Yakovlev PJSC (IRKT)

IRKT
🏛️ 러시아 연방 →
25.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:59 26.60 26.60 26.60 26.60 0.5K
07:00 26.80 26.80 26.80 26.80 3.1K
07:01 26.80 26.80 26.74 26.74 0.2K
07:02 26.74 26.74 26.74 26.74 2.1K
07:06 26.78 26.78 26.78 26.78 0.1K
07:07 26.78 26.78 26.72 26.72 0.6K
07:10 26.76 26.76 26.76 26.76 0.1K
07:15 26.72 26.72 26.72 26.72 0.1K
07:17 26.72 26.74 26.72 26.74 5.4K
07:20 26.74 26.74 26.74 26.74 14.0K
07:30 26.74 26.74 26.74 26.74 0.5K
07:31 26.76 26.76 26.76 26.76 5.0K
07:42 26.76 26.76 26.76 26.76 0.1K
07:43 26.76 26.76 26.76 26.76 0.1K
07:45 26.76 26.76 26.76 26.76 0.1K
07:46 26.76 26.76 26.76 26.76 0.1K
07:47 26.76 26.76 26.76 26.76 0.3K
07:48 26.76 26.76 26.76 26.76 4.3K
07:49 26.78 26.78 26.78 26.78 0.2K
07:52 26.80 26.80 26.80 26.80 1.5K
07:53 26.80 26.80 26.80 26.80 0.1K
07:55 26.76 26.76 26.76 26.76 10.4K
07:56 26.80 26.80 26.80 26.80 5.0K
07:57 26.80 26.80 26.80 26.80 0.5K
08:01 26.76 26.76 26.76 26.76 0.2K
08:04 26.76 26.76 26.76 26.76 8.1K
08:08 26.76 26.76 26.76 26.76 0.7K
08:11 26.76 26.76 26.76 26.76 2.5K
08:18 26.78 26.78 26.78 26.78 0.1K
08:20 26.76 26.78 26.76 26.78 2.3K
08:21 26.80 26.80 26.80 26.80 0.1K
08:24 26.80 26.80 26.80 26.80 3.5K
08:28 26.80 26.80 26.80 26.80 0.3K
08:34 26.80 26.80 26.80 26.80 0.1K
08:37 26.80 26.80 26.80 26.80 1.0K
08:38 26.80 26.80 26.80 26.80 0.1K
08:42 26.80 26.80 26.80 26.80 1.1K
08:46 26.76 26.76 26.76 26.76 0.2K
08:47 26.80 26.80 26.80 26.80 0.1K
08:48 26.82 26.82 26.82 26.82 9.0K
08:51 26.80 26.80 26.80 26.80 0.6K
08:54 26.80 26.80 26.80 26.80 5.0K
09:00 26.76 26.76 26.76 26.76 0.3K
09:01 26.76 26.76 26.74 26.74 1.5K
09:03 26.74 26.74 26.74 26.74 1.7K
09:04 26.74 26.74 26.70 26.70 4.3K
09:06 26.74 26.74 26.74 26.74 1.0K
09:07 26.76 26.76 26.76 26.76 1.9K
09:09 26.72 26.72 26.72 26.72 0.1K
09:10 26.68 26.68 26.68 26.68 0.2K
09:11 26.70 26.70 26.70 26.70 2.0K
09:16 26.68 26.68 26.68 26.68 0.1K
09:26 26.78 26.78 26.78 26.78 1.0K
09:36 26.76 26.76 26.76 26.76 1.0K
09:37 26.78 26.78 26.78 26.78 0.1K
09:38 26.76 26.76 26.76 26.76 1.5K
09:43 26.74 26.74 26.74 26.74 0.6K
09:44 26.72 26.72 26.72 26.72 4.0K
09:47 26.76 26.76 26.76 26.76 0.3K
09:53 26.78 26.78 26.78 26.78 0.1K
09:58 26.78 26.78 26.78 26.78 0.5K
09:59 26.76 26.76 26.76 26.76 0.5K
10:00 26.80 26.80 26.78 26.78 2.6K
10:01 26.76 26.78 26.76 26.78 0.6K
10:02 26.76 26.76 26.76 26.76 0.2K
10:04 26.78 26.78 26.78 26.78 0.1K
10:05 26.72 26.72 26.72 26.72 4.6K
