Unipro PJSC (UPRO)

UPRO
🏛️ 러시아 연방 →
1.41
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
2023-12-29 2.00 2.02 1.98 1.99 92.1M
2023-12-28 2.02 2.02 2.00 2.00 107.1M
2023-12-27 2.03 2.06 2.02 2.02 131.8M
2023-12-26 2.02 2.05 2.01 2.03 175.1M
2023-12-25 2.05 2.05 1.99 2.02 226.0M
2023-12-22 2.02 2.06 2.00 2.03 134.7M
2023-12-21 2.08 2.08 2.00 2.02 169.7M
2023-12-20 2.09 2.11 2.04 2.05 250.7M
2023-12-19 2.08 2.11 2.01 2.09 321.8M
2023-12-18 1.98 2.09 1.98 2.08 346.4M
2023-12-15 1.85 1.99 1.85 1.97 274.9M
2023-12-14 1.91 1.93 1.83 1.85 174.6M
2023-12-13 1.83 1.89 1.82 1.89 128.7M
2023-12-12 1.85 1.87 1.82 1.82 166.5M
2023-12-11 1.93 1.95 1.84 1.85 149.7M
2023-12-08 1.93 1.96 1.91 1.92 104.5M
2023-12-07 1.93 1.95 1.87 1.93 181.5M
2023-12-06 1.98 1.99 1.90 1.91 160.1M
2023-12-05 1.93 1.99 1.87 1.98 277.8M
2023-12-04 2.01 2.01 1.90 1.91 338.9M
2023-12-01 2.02 2.05 1.99 2.00 153.9M
2023-11-30 2.07 2.10 2.01 2.03 239.3M
2023-11-29 2.11 2.13 2.06 2.08 169.7M
2023-11-28 2.13 2.14 2.11 2.12 93.8M
2023-11-27 2.19 2.19 2.07 2.13 338.9M
2023-11-24 2.23 2.25 2.16 2.17 232.6M
2023-11-23 2.28 2.28 2.23 2.23 57.6M
2023-11-22 2.25 2.31 2.25 2.27 109.6M
2023-11-21 2.27 2.27 2.23 2.25 51.1M
2023-11-20 2.24 2.27 2.23 2.26 72.8M
2023-11-17 2.20 2.26 2.20 2.23 82.6M
2023-11-16 2.27 2.29 2.23 2.23 87.1M
2023-11-15 2.21 2.30 2.19 2.28 209.0M
2023-11-14 2.25 2.25 2.19 2.21 135.5M
2023-11-13 2.33 2.33 2.24 2.25 194.8M
2023-11-10 2.37 2.37 2.30 2.32 147.4M
2023-11-09 2.38 2.38 2.35 2.36 72.7M
2023-11-08 2.39 2.39 2.36 2.38 109.8M
2023-11-07 2.40 2.42 2.38 2.39 71.5M
2023-11-06 2.38 2.41 2.38 2.39 56.2M
2023-11-03 2.37 2.40 2.36 2.38 80.0M
2023-11-02 2.36 2.41 2.35 2.37 146.2M
2023-11-01 2.37 2.38 2.34 2.36 92.7M
2023-10-31 2.41 2.42 2.36 2.37 141.7M
2023-10-30 2.37 2.42 2.37 2.41 181.2M
2023-10-27 2.37 2.40 2.33 2.36 181.1M
2023-10-26 2.41 2.42 2.34 2.37 277.1M
2023-10-25 2.42 2.43 2.39 2.40 110.9M
2023-10-24 2.43 2.44 2.39 2.42 141.3M
2023-10-23 2.34 2.44 2.33 2.43 509.3M
2023-10-20 2.32 2.35 2.31 2.32 95.6M
2023-10-19 2.31 2.33 2.29 2.32 90.2M
2023-10-18 2.35 2.38 2.30 2.32 184.3M
2023-10-17 2.31 2.36 2.28 2.35 167.3M
2023-10-16 2.30 2.32 2.30 2.31 77.5M
2023-10-13 2.29 2.31 2.29 2.30 52.0M
2023-10-12 2.25 2.31 2.25 2.30 100.3M
2023-10-11 2.31 2.34 2.23 2.26 171.0M
2023-10-10 2.34 2.34 2.29 2.32 75.0M
2023-10-09 2.26 2.34 2.26 2.32 285.0M
2023-10-06 2.24 2.27 2.20 2.26 156.8M
