RTS SMID (RTSSM)

RTSSM
🏛️ 러시아 연방 →
817.38
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
2022-12-30 807.58 807.58 807.58 807.58 0.0M
2022-12-29 783.19 783.19 783.19 783.19 0.0M
2022-12-28 781.08 781.08 781.08 781.08 0.0M
2022-12-27 805.26 805.26 805.26 805.26 0.0M
2022-12-26 819.08 819.08 819.08 819.08 0.0M
2022-12-23 811.94 811.94 811.94 811.94 0.0M
2022-12-22 817.15 817.15 817.15 817.15 0.0M
2022-12-21 793.42 793.42 793.42 793.42 0.0M
2022-12-20 814.23 814.23 814.23 814.23 0.0M
2022-12-19 817.73 817.73 817.73 817.73 0.0M
2022-12-16 860.44 860.44 860.44 860.44 0.0M
2022-12-15 865.62 865.62 865.62 865.62 0.0M
2022-12-14 876.83 876.83 876.83 876.83 0.0M
2022-12-13 903.29 903.29 903.29 903.29 0.0M
2022-12-12 906.58 906.58 906.58 906.58 0.0M
2022-12-09 919.89 919.89 919.89 919.89 0.0M
2022-12-08 919.23 919.23 919.23 919.23 0.0M
2022-12-07 922.86 922.86 922.86 922.86 0.0M
2022-12-06 924.74 924.74 924.74 924.74 0.0M
2022-12-05 942.78 942.78 942.78 942.78 0.0M
2022-12-02 945.46 945.46 945.46 945.46 0.0M
2022-12-01 960.32 960.32 960.32 960.32 0.0M
2022-11-30 958.00 958.00 958.00 958.00 0.0M
2022-11-29 957.60 957.60 957.60 957.60 0.0M
2022-11-28 952.90 952.90 952.90 952.90 0.0M
2022-11-25 967.83 967.83 967.83 967.83 0.0M
2022-11-24 969.19 969.19 969.19 969.19 0.0M
2022-11-23 966.39 966.39 966.39 966.39 0.0M
2022-11-22 962.85 962.85 962.85 962.85 0.0M
2022-11-21 944.06 944.06 944.06 944.06 0.0M
2022-11-18 963.26 963.26 963.26 963.26 0.0M
2022-11-17 967.04 967.04 967.04 967.04 0.0M
2022-11-16 969.34 969.34 969.34 969.34 0.0M
2022-11-15 973.66 973.66 973.66 973.66 0.0M
2022-11-14 975.79 975.79 975.79 975.79 0.0M
2022-11-11 962.20 962.20 962.20 962.20 0.0M
2022-11-10 958.62 958.62 958.62 958.62 0.0M
2022-11-09 930.80 930.80 930.80 930.80 0.0M
2022-11-08 952.31 952.31 952.31 952.31 0.0M
2022-11-07 953.33 953.33 953.33 953.33 0.0M
2022-11-03 925.14 925.14 925.14 925.14 0.0M
2022-11-02 941.12 941.12 941.12 941.12 0.0M
2022-11-01 954.82 954.82 954.82 954.82 0.0M
2022-10-31 947.51 947.51 947.51 947.51 0.0M
2022-10-28 945.61 945.61 945.61 945.61 0.0M
2022-10-27 940.70 940.70 940.70 940.70 0.0M
2022-10-26 929.95 929.95 929.95 929.95 0.0M
2022-10-25 924.46 924.46 924.46 924.46 0.0M
2022-10-24 910.15 910.15 910.15 910.15 0.0M
2022-10-21 899.62 899.62 899.62 899.62 0.0M
2022-10-20 896.31 896.31 896.31 896.31 0.0M
2022-10-19 878.21 878.21 878.21 878.21 0.0M
2022-10-18 904.07 904.07 904.07 904.07 0.0M
2022-10-17 896.37 896.37 896.37 896.37 0.0M
2022-10-14 866.24 866.24 866.24 866.24 0.0M
2022-10-13 841.17 841.17 841.17 841.17 0.0M
2022-10-12 827.64 827.64 827.64 827.64 0.0M
2022-10-11 828.45 828.45 828.45 828.45 0.0M
2022-10-10 820.96 820.96 820.96 820.96 0.0M
2022-10-07 830.63 830.63 830.63 830.63 0.0M
2022-10-06 857.19 857.19 857.19 857.19 0.0M
