NPK OVK PJSC (UWGN)

UWGN
🏛️ 러시아 연방 →
34.88
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 79.10 84.00 78.50 78.60 1.5M
2022-12-29 76.40 84.40 75.60 79.00 1.6M
2022-12-28 87.90 88.50 78.00 78.60 2.8M
2022-12-27 91.80 96.00 85.00 86.80 6.1M
2022-12-26 85.00 92.80 77.50 89.90 8.0M
2022-12-23 105.50 115.80 84.10 84.50 7.9M
2022-12-22 95.30 121.10 90.00 111.00 19.1M
2022-12-21 65.40 86.60 64.90 86.60 9.2M
2022-12-20 50.50 64.30 50.40 62.00 4.4M
2022-12-19 51.80 52.00 50.10 50.60 0.2M
2022-12-16 51.90 52.00 51.00 51.60 0.1M
2022-12-15 51.80 52.00 51.00 51.50 0.1M
2022-12-14 52.80 52.80 51.60 51.90 0.1M
2022-12-13 52.20 53.50 51.70 52.70 0.3M
2022-12-12 51.60 53.10 51.40 51.70 0.2M
2022-12-09 51.90 52.40 51.10 51.50 0.1M
2022-12-08 51.50 54.30 50.10 51.80 0.4M
2022-12-07 52.40 52.60 50.90 51.40 0.2M
2022-12-06 52.50 54.00 51.70 52.40 0.3M
2022-12-05 51.50 54.90 50.90 52.30 0.7M
2022-12-02 52.50 52.80 50.60 51.10 0.2M
2022-12-01 53.50 53.70 52.10 52.50 0.1M
2022-11-30 53.90 55.00 52.80 52.90 0.4M
2022-11-29 50.60 54.00 50.40 53.10 0.6M
2022-11-28 50.10 50.80 49.80 50.50 0.1M
2022-11-25 51.00 51.00 50.10 50.60 0.1M
2022-11-24 51.10 51.20 50.40 50.70 0.1M
2022-11-23 50.90 51.00 50.20 51.00 0.1M
2022-11-22 49.80 50.80 49.80 50.60 0.1M
2022-11-21 50.90 51.00 49.40 49.80 0.1M
2022-11-18 51.50 52.00 50.00 50.50 0.2M
2022-11-17 51.50 53.50 51.40 51.50 0.2M
2022-11-16 52.00 52.10 51.00 51.40 0.1M
2022-11-15 52.50 52.90 50.10 51.80 0.4M
2022-11-14 53.80 54.10 52.00 52.50 0.2M
2022-11-11 54.20 54.70 53.00 53.10 0.2M
2022-11-10 53.40 54.70 53.10 54.10 0.2M
2022-11-09 55.00 55.40 53.10 53.10 0.4M
2022-11-08 55.70 57.00 54.90 55.30 0.6M
2022-11-07 53.70 55.90 52.90 55.60 0.5M
2022-11-03 55.80 55.80 51.60 53.10 0.9M
2022-11-02 54.70 56.90 53.60 55.50 0.8M
2022-11-01 53.50 54.60 52.80 54.60 0.5M
2022-10-31 51.50 53.70 50.00 52.70 0.8M
2022-10-28 48.90 52.50 48.10 50.20 1.0M
2022-10-27 46.70 50.50 46.40 48.00 0.8M
2022-10-26 47.10 47.70 46.30 46.70 0.2M
2022-10-25 48.90 49.00 46.60 47.10 0.7M
2022-10-24 42.40 51.90 41.70 48.20 1.5M
2022-10-21 41.50 42.50 40.80 41.50 0.2M
2022-10-20 41.40 42.90 40.40 41.40 0.2M
2022-10-19 42.40 42.40 40.00 41.00 0.2M
2022-10-18 42.90 43.20 41.60 42.60 0.1M
2022-10-17 41.00 43.80 41.00 42.40 0.4M
2022-10-14 41.00 43.40 39.80 40.90 0.4M
2022-10-13 37.50 42.20 37.30 40.50 0.7M
