SFI PJSC (SFIN)

SFIN
🏛️ 러시아 연방 →
1,012.00
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
2021-12-30 530.40 530.40 524.00 525.80 0.0M
2021-12-29 525.60 530.20 525.20 526.40 0.0M
2021-12-28 536.20 536.20 525.40 527.20 0.0M
2021-12-27 539.00 559.80 522.60 522.60 0.0M
2021-12-24 526.60 534.00 526.60 528.00 0.0M
2021-12-23 532.40 532.40 522.80 528.20 0.0M
2021-12-22 529.60 531.40 524.40 530.00 0.0M
2021-12-21 521.80 536.60 521.60 530.40 0.0M
2021-12-20 549.80 549.80 525.20 528.00 0.0M
2021-12-17 535.00 541.60 530.00 534.40 0.0M
2021-12-16 519.60 549.00 519.60 541.20 0.0M
2021-12-15 524.40 534.60 523.40 529.40 0.0M
2021-12-14 501.40 526.60 501.00 520.00 0.0M
2021-12-13 535.40 536.40 515.00 520.00 0.0M
2021-12-10 543.00 544.20 523.80 535.40 0.0M
2021-12-09 506.80 529.60 506.60 523.80 0.0M
2021-12-08 529.20 535.60 510.00 532.80 0.0M
2021-12-07 506.00 539.80 505.60 530.60 0.0M
2021-12-06 519.60 520.00 485.40 515.00 0.0M
2021-12-03 517.60 518.60 504.40 510.20 0.0M
2021-12-02 513.80 519.80 496.40 510.00 0.0M
2021-12-01 510.00 520.00 496.80 517.80 0.0M
2021-11-30 510.00 519.00 503.00 510.00 0.0M
2021-11-29 504.60 515.20 502.20 510.00 0.0M
2021-11-26 498.00 502.40 495.20 500.20 0.0M
2021-11-25 486.80 499.20 486.00 498.40 0.0M
2021-11-24 490.80 491.00 452.60 488.80 0.0M
2021-11-23 491.60 491.60 481.40 487.40 0.0M
2021-11-22 460.40 487.20 460.40 487.20 0.0M
2021-11-19 451.60 483.60 451.20 480.80 0.0M
2021-11-18 464.40 495.00 459.60 465.20 0.0M
2021-11-17 450.60 454.60 448.00 454.60 0.0M
2021-11-16 458.80 458.80 446.80 448.60 0.0M
2021-11-15 463.60 463.60 447.00 449.00 0.0M
2021-11-12 447.80 451.20 444.00 450.00 0.0M
2021-11-11 435.00 451.80 435.00 450.00 0.0M
2021-11-10 446.60 453.00 446.60 451.00 0.0M
2021-11-09 447.40 447.80 444.60 445.00 0.0M
2021-11-08 446.00 451.60 446.00 451.60 0.0M
2021-11-05 449.60 449.80 445.40 445.40 0.0M
2021-11-03 450.20 451.20 441.20 446.40 0.0M
2021-11-02 435.00 466.80 435.00 449.80 0.0M
2021-11-01 432.40 460.40 432.40 444.60 0.0M
2021-10-29 449.60 454.60 439.60 440.00 0.0M
2021-10-28 450.40 456.20 447.60 450.00 0.0M
2021-10-27 458.00 469.20 448.40 449.80 0.0M
2021-10-26 445.80 453.20 445.00 445.00 0.0M
2021-10-25 432.40 465.00 432.40 448.40 0.0M
2021-10-22 432.80 447.00 430.20 446.60 0.0M
2021-10-21 439.20 457.80 439.20 441.60 0.0M
2021-10-20 432.00 439.60 429.20 439.60 0.0M
2021-10-19 430.00 432.40 430.00 432.00 0.0M
2021-10-18 427.60 431.60 427.60 431.00 0.0M
2021-10-15 435.00 435.00 427.40 430.00 0.0M
2021-10-14 430.60 434.00 428.40 433.40 0.0M
2021-10-13 428.20 433.00 427.60 427.60 0.0M
2021-10-12 427.00 431.00 427.00 429.40 0.0M
2021-10-11 426.80 437.60 426.80 431.00 0.0M
2021-10-08 428.20 431.80 427.20 431.60 0.0M
2021-10-07 430.60 430.80 427.00 428.40 0.0M
2021-10-06 434.00 434.00 427.00 427.20 0.0M
2021-10-05 429.20 431.20 429.20 429.40 0.0M