10:07 26.74 26.76 26.74 26.74 0.5K
10:09 26.72 26.72 26.72 26.72 0.9K
10:16 26.74 26.74 26.74 26.74 0.5K
10:17 26.74 26.74 26.74 26.74 0.1K
10:21 26.70 26.70 26.68 26.68 1.4K
10:23 26.68 26.68 26.68 26.68 0.4K
10:25 26.66 26.66 26.66 26.66 1.8K
10:27 26.66 26.66 26.66 26.66 1.2K
10:29 26.64 26.64 26.64 26.64 6.0K
10:30 26.64 26.64 26.64 26.64 1.0K
10:31 26.62 26.62 26.62 26.62 0.5K
10:32 26.66 26.66 26.60 26.60 4.5K
10:34 26.60 26.60 26.54 26.54 33.4K
10:36 26.60 26.60 26.60 26.60 0.1K
10:39 26.62 26.62 26.62 26.62 0.1K
10:42 26.62 26.64 26.62 26.64 1.6K
10:45 26.64 26.64 26.64 26.64 1.7K
10:46 26.64 26.64 26.64 26.64 0.3K
10:48 26.66 26.66 26.66 26.66 0.2K
10:56 26.62 26.62 26.62 26.62 0.3K
10:57 26.58 26.58 26.58 26.58 0.1K
10:58 26.58 26.58 26.58 26.58 0.2K
11:00 26.58 26.58 26.58 26.58 0.1K
11:01 26.62 26.62 26.62 26.62 0.5K
11:03 26.62 26.62 26.62 26.62 0.3K
11:06 26.60 26.60 26.60 26.60 7.2K
11:07 26.60 26.60 26.60 26.60 3.3K
11:08 26.62 26.62 26.62 26.62 17.5K
11:09 26.56 26.62 26.56 26.62 19.7K
11:10 26.62 26.62 26.62 26.62 8.3K
11:11 26.56 26.56 26.56 26.56 2.2K
11:13 26.60 26.60 26.60 26.60 1.0K
11:15 26.62 26.62 26.62 26.62 0.4K
11:19 26.62 26.62 26.62 26.62 3.3K
11:22 26.60 26.60 26.60 26.60 13.4K
11:23 26.64 26.64 26.64 26.64 0.1K
11:24 26.64 26.64 26.64 26.64 0.1K
11:26 26.64 26.64 26.64 26.64 0.1K
11:27 26.64 26.64 26.64 26.64 3.1K
11:28 26.62 26.64 26.62 26.64 3.7K
11:29 26.66 26.66 26.66 26.66 7.1K
11:31 26.68 26.68 26.68 26.68 2.1K
11:32 26.64 26.64 26.64 26.64 5.0K
11:35 26.70 26.70 26.70 26.70 6.9K
11:38 26.74 26.74 26.74 26.74 0.2K
11:41 26.74 26.74 26.74 26.74 4.0K
11:43 26.76 26.76 26.76 26.76 4.5K
11:49 26.78 26.78 26.78 26.78 30.0K
11:50 26.78 26.78 26.78 26.78 0.1K
11:51 26.78 26.78 26.78 26.78 4.0K
11:52 26.72 26.72 26.72 26.72 0.2K
11:53 26.70 26.70 26.70 26.70 1.7K
11:54 26.68 26.68 26.68 26.68 0.6K
11:58 26.74 26.74 26.74 26.74 0.5K
11:59 26.74 26.74 26.74 26.74 0.5K
12:03 26.68 26.68 26.68 26.68 8.0K
12:10 26.70 26.70 26.68 26.68 10.1K
12:11 26.66 26.66 26.66 26.66 15.0K
12:15 26.68 26.68 26.68 26.68 1.9K
12:18 26.66 26.66 26.66 26.66 12.9K
12:20 26.74 26.74 26.74 26.74 12.7K
12:26 26.76 26.80 26.76 26.80 10.8K
12:28 26.80 26.80 26.80 26.80 0.5K
12:30 26.80 26.80 26.80 26.80 0.1K
12:31 26.74 26.74 26.74 26.74 0.2K
12:32 26.72 26.72 26.72 26.72 0.4K
12:40 26.72 26.72 26.72 26.72 0.5K
12:52 26.72 26.72 26.72 26.72 0.1K
12:58 26.78 26.80 26.78 26.80 32.3K
13:00 26.78 26.78 26.78 26.78 0.3K
