Trubnaya Metallurgicheskaya Kompaniya PJSC (TRMK)

TRMK
🏛️ 러시아 연방 →
118.10
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 72.20 73.18 72.20 72.56 0.4M
2021-12-29 72.04 73.20 71.34 72.18 0.5M
2021-12-28 72.26 73.10 71.40 72.00 0.8M
2021-12-27 71.98 73.30 71.06 72.24 0.6M
2021-12-24 73.10 73.10 70.44 71.42 0.4M
2021-12-23 73.50 73.76 71.92 72.48 0.3M
2021-12-22 73.44 74.38 70.90 72.38 0.8M
2021-12-21 74.00 74.84 73.14 73.44 0.2M
2021-12-20 73.58 74.66 72.34 73.14 0.3M
2021-12-17 76.98 76.98 74.84 75.10 0.4M
2021-12-16 73.80 77.00 73.56 76.38 0.7M
2021-12-15 70.60 74.58 70.40 73.14 0.6M
2021-12-14 71.92 73.16 69.40 70.30 0.9M
2021-12-13 74.96 76.98 72.18 72.24 0.7M
2021-12-10 74.60 75.30 73.52 74.96 0.4M
2021-12-09 73.72 75.38 73.72 74.14 0.4M
2021-12-08 75.20 76.48 73.80 73.90 0.6M
2021-12-07 75.48 75.98 74.50 75.20 0.5M
2021-12-06 76.12 76.60 74.50 75.10 0.4M
2021-12-03 76.96 77.24 76.00 76.12 0.3M
2021-12-02 77.74 77.98 75.66 75.76 0.9M
2021-12-01 76.00 78.50 76.00 77.40 0.8M
2021-11-30 78.38 79.76 75.50 75.50 1.3M
2021-11-29 80.72 82.46 78.80 79.56 0.8M
2021-11-26 83.90 83.90 78.38 80.00 1.9M
2021-11-25 79.08 86.64 78.94 85.20 2.6M
2021-11-24 79.06 81.78 78.20 79.00 0.4M
2021-11-23 78.36 81.32 75.10 79.24 0.9M
2021-11-22 80.60 81.88 75.00 77.54 0.8M
2021-11-19 83.18 83.56 80.70 81.52 0.5M
2021-11-18 82.50 84.00 82.38 83.00 0.4M
2021-11-17 83.20 84.98 82.70 83.02 0.4M
2021-11-16 85.50 85.58 83.22 83.22 0.4M
2021-11-15 84.60 85.70 84.22 84.90 0.4M
2021-11-12 85.28 86.72 84.04 84.60 0.5M
2021-11-11 85.14 87.30 85.14 85.98 0.3M
2021-11-10 86.22 86.88 85.02 86.32 0.4M
2021-11-09 87.30 87.64 85.90 86.16 0.5M
2021-11-08 87.04 87.98 86.34 86.50 0.3M
2021-11-05 87.46 90.88 86.10 86.78 0.4M
2021-11-03 89.58 89.58 87.90 88.42 0.2M
2021-11-02 88.24 90.30 88.20 89.06 0.4M
2021-11-01 88.00 89.40 87.50 88.44 0.5M
2021-10-29 85.98 89.98 85.80 86.70 0.8M
2021-10-28 86.20 87.34 84.62 85.98 0.5M
2021-10-27 88.50 88.50 85.50 86.68 0.8M
2021-10-26 90.34 91.48 88.00 88.36 1.3M
2021-10-25 93.30 94.00 90.36 90.90 1.0M
2021-10-22 93.00 94.10 92.70 93.08 0.4M
2021-10-21 94.56 95.10 93.22 93.30 0.3M
2021-10-20 95.46 95.52 94.24 94.44 0.2M
2021-10-19 94.04 96.00 94.04 95.04 0.6M
2021-10-18 94.46 95.00 93.72 94.04 0.3M
2021-10-15 94.70 95.84 94.52 94.68 0.3M
2021-10-14 95.80 95.92 94.46 94.64 0.4M
2021-10-13 96.76 97.10 95.04 95.32 0.5M
2021-10-12 96.00 97.50 94.66 96.30 0.8M
2021-10-11 96.00 97.94 95.00 95.80 0.8M
2021-10-08 95.30 97.32 94.76 95.76 0.9M
2021-10-07 94.00 96.00 93.34 94.30 0.9M
2021-10-06 97.40 99.48 92.80 93.02 2.0M
2021-10-05 95.94 98.48 95.34 96.84 1.3M
