RTS Chemicals (RTSch)

RTSch
🏛️ 러시아 연방 →
390.79
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
2024-12-30 319.44 323.59 319.25 320.79 390.2M
2024-12-28 321.87 325.28 318.67 319.37 579.2M
2024-12-27 323.91 326.40 321.14 322.02 579.2M
2024-12-26 324.17 326.61 321.82 324.32 526.5M
2024-12-25 320.80 324.32 317.42 324.23 1,077.4M
2024-12-24 314.93 324.01 311.91 323.19 1,583.9M
2024-12-23 302.46 314.37 300.69 314.15 1,783.1M
2024-12-20 290.45 301.84 288.43 300.05 1,582.3M
2024-12-19 290.70 295.94 288.70 292.13 1,250.7M
2024-12-18 287.27 291.34 285.92 291.34 523.2M
2024-12-17 284.54 289.74 283.82 285.57 657.8M
2024-12-16 289.02 289.02 283.13 285.62 341.0M
2024-12-13 283.63 289.59 283.54 289.56 626.1M
2024-12-12 289.22 290.80 283.93 284.26 920.4M
2024-12-11 295.28 298.63 287.23 287.87 391.0M
2024-12-10 303.96 303.96 294.61 295.95 457.4M
2024-12-09 303.63 305.29 300.82 302.96 462.8M
2024-12-06 294.48 302.68 290.65 302.68 440.0M
2024-12-05 287.44 293.80 284.16 293.60 486.7M
2024-12-04 288.53 290.85 285.38 289.48 667.0M
2024-12-03 289.00 289.09 284.61 288.57 622.0M
2024-12-02 277.51 287.46 276.90 287.27 820.9M
2024-11-29 270.45 277.01 269.80 277.01 369.2M
2024-11-28 271.71 275.29 268.93 270.59 644.6M
2024-11-27 274.25 276.31 267.06 267.79 600.9M
2024-11-26 284.15 284.51 272.62 273.09 743.4M
2024-11-25 290.96 290.96 280.85 283.06 405.4M
2024-11-22 297.35 297.43 286.63 287.98 348.5M
2024-11-21 296.45 296.67 291.50 293.46 623.5M
2024-11-20 295.03 298.81 294.49 294.60 404.5M
2024-11-19 302.95 303.67 294.77 295.11 455.8M
2024-11-18 297.29 302.91 296.57 301.89 344.1M
2024-11-15 304.15 306.03 301.40 302.35 0.0M
2024-11-14 305.64 308.37 302.84 303.05 0.0M
2024-11-13 309.19 310.33 307.51 307.92 0.0M
2024-11-12 310.64 310.68 307.97 309.60 0.0M
2024-11-11 313.17 313.17 309.38 310.90 0.0M
2024-11-08 303.12 310.23 303.12 308.82 0.0M
2024-11-07 300.61 301.78 295.73 301.33 0.0M
2024-11-06 302.40 307.13 300.01 300.61 0.0M
2024-11-05 297.88 299.64 296.65 297.54 0.0M
2024-11-02 295.44 297.87 295.44 297.32 0.0M
2024-11-01 297.11 297.19 293.90 295.66 0.0M
2024-10-31 297.96 297.96 293.57 294.94 0.0M
2024-10-30 299.27 300.42 297.09 300.22 0.0M
2024-10-29 293.96 297.29 291.41 296.47 0.0M
2024-10-28 303.82 304.62 291.32 291.72 0.0M
2024-10-25 310.93 310.93 305.10 305.14 0.0M
2024-10-24 309.70 310.18 307.72 310.11 0.0M
2024-10-23 311.16 311.70 308.52 311.37 0.0M
2024-10-22 316.77 316.90 312.31 312.31 0.0M
2024-10-21 315.14 317.19 314.87 316.99 0.0M
2024-10-18 313.85 315.87 311.25 315.28 0.0M
2024-10-17 315.20 315.41 312.68 313.22 0.0M
2024-10-16 317.82 320.12 314.15 314.15 0.0M
2024-10-15 318.53 320.56 316.81 317.76 0.0M
2024-10-14 315.47 319.79 311.58 318.91 0.0M
2024-10-11 312.67 315.65 310.30 315.29 0.0M
2024-10-10 312.42 313.95 310.88 312.33 0.0M
2024-10-09 314.80 315.54 311.73 311.89 0.0M