13:01 26.80 26.80 26.80 26.80 0.3K
13:04 26.78 26.78 26.78 26.78 2.4K
13:19 26.72 26.72 26.72 26.72 2.5K
13:20 26.70 26.70 26.70 26.70 0.1K
13:22 26.72 26.72 26.72 26.72 0.5K
13:26 26.70 26.70 26.70 26.70 1.7K
13:27 26.64 26.64 26.64 26.64 0.1K
13:29 26.64 26.64 26.64 26.64 2.6K
13:31 26.64 26.64 26.64 26.64 19.1K
13:33 26.66 26.66 26.66 26.66 0.3K
13:44 26.70 26.70 26.70 26.70 1.0K
13:47 26.70 26.70 26.70 26.70 1.0K
13:52 26.66 26.66 26.66 26.66 0.1K
13:54 26.68 26.68 26.68 26.68 0.9K
14:05 26.68 26.70 26.68 26.70 0.9K
14:08 26.70 26.70 26.70 26.70 1.0K
14:11 26.70 26.70 26.70 26.70 1.8K
14:20 26.70 26.70 26.70 26.70 0.1K
14:22 26.68 26.68 26.68 26.68 0.9K
14:26 26.70 26.70 26.70 26.70 0.2K
14:34 26.70 26.70 26.70 26.70 0.1K
14:43 26.70 26.70 26.70 26.70 0.4K
14:47 26.70 26.70 26.70 26.70 0.4K
14:48 26.68 26.68 26.68 26.68 0.4K
14:49 26.72 26.72 26.72 26.72 12.7K
14:54 26.72 26.72 26.72 26.72 0.1K
14:57 26.72 26.72 26.72 26.72 0.3K
14:59 26.72 26.72 26.72 26.72 0.1K
15:03 26.72 26.72 26.72 26.72 1.0K
15:06 26.70 26.70 26.70 26.70 3.9K
15:10 26.68 26.68 26.68 26.68 0.2K
15:19 26.72 26.72 26.72 26.72 0.1K
15:21 26.74 26.74 26.74 26.74 1.9K
15:22 26.74 26.74 26.74 26.74 0.5K
15:24 26.74 26.74 26.74 26.74 0.1K
15:27 26.74 26.74 26.74 26.74 0.2K
15:29 26.70 26.70 26.70 26.70 0.2K
15:32 26.68 26.68 26.68 26.68 0.5K
15:33 26.66 26.66 26.66 26.66 0.1K
15:37 26.72 26.72 26.72 26.72 0.4K
15:38 26.70 26.70 26.70 26.70 0.1K
15:40 26.72 26.72 26.72 26.72 0.1K
15:45 26.72 26.72 26.72 26.72 0.7K
15:46 26.74 26.74 26.74 26.74 3.8K
15:53 26.68 26.68 26.68 26.68 0.8K
16:10 26.72 26.72 26.72 26.72 0.2K
16:25 26.72 26.72 26.72 26.72 1.1K
16:38 26.66 26.66 26.60 26.60 5.2K
16:39 26.66 26.66 26.60 26.60 5.1K
16:48 26.64 26.66 26.64 26.66 0.2K
16:53 26.60 26.60 26.60 26.60 0.1K
16:56 26.60 26.60 26.60 26.60 0.5K
16:57 26.60 26.60 26.60 26.60 11.9K
16:58 26.56 26.56 26.56 26.56 10.2K
16:59 26.58 26.58 26.58 26.58 8.0K
17:01 26.60 26.60 26.60 26.60 5.7K
17:03 26.62 26.64 26.62 26.64 6.3K
17:04 26.64 26.64 26.64 26.64 1.0K
17:09 26.64 26.64 26.64 26.64 2.0K
17:15 26.58 26.58 26.58 26.58 0.2K
17:18 26.62 26.62 26.62 26.62 0.8K
17:41 26.62 26.62 26.62 26.62 0.3K
17:49 26.62 26.62 26.62 26.62 0.1K
17:52 26.62 26.62 26.62 26.62 0.1K
17:55 26.62 26.66 26.62 26.66 10.1K
17:56 26.60 26.60 26.60 26.60 1.5K
17:57 26.60 26.60 26.60 26.60 0.1K
18:01 26.56 26.56 26.56 26.56 4.4K
18:02 26.54 26.54 26.54 26.54 9.9K
18:03 26.58 26.58 26.58 26.58 5.0K
