Segezha Group PJSC (SGZH)

SGZH
🏛️ 러시아 연방 →
1.40
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 11.12 11.23 11.07 11.09 29.4M
2021-12-29 11.10 11.29 11.00 11.08 18.8M
2021-12-28 10.94 11.18 10.88 11.06 32.5M
2021-12-27 10.95 10.99 10.92 10.94 18.4M
2021-12-24 10.99 10.99 10.84 10.93 7.7M
2021-12-23 10.99 11.01 10.90 10.94 25.7M
2021-12-22 10.87 11.00 10.81 10.93 15.1M
2021-12-21 10.87 11.07 10.73 10.87 27.4M
2021-12-20 10.69 10.86 10.50 10.81 20.6M
2021-12-17 10.89 11.12 10.67 10.67 124.1M
2021-12-16 10.91 10.95 10.70 10.89 24.3M
2021-12-15 10.72 10.88 10.41 10.80 24.1M
2021-12-14 10.40 10.70 10.10 10.58 22.1M
2021-12-13 10.85 10.90 10.33 10.47 26.2M
2021-12-10 10.79 10.86 10.73 10.80 11.9M
2021-12-09 10.76 10.90 10.71 10.78 13.4M
2021-12-08 10.85 11.10 10.69 10.76 25.6M
2021-12-07 10.75 10.84 10.46 10.80 17.7M
2021-12-06 10.82 10.84 10.32 10.69 16.2M
2021-12-03 10.68 10.90 10.56 10.68 12.9M
2021-12-02 10.75 10.80 10.63 10.67 24.3M
2021-12-01 10.70 10.80 10.62 10.75 35.2M
2021-11-30 10.59 10.78 10.25 10.60 92.0M
2021-11-29 10.23 10.68 10.11 10.63 32.6M
2021-11-26 10.29 10.37 10.01 10.10 19.7M
2021-11-25 10.35 10.70 10.22 10.45 26.8M
2021-11-24 10.19 10.45 10.09 10.29 31.3M
2021-11-23 9.95 10.38 9.64 10.10 77.0M
2021-11-22 10.67 10.89 9.88 10.05 73.4M
2021-11-19 10.95 11.15 10.05 10.58 47.9M
2021-11-18 10.89 10.99 10.84 10.91 17.7M
2021-11-17 10.88 11.00 10.70 10.89 12.1M
2021-11-16 10.97 11.15 10.56 10.86 27.5M
2021-11-15 11.00 11.18 10.80 10.90 33.1M
2021-11-12 10.90 11.20 10.60 10.86 57.9M
2021-11-11 10.80 10.89 10.23 10.73 27.4M
2021-11-10 10.86 11.20 10.75 10.79 41.8M
2021-11-09 10.29 10.80 10.22 10.75 43.1M
2021-11-08 10.50 10.50 10.21 10.26 17.3M
2021-11-05 10.30 10.50 10.23 10.30 14.3M
2021-11-03 10.39 10.57 10.11 10.20 22.3M
2021-11-02 10.72 11.05 10.10 10.32 72.7M
2021-11-01 9.87 10.67 9.87 10.52 40.1M
2021-10-29 10.20 10.30 9.69 9.85 32.6M
2021-10-28 10.52 10.55 9.91 10.14 56.2M
2021-10-27 10.89 10.89 10.40 10.52 25.1M
2021-10-26 10.90 10.99 10.75 10.89 20.6M
2021-10-25 10.97 11.00 10.75 10.85 13.8M
2021-10-22 11.00 11.00 10.55 10.75 29.8M
2021-10-21 11.40 11.40 10.78 10.87 45.9M
2021-10-20 11.01 11.38 11.01 11.30 32.3M
2021-10-19 11.23 11.48 10.54 11.00 68.0M
2021-10-18 10.77 11.48 10.75 11.13 92.7M