2024-10-08 315.24 315.60 313.52 314.86 0.0M
2024-10-07 319.14 320.38 314.07 314.63 0.0M
2024-10-04 318.66 319.79 316.50 319.11 0.0M
2024-10-03 318.99 322.90 315.92 316.06 0.0M
2024-10-02 329.86 329.86 319.50 319.68 0.0M
2024-10-01 326.71 331.70 324.67 328.05 0.0M
2024-09-30 330.81 333.44 326.98 328.03 0.0M
2024-09-27 332.29 332.67 329.69 330.36 0.0M
2024-09-26 327.63 332.08 326.76 330.84 0.0M
2024-09-25 324.67 328.97 324.28 326.92 0.0M
2024-09-24 324.90 327.44 323.32 324.39 0.0M
2024-09-23 323.61 326.10 323.01 323.91 0.0M
2024-09-20 323.45 325.84 321.74 322.99 0.0M
2024-09-19 328.74 331.24 324.35 324.43 0.0M
2024-09-18 334.32 334.35 327.16 329.51 0.0M
2024-09-17 326.98 334.47 326.98 333.17 0.0M
2024-09-16 323.69 327.00 323.30 324.65 0.0M
2024-09-13 315.73 321.53 311.54 321.38 0.0M
2024-09-12 319.70 319.70 312.97 315.44 0.0M
2024-09-11 323.44 327.01 319.83 320.01 0.0M
2024-09-10 329.26 330.49 322.25 323.72 0.0M
2024-09-09 323.59 329.57 323.59 328.35 0.0M
2024-09-06 324.88 326.49 322.09 322.74 365.3M
2024-09-05 324.41 328.21 323.12 324.66 578.5M
2024-09-04 317.95 324.54 317.00 323.37 425.0M
2024-09-03 314.62 321.93 312.95 319.87 586.8M
2024-09-02 317.19 319.41 307.74 315.16 576.5M
2024-08-30 320.72 321.81 313.02 317.94 554.1M
2024-08-29 320.19 321.81 316.68 321.34 269.2M
2024-08-28 324.69 324.98 317.78 319.26 273.1M
2024-08-27 325.39 326.95 324.52 326.21 218.1M
2024-08-26 322.18 327.57 322.18 324.74 395.6M
2024-08-23 328.82 328.97 319.69 319.73 635.1M
2024-08-22 330.95 332.26 327.35 328.76 482.9M
2024-08-21 337.90 338.89 330.43 330.43 313.2M
2024-08-20 343.24 345.17 337.74 338.26 466.6M
2024-08-19 352.19 352.81 343.65 343.77 323.9M
2024-08-16 352.89 354.89 352.03 353.06 325.0M
2024-08-15 347.61 353.36 347.55 352.89 282.5M
2024-08-14 342.91 350.34 339.52 347.74 289.8M
2024-08-13 347.27 352.98 340.29 341.53 489.1M
2024-08-12 353.62 355.79 346.64 347.13 438.5M
2024-08-09 358.52 360.74 357.16 360.34 217.6M
2024-08-08 364.14 365.16 358.11 358.92 273.2M
2024-08-07 362.76 371.75 361.90 363.14 306.8M
2024-08-06 366.61 373.98 360.50 360.50 410.5M
2024-08-05 363.79 365.93 357.44 365.93 391.9M
2024-08-02 365.86 367.13 363.46 365.96 299.5M
2024-08-01 364.77 367.15 363.53 366.46 259.1M
2024-07-31 362.26 364.32 360.21 364.32 456.4M
2024-07-30 358.24 361.88 355.40 361.13 515.7M
2024-07-29 366.98 367.93 357.30 357.91 901.1M
2024-07-26 376.99 378.98 370.58 372.07 539.2M
2024-07-25 370.20 377.68 369.39 377.61 209.1M
2024-07-24 367.70 372.80 366.14 372.38 428.8M
2024-07-23 366.64 368.95 362.53 367.81 358.1M
2024-07-22 360.54 366.07 360.34 365.44 431.6M
2024-07-19 357.87 361.76 357.80 358.15 315.4M
2024-07-18 354.26 357.01 353.74 356.55 202.2M
2024-07-17 357.46 357.67 352.99 353.87 530.5M
2024-07-16 356.57 358.31 350.69 354.03 335.5M
2024-07-15 364.91 364.91 355.18 355.55 411.9M