2022-10-12 37.40 38.00 36.70 37.50 0.1M
2022-10-11 36.90 37.50 36.40 37.30 0.1M
2022-10-10 34.30 37.00 32.10 36.50 0.2M
2022-10-07 37.60 38.00 35.10 36.10 0.2M
2022-10-06 37.40 38.00 36.80 37.40 0.1M
2022-10-05 38.80 39.60 36.50 37.30 0.2M
2022-10-04 38.70 39.40 36.50 38.30 0.5M
2022-10-03 37.00 37.90 36.00 37.80 0.3M
2022-09-30 37.30 37.70 34.50 36.50 0.3M
2022-09-29 38.80 38.90 35.00 36.00 0.2M
2022-09-28 38.70 40.50 36.90 37.40 0.3M
2022-09-27 38.50 39.50 36.80 37.70 0.2M
2022-09-26 44.00 44.50 35.00 37.80 0.5M
2022-09-23 47.70 48.00 42.40 43.50 0.3M
2022-09-22 50.10 51.60 46.60 46.80 0.9M
2022-09-21 48.40 52.40 44.40 50.90 0.5M
2022-09-20 60.30 60.40 51.90 53.80 0.4M
2022-09-19 58.10 61.40 57.90 59.90 0.2M
2022-09-16 58.50 59.30 57.80 58.00 0.1M
2022-09-15 59.80 59.80 58.20 58.40 0.1M
2022-09-14 60.30 60.50 58.00 59.30 0.2M
2022-09-13 60.70 61.80 59.10 60.20 0.2M
2022-09-12 60.50 63.60 58.30 60.60 0.3M
2022-09-09 59.40 65.00 59.00 61.10 0.6M
2022-09-08 64.90 64.90 59.00 59.00 0.5M
2022-09-07 60.00 69.00 59.50 64.00 2.3M
2022-09-06 52.50 65.00 51.00 58.90 2.1M
2022-09-05 51.30 53.90 51.10 52.50 0.2M
2022-09-02 49.70 51.70 49.50 51.30 0.1M
2022-09-01 51.00 51.00 48.70 49.50 0.1M
2022-08-31 50.50 50.50 49.00 49.50 0.1M
2022-08-30 51.50 51.50 49.70 49.80 0.1M
2022-08-29 49.40 51.00 49.40 50.80 0.1M
2022-08-26 49.40 50.00 49.00 49.40 0.1M
2022-08-25 49.40 49.60 48.80 49.00 0.1M
2022-08-24 49.80 49.80 48.70 49.00 0.1M
2022-08-23 50.00 50.20 49.30 49.50 0.1M
2022-08-22 49.90 50.90 48.50 49.60 0.2M
2022-08-19 51.30 51.30 49.60 50.20 0.1M
2022-08-18 50.20 51.60 49.50 51.10 0.1M
2022-08-17 51.30 52.00 49.40 50.80 0.2M
2022-08-16 50.80 53.00 50.20 50.80 0.3M
2022-08-15 52.40 54.90 50.80 51.30 0.2M
2022-08-12 52.60 57.60 50.70 52.50 0.4M
2022-08-11 48.90 54.40 48.40 54.10 0.4M
2022-08-10 47.30 52.30 47.30 48.50 0.3M
2022-08-09 44.80 50.00 44.80 47.80 0.4M
2022-08-08 43.80 44.90 43.70 44.80 0.1M
2022-08-05 44.00 44.00 43.50 43.80 0.0M
2022-08-04 43.70 44.20 43.70 44.00 0.0M
2022-08-03 43.90 44.00 43.50 43.70 0.0M
2022-08-02 44.20 44.20 43.30 43.80 0.0M
2022-08-01 44.70 44.70 43.90 44.10 0.0M
2022-07-29 43.90 44.90 43.60 44.20 0.1M
2022-07-28 44.10 44.40 43.50 43.90 0.0M
2022-07-27 44.30 44.50 43.30 44.10 0.0M
2022-07-26 43.70 45.30 42.90 44.20 0.1M
2022-07-25 44.10 44.30 42.10 43.10 0.2M
2022-07-22 44.10 44.60 43.40 44.00 0.0M