2021-10-15 10.60 10.88 10.47 10.75 38.5M
2021-10-14 10.35 11.02 10.31 10.45 129.8M
2021-10-13 9.78 10.50 9.77 10.36 77.5M
2021-10-12 10.00 10.10 9.58 9.78 54.1M
2021-10-11 9.80 10.09 9.65 9.99 140.0M
2021-10-08 8.99 9.50 8.95 9.48 66.4M
2021-10-07 8.77 9.00 8.75 8.97 36.9M
2021-10-06 8.75 8.80 8.69 8.77 11.8M
2021-10-05 8.73 8.81 8.70 8.75 14.6M
2021-10-04 8.69 8.79 8.69 8.73 7.0M
2021-10-01 8.81 8.81 8.69 8.70 9.0M
2021-09-30 8.73 8.82 8.70 8.79 10.8M
2021-09-29 8.75 8.80 8.68 8.70 7.1M
2021-09-28 8.84 8.84 8.65 8.72 9.8M
2021-09-27 8.72 8.89 8.69 8.80 21.7M
2021-09-24 8.68 8.79 8.66 8.68 10.5M
2021-09-23 8.65 8.80 8.59 8.64 15.3M
2021-09-22 8.50 8.63 8.50 8.57 13.2M
2021-09-21 8.54 8.66 8.48 8.51 8.3M
2021-09-20 8.80 8.80 8.45 8.54 29.7M
2021-09-17 8.70 8.82 8.51 8.78 42.7M
2021-09-16 8.70 8.78 8.69 8.69 14.0M
2021-09-15 8.87 8.88 8.62 8.70 36.3M
2021-09-14 8.85 8.90 8.73 8.81 13.8M
2021-09-13 8.74 8.88 8.71 8.82 14.8M
2021-09-10 8.64 8.80 8.63 8.68 11.8M
2021-09-09 8.87 8.88 8.58 8.64 18.1M
2021-09-08 8.99 8.99 8.73 8.87 11.7M
2021-09-07 8.99 9.00 8.65 8.94 31.6M
2021-09-06 8.87 8.99 8.79 8.99 37.7M
2021-09-03 8.67 8.88 8.56 8.82 29.4M
2021-09-02 8.62 8.80 8.50 8.56 22.3M
2021-09-01 8.55 8.70 8.50 8.62 23.7M
2021-08-31 8.69 9.00 8.29 8.46 59.2M
2021-08-30 8.21 8.95 8.21 8.69 60.1M
2021-08-27 8.06 8.34 7.92 8.18 42.9M
2021-08-26 8.01 8.04 7.75 8.03 19.1M
2021-08-25 7.70 8.05 7.69 8.01 30.7M
2021-08-24 7.56 7.74 7.49 7.69 17.1M
2021-08-23 7.46 7.61 7.45 7.53 20.0M
2021-08-20 7.39 7.47 7.25 7.45 5.0M
2021-08-19 7.23 7.52 7.11 7.32 7.0M
2021-08-18 7.27 7.27 7.20 7.23 2.1M
2021-08-17 7.16 7.30 7.14 7.21 5.0M
2021-08-16 7.23 7.29 7.15 7.16 2.8M
2021-08-13 7.29 7.31 7.20 7.23 5.6M
2021-08-12 7.31 7.36 7.22 7.23 3.1M
2021-08-11 7.23 7.31 7.23 7.31 3.4M
2021-08-10 7.23 7.29 7.18 7.22 3.0M
2021-08-09 7.28 7.30 7.13 7.17 6.2M
2021-08-06 7.34 7.44 7.22 7.25 5.3M
2021-08-05 7.35 7.39 7.21 7.34 4.5M
2021-08-04 7.34 7.40 7.21 7.34 4.1M
2021-08-03 7.45 7.45 7.30 7.32 3.1M
2021-08-02 7.41 7.45 7.35 7.37 2.6M
2021-07-30 7.46 7.52 7.28 7.35 5.1M
2021-07-29 7.38 7.51 7.35 7.46 5.7M
2021-07-28 7.29 7.45 7.29 7.38 2.6M
2021-07-27 7.35 7.40 7.23 7.29 3.2M
2021-07-26 7.42 7.55 7.04 7.23 7.3M
2021-07-23 7.32 7.46 7.30 7.41 5.9M