2024-07-12 360.74 365.17 357.97 363.76 368.3M
2024-07-11 349.99 364.24 347.65 362.32 986.0M
2024-07-10 367.40 367.40 354.86 357.34 905.5M
2024-07-09 373.61 373.86 367.15 368.61 528.5M
2024-07-08 378.20 382.54 375.78 375.78 594.1M
2024-07-05 380.23 380.94 376.59 378.30 242.6M
2024-07-04 384.29 384.87 378.96 379.57 440.0M
2024-07-03 384.22 384.62 381.58 382.32 172.0M
2024-07-02 382.42 387.31 382.05 383.96 312.2M
2024-07-01 388.82 391.15 380.16 381.34 199.1M
2024-06-28 392.47 393.34 388.33 388.53 118.4M
2024-06-27 380.51 393.35 378.11 392.73 240.8M
2024-06-26 379.44 386.12 380.53 381.16 0.0M
2024-06-24 379.46 379.65 375.86 375.87 0.0M
2024-06-14 383.07 386.12 381.27 382.01 0.0M
2024-06-13 368.03 383.24 363.46 382.48 0.0M
2024-06-11 381.24 381.93 375.82 378.96 0.0M
2024-06-10 384.46 385.93 379.74 380.79 0.0M
2024-06-07 376.48 385.18 375.36 384.76 0.0M
2024-06-06 375.16 378.71 373.55 374.56 0.0M
2024-06-05 377.03 378.98 374.69 376.45 0.0M
2024-06-04 369.21 377.00 367.82 374.25 0.0M
2024-06-03 367.24 370.58 357.93 367.16 0.0M
2024-05-31 375.38 375.56 366.72 368.77 0.0M
2024-05-30 383.84 384.94 378.10 378.44 0.0M
2024-05-29 387.40 387.40 377.86 383.69 0.0M
2024-05-28 393.71 398.25 392.15 395.16 0.0M
2024-05-27 397.36 397.40 390.19 393.41 0.0M
2024-05-24 398.86 399.28 393.22 395.89 0.0M
2024-05-23 399.36 399.91 396.22 398.02 0.0M
2024-05-22 402.22 402.22 398.35 400.39 0.0M
2024-05-21 405.13 405.18 398.70 401.18 0.0M
2024-05-20 403.66 406.01 402.22 403.74 0.0M
2024-05-17 402.09 403.72 400.89 402.52 0.0M
2024-05-16 405.01 405.01 402.65 403.25 0.0M
2024-05-15 404.03 404.89 401.86 403.23 0.0M
2024-05-14 404.33 405.66 401.79 403.31 0.0M
2024-05-13 400.91 403.90 399.72 403.83 0.0M
2024-05-10 399.72 402.89 398.62 399.68 0.0M
2024-05-08 403.34 403.34 398.64 399.58 0.0M
2024-05-07 401.48 404.74 401.48 404.36 0.0M
2024-05-06 402.61 405.70 401.46 402.49 0.0M
2024-05-03 398.75 402.89 398.36 401.56 0.0M
2024-05-02 397.02 402.16 395.94 398.48 0.0M
2024-04-30 395.04 395.93 393.94 394.46 0.0M
2024-04-29 396.80 396.99 394.20 395.21 0.0M
2024-04-26 404.65 408.36 403.02 406.32 0.0M
2024-04-25 405.23 405.44 402.05 404.45 0.0M
2024-04-24 405.80 406.44 403.02 404.10 0.0M
2024-04-23 407.35 407.42 403.10 403.84 0.0M
2024-04-22 407.03 410.27 405.22 406.03 0.0M
2024-04-19 403.94 408.32 403.15 407.12 0.0M
2024-04-18 400.68 403.78 399.38 403.78 0.0M
2024-04-17 396.64 402.60 394.62 400.71 0.0M
2024-04-16 398.06 399.21 395.61 395.83 0.0M
2024-04-15 399.85 400.33 397.94 398.68 0.0M
2024-04-12 398.61 400.27 398.13 399.49 0.0M
2024-04-11 398.66 400.78 396.67 399.95 0.0M
2024-04-10 400.51 401.73 397.56 400.13 0.0M
2024-04-09 403.92 404.94 400.82 400.92 0.0M
2024-04-08 400.89 403.21 399.63 403.21 0.0M
2024-04-05 402.75 402.75 399.24 400.06 0.0M
2024-04-04 405.53 405.53 402.77 404.07 0.0M