2022-07-21 45.20 45.30 43.00 43.70 0.0M
2022-07-20 43.00 46.00 42.60 45.00 0.1M
2022-07-19 43.20 43.30 42.20 42.60 0.1M
2022-07-18 46.50 46.50 42.20 43.10 0.2M
2022-07-15 44.30 45.70 42.50 44.10 0.1M
2022-07-14 44.00 47.20 43.00 44.10 0.1M
2022-07-13 46.10 46.40 43.20 43.70 0.1M
2022-07-12 46.20 47.30 44.80 46.20 0.1M
2022-07-11 46.10 47.20 45.20 46.20 0.0M
2022-07-08 46.50 49.10 45.70 47.30 0.1M
2022-07-07 46.70 47.10 45.80 46.00 0.0M
2022-07-06 47.50 47.50 45.00 46.00 0.1M
2022-07-05 47.00 49.00 46.00 47.50 0.1M
2022-07-04 45.80 48.90 44.40 46.80 0.2M
2022-07-01 44.00 45.40 41.40 45.20 0.1M
2022-06-30 45.50 45.70 42.90 43.50 0.1M
2022-06-29 47.10 47.10 45.00 45.50 0.1M
2022-06-28 48.50 48.50 46.00 46.80 0.1M
2022-06-27 48.60 48.90 47.20 47.40 0.0M
2022-06-24 49.90 49.90 48.00 48.60 0.1M
2022-06-23 47.90 49.80 47.00 49.40 0.1M
2022-06-22 48.80 48.90 46.60 47.80 0.1M
2022-06-21 49.70 49.70 45.90 48.20 0.2M
2022-06-20 43.10 50.50 43.10 48.40 0.5M
2022-06-17 43.90 44.50 42.40 43.50 0.1M
2022-06-16 42.60 43.50 42.30 43.20 0.1M
2022-06-15 43.50 43.70 41.10 42.60 0.1M
2022-06-14 38.90 45.30 38.00 42.70 0.3M
2022-06-10 39.10 39.50 37.20 39.00 0.2M
2022-06-09 39.90 39.90 38.80 39.10 0.0M
2022-06-08 40.30 40.50 39.30 39.50 0.1M
2022-06-07 41.40 41.40 38.60 40.00 0.3M
2022-06-06 42.00 42.30 40.70 41.00 0.1M
2022-06-03 42.40 42.40 41.00 41.40 0.0M
2022-06-02 43.30 43.40 41.70 42.10 0.1M
2022-06-01 44.50 44.60 43.20 43.30 0.1M
2022-05-31 44.80 45.80 43.90 44.20 0.2M
2022-05-30 43.90 45.00 43.60 44.80 0.2M
2022-05-27 44.00 44.70 42.30 43.50 0.1M
2022-05-26 44.20 44.80 43.50 44.00 0.1M
2022-05-25 44.40 46.00 43.80 44.00 0.1M
2022-05-24 45.40 45.40 43.70 44.50 0.1M
2022-05-23 48.50 49.10 44.40 45.00 0.2M
2022-05-20 48.10 49.80 47.40 48.30 0.2M
2022-05-19 48.00 49.90 46.50 47.90 0.2M
2022-05-18 47.70 48.70 46.30 48.00 0.3M
2022-05-17 46.00 50.00 45.70 46.90 0.2M
2022-05-16 45.70 46.40 45.30 46.00 0.1M
2022-05-13 45.60 47.00 45.00 45.10 0.2M
2022-05-12 50.20 50.40 44.40 45.70 0.3M
2022-05-11 51.00 52.30 49.50 50.10 0.1M
2022-05-06 52.00 52.00 49.50 50.90 0.1M
2022-05-05 53.10 54.90 50.50 52.00 0.4M
2022-05-04 51.00 57.40 50.90 53.00 0.3M
2022-04-29 51.50 53.50 49.10 50.70 0.1M
2022-04-28 52.80 56.00 49.50 51.50 0.4M
2022-04-27 46.10 54.10 45.70 53.00 0.4M
2022-04-26 46.00 47.70 44.00 46.40 0.1M
