RTS Electric Utilities (RTSEU)

RTSEU
🏛️ 러시아 연방 →
48.59
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 39.39 40.14 39.31 39.95 1,329.8M
2024-12-28 39.06 39.41 38.67 38.75 918.1M
2024-12-27 39.45 39.57 38.93 38.95 918.1M
2024-12-26 39.57 39.73 39.24 39.60 1,455.0M
2024-12-25 38.90 39.41 38.70 39.33 1,196.5M
2024-12-24 38.85 39.09 38.21 39.01 1,183.5M
2024-12-23 38.59 39.10 38.04 38.43 2,074.9M
2024-12-20 35.92 38.35 35.80 38.13 2,813.3M
2024-12-19 35.37 36.20 35.32 35.71 2,062.5M
2024-12-18 34.63 35.14 34.42 35.14 674.4M
2024-12-17 34.64 35.07 34.31 34.46 1,087.2M
2024-12-16 34.99 35.01 34.46 34.56 766.3M
2024-12-13 34.80 35.13 34.60 35.11 484.9M
2024-12-12 35.66 35.74 34.77 34.79 495.7M
2024-12-11 36.91 36.91 35.33 35.33 645.7M
2024-12-10 38.00 38.00 36.93 36.94 705.4M
2024-12-09 37.70 38.07 37.45 38.07 900.5M
2024-12-06 36.01 37.42 35.62 37.33 848.2M
2024-12-05 34.84 35.76 34.38 35.62 1,147.4M
2024-12-04 34.77 35.29 34.51 34.97 776.4M
2024-12-03 35.62 35.63 34.32 34.83 1,027.4M
2024-12-02 35.10 35.61 35.05 35.59 825.5M
2024-11-29 34.04 35.19 34.02 35.16 921.3M
2024-11-28 34.74 34.83 33.63 34.01 1,071.8M
2024-11-27 35.08 35.29 33.81 34.02 1,707.0M
2024-11-26 36.75 36.97 34.85 34.93 1,721.3M
2024-11-25 38.35 38.49 36.68 36.97 1,022.3M
2024-11-22 39.33 39.33 38.11 38.21 843.8M
2024-11-21 39.60 39.66 38.61 38.72 1,091.5M
2024-11-20 40.04 40.32 39.36 39.43 990.5M
2024-11-19 41.24 41.36 39.66 39.79 1,694.5M
2024-11-18 40.98 41.48 40.82 41.32 1,251.2M
2024-11-15 41.62 41.94 41.40 41.58 0.0M
2024-11-14 41.72 42.18 41.34 41.36 0.0M
2024-11-13 41.94 42.51 41.81 42.33 0.0M
2024-11-12 42.62 42.62 42.15 42.27 0.0M
2024-11-11 42.03 42.55 41.87 42.54 0.0M
2024-11-08 41.08 41.44 40.87 41.37 0.0M
2024-11-07 40.04 40.41 39.77 40.36 0.0M
2024-11-06 40.10 40.64 39.96 40.04 0.0M
2024-11-05 39.71 39.87 39.41 39.48 0.0M
2024-11-02 39.73 39.79 39.57 39.57 0.0M
2024-11-01 39.65 39.79 39.30 39.62 0.0M
2024-10-31 39.99 40.07 39.44 39.44 0.0M
2024-10-30 40.42 40.75 40.16 40.41 0.0M
2024-10-29 39.55 40.08 39.54 40.04 0.0M
2024-10-28 40.29 40.39 39.29 39.30 0.0M
2024-10-25 41.41 41.55 40.40 40.56 0.0M
2024-10-24 40.96 41.27 40.71 41.10 0.0M
2024-10-23 41.49 41.57 41.31 41.31 0.0M
2024-10-22 42.37 42.37 41.56 41.56 0.0M
2024-10-21 42.42 42.56 42.29 42.39 0.0M
2024-10-18 42.14 42.31 41.87 42.26 0.0M
2024-10-17 42.44 42.49 42.08 42.08 0.0M
2024-10-16 42.78 43.14 42.41 42.44 0.0M
2024-10-15 42.77 43.21 42.65 42.75 0.0M
2024-10-14 42.23 42.94 41.94 42.72 0.0M
2024-10-11 42.23 42.37 41.60 42.37 0.0M
2024-10-10 42.44 42.61 42.09 42.11 0.0M
2024-10-09 43.06 43.12 42.11 42.11 0.0M