2021-10-04 430.20 433.80 426.00 433.40 0.0M
2021-10-01 434.80 438.40 432.40 432.60 0.0M
2021-09-30 429.00 435.00 429.00 433.00 0.0M
2021-09-29 430.20 433.60 427.00 433.60 0.0M
2021-09-28 435.00 435.00 431.20 432.80 0.0M
2021-09-27 425.20 440.00 425.20 435.00 0.0M
2021-09-24 429.40 434.80 429.40 432.80 0.0M
2021-09-23 429.20 431.80 428.20 431.80 0.0M
2021-09-22 430.40 432.80 425.00 429.00 0.0M
2021-09-21 429.00 430.60 426.20 428.80 0.0M
2021-09-20 436.20 438.20 429.20 430.40 0.0M
2021-09-17 437.80 439.60 436.00 437.60 0.0M
2021-09-16 439.80 439.80 437.40 437.40 0.0M
2021-09-15 436.00 441.00 436.00 438.40 0.0M
2021-09-14 442.00 442.00 438.40 439.80 0.0M
2021-09-13 435.60 445.80 435.60 441.80 0.0M
2021-09-10 442.40 445.00 439.20 445.00 0.0M
2021-09-09 444.00 445.80 442.20 444.20 0.0M
2021-09-08 440.00 450.20 440.00 449.80 0.0M
2021-09-07 445.60 445.60 441.60 443.80 0.0M
2021-09-06 444.00 447.00 440.40 447.00 0.0M
2021-09-03 459.20 459.20 439.00 446.00 0.0M
2021-09-02 445.60 452.40 440.00 445.20 0.0M
2021-09-01 435.40 443.20 435.40 442.60 0.0M
2021-08-31 450.00 459.80 432.20 443.20 0.0M
2021-08-30 448.40 452.40 435.00 435.00 0.0M
2021-08-27 459.80 460.00 448.00 450.60 0.0M
2021-08-26 446.40 458.20 446.20 451.00 0.0M
2021-08-25 453.40 456.00 452.00 452.80 0.0M
2021-08-24 453.60 459.40 450.60 454.80 0.0M
2021-08-23 452.00 454.80 449.20 454.60 0.0M
2021-08-20 427.00 450.80 427.00 450.80 0.0M
2021-08-19 451.80 451.80 443.80 443.80 0.0M
2021-08-18 452.60 454.60 450.00 452.80 0.0M
2021-08-17 453.80 457.00 451.60 454.00 0.0M
2021-08-16 454.00 457.00 452.20 453.80 0.0M
2021-08-13 459.00 459.00 454.00 454.00 0.0M
2021-08-12 450.20 459.80 450.20 459.00 0.0M
2021-08-11 459.80 460.00 456.00 456.40 0.0M
2021-08-10 451.80 458.80 451.80 456.00 0.0M
2021-08-09 449.00 454.20 449.00 454.20 0.0M
2021-08-06 450.40 450.40 447.40 449.00 0.0M
2021-08-05 450.40 457.60 448.80 451.20 0.0M
2021-08-04 457.20 458.60 455.00 455.00 0.0M
2021-08-03 455.20 457.60 454.20 455.60 0.0M
2021-08-02 461.80 461.80 453.20 457.80 0.0M
2021-07-30 458.00 461.60 455.60 461.60 0.0M
2021-07-29 462.40 462.40 458.20 458.60 0.0M
2021-07-28 464.60 465.00 458.60 458.60 0.0M
2021-07-27 467.60 469.80 456.60 465.60 0.0M
2021-07-26 460.00 467.00 457.20 465.00 0.0M
2021-07-23 454.80 475.00 454.60 460.00 0.0M
2021-07-22 457.20 459.80 455.20 456.80 0.0M
2021-07-21 457.00 457.20 455.20 457.20 0.0M
2021-07-20 456.00 456.00 450.80 451.60 0.0M
2021-07-19 460.80 476.00 448.60 453.80 0.0M
2021-07-16 462.80 463.20 460.00 460.80 0.0M
2021-07-15 465.00 466.60 459.40 463.20 0.0M
2021-07-14 467.40 467.40 463.40 467.20 0.0M
2021-07-13 462.80 477.60 462.80 465.00 0.0M
2021-07-12 471.80 471.80 465.20 465.20 0.0M
2021-07-09 487.00 487.00 465.80 465.80 0.0M
2021-07-08 481.20 481.40 470.00 470.00 0.0M
2021-07-07 477.80 485.00 477.80 478.40 0.0M