18:05 26.54 26.54 26.54 26.54 11.5K
18:06 26.52 26.52 26.52 26.52 10.1K
18:08 26.56 26.58 26.56 26.58 0.3K
18:09 26.52 26.52 26.52 26.52 0.2K
18:12 26.58 26.58 26.58 26.58 1.0K
18:13 26.52 26.52 26.52 26.52 3.3K
18:16 26.58 26.58 26.58 26.58 0.4K
18:18 26.50 26.50 26.50 26.50 0.6K
18:19 26.54 26.54 26.54 26.54 0.6K
18:20 26.54 26.54 26.54 26.54 0.3K
18:21 26.50 26.52 26.50 26.52 0.3K
18:22 26.52 26.56 26.52 26.52 1.1K
18:25 26.50 26.50 26.50 26.50 17.8K
18:26 26.50 26.50 26.48 26.48 21.5K
18:27 26.50 26.50 26.50 26.50 5.1K
18:28 26.48 26.48 26.48 26.48 2.2K
18:30 26.50 26.50 26.50 26.50 0.1K
18:31 26.46 26.46 26.46 26.46 0.5K
18:32 26.48 26.48 26.48 26.48 9.4K
18:33 26.44 26.44 26.44 26.44 8.0K
18:34 26.46 26.46 26.46 26.46 0.3K
18:35 26.48 26.48 26.48 26.48 0.2K
18:37 26.48 26.48 26.42 26.42 44.1K
18:39 26.44 26.52 26.44 26.52 25.5K
18:45 26.52 26.52 26.52 26.52 0.1K
18:48 26.52 26.52 26.52 26.52 0.1K
19:01 26.46 26.46 26.46 26.46 2.1K
19:02 26.46 26.46 26.46 26.46 7.0K
19:06 26.44 26.44 26.44 26.44 11.2K
19:07 26.46 26.46 26.46 26.46 0.5K
19:08 26.46 26.46 26.46 26.46 9.3K
19:09 26.42 26.42 26.42 26.42 0.5K
19:10 26.40 26.40 26.36 26.36 67.9K
19:11 26.36 26.36 26.36 26.36 1.5K
19:12 26.42 26.42 26.42 26.42 0.2K
19:14 26.36 26.36 26.36 26.36 0.1K
19:16 26.36 26.36 26.36 26.36 0.2K
19:17 26.36 26.36 26.36 26.36 2.4K
19:19 26.36 26.36 26.36 26.36 0.5K
19:20 26.40 26.40 26.40 26.40 8.0K
19:21 26.34 26.36 26.34 26.36 8.1K
19:22 26.38 26.38 26.34 26.34 5.8K
19:23 26.32 26.32 26.26 26.26 16.2K
19:24 26.24 26.24 26.24 26.24 9.9K
19:25 26.24 26.24 26.22 26.24 18.1K
19:26 26.24 26.24 26.24 26.24 18.4K
19:27 26.24 26.24 26.22 26.24 13.0K
19:28 26.24 26.24 26.24 26.24 0.2K
19:29 26.28 26.28 26.28 26.28 16.0K
19:30 26.32 26.32 26.32 26.32 0.2K
19:31 26.36 26.36 26.36 26.36 8.4K
19:33 26.28 26.28 26.28 26.28 4.0K
19:34 26.34 26.34 26.34 26.34 0.1K
19:35 26.36 26.36 26.36 26.36 5.0K
19:36 26.32 26.32 26.32 26.32 0.8K
19:37 26.34 26.38 26.34 26.38 20.8K
19:38 26.38 26.38 26.38 26.38 1.2K
19:42 26.36 26.36 26.36 26.36 0.5K
19:43 26.40 26.40 26.40 26.40 3.0K
19:45 26.40 26.40 26.40 26.40 0.3K
19:46 26.40 26.40 26.40 26.40 1.0K
19:47 26.44 26.44 26.44 26.44 0.1K
19:49 26.44 26.44 26.44 26.44 0.5K
19:53 26.40 26.40 26.40 26.40 3.9K
19:54 26.38 26.38 26.38 26.38 0.1K
19:56 26.42 26.42 26.42 26.42 0.1K
20:06 26.44 26.44 26.44 26.44 0.5K
20:09 26.44 26.44 26.44 26.44 0.3K
20:11 26.36 26.36 26.36 26.36 10.0K
20:17 26.38 26.38 26.38 26.38 0.1K