2024-10-08 42.67 43.11 42.64 43.03 0.0M
2024-10-07 43.49 43.66 42.48 42.53 0.0M
2024-10-04 43.15 43.56 43.04 43.44 0.0M
2024-10-03 42.94 43.28 42.55 42.98 0.0M
2024-10-02 44.11 44.60 42.77 42.79 0.0M
2024-10-01 44.29 44.35 43.78 43.98 0.0M
2024-09-30 45.34 45.43 44.55 44.62 0.0M
2024-09-27 45.05 45.27 44.94 44.98 0.0M
2024-09-26 44.55 44.92 44.27 44.81 0.0M
2024-09-25 45.18 45.21 44.32 44.58 0.0M
2024-09-24 45.06 45.13 44.72 44.96 0.0M
2024-09-23 44.59 44.99 44.59 44.74 0.0M
2024-09-20 43.85 44.44 43.85 44.33 0.0M
2024-09-19 44.48 44.67 43.69 43.76 0.0M
2024-09-18 44.83 45.18 44.25 44.43 0.0M
2024-09-17 44.65 44.79 44.20 44.72 0.0M
2024-09-16 43.78 44.60 43.72 44.50 0.0M
2024-09-13 42.94 43.55 42.07 43.49 0.0M
2024-09-12 42.95 42.98 42.61 42.71 0.0M
2024-09-11 43.83 43.96 43.27 43.40 0.0M
2024-09-10 44.77 44.78 43.66 43.72 0.0M
2024-09-09 43.72 44.65 43.72 44.45 0.0M
2024-09-06 43.60 43.84 43.24 43.32 763.4M
2024-09-05 44.11 44.84 43.66 43.71 1,581.3M
2024-09-04 42.80 43.75 42.68 43.74 1,358.0M
2024-09-03 42.05 42.90 41.30 42.32 2,518.6M
2024-09-02 43.46 43.46 41.48 41.97 2,607.9M
2024-08-30 45.10 45.13 43.75 43.91 1,225.1M
2024-08-29 45.42 45.60 44.72 44.95 1,118.2M
2024-08-28 45.60 45.60 44.63 45.49 1,770.1M
2024-08-27 46.40 46.53 45.49 45.75 1,192.7M
2024-08-26 46.30 46.60 45.79 46.13 1,567.8M
2024-08-23 46.70 46.70 44.75 44.77 2,590.2M
2024-08-22 48.08 48.14 46.94 46.94 1,545.4M
2024-08-21 48.40 48.65 47.83 47.95 1,327.3M
2024-08-20 48.98 49.27 48.22 48.31 1,401.5M
2024-08-19 49.72 50.04 48.98 49.01 1,166.5M
2024-08-16 50.13 50.42 49.83 49.83 873.5M
2024-08-15 49.64 50.21 49.29 50.16 1,146.0M
2024-08-14 48.56 50.02 48.50 49.66 2,068.2M
2024-08-13 48.82 49.83 48.26 48.48 1,608.4M
2024-08-12 49.19 49.87 48.59 48.68 1,843.6M
2024-08-09 49.81 50.29 49.74 50.02 948.6M
2024-08-08 50.58 50.80 49.97 49.99 896.4M
2024-08-07 50.54 50.98 49.97 50.62 1,069.5M
2024-08-06 50.50 50.87 50.23 50.37 919.5M
2024-08-05 50.25 50.38 49.38 50.21 1,641.7M
2024-08-02 50.91 51.11 50.69 50.85 1,166.7M
2024-08-01 51.19 51.61 51.05 51.34 1,049.6M
2024-07-31 50.39 51.14 50.27 51.03 1,093.8M
2024-07-30 49.38 50.39 49.15 50.37 964.5M
2024-07-29 51.29 51.29 49.51 49.51 1,159.3M
2024-07-26 52.50 52.85 51.20 51.52 1,824.0M
2024-07-25 51.47 52.62 51.28 52.51 1,099.3M
2024-07-24 50.69 51.72 50.49 51.60 1,174.9M
2024-07-23 50.14 50.59 49.83 50.56 886.0M
2024-07-22 49.89 50.07 49.56 49.94 1,309.3M
2024-07-19 49.50 50.00 49.32 49.54 1,420.0M
2024-07-18 48.23 49.29 47.96 49.19 1,226.2M
2024-07-17 48.51 48.94 48.15 48.30 1,390.1M
2024-07-16 48.32 48.51 47.45 48.14 1,684.3M
