
2021-03-16 5.85 6.01 5.81 5.93 0.5M
2021-03-15 5.82 5.85 5.79 5.81 0.2M
2021-03-12 5.81 5.82 5.78 5.82 0.2M
2021-03-11 5.82 5.83 5.77 5.79 0.2M
2021-03-10 5.82 5.86 5.77 5.79 0.3M
2021-03-09 5.84 5.85 5.77 5.80 0.3M
2021-03-05 5.84 5.94 5.77 5.86 0.2M
2021-03-04 5.98 5.98 5.85 5.91 0.2M
2021-03-03 5.85 5.93 5.85 5.93 0.1M
2021-03-02 5.90 5.97 5.85 5.93 0.4M
2021-03-01 5.92 6.00 5.80 5.91 0.3M
2021-02-26 5.90 5.95 5.80 5.90 0.4M
2021-02-25 5.99 6.00 5.91 5.91 0.2M
2021-02-24 6.05 6.07 5.92 5.95 0.2M
2021-02-22 5.94 6.08 5.94 6.04 0.3M
2021-02-20 5.95 6.00 5.95 6.00 0.1M
2021-02-19 6.05 6.10 5.81 5.99 0.7M
2021-02-18 6.14 6.14 6.00 6.07 0.4M
2021-02-17 6.10 6.21 6.03 6.12 0.4M
2021-02-16 6.21 6.23 6.07 6.13 0.3M
2021-02-15 6.15 6.21 6.08 6.19 0.2M
2021-02-12 6.17 6.20 6.02 6.13 0.3M
2021-02-11 6.21 6.28 6.17 6.19 0.2M
2021-02-10 6.26 6.37 6.15 6.23 0.3M
2021-02-09 6.30 6.34 6.19 6.24 0.4M
2021-02-08 6.22 6.39 6.22 6.28 0.2M
2021-02-05 6.29 6.48 6.18 6.23 0.3M
2021-02-04 6.10 6.31 6.02 6.29 0.7M
2021-02-03 6.23 6.23 6.10 6.10 0.2M
2021-02-02 6.23 6.27 6.09 6.13 0.6M
2021-02-01 6.10 6.30 6.02 6.10 0.5M
2021-01-29 6.09 6.19 6.03 6.03 0.4M
2021-01-28 6.07 6.17 6.02 6.09 0.4M
2021-01-27 6.24 6.29 6.01 6.08 0.7M
2021-01-26 6.28 6.39 6.18 6.23 0.4M
2021-01-25 6.17 6.49 6.17 6.28 0.4M
2021-01-22 6.35 6.39 6.12 6.20 0.7M
2021-01-21 6.35 6.78 6.18 6.32 2.0M
2021-01-20 6.54 6.62 6.15 6.35 2.0M
2021-01-19 6.78 6.92 6.51 6.54 2.4M
2021-01-18 7.40 7.70 6.57 6.62 9.6M
2021-01-15 5.74 7.79 5.53 7.28 33.6M
2021-01-14 5.38 5.88 5.21 5.75 3.6M
2021-01-13 5.39 5.44 5.29 5.37 1.0M
2021-01-12 5.44 5.44 5.35 5.39 0.3M
2021-01-11 5.48 5.49 5.34 5.39 1.3M
2021-01-08 5.47 5.53 5.37 5.45 0.4M
2021-01-06 5.47 5.47 5.35 5.42 0.2M
2021-01-05 5.43 5.48 5.36 5.42 0.2M
2021-01-04 5.32 5.49 5.30 5.44 0.5M