2023-10-05 2.24 2.25 2.18 2.24 112.5M
2023-10-04 2.26 2.28 2.24 2.24 78.3M
2023-10-03 2.30 2.30 2.26 2.27 95.0M
2023-10-02 2.32 2.36 2.28 2.30 127.3M
2023-09-29 2.37 2.37 2.29 2.31 105.2M
2023-09-28 2.35 2.36 2.32 2.36 88.3M
2023-09-27 2.31 2.35 2.30 2.34 145.1M
2023-09-26 2.31 2.31 2.27 2.30 77.5M
2023-09-25 2.32 2.36 2.29 2.31 104.8M
2023-09-22 2.30 2.32 2.26 2.31 176.9M
2023-09-21 2.25 2.34 2.23 2.30 330.5M
2023-09-20 2.29 2.33 2.13 2.26 478.4M
2023-09-19 2.41 2.42 2.26 2.29 279.7M
2023-09-18 2.46 2.48 2.39 2.40 164.1M
2023-09-15 2.34 2.48 2.34 2.44 318.5M
2023-09-14 2.44 2.44 2.14 2.35 641.9M
2023-09-13 2.53 2.54 2.43 2.44 231.8M
2023-09-12 2.39 2.54 2.39 2.52 529.1M
2023-09-11 2.43 2.44 2.37 2.39 224.2M
2023-09-08 2.48 2.49 2.35 2.42 342.1M
2023-09-07 2.58 2.58 2.39 2.46 535.1M
2023-09-06 2.50 2.59 2.47 2.57 510.7M
2023-09-05 2.53 2.54 2.45 2.51 362.0M
2023-09-04 2.56 2.60 2.51 2.53 507.3M
2023-09-01 2.40 2.57 2.39 2.56 1,840.0M
2023-08-31 2.37 2.41 2.31 2.38 628.0M
2023-08-30 2.19 2.38 2.19 2.36 884.6M
2023-08-29 2.18 2.20 2.11 2.18 314.1M
2023-08-28 2.16 2.18 2.15 2.17 101.9M
2023-08-25 2.13 2.17 2.12 2.15 124.4M
2023-08-24 2.12 2.15 2.09 2.13 186.6M
2023-08-23 2.13 2.19 2.06 2.10 525.3M
2023-08-22 2.13 2.16 2.09 2.13 134.7M
2023-08-21 2.06 2.13 2.05 2.12 161.4M
2023-08-18 2.06 2.08 2.03 2.05 72.1M
2023-08-17 2.00 2.05 1.97 2.04 104.1M
2023-08-16 2.06 2.07 1.96 2.00 137.8M
2023-08-15 2.04 2.08 2.00 2.06 80.8M
2023-08-14 2.12 2.14 2.03 2.04 197.0M
2023-08-11 2.10 2.12 2.07 2.12 94.9M
2023-08-10 2.06 2.15 2.06 2.10 225.0M
2023-08-09 2.07 2.10 2.04 2.06 107.6M
2023-08-08 2.10 2.10 2.02 2.06 136.7M
2023-08-07 2.13 2.17 2.07 2.10 169.1M
2023-08-04 2.17 2.20 2.04 2.11 359.6M
2023-08-03 2.16 2.18 2.15 2.17 141.0M
2023-08-02 2.17 2.18 2.14 2.16 209.6M
2023-08-01 2.15 2.23 2.12 2.17 792.6M
2023-07-31 2.03 2.14 2.02 2.14 366.8M
2023-07-28 2.02 2.03 2.00 2.01 116.8M
2023-07-27 2.03 2.09 1.99 2.02 423.0M
2023-07-26 1.97 2.06 1.92 2.02 401.1M
2023-07-25 1.98 1.99 1.94 1.97 131.3M
2023-07-24 1.90 1.98 1.89 1.98 146.4M
2023-07-21 1.87 1.90 1.86 1.89 53.5M
2023-07-20 1.92 1.92 1.86 1.88 131.5M
2023-07-19 1.93 1.94 1.90 1.92 111.7M
2023-07-18 1.84 1.94 1.83 1.93 277.9M
2023-07-17 1.84 1.84 1.83 1.84 41.0M
2023-07-14 1.85 1.85 1.84 1.84 33.4M
2023-07-13 1.85 1.86 1.84 1.84 30.4M
2023-07-12 1.85 1.86 1.83 1.85 40.8M
2023-07-11 1.85 1.85 1.83 1.85 34.3M
2023-07-10 1.83 1.85 1.83 1.84 50.9M