2022-10-05 868.56 868.56 868.56 868.56 0.0M
2022-10-04 905.36 905.36 905.36 905.36 0.0M
2022-10-03 892.86 892.86 892.86 892.86 0.0M
2022-09-30 833.87 833.87 833.87 833.87 0.0M
2022-09-29 846.06 846.06 846.06 846.06 0.0M
2022-09-28 863.55 863.55 863.55 863.55 0.0M
2022-09-27 848.14 848.14 848.14 848.14 0.0M
2022-09-26 846.67 846.67 846.67 846.67 0.0M
2022-09-23 951.62 951.62 951.62 951.62 0.0M
2022-09-22 992.79 992.79 992.79 992.79 0.0M
2022-09-21 957.65 957.65 957.65 957.65 0.0M
2022-09-20 999.84 999.84 999.84 999.84 0.0M
2022-09-19 1,107.90 1,107.90 1,107.90 1,107.90 0.0M
2022-09-16 1,103.75 1,103.75 1,103.75 1,103.75 0.0M
2022-09-15 1,108.52 1,108.52 1,108.52 1,108.52 0.0M
2022-09-14 1,102.79 1,102.79 1,102.79 1,102.79 0.0M
2022-09-13 1,106.41 1,106.41 1,106.41 1,106.41 0.0M
2022-09-12 1,106.37 1,106.37 1,106.37 1,106.37 0.0M
2022-09-09 1,087.75 1,087.75 1,087.75 1,087.75 0.0M
2022-09-08 1,075.06 1,075.06 1,075.06 1,075.06 0.0M
2022-09-07 1,076.02 1,076.02 1,076.02 1,076.02 0.0M
2022-09-06 1,078.71 1,078.71 1,078.71 1,078.71 0.0M
2022-09-05 1,104.48 1,104.48 1,104.48 1,104.48 0.0M
2022-09-02 1,086.89 1,086.89 1,086.89 1,086.89 0.0M
2022-09-01 1,083.10 1,083.10 1,083.10 1,083.10 0.0M
2022-08-31 1,082.27 1,082.27 1,082.27 1,082.27 0.0M
2022-08-30 1,080.32 1,080.32 1,080.32 1,080.32 0.0M
2022-08-29 1,074.79 1,074.79 1,074.79 1,074.79 0.0M
2022-08-26 1,068.00 1,068.00 1,068.00 1,068.00 0.0M
2022-08-25 1,072.03 1,072.03 1,072.03 1,072.03 0.0M
2022-08-24 1,067.31 1,067.31 1,067.31 1,067.31 0.0M
2022-08-23 1,075.34 1,075.34 1,075.34 1,075.34 0.0M
2022-08-22 1,067.34 1,067.34 1,067.34 1,067.34 0.0M
2022-08-19 1,072.84 1,072.84 1,072.84 1,072.84 0.0M
2022-08-18 1,066.92 1,066.92 1,066.92 1,066.92 0.0M
2022-08-17 1,046.09 1,046.09 1,046.09 1,046.09 0.0M
2022-08-16 1,048.76 1,048.76 1,048.76 1,048.76 0.0M
2022-08-15 1,027.63 1,027.63 1,027.63 1,027.63 0.0M
2022-08-12 1,035.25 1,035.25 1,035.25 1,035.25 0.0M
2022-08-11 1,016.76 1,016.76 1,016.76 1,016.76 0.0M
2022-08-10 1,030.41 1,030.41 1,030.41 1,030.41 0.0M
2022-08-09 1,021.82 1,021.82 1,021.82 1,021.82 0.0M
2022-08-08 999.72 999.72 999.72 999.72 0.0M
2022-08-05 980.37 980.37 980.37 980.37 0.0M
2022-08-04 1,006.64 1,006.64 1,006.64 1,006.64 0.0M
2022-08-03 1,003.39 1,003.39 1,003.39 1,003.39 0.0M
2022-08-02 1,001.54 1,001.54 1,001.54 1,001.54 0.0M
2022-08-01 1,021.72 1,021.72 1,021.72 1,021.72 0.0M
2022-07-29 1,011.30 1,011.30 1,011.30 1,011.30 0.0M
2022-07-28 1,018.20 1,018.20 1,018.20 1,018.20 0.0M
2022-07-27 1,025.73 1,025.73 1,025.73 1,025.73 0.0M
2022-07-26 1,017.84 1,017.84 1,017.84 1,017.84 0.0M
2022-07-25 1,040.74 1,040.74 1,040.74 1,040.74 0.0M
2022-07-22 1,031.47 1,031.47 1,031.47 1,031.47 0.0M
2022-07-21 1,023.85 1,023.85 1,023.85 1,023.85 0.0M
2022-07-20 1,060.32 1,060.32 1,060.32 1,060.32 0.0M