20:19 26.38 26.38 26.38 26.38 1.2K
20:22 26.44 26.44 26.44 26.44 0.3K
20:23 26.38 26.38 26.38 26.38 5.0K
20:26 26.36 26.40 26.36 26.40 10.2K
20:27 26.34 26.34 26.34 26.34 10.0K
20:28 26.36 26.36 26.36 26.36 1.2K
20:31 26.38 26.38 26.32 26.32 2.1K
20:36 26.32 26.32 26.32 26.32 0.9K
20:38 26.38 26.38 26.38 26.38 0.1K
20:39 26.30 26.30 26.30 26.30 10.0K
20:42 26.30 26.30 26.30 26.30 6.2K
20:44 26.30 26.30 26.30 26.30 1.2K
20:45 26.34 26.34 26.34 26.34 0.1K
20:46 26.34 26.34 26.34 26.34 0.1K
20:54 26.34 26.34 26.34 26.34 0.3K
20:59 26.34 26.34 26.32 26.32 3.1K
21:00 26.32 26.32 26.32 26.32 0.1K
21:05 26.32 26.32 26.32 26.32 0.1K
21:07 26.26 26.26 26.26 26.26 26.1K
21:14 26.30 26.30 26.30 26.30 0.3K
21:17 26.30 26.30 26.30 26.30 0.9K
21:26 26.30 26.30 26.30 26.30 1.3K
21:32 26.26 26.26 26.26 26.26 4.0K
21:33 26.26 26.26 26.26 26.26 0.4K
21:36 26.26 26.26 26.26 26.26 1.1K
21:37 26.26 26.26 26.26 26.26 0.1K
21:38 26.26 26.26 26.26 26.26 2.5K
21:39 26.26 26.26 26.26 26.26 0.1K
21:41 26.24 26.24 26.24 26.24 3.1K
21:44 26.32 26.32 26.32 26.32 0.1K
21:48 26.26 26.26 26.26 26.26 5.0K
21:53 26.34 26.34 26.34 26.34 0.2K
21:59 26.36 26.36 26.36 26.36 3.0K
22:02 26.36 26.36 26.36 26.36 0.5K
22:13 26.26 26.26 26.26 26.26 8.0K
22:15 26.32 26.32 26.32 26.32 5.7K
22:18 26.28 26.28 26.28 26.28 4.7K
22:23 26.28 26.28 26.28 26.28 0.1K
22:31 26.34 26.34 26.34 26.34 0.2K
22:32 26.34 26.34 26.32 26.32 0.2K
22:36 26.32 26.32 26.32 26.32 0.2K
22:41 26.32 26.32 26.32 26.32 0.5K
22:46 26.30 26.30 26.30 26.30 0.5K
22:54 26.34 26.34 26.34 26.34 2.0K
22:56 26.34 26.34 26.34 26.34 1.2K
23:00 26.30 26.30 26.30 26.30 4.7K
23:01 26.34 26.34 26.34 26.34 4.9K
23:03 26.34 26.34 26.34 26.34 0.5K
23:04 26.34 26.34 26.34 26.34 2.6K
23:05 26.30 26.30 26.30 26.30 10.0K
23:10 26.32 26.32 26.32 26.32 5.2K
23:12 26.32 26.32 26.32 26.32 0.1K
23:14 26.30 26.30 26.30 26.30 0.1K
23:23 26.30 26.30 26.30 26.30 1.2K
23:25 26.30 26.30 26.28 26.28 4.7K
23:27 26.28 26.28 26.26 26.26 0.6K
23:28 26.26 26.26 26.26 26.26 1.1K
23:29 26.30 26.30 26.26 26.26 0.4K
23:30 26.30 26.30 26.30 26.30 0.2K
23:31 26.30 26.32 26.28 26.28 7.2K
23:32 26.32 26.32 26.32 26.32 2.7K
23:33 26.32 26.32 26.32 26.32 1.4K
23:38 26.28 26.28 26.28 26.28 3.2K
23:39 26.32 26.32 26.32 26.32 0.1K
23:40 26.32 26.32 26.32 26.32 0.1K
23:42 26.26 26.30 26.26 26.30 12.5K
23:45 26.30 26.30 26.30 26.30 0.1K
23:49 26.30 26.30 26.30 26.30 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음