2021-10-04 98.00 98.12 95.02 95.06 0.9M
2021-10-01 92.40 98.78 92.04 97.60 2.5M
2021-09-30 94.64 94.64 92.20 92.20 0.8M
2021-09-29 94.48 94.48 93.00 93.50 0.4M
2021-09-28 95.20 95.20 93.60 93.96 0.7M
2021-09-27 95.54 96.20 93.38 94.00 1.3M
2021-09-24 94.76 95.48 92.66 94.00 0.9M
2021-09-23 96.60 97.28 93.10 93.68 1.6M
2021-09-22 91.00 98.40 90.80 96.60 4.6M
2021-09-21 90.38 90.98 88.90 90.40 1.0M
2021-09-20 94.04 94.18 89.00 89.36 3.0M
2021-09-17 99.98 99.98 95.02 95.10 2.3M
2021-09-16 105.38 105.38 94.80 98.82 8.3M
2021-09-15 120.00 120.00 116.00 117.08 4.2M
2021-09-14 121.70 121.80 116.50 120.14 4.2M
2021-09-13 123.38 123.92 120.90 121.80 3.1M
2021-09-10 123.60 124.60 122.24 123.38 2.3M
2021-09-09 122.98 125.00 119.60 123.08 2.6M
2021-09-08 123.48 123.48 119.22 122.10 2.9M
2021-09-07 124.50 125.42 122.00 122.62 3.5M
2021-09-06 119.00 125.50 118.48 124.60 6.9M
2021-09-03 116.04 119.98 116.04 118.70 4.1M
2021-09-02 117.18 117.86 114.80 115.80 1.5M
2021-09-01 117.98 117.98 114.74 116.40 1.6M
2021-08-31 116.58 120.00 113.22 116.40 4.3M
2021-08-30 109.36 117.00 108.30 115.70 5.9M
2021-08-27 106.86 108.70 105.66 108.50 1.7M
2021-08-26 106.10 107.70 105.22 106.00 1.6M
2021-08-25 105.80 110.00 105.04 106.16 4.3M
2021-08-24 104.96 105.60 104.70 105.00 0.7M
2021-08-23 104.90 105.04 104.26 104.66 0.8M
2021-08-20 103.84 104.30 103.38 104.22 0.7M
2021-08-19 104.04 104.76 103.06 103.36 1.0M
2021-08-18 104.42 105.16 104.42 104.62 0.7M
2021-08-17 103.88 105.00 103.88 104.22 0.7M
2021-08-16 104.20 105.50 104.20 104.60 1.2M
2021-08-13 104.60 105.02 103.80 103.90 0.9M
2021-08-12 104.30 104.84 103.00 104.36 1.1M
2021-08-11 104.10 104.96 103.50 104.18 0.9M
2021-08-10 104.14 105.72 103.02 103.56 1.6M
2021-08-09 105.50 106.58 104.90 104.90 1.1M
2021-08-06 106.90 107.50 104.00 105.00 1.8M
2021-08-05 102.86 106.98 102.02 106.66 3.2M
2021-08-04 100.60 102.80 100.60 102.10 1.7M
2021-08-03 101.32 103.48 99.80 100.48 3.4M
2021-08-02 109.66 117.66 100.50 101.88 18.1M
2021-07-30 73.40 101.00 73.06 99.70 23.2M
2021-07-29 72.82 73.88 72.00 72.68 0.5M
2021-07-28 71.84 72.98 71.22 72.56 0.4M
2021-07-27 71.02 72.48 70.80 71.82 0.4M
2021-07-26 71.12 71.90 70.72 71.04 0.3M
2021-07-23 71.54 72.38 71.00 71.36 0.8M
2021-07-22 66.64 72.80 66.04 72.80 2.1M
2021-07-21 65.82 68.20 63.60 66.12 0.7M
2021-07-20 65.10 66.84 64.70 64.90 0.4M
2021-07-19 68.08 68.14 63.40 65.10 0.9M
2021-07-16 68.78 68.78 67.60 67.74 0.3M
2021-07-15 68.60 69.28 67.70 68.02 0.4M
2021-07-14 69.50 70.00 68.34 68.60 0.5M
2021-07-13 70.32 70.58 69.82 70.00 0.1M
2021-07-12 69.94 70.54 69.80 70.22 0.1M
2021-07-09 70.30 71.00 69.84 69.94 0.2M