2022-07-19 1,046.62 1,046.62 1,046.62 1,046.62 0.0M
2022-07-18 1,047.27 1,047.27 1,047.27 1,047.27 0.0M
2022-07-15 1,019.60 1,019.60 1,019.60 1,019.60 0.0M
2022-07-14 982.10 982.10 982.10 982.10 0.0M
2022-07-13 989.78 989.78 989.78 989.78 0.0M
2022-07-12 1,005.30 1,005.30 1,005.30 1,005.30 0.0M
2022-07-11 1,018.99 1,018.99 1,018.99 1,018.99 0.0M
2022-07-08 1,004.76 1,004.76 1,004.76 1,004.76 0.0M
2022-07-07 992.19 992.19 992.19 992.19 0.0M
2022-07-06 958.74 958.74 958.74 958.74 0.0M
2022-07-05 991.62 991.62 991.62 991.62 0.0M
2022-07-04 1,089.29 1,089.29 1,089.29 1,089.29 0.0M
2022-07-01 1,113.71 1,113.71 1,113.71 1,113.71 0.0M
2022-06-30 1,160.60 1,160.60 1,160.60 1,160.60 0.0M
2022-06-29 1,168.41 1,168.41 1,168.41 1,168.41 0.0M
2022-06-28 1,211.37 1,211.37 1,211.37 1,211.37 0.0M
2022-06-27 1,166.47 1,166.47 1,166.47 1,166.47 0.0M
2022-06-24 1,132.27 1,132.27 1,132.27 1,132.27 0.0M
2022-06-23 1,115.46 1,115.46 1,115.46 1,115.46 0.0M
2022-06-22 1,112.42 1,112.42 1,112.42 1,112.42 0.0M
2022-06-21 1,115.02 1,115.02 1,115.02 1,115.02 0.0M
2022-06-20 1,085.24 1,085.24 1,085.24 1,085.24 0.0M
2022-06-17 1,057.31 1,057.31 1,057.31 1,057.31 0.0M
2022-06-16 1,056.25 1,056.25 1,056.25 1,056.25 0.0M
2022-06-15 1,015.29 1,015.29 1,015.29 1,015.29 0.0M
2022-06-14 1,008.10 1,008.10 1,008.10 1,008.10 0.0M
2022-06-10 1,017.61 1,017.61 1,017.61 1,017.61 0.0M
2022-06-09 978.54 978.54 978.54 978.54 0.0M
2022-06-08 996.79 996.79 996.79 996.79 0.0M
2022-06-07 963.36 963.36 963.36 963.36 0.0M
2022-06-06 965.92 965.92 965.92 965.92 0.0M
2022-06-03 998.50 998.50 998.50 998.50 0.0M
2022-06-02 992.02 992.02 992.02 992.02 0.0M
2022-06-01 1,010.77 1,010.77 1,010.77 1,010.77 0.0M
2022-05-31 1,008.03 1,008.03 1,008.03 1,008.03 0.0M
2022-05-30 1,006.97 1,006.97 1,006.97 1,006.97 0.0M
2022-05-27 942.23 942.23 942.23 942.23 0.0M
2022-05-26 967.84 967.84 967.84 967.84 0.0M
2022-05-25 1,033.41 1,033.41 1,033.41 1,033.41 0.0M
2022-05-24 1,075.67 1,075.67 1,075.67 1,075.67 0.0M
2022-05-23 1,064.09 1,064.09 1,064.09 1,064.09 0.0M
2022-05-20 1,047.38 1,047.38 1,047.38 1,047.38 0.0M
2022-05-19 1,043.58 1,043.58 1,043.58 1,043.58 0.0M
2022-05-18 1,018.33 1,018.33 1,018.33 1,018.33 0.0M
2022-05-17 1,012.02 1,012.02 1,012.02 1,012.02 0.0M
2022-05-16 1,000.66 1,000.66 1,000.66 1,000.66 0.0M
2022-05-13 975.35 975.35 975.35 975.35 0.0M
2022-05-12 980.15 980.15 980.15 980.15 0.0M
2022-05-11 951.71 951.71 951.71 951.71 0.0M
2022-05-06 915.32 915.32 915.32 915.32 0.0M
2022-05-05 944.83 944.83 944.83 944.83 0.0M
2022-05-04 949.97 949.97 949.97 949.97 0.0M
2022-04-29 910.16 910.16 910.16 910.16 0.0M
2022-04-28 892.78 892.78 892.78 892.78 0.0M
2022-04-27 894.15 894.15 894.15 894.15 0.0M
2022-04-26 861.92 861.92 861.92 861.92 0.0M
2022-04-25 847.22 847.22 847.22 847.22 0.0M