2021-07-22 7.09 7.30 7.03 7.29 6.1M
2021-07-21 7.04 7.06 6.77 7.03 14.1M
2021-07-20 6.89 7.04 6.83 6.95 5.8M
2021-07-19 7.20 7.23 6.80 6.81 17.3M
2021-07-16 7.21 7.29 7.12 7.19 5.2M
2021-07-15 7.45 7.45 7.20 7.21 9.3M
2021-07-14 7.46 7.46 7.29 7.29 9.3M
2021-07-13 7.45 7.53 7.40 7.40 7.0M
2021-07-12 7.45 7.45 7.39 7.42 5.5M
2021-07-09 7.49 7.49 7.39 7.45 6.2M
2021-07-08 7.55 7.57 7.45 7.46 10.8M
2021-07-07 7.56 7.62 7.50 7.56 6.5M
2021-07-06 7.65 7.66 7.56 7.56 10.0M
2021-07-05 7.60 7.65 7.51 7.65 4.9M
2021-07-02 7.65 7.65 7.56 7.56 3.6M
2021-07-01 7.60 7.69 7.60 7.65 4.2M
2021-06-30 7.51 7.65 7.50 7.62 5.2M
2021-06-29 7.63 7.63 7.46 7.52 15.8M
2021-06-28 7.59 7.67 7.52 7.63 4.5M
2021-06-25 7.62 7.67 7.55 7.55 9.8M
2021-06-24 7.72 7.75 7.55 7.60 15.7M
2021-06-23 7.67 7.70 7.63 7.69 7.9M
2021-06-22 7.70 7.73 7.62 7.66 3.9M
2021-06-21 7.67 7.73 7.67 7.68 3.3M
2021-06-18 7.77 7.80 7.60 7.60 7.2M
2021-06-17 7.84 7.88 7.73 7.77 4.3M
2021-06-16 7.89 7.89 7.77 7.78 3.8M
2021-06-15 7.92 7.97 7.83 7.87 13.6M
2021-06-14 7.95 8.00 7.85 7.97 5.7M
2021-06-11 7.93 7.95 7.93 7.95 5.7M
2021-06-10 7.89 7.94 7.82 7.93 21.8M
2021-06-09 7.62 7.90 7.57 7.89 12.8M
2021-06-08 7.64 7.72 7.56 7.61 16.3M
2021-06-07 7.66 7.75 7.60 7.60 8.9M
2021-06-04 7.78 7.80 7.63 7.66 10.1M
2021-06-03 7.81 7.88 7.72 7.77 7.5M
2021-06-02 7.88 7.88 7.80 7.80 8.1M
2021-06-01 7.84 7.91 7.84 7.86 5.6M
2021-05-31 7.85 7.92 7.81 7.82 8.6M
2021-05-28 7.99 7.99 7.75 7.80 24.2M
2021-05-27 7.97 8.00 7.94 8.00 40.5M
2021-05-26 7.97 7.98 7.94 7.97 17.8M
2021-05-25 8.00 8.00 7.94 7.97 25.4M
2021-05-24 7.92 8.00 7.92 7.99 58.1M
2021-05-21 8.00 8.00 7.92 7.96 24.6M
2021-05-20 7.94 8.02 7.60 7.99 56.1M
2021-05-19 7.96 7.97 7.91 7.95 24.4M
2021-05-18 7.96 7.98 7.91 7.93 30.1M
2021-05-17 7.98 7.98 7.92 7.95 12.6M
2021-05-14 7.97 7.98 7.92 7.95 12.3M
2021-05-13 7.97 7.99 7.91 7.97 27.0M
2021-05-12 8.00 8.00 7.92 7.97 18.8M
2021-05-11 7.98 8.00 7.89 7.99 35.6M
2021-05-10 8.00 8.00 7.95 7.98 10.0M
2021-05-07 8.00 8.02 7.92 8.00 15.1M
2021-05-06 8.00 8.00 7.90 8.00 28.7M
2021-05-05 7.88 8.01 7.88 8.00 43.8M
2021-05-04 7.88 7.95 7.88 7.91 89.2M
2021-04-30 7.90 7.97 7.65 7.88 82.0M
2021-04-29 8.00 8.00 7.88 7.90 83.2M
2021-04-28 8.10 8.10 7.80 7.97 193.8M