2024-07-15 49.01 49.29 47.95 48.01 1,786.9M
2024-07-12 49.77 49.85 48.39 48.85 1,452.3M
2024-07-11 47.60 49.55 47.60 49.23 1,970.1M
2024-07-10 49.75 49.78 47.94 48.02 1,865.9M
2024-07-09 51.31 51.31 49.56 49.61 1,838.1M
2024-07-08 52.24 52.43 51.58 51.70 1,658.1M
2024-07-05 52.38 52.49 51.64 52.30 2,004.0M
2024-07-04 53.51 53.59 52.63 52.64 1,790.5M
2024-07-03 54.35 54.47 53.85 53.89 1,652.8M
2024-07-02 54.09 54.76 54.01 54.25 2,211.8M
2024-07-01 55.50 55.57 54.39 54.41 1,358.9M
2024-06-28 56.01 56.39 55.39 55.45 1,515.0M
2024-06-27 54.78 56.43 54.23 56.21 1,568.5M
2024-06-26 55.42 55.61 54.67 54.73 0.0M
2024-06-24 54.33 54.70 54.42 54.43 0.0M
2024-06-14 54.23 55.23 54.15 54.62 0.0M
2024-06-13 51.99 54.43 51.23 54.38 0.0M
2024-06-11 54.50 54.50 53.49 53.77 0.0M
2024-06-10 55.03 55.58 54.60 54.65 0.0M
2024-06-07 54.09 55.23 54.02 54.68 0.0M
2024-06-06 54.25 54.34 53.54 54.05 0.0M
2024-06-05 54.50 54.90 54.01 54.41 0.0M
2024-06-04 53.39 53.97 53.02 53.94 0.0M
2024-06-03 52.38 53.17 51.28 52.73 0.0M
2024-05-31 54.42 54.42 53.04 53.17 0.0M
2024-05-30 55.71 56.08 55.37 55.42 0.0M
2024-05-29 56.18 56.39 55.00 55.39 0.0M
2024-05-28 56.69 57.41 56.30 56.53 0.0M
2024-05-27 57.83 57.98 56.16 56.20 0.0M
2024-05-24 58.75 58.75 57.40 57.77 0.0M
2024-05-23 58.24 58.53 57.88 58.46 0.0M
2024-05-22 57.95 58.68 57.81 58.55 0.0M
2024-05-21 57.87 57.96 57.00 57.43 0.0M
2024-05-20 58.79 58.79 58.05 58.05 0.0M
2024-05-17 58.95 59.07 58.73 58.75 0.0M
2024-05-16 59.02 59.16 58.81 58.83 0.0M
2024-05-15 59.33 59.33 58.73 58.85 0.0M
2024-05-14 59.68 59.78 59.04 59.24 0.0M
2024-05-13 59.23 59.89 59.23 59.48 0.0M
2024-05-10 58.62 58.89 58.43 58.79 0.0M
2024-05-08 59.36 59.38 58.40 58.48 0.0M
2024-05-07 59.46 59.76 59.32 59.51 0.0M
2024-05-06 58.71 59.52 58.55 59.37 0.0M
2024-05-03 57.78 58.43 57.68 58.25 0.0M
2024-05-02 57.60 58.12 57.40 57.71 0.0M
2024-04-30 56.90 57.39 56.90 57.21 0.0M
2024-04-29 56.84 56.98 56.33 56.85 0.0M
2024-04-26 56.71 57.36 56.26 57.15 0.0M
2024-04-25 56.57 56.75 56.25 56.64 0.0M
2024-04-24 56.54 56.61 56.08 56.33 0.0M
2024-04-23 56.81 56.83 56.24 56.27 0.0M
2024-04-22 56.73 57.11 56.56 56.67 0.0M
2024-04-19 56.09 56.73 56.01 56.58 0.0M
2024-04-18 56.13 56.24 55.79 56.17 0.0M
2024-04-17 56.00 56.30 55.83 56.12 0.0M
2024-04-16 55.55 56.13 55.51 55.86 0.0M
2024-04-15 55.33 55.68 55.30 55.52 0.0M
2024-04-12 55.52 55.67 55.27 55.39 0.0M
2024-04-11 55.63 55.86 55.33 55.59 0.0M
2024-04-10 55.38 55.75 55.12 55.70 0.0M
2024-04-09 56.08 56.18 55.40 55.40 0.0M
2024-04-08 55.70 56.07 55.66 55.90 0.0M
2024-04-05 55.59 55.82 55.36 55.59 0.0M