2024-04-03 405.01 406.62 403.70 404.84 0.0M
2024-04-02 403.89 406.45 402.18 404.61 0.0M
2024-04-01 401.98 406.03 400.01 404.04 0.0M
2024-03-29 402.23 402.62 396.86 398.72 0.0M
2024-03-28 402.23 403.48 399.51 400.92 0.0M
2024-03-27 401.15 403.43 399.43 401.93 0.0M
2024-03-26 401.87 402.76 399.33 399.54 0.0M
2024-03-25 400.98 402.27 398.57 401.28 0.0M
2024-03-22 406.10 407.72 400.82 401.91 0.0M
2024-03-21 406.19 410.82 405.65 406.38 0.0M
2024-03-20 406.59 407.15 403.56 405.96 0.0M
2024-03-19 412.41 412.41 405.85 406.70 0.0M
2024-03-18 410.71 414.25 410.71 411.73 0.0M
2024-03-15 413.79 415.21 408.03 408.03 0.0M
2024-03-14 416.65 416.71 411.80 414.06 0.0M
2024-03-13 418.54 419.80 416.61 416.61 0.0M
2024-03-12 424.31 424.98 416.22 416.76 0.0M
2024-03-11 425.90 426.06 422.17 423.41 0.0M
2024-03-07 418.94 424.37 418.81 424.37 0.0M
2024-03-06 421.36 423.44 418.65 420.42 0.0M
2024-03-05 418.11 421.72 416.67 420.72 0.0M
2024-03-04 415.41 419.89 415.41 417.34 0.0M
2024-03-01 415.40 416.24 413.30 414.18 0.0M
2024-02-29 415.43 417.51 413.48 416.24 0.0M
2024-02-28 411.46 414.25 410.48 413.97 0.0M
2024-02-27 414.52 414.62 408.91 410.68 0.0M
2024-02-26 405.43 413.69 405.43 412.05 0.0M
2024-02-22 401.92 403.71 398.78 401.65 0.0M
2024-02-21 407.12 407.12 398.56 400.38 0.0M
2024-02-20 415.20 415.20 408.56 409.06 0.0M
2024-02-19 416.82 416.87 413.48 414.48 0.0M
2024-02-16 418.04 418.63 412.52 415.73 0.0M
2024-02-15 423.47 423.47 416.30 417.44 0.0M
2024-02-14 424.05 425.03 421.36 422.19 0.0M
2024-02-13 421.12 425.02 420.75 422.69 0.0M
2024-02-12 420.80 421.95 417.57 420.01 0.0M
2024-02-09 421.97 423.03 420.19 421.13 0.0M
2024-02-08 423.67 425.10 420.20 423.79 0.0M
2024-02-07 426.85 428.63 424.21 424.57 0.0M
2024-02-06 427.89 430.19 425.44 425.75 0.0M
2024-02-05 425.26 430.16 423.00 428.51 0.0M
2024-02-02 428.74 429.79 424.46 425.67 0.0M
2024-02-01 436.05 437.02 428.86 429.27 0.0M
2024-01-31 433.33 440.28 433.33 435.78 0.0M
2024-01-30 432.63 436.68 431.41 433.65 0.0M
2024-01-29 426.38 431.57 425.89 430.91 0.0M
2024-01-26 430.62 432.10 426.26 427.14 0.0M
2024-01-25 436.54 436.54 430.38 432.53 0.0M
2024-01-24 440.95 441.54 435.64 435.64 0.0M
2024-01-23 441.51 442.66 437.62 437.96 0.0M
2024-01-22 441.26 442.61 437.63 440.76 0.0M
2024-01-19 438.64 440.15 434.25 440.15 0.0M
2024-01-18 440.68 442.01 437.22 438.46 0.0M
2024-01-17 438.73 444.28 436.19 439.74 0.0M
2024-01-16 441.72 441.93 433.84 439.06 0.0M
2024-01-15 443.17 444.56 439.42 439.95 0.0M
2024-01-12 441.34 441.59 437.96 438.91 0.0M
2024-01-11 432.85 439.14 431.41 438.93 0.0M
2024-01-10 427.49 433.28 427.16 430.66 0.0M
2024-01-09 419.39 429.22 418.20 426.36 0.0M
2024-01-08 417.60 421.80 416.29 417.58 0.0M
2024-01-05 413.05 417.43 412.06 417.04 0.0M
2024-01-04 408.58 414.60 407.90 414.60 0.0M
2024-01-03 407.72 408.99 405.98 406.84 0.0M