2021-07-08 71.80 72.00 69.40 70.28 0.3M
2021-07-07 72.10 73.18 71.24 71.50 0.2M
2021-07-06 73.38 74.38 72.00 72.00 0.5M
2021-07-05 70.40 73.56 70.40 73.00 1.0M
2021-07-02 68.30 70.70 68.30 70.06 0.4M
2021-07-01 68.58 69.18 67.86 68.72 0.3M
2021-06-30 68.68 69.00 67.56 67.56 0.4M
2021-06-29 69.94 70.06 68.00 68.30 0.4M
2021-06-28 68.68 70.38 68.68 69.88 0.2M
2021-06-25 70.22 71.02 68.30 69.74 0.5M
2021-06-24 71.70 71.70 70.06 70.58 0.3M
2021-06-23 71.76 72.18 70.90 71.10 0.3M
2021-06-22 71.70 71.98 70.92 71.40 0.2M
2021-06-21 72.72 72.72 70.32 71.28 0.4M
2021-06-18 73.66 73.68 72.00 72.12 0.4M
2021-06-17 72.44 73.82 72.12 73.14 0.2M
2021-06-16 75.10 75.10 72.00 73.22 0.2M
2021-06-15 73.02 75.48 73.02 73.86 0.6M
2021-06-14 73.10 73.74 72.90 73.30 0.2M
2021-06-11 73.36 73.74 73.00 73.10 0.3M
2021-06-10 74.14 74.90 72.24 73.34 0.5M
2021-06-09 76.00 76.32 74.06 74.42 0.3M
2021-06-08 78.50 78.50 75.30 75.60 0.6M
2021-06-07 74.30 77.72 74.04 77.48 0.9M
2021-06-04 74.50 76.00 74.50 74.90 0.3M
2021-06-03 77.20 77.20 74.30 74.98 0.5M
2021-06-02 73.52 76.80 73.52 76.50 1.1M
2021-06-01 72.30 74.24 71.50 74.10 0.5M
2021-05-31 72.00 72.94 72.00 72.52 0.3M
2021-05-28 71.72 72.68 71.30 71.92 0.2M
2021-05-27 71.52 71.94 71.30 71.84 0.2M
2021-05-26 72.44 72.80 71.06 71.52 0.3M
2021-05-25 71.66 72.70 71.30 72.44 0.4M
2021-05-24 72.14 73.00 71.00 71.66 0.4M
2021-05-21 71.48 72.44 71.20 72.18 0.5M
2021-05-20 72.10 72.10 70.02 71.20 0.5M
2021-05-19 74.28 74.88 71.14 72.00 0.4M
2021-05-18 70.56 76.12 70.02 74.28 1.6M
2021-05-17 71.70 72.34 70.16 70.50 0.4M
2021-05-14 72.06 72.48 71.06 71.22 0.4M
2021-05-13 74.30 74.82 71.70 72.02 0.9M
2021-05-12 73.60 74.36 73.60 74.12 0.5M
2021-05-11 74.00 74.80 73.60 73.78 0.6M
2021-05-10 74.76 75.40 74.26 74.30 0.6M
2021-05-07 75.30 75.78 74.70 74.98 0.6M
2021-05-06 75.60 75.76 75.00 75.08 0.4M
2021-05-05 76.10 76.10 75.00 75.50 0.5M
2021-05-04 76.64 77.88 75.02 75.60 1.1M
2021-04-30 77.90 78.40 75.62 76.24 0.6M
2021-04-29 78.18 78.86 77.00 77.02 1.2M
2021-04-28 73.70 80.72 73.70 77.16 4.8M
2021-04-27 75.10 77.00 73.62 73.72 3.0M
2021-04-26 81.00 81.50 76.34 76.80 4.3M
2021-04-23 82.56 83.76 79.62 80.94 8.3M
2021-04-22 90.00 92.10 88.02 91.72 5.5M
2021-04-21 92.00 92.20 89.20 90.20 3.3M
2021-04-20 93.20 93.30 91.86 92.00 2.3M
2021-04-19 93.20 93.50 91.00 92.80 3.9M
2021-04-16 92.78 93.88 88.50 92.04 4.2M
2021-04-15 94.26 94.26 90.80 92.00 2.3M
2021-04-14 90.00 94.82 89.98 92.26 4.7M
2021-04-13 87.90 90.60 87.90 89.80 3.1M
2021-04-12 87.50 88.50 86.00 87.90 2.2M
2021-04-09 86.40 89.50 85.92 86.56 1.5M
2021-04-08 86.94 87.10 85.78 86.36 1.2M
2021-04-07 86.90 87.44 85.00 86.30 1.6M