2024-04-04 55.79 56.10 55.51 55.97 0.0M
2024-04-03 55.69 55.82 55.44 55.56 0.0M
2024-04-02 55.35 55.71 55.10 55.56 0.0M
2024-04-01 54.63 55.26 54.63 55.15 0.0M
2024-03-29 54.62 54.66 54.11 54.44 0.0M
2024-03-28 54.60 54.60 54.24 54.44 0.0M
2024-03-27 54.29 54.62 54.05 54.38 0.0M
2024-03-26 53.86 54.12 53.76 54.08 0.0M
2024-03-25 53.47 53.58 52.90 53.58 0.0M
2024-03-22 54.39 54.59 53.68 53.90 0.0M
2024-03-21 54.28 54.83 54.26 54.36 0.0M
2024-03-20 54.21 54.31 53.67 53.97 0.0M
2024-03-19 55.15 55.34 53.90 54.08 0.0M
2024-03-18 55.14 55.65 54.97 55.10 0.0M
2024-03-15 55.53 55.82 54.66 54.72 0.0M
2024-03-14 56.30 56.30 55.47 55.54 0.0M
2024-03-13 56.31 56.59 56.12 56.25 0.0M
2024-03-12 56.82 56.83 56.01 56.09 0.0M
2024-03-11 57.07 57.33 56.78 56.81 0.0M
2024-03-07 56.90 57.12 56.62 56.87 0.0M
2024-03-06 56.87 57.17 56.73 57.00 0.0M
2024-03-05 56.58 56.92 56.22 56.92 0.0M
2024-03-04 56.16 56.56 56.14 56.48 0.0M
2024-03-01 56.05 56.21 55.77 55.86 0.0M
2024-02-29 55.97 56.37 55.80 56.07 0.0M
2024-02-28 55.55 55.88 55.49 55.83 0.0M
2024-02-27 55.66 55.83 55.32 55.51 0.0M
2024-02-26 54.73 55.48 54.72 55.24 0.0M
2024-02-22 54.07 54.67 53.66 53.82 0.0M
2024-02-21 54.54 54.66 53.27 53.78 0.0M
2024-02-20 56.17 56.24 55.48 55.59 0.0M
2024-02-19 56.70 56.82 56.17 56.18 0.0M
2024-02-16 57.14 57.16 56.22 56.42 0.0M
2024-02-15 57.67 57.69 56.96 57.08 0.0M
2024-02-14 58.10 58.11 57.65 57.80 0.0M
2024-02-13 57.82 58.08 57.67 57.93 0.0M
2024-02-12 57.66 57.89 57.30 57.52 0.0M
2024-02-09 57.64 57.87 57.28 57.57 0.0M
2024-02-08 57.77 58.06 57.25 57.98 0.0M
2024-02-07 58.26 58.34 57.88 57.88 0.0M
2024-02-06 58.36 58.60 57.92 58.00 0.0M
2024-02-05 57.48 58.58 57.37 58.31 0.0M
2024-02-02 57.66 57.77 57.26 57.32 0.0M
2024-02-01 58.36 58.43 57.78 57.82 0.0M
2024-01-31 58.55 58.80 58.19 58.19 0.0M
2024-01-30 59.36 59.38 58.45 58.49 0.0M
2024-01-29 57.52 59.12 57.51 59.06 0.0M
2024-01-26 58.00 58.28 57.58 57.59 0.0M
2024-01-25 58.96 58.97 57.99 58.10 0.0M
2024-01-24 59.02 59.61 58.77 58.79 0.0M
2024-01-23 58.57 58.88 58.43 58.45 0.0M
2024-01-22 57.86 58.44 57.64 58.33 0.0M
2024-01-19 57.67 57.78 57.04 57.68 0.0M
2024-01-18 57.70 58.08 57.45 57.54 0.0M
2024-01-17 57.92 58.19 57.33 57.54 0.0M
2024-01-16 58.73 58.78 57.31 58.09 0.0M
2024-01-15 58.44 58.78 58.19 58.56 0.0M
2024-01-12 57.88 58.27 57.87 57.96 0.0M
2024-01-11 57.38 57.59 56.77 57.57 0.0M
2024-01-10 56.60 57.27 56.60 56.94 0.0M
2024-01-09 54.69 56.37 54.63 56.11 0.0M
2024-01-08 54.18 55.13 54.12 54.36 0.0M
2024-01-05 53.68 54.15 53.68 54.10 0.0M
2024-01-04 53.06 53.82 53.05 53.73 0.0M
2024-01-03 52.63 53.04 52.47 52.89 0.0M