2021-07-06 460.40 485.00 460.40 478.00 0.0M
2021-07-05 458.00 475.00 457.40 471.20 0.0M
2021-07-02 459.60 459.80 456.80 458.00 0.0M
2021-07-01 457.40 458.20 456.40 456.40 0.0M
2021-06-30 454.80 456.80 454.40 454.60 0.0M
2021-06-29 456.20 458.40 454.20 455.20 0.0M
2021-06-28 455.20 456.80 453.00 456.80 0.0M
2021-06-25 463.20 463.80 456.00 460.00 0.0M
2021-06-24 456.40 459.00 451.40 455.80 0.0M
2021-06-23 458.00 459.00 456.20 458.80 0.0M
2021-06-22 447.20 461.40 447.00 455.40 0.0M
2021-06-21 458.40 459.80 447.80 449.80 0.0M
2021-06-18 459.00 459.00 456.40 456.40 0.0M
2021-06-17 456.20 459.00 454.00 459.00 0.0M
2021-06-16 460.00 461.60 454.00 454.20 0.0M
2021-06-15 456.40 459.20 454.20 459.20 0.0M
2021-06-14 457.40 458.40 456.60 456.60 0.0M
2021-06-11 456.20 464.40 453.00 454.00 0.0M
2021-06-10 450.40 456.20 450.40 456.20 0.0M
2021-06-09 449.00 452.20 449.00 450.20 0.0M
2021-06-08 452.60 452.60 449.00 450.80 0.0M
2021-06-07 457.60 457.60 451.80 455.20 0.0M
2021-06-04 457.40 457.60 452.80 454.20 0.0M
2021-06-03 462.80 467.00 447.00 454.20 0.0M
2021-06-02 455.60 468.20 455.60 460.00 0.0M
2021-06-01 460.60 460.60 455.20 455.60 0.0M
2021-05-31 460.80 461.20 458.20 459.20 0.0M
2021-05-28 452.40 463.40 452.40 458.00 0.0M
2021-05-27 459.00 459.60 453.20 455.00 0.0M
2021-05-26 457.40 457.40 454.80 457.00 0.0M
2021-05-25 454.20 460.00 454.20 460.00 0.0M
2021-05-24 453.60 454.00 448.60 454.00 0.0M
2021-05-21 452.80 452.80 448.20 451.00 0.0M
2021-05-20 453.40 453.40 448.00 450.00 0.0M
2021-05-19 457.80 457.80 451.60 451.80 0.0M
2021-05-18 458.20 461.00 452.80 455.00 0.0M
2021-05-17 457.40 458.00 455.20 455.40 0.0M
2021-05-14 462.80 462.80 458.80 459.00 0.0M
2021-05-13 466.80 466.80 458.20 460.00 0.0M
2021-05-12 469.20 469.20 461.20 464.20 0.0M
2021-05-11 469.80 469.80 466.60 466.60 0.0M
2021-05-10 470.40 472.60 469.00 469.00 0.0M
2021-05-07 470.00 472.60 470.00 472.60 0.0M
2021-05-06 476.80 477.00 466.60 467.40 0.0M
2021-05-05 472.40 473.80 469.60 473.80 0.0M
2021-05-04 473.00 473.00 468.00 469.40 0.0M
2021-04-30 475.00 476.00 469.40 470.00 0.0M
2021-04-29 488.40 496.00 470.40 477.80 0.0M
2021-04-28 479.60 489.00 478.00 485.60 0.0M
2021-04-27 484.20 487.20 477.00 479.60 0.0M
2021-04-26 480.00 482.60 474.00 481.20 0.0M
2021-04-23 480.80 481.00 477.80 481.00 0.0M
2021-04-22 482.60 482.60 479.00 480.80 0.0M
2021-04-21 481.00 481.20 480.00 481.00 0.0M
2021-04-20 482.80 485.20 479.80 482.40 0.0M
2021-04-19 486.00 495.60 479.20 480.20 0.0M
2021-04-16 484.60 485.20 484.00 485.20 0.0M
2021-04-15 489.00 491.20 483.00 483.00 0.0M
2021-04-14 487.80 492.40 487.80 491.40 0.0M
2021-04-13 491.20 491.20 487.60 487.60 0.0M
2021-04-12 495.40 495.40 484.80 489.00 0.0M
2021-04-09 493.00 493.00 489.20 492.40 0.0M
2021-04-08 489.40 490.00 486.20 490.00 0.0M
2021-04-07 487.60 491.00 486.00 489.20 0.0M
2021-04-06 500.00 501.20 487.00 489.80 0.0M