2021-04-06 88.22 88.60 85.44 86.50 3.5M
2021-04-05 83.98 87.88 83.60 87.84 4.9M
2021-04-02 81.16 83.98 80.70 83.02 4.2M
2021-04-01 81.00 83.46 79.50 80.70 3.7M
2021-03-31 81.00 81.30 79.50 80.54 1.9M
2021-03-30 82.74 82.74 80.52 80.98 2.0M
2021-03-29 81.82 84.40 80.40 81.60 2.5M
2021-03-26 83.38 84.90 81.50 82.00 2.4M
2021-03-25 86.40 86.50 82.34 83.00 2.3M
2021-03-24 87.40 87.70 85.16 85.94 1.4M
2021-03-23 88.90 90.86 87.04 87.22 1.4M
2021-03-22 89.56 90.86 88.36 88.92 1.3M
2021-03-19 88.80 90.68 87.00 90.68 1.3M
2021-03-18 87.20 91.70 87.06 90.26 1.7M
2021-03-17 90.22 90.74 85.12 86.96 3.2M
2021-03-16 95.52 98.00 88.40 90.14 5.7M
2021-03-15 82.30 98.60 81.08 93.30 16.5M
2021-03-12 62.30 82.00 61.56 80.32 16.8M
2021-03-11 63.00 63.44 61.54 61.76 0.3M
2021-03-10 61.26 63.76 61.00 62.44 0.8M
2021-03-09 61.10 61.28 59.90 60.54 0.4M
2021-03-05 59.12 60.96 59.12 59.82 0.2M
2021-03-04 60.16 61.20 59.46 59.78 0.5M
2021-03-03 59.00 60.90 58.94 60.14 0.5M
2021-03-02 57.66 59.72 57.66 58.96 0.4M
2021-03-01 59.98 59.98 57.62 57.66 0.6M
2021-02-26 57.66 58.20 57.52 57.54 0.2M
2021-02-25 58.10 58.58 57.68 57.70 0.3M
2021-02-24 58.00 58.50 57.88 57.90 0.4M
2021-02-22 59.36 59.36 58.00 58.00 0.3M
2021-02-20 59.00 59.58 58.70 58.70 0.0M
2021-02-19 58.60 59.50 57.42 58.96 0.3M
2021-02-18 58.40 58.80 58.18 58.60 0.1M
2021-02-17 58.76 58.90 58.42 58.48 0.1M
2021-02-16 58.56 59.06 58.00 58.68 0.3M
2021-02-15 58.60 60.00 58.20 58.76 0.1M
2021-02-12 58.50 58.50 57.56 58.26 0.1M
2021-02-11 58.54 58.68 58.10 58.44 0.0M
2021-02-10 58.46 59.10 58.20 58.20 0.2M
2021-02-09 59.56 59.72 58.34 58.44 0.2M
2021-02-08 59.00 59.76 58.72 59.18 0.2M
2021-02-05 58.68 58.98 58.26 58.74 0.1M
2021-02-04 58.40 58.68 58.18 58.40 0.2M
2021-02-03 60.00 60.00 57.84 58.24 0.5M
2021-02-02 59.90 60.22 59.16 59.40 0.5M
2021-02-01 57.36 59.30 57.00 59.30 0.7M
2021-01-29 59.46 59.74 57.10 57.10 0.9M
2021-01-28 58.46 59.88 58.30 59.72 0.2M
2021-01-27 59.80 60.50 59.50 59.68 0.3M
2021-01-26 60.16 60.54 59.66 59.66 0.2M
2021-01-25 59.90 61.14 59.80 59.92 0.2M
2021-01-22 60.50 60.58 59.62 59.90 0.3M
2021-01-21 61.40 61.70 60.30 60.54 0.2M
2021-01-20 61.50 62.10 61.20 61.24 0.2M
2021-01-19 61.94 62.42 61.18 61.18 0.3M
2021-01-18 61.70 62.28 61.56 61.88 0.2M
2021-01-15 61.60 62.38 61.60 61.60 0.1M
2021-01-14 62.00 62.50 61.50 61.86 0.2M
2021-01-13 62.20 62.80 61.50 61.78 0.1M
2021-01-12 62.20 62.98 61.96 62.20 0.2M
2021-01-11 63.74 64.48 61.50 61.96 0.5M
2021-01-08 63.80 64.40 63.36 63.62 0.2M
2021-01-06 62.28 64.00 62.06 63.24 0.3M
2021-01-05 62.40 62.76 61.84 61.92 0.2M
2021-01-04 61.40 63.00 61.18 62.32 0.3M