2023-07-07 1.82 1.85 1.81 1.83 58.6M
2023-07-06 1.82 1.84 1.80 1.82 41.8M
2023-07-05 1.80 1.82 1.79 1.81 43.9M
2023-07-04 1.80 1.81 1.79 1.79 35.1M
2023-07-03 1.79 1.81 1.79 1.80 42.8M
2023-06-30 1.81 1.81 1.78 1.79 40.6M
2023-06-29 1.80 1.83 1.79 1.81 61.5M
2023-06-28 1.83 1.84 1.80 1.80 94.5M
2023-06-27 1.83 1.85 1.82 1.82 46.7M
2023-06-26 1.88 1.88 1.77 1.82 125.0M
2023-06-23 1.88 1.88 1.82 1.84 95.7M
2023-06-22 1.86 1.94 1.86 1.88 232.7M
2023-06-21 1.86 1.87 1.85 1.86 41.9M
2023-06-20 1.86 1.86 1.83 1.86 50.4M
2023-06-19 1.86 1.87 1.85 1.86 49.8M
2023-06-16 1.88 1.88 1.85 1.86 42.6M
2023-06-15 1.88 1.88 1.85 1.87 77.6M
2023-06-14 1.87 1.88 1.86 1.87 59.7M
2023-06-13 1.85 1.87 1.84 1.87 57.4M
2023-06-09 1.87 1.87 1.83 1.84 64.9M
2023-06-08 1.81 1.88 1.81 1.86 220.0M
2023-06-07 1.81 1.83 1.79 1.81 120.5M
2023-06-06 1.91 1.92 1.78 1.81 829.5M
2023-06-05 1.92 1.94 1.91 1.92 90.3M
2023-06-02 1.90 1.92 1.90 1.92 38.6M
2023-06-01 1.94 1.94 1.90 1.90 55.6M
2023-05-31 1.92 1.96 1.92 1.93 76.6M
2023-05-30 1.94 1.95 1.90 1.92 88.1M
2023-05-29 1.93 1.97 1.92 1.95 131.1M
2023-05-26 1.91 1.94 1.90 1.91 65.7M
2023-05-25 1.93 1.93 1.89 1.90 64.1M
2023-05-24 1.94 1.96 1.91 1.93 71.1M
2023-05-23 1.89 1.97 1.87 1.94 258.7M
2023-05-22 1.92 1.92 1.87 1.88 89.0M
2023-05-19 1.92 1.93 1.89 1.91 65.2M
2023-05-18 1.93 1.95 1.91 1.92 94.5M
2023-05-17 1.91 1.95 1.91 1.93 135.7M
2023-05-16 1.92 1.93 1.90 1.91 61.3M
2023-05-15 1.92 1.93 1.89 1.91 115.4M
2023-05-12 1.88 1.90 1.86 1.89 105.6M
2023-05-11 1.89 1.98 1.80 1.89 588.0M
2023-05-10 1.73 1.90 1.71 1.88 532.0M
2023-05-08 1.77 1.80 1.72 1.73 82.8M
2023-05-05 1.82 1.83 1.78 1.78 124.1M
2023-05-04 1.79 1.82 1.78 1.81 137.3M
2023-05-03 1.84 1.87 1.77 1.79 448.4M
2023-05-02 1.97 1.97 1.74 1.83 569.9M
2023-04-28 2.07 2.07 1.96 1.96 383.0M
2023-04-27 2.08 2.12 2.04 2.06 522.0M
2023-04-26 2.15 2.25 2.03 2.08 1,585.8M
2023-04-25 1.99 2.15 1.94 2.14 621.7M
2023-04-24 1.91 2.00 1.91 1.98 547.5M
2023-04-21 1.90 1.91 1.89 1.90 32.4M
2023-04-20 1.90 1.91 1.87 1.90 52.6M
2023-04-19 1.92 1.92 1.89 1.91 51.3M
2023-04-18 1.92 1.93 1.91 1.92 53.7M
2023-04-17 1.92 1.93 1.90 1.92 62.6M
2023-04-14 1.93 1.93 1.90 1.91 46.7M
2023-04-13 1.91 1.95 1.90 1.92 119.4M
2023-04-12 1.90 1.91 1.88 1.91 37.5M
2023-04-11 1.93 1.93 1.87 1.89 100.8M
2023-04-10 1.89 1.93 1.88 1.93 96.1M
2023-04-07 1.91 1.91 1.80 1.88 125.0M
2023-04-06 1.91 1.92 1.90 1.90 81.4M