2022-04-25 47.20 47.20 44.20 45.00 0.1M
2022-04-22 46.30 47.20 45.90 47.20 0.2M
2022-04-21 45.20 47.20 44.60 46.20 0.1M
2022-04-20 43.90 47.50 43.60 45.20 0.1M
2022-04-19 45.50 45.50 42.80 44.40 0.1M
2022-04-18 45.90 46.40 44.50 45.50 0.1M
2022-04-15 47.10 47.10 44.10 45.80 0.1M
2022-04-14 48.50 49.80 46.10 46.70 0.1M
2022-04-13 48.00 48.40 45.00 48.10 0.2M
2022-04-12 52.70 52.70 46.00 46.80 0.5M
2022-04-11 52.10 57.00 50.00 52.70 0.1M
2022-04-08 54.00 54.60 51.00 52.80 0.1M
2022-04-07 53.20 54.30 52.10 53.90 0.1M
2022-04-06 52.30 54.70 52.30 53.00 0.1M
2022-04-05 55.40 57.30 52.00 54.10 0.1M
2022-04-04 56.10 58.70 52.00 55.40 0.2M
2022-04-01 58.10 58.10 54.00 56.10 0.3M
2022-03-31 54.00 59.30 54.00 57.50 0.3M
2022-03-30 46.80 56.00 46.60 53.90 0.3M
2022-03-29 40.00 50.00 39.40 46.50 0.3M
2022-03-28 41.50 42.00 35.40 40.00 0.1M
2022-02-25 35.40 45.00 34.70 41.70 0.3M
2022-02-24 51.30 51.30 34.30 34.40 0.7M
2022-02-22 52.00 58.50 42.00 57.00 0.4M
2022-02-21 68.00 70.90 51.30 55.60 0.4M
2022-02-18 70.10 71.00 67.20 67.60 0.1M
2022-02-17 70.80 71.20 69.00 69.80 0.1M
2022-02-16 69.90 72.50 69.20 70.80 0.1M
2022-02-15 68.80 72.50 68.00 69.90 0.1M
2022-02-14 68.40 69.40 66.40 68.30 0.1M
2022-02-11 70.00 70.70 67.80 68.50 0.1M
2022-02-10 70.40 72.10 68.90 69.70 0.1M
2022-02-09 69.90 72.40 69.00 70.10 0.1M
2022-02-08 69.20 70.00 68.40 69.80 0.0M
2022-02-07 69.80 71.40 68.00 69.10 0.1M
2022-02-04 69.90 71.30 68.60 70.30 0.1M
2022-02-03 70.40 70.60 67.30 69.80 0.1M
2022-02-02 72.40 72.50 70.20 70.80 0.1M
2022-02-01 73.30 73.80 71.00 72.40 0.0M
2022-01-31 72.70 74.80 72.00 73.10 0.0M
2022-01-28 72.80 74.00 71.10 72.20 0.1M
2022-01-27 69.10 74.00 68.00 72.80 0.1M
2022-01-26 68.40 70.90 66.10 69.60 0.1M
2022-01-25 67.50 70.00 66.00 68.40 0.0M
2022-01-24 71.80 72.60 62.60 67.50 0.2M
2022-01-21 77.30 77.30 70.50 71.00 0.1M
2022-01-20 76.80 76.80 72.40 73.90 0.0M
2022-01-19 70.90 74.20 69.30 72.50 0.1M
2022-01-18 74.00 74.50 70.00 71.00 0.1M
2022-01-17 76.80 78.00 71.60 74.40 0.1M
2022-01-14 80.30 81.20 72.50 76.00 0.1M
2022-01-13 83.90 83.90 79.00 79.00 0.1M
2022-01-12 80.20 82.70 78.20 81.00 0.1M
2022-01-11 78.60 81.00 78.20 80.20 0.1M
2022-01-10 77.20 81.00 77.20 78.20 0.1M
2022-01-06 80.00 80.40 76.30 77.20 0.0M
2022-01-05 79.50 83.60 78.70 80.00 0.2M
2022-01-04 76.10 80.40 74.50 79.20 0.2M
2022-01-03 74.90 77.60 73.80 76.10 0.1M