2021-04-05 494.60 501.40 494.60 498.20 0.0M
2021-04-02 488.00 494.00 487.60 491.60 0.0M
2021-04-01 486.40 490.00 486.40 488.20 0.0M
2021-03-31 495.80 496.60 490.00 490.00 0.0M
2021-03-30 488.40 496.00 488.00 496.00 0.0M
2021-03-29 485.80 486.80 483.80 486.60 0.0M
2021-03-26 486.00 489.00 470.40 485.80 0.0M
2021-03-25 486.60 493.00 484.20 484.20 0.0M
2021-03-24 487.40 489.60 484.20 487.80 0.0M
2021-03-23 492.80 508.60 489.00 489.00 0.0M
2021-03-22 510.40 510.40 494.60 494.60 0.0M
2021-03-19 500.80 512.20 493.60 512.20 0.0M
2021-03-18 499.80 499.80 497.20 499.20 0.0M
2021-03-17 502.80 502.80 495.20 498.40 0.0M
2021-03-16 503.80 505.00 503.00 504.60 0.0M
2021-03-15 507.80 507.80 502.00 504.60 0.0M
2021-03-12 505.00 510.60 505.00 509.60 0.0M
2021-03-11 507.60 507.80 505.20 505.20 0.0M
2021-03-10 505.40 516.20 504.80 506.00 0.0M
2021-03-09 502.40 510.60 499.40 507.20 0.0M
2021-03-05 518.60 518.60 499.00 500.60 0.0M
2021-03-04 528.40 540.00 508.00 513.40 0.0M
2021-03-03 483.20 508.80 483.20 489.40 0.0M
2021-03-02 481.40 488.20 477.80 485.00 0.0M
2021-03-01 504.60 520.60 478.60 483.20 0.0M
2021-02-26 484.40 485.00 483.00 484.80 0.0M
2021-02-25 485.20 489.00 484.00 486.20 0.0M
2021-02-24 485.40 489.20 483.80 483.80 0.0M
2021-02-22 485.40 489.00 484.00 484.00 0.0M
2021-02-20 486.60 489.60 483.20 487.20 0.0M
2021-02-19 485.00 488.00 484.80 485.00 0.0M
2021-02-18 483.40 488.60 481.40 486.40 0.0M
2021-02-17 488.00 490.80 483.00 483.00 0.0M
2021-02-16 493.40 493.60 480.00 489.60 0.0M
2021-02-15 495.60 497.00 492.60 495.00 0.0M
2021-02-12 497.80 497.80 491.60 497.20 0.0M
2021-02-11 492.00 497.00 492.00 497.00 0.0M
2021-02-10 495.80 497.20 492.00 492.80 0.0M
2021-02-09 491.40 517.00 491.40 497.60 0.0M
2021-02-08 492.20 494.80 486.20 487.40 0.0M
2021-02-05 488.40 492.20 487.40 492.20 0.0M
2021-02-04 486.00 488.40 486.00 488.00 0.0M
2021-02-03 488.00 489.60 486.80 487.00 0.0M
2021-02-02 489.80 498.00 485.20 486.60 0.0M
2021-02-01 492.80 506.20 488.00 488.00 0.0M
2021-01-29 493.80 497.60 488.00 491.00 0.0M
2021-01-28 491.60 491.60 490.40 491.20 0.0M
2021-01-27 497.00 498.00 491.20 492.00 0.0M
2021-01-26 492.00 495.20 491.40 495.20 0.0M
2021-01-25 494.20 498.00 490.80 493.80 0.0M
2021-01-22 493.20 495.20 490.60 492.40 0.0M
2021-01-21 499.00 502.80 493.00 495.00 0.0M
2021-01-20 499.80 499.80 494.20 497.20 0.0M
2021-01-19 498.00 498.00 496.00 496.00 0.0M
2021-01-18 499.20 499.20 494.40 498.60 0.0M
2021-01-15 498.40 500.00 496.40 499.40 0.0M
2021-01-14 497.00 500.60 495.20 496.60 0.0M
2021-01-13 497.60 501.80 497.60 498.80 0.0M
2021-01-12 499.80 502.00 496.40 496.40 0.0M
2021-01-11 500.20 508.40 494.00 498.00 0.0M
2021-01-08 493.80 500.20 492.00 500.00 0.0M
2021-01-06 499.40 499.60 494.80 495.60 0.0M
2021-01-05 498.80 502.20 497.80 500.00 0.0M
2021-01-04 492.40 503.00 492.20 497.80 0.0M