2023-04-05 1.92 1.92 1.89 1.90 79.8M
2023-04-04 1.93 1.96 1.91 1.92 95.7M
2023-04-03 1.93 1.94 1.90 1.92 70.9M
2023-03-31 1.94 1.95 1.83 1.93 156.4M
2023-03-30 1.96 1.96 1.93 1.94 106.7M
2023-03-29 2.00 2.00 1.94 1.96 233.5M
2023-03-28 1.90 2.04 1.89 2.00 469.6M
2023-03-27 1.85 1.90 1.81 1.90 132.6M
2023-03-24 1.77 1.85 1.77 1.84 214.4M
2023-03-23 1.75 1.78 1.74 1.77 59.9M
2023-03-22 1.72 1.75 1.72 1.75 33.6M
2023-03-21 1.73 1.75 1.70 1.72 96.0M
2023-03-20 1.70 1.72 1.68 1.72 85.2M
2023-03-17 1.66 1.70 1.65 1.68 94.0M
2023-03-16 1.65 1.67 1.62 1.65 44.4M
2023-03-15 1.68 1.68 1.64 1.65 53.6M
2023-03-14 1.67 1.68 1.66 1.67 33.1M
2023-03-13 1.68 1.70 1.63 1.68 86.4M
2023-03-10 1.68 1.69 1.67 1.68 42.7M
2023-03-09 1.69 1.70 1.67 1.69 93.6M
2023-03-07 1.65 1.69 1.64 1.68 77.1M
2023-03-06 1.63 1.65 1.62 1.64 59.3M
2023-03-03 1.61 1.62 1.60 1.62 31.1M
2023-03-02 1.62 1.63 1.58 1.60 88.1M
2023-03-01 1.61 1.65 1.60 1.62 176.3M
2023-02-28 1.58 1.61 1.57 1.60 90.9M
2023-02-27 1.56 1.58 1.53 1.57 51.8M
2023-02-24 1.57 1.58 1.56 1.57 33.9M
2023-02-22 1.55 1.59 1.55 1.57 47.9M
2023-02-21 1.57 1.59 1.52 1.57 101.3M
2023-02-20 1.57 1.59 1.53 1.56 105.1M
2023-02-17 1.53 1.61 1.51 1.58 273.0M
2023-02-16 1.53 1.59 1.51 1.53 101.8M
2023-02-15 1.56 1.59 1.48 1.51 159.9M
2023-02-14 1.62 1.62 1.56 1.57 130.1M
2023-02-13 1.56 1.61 1.55 1.61 156.8M
2023-02-10 1.53 1.55 1.52 1.55 37.4M
2023-02-09 1.55 1.56 1.53 1.53 30.1M
2023-02-08 1.51 1.56 1.51 1.54 132.3M
2023-02-07 1.53 1.54 1.51 1.51 39.4M
2023-02-06 1.49 1.53 1.49 1.52 43.9M
2023-02-03 1.50 1.50 1.46 1.49 40.9M
2023-02-02 1.52 1.53 1.49 1.49 54.1M
2023-02-01 1.49 1.54 1.47 1.51 141.2M
2023-01-31 1.45 1.50 1.44 1.48 73.9M
2023-01-30 1.43 1.46 1.43 1.45 51.2M
2023-01-27 1.40 1.43 1.40 1.43 43.0M
2023-01-26 1.40 1.41 1.39 1.40 14.3M
2023-01-25 1.40 1.40 1.38 1.40 18.1M
2023-01-24 1.41 1.41 1.39 1.40 19.0M
2023-01-23 1.40 1.42 1.39 1.40 32.8M
2023-01-20 1.39 1.40 1.37 1.39 33.9M
2023-01-19 1.41 1.42 1.39 1.39 37.9M
2023-01-18 1.41 1.43 1.38 1.41 35.4M
2023-01-17 1.44 1.45 1.41 1.42 52.1M
2023-01-16 1.42 1.45 1.41 1.44 59.4M
2023-01-13 1.40 1.41 1.40 1.41 45.4M
2023-01-12 1.41 1.42 1.39 1.40 38.1M
2023-01-11 1.37 1.41 1.36 1.40 60.9M
2023-01-10 1.38 1.38 1.37 1.37 16.8M
2023-01-09 1.38 1.38 1.36 1.37 23.6M
2023-01-06 1.37 1.37 1.36 1.36 12.8M
2023-01-05 1.36 1.37 1.35 1.36 13.0M
2023-01-04 1.37 1.39 1.36 1.36 21.4M
2023-01-03 1.35 1.37 1.35 1.37 16.7M