2022-04-22 842.77 842.77 842.77 842.77 0.0M
2022-04-21 862.33 862.33 862.33 862.33 0.0M
2022-04-20 843.74 843.74 843.74 843.74 0.0M
2022-04-19 811.97 811.97 811.97 811.97 0.0M
2022-04-18 811.02 811.02 811.02 811.02 0.0M
2022-04-15 822.89 822.89 822.89 822.89 0.0M
2022-04-13 861.13 861.13 861.13 861.13 0.0M
2022-04-12 865.73 865.73 865.73 865.73 0.0M
2022-04-11 880.49 880.49 880.49 880.49 0.0M
2022-04-08 923.56 923.56 923.56 923.56 0.0M
2022-04-07 924.05 924.05 924.05 924.05 0.0M
2022-04-06 887.67 887.67 887.67 887.67 0.0M
2022-04-05 844.86 844.86 844.86 844.86 0.0M
2022-04-04 879.06 879.06 879.06 879.06 0.0M
2022-04-01 874.49 874.49 874.49 874.49 0.0M
2022-03-31 873.58 873.58 873.58 873.58 0.0M
2022-03-30 823.82 823.82 823.82 823.82 0.0M
2022-03-29 736.12 736.12 736.12 736.12 0.0M
2022-03-28 642.01 642.01 642.01 642.01 0.0M
2022-02-25 757.94 757.94 757.94 757.94 0.0M
2022-02-24 638.58 638.58 638.58 638.58 0.0M
2022-02-22 975.47 975.47 975.47 975.47 0.0M
2022-02-21 958.49 958.49 958.49 958.49 0.0M
2022-02-18 1,092.01 1,092.01 1,092.01 1,092.01 0.0M
2022-02-17 1,126.00 1,126.00 1,126.00 1,126.00 0.0M
2022-02-16 1,163.64 1,163.64 1,163.64 1,163.64 0.0M
2022-02-15 1,143.87 1,143.87 1,143.87 1,143.87 0.0M
2022-02-14 1,102.22 1,102.22 1,102.22 1,102.22 0.0M
2022-02-11 1,123.59 1,123.59 1,123.59 1,123.59 0.0M
2022-02-10 1,178.58 1,178.58 1,178.58 1,178.58 0.0M
2022-02-09 1,166.60 1,166.60 1,166.60 1,166.60 0.0M
2022-02-08 1,132.98 1,132.98 1,132.98 1,132.98 0.0M
2022-02-07 1,108.90 1,108.90 1,108.90 1,108.90 0.0M
2022-02-04 1,097.88 1,097.88 1,097.88 1,097.88 0.0M
2022-02-03 1,088.48 1,088.48 1,088.48 1,088.48 0.0M
2022-02-02 1,110.23 1,110.23 1,110.23 1,110.23 0.0M
2022-02-01 1,107.91 1,107.91 1,107.91 1,107.91 0.0M
2022-01-31 1,086.69 1,086.69 1,086.69 1,086.69 0.0M
2022-01-28 1,062.26 1,062.26 1,062.26 1,062.26 0.0M
2022-01-27 1,064.34 1,064.34 1,064.34 1,064.34 0.0M
2022-01-26 1,024.64 1,024.64 1,024.64 1,024.64 0.0M
2022-01-25 1,021.26 1,021.26 1,021.26 1,021.26 0.0M
2022-01-24 1,008.46 1,008.46 1,008.46 1,008.46 0.0M
2022-01-21 1,098.50 1,098.50 1,098.50 1,098.50 0.0M
2022-01-20 1,142.06 1,142.06 1,142.06 1,142.06 0.0M
2022-01-19 1,131.08 1,131.08 1,131.08 1,131.08 0.0M
2022-01-18 1,109.37 1,109.37 1,109.37 1,109.37 0.0M
2022-01-17 1,168.28 1,168.28 1,168.28 1,168.28 0.0M
2022-01-14 1,168.13 1,168.13 1,168.13 1,168.13 0.0M
2022-01-13 1,200.32 1,200.32 1,200.32 1,200.32 0.0M
2022-01-12 1,255.44 1,255.44 1,255.44 1,255.44 0.0M
2022-01-11 1,246.22 1,246.22 1,246.22 1,246.22 0.0M
2022-01-10 1,226.85 1,226.85 1,226.85 1,226.85 0.0M
2022-01-06 1,217.86 1,217.86 1,217.86 1,217.86 0.0M
2022-01-05 1,249.25 1,249.25 1,249.25 1,249.25 0.0M
2022-01-04 1,274.30 1,274.30 1,274.30 1,274.30 0.0M
2022-01-03 1,273.35 1,273.35 1,273.35 1,273.35 0.0M