Yakovlev PJSC (IRKT)

IRKT
🏛️ 러시아 연방 →
25.40
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
2025-09-29 26.58 26.80 25.20 25.40 3.8M
2025-09-28 26.58 26.76 26.50 26.58 0.2M
2025-09-27 26.58 26.76 26.50 26.58 0.2M
2025-09-26 26.30 27.00 26.22 26.62 1.7M
2025-09-25 26.60 26.82 26.20 26.30 1.2M
2025-09-24 26.44 26.92 26.18 26.66 2.1M
2025-09-23 27.08 27.40 26.22 26.34 2.3M
2025-09-22 27.36 27.42 26.64 27.04 2.8M
2025-09-19 27.98 28.16 27.26 27.36 0.0M
2025-09-18 28.40 28.40 27.92 28.00 1.5M
2025-09-17 28.22 28.42 28.00 28.30 1.8M
2025-09-16 28.30 28.50 27.88 28.08 1.6M
2025-09-15 28.54 28.66 27.94 28.26 3.0M
2025-09-14 28.54 28.66 28.32 28.50 0.6M
2025-09-13 28.54 28.54 28.38 28.40 0.3M
2025-09-12 29.42 29.58 28.32 28.44 3.7M
2025-09-11 29.20 29.38 28.80 29.30 2.3M
2025-09-10 29.58 29.64 29.00 29.18 2.5M
2025-09-09 30.24 30.42 29.52 29.60 4.2M
2025-09-08 28.76 30.72 28.76 30.18 14.8M
2025-09-07 28.76 29.76 29.20 29.76 3.6M
2025-09-06 28.76 29.28 28.76 29.20 1.2M
2025-09-05 28.32 29.06 28.32 28.88 4.6M
2025-09-04 28.34 28.64 28.16 28.38 1.5M
2025-09-03 28.28 28.54 28.04 28.44 1.5M
2025-09-02 28.48 28.66 28.04 28.28 2.5M
2025-09-01 28.34 29.10 28.32 28.44 4.1M
2025-08-31 28.34 28.54 28.36 28.48 0.3M
2025-08-30 28.34 28.50 28.32 28.36 0.2M
2025-08-29 28.28 28.48 28.12 28.38 1.8M
2025-08-28 28.80 28.80 28.02 28.24 1.6M
2025-08-27 28.70 28.92 28.52 28.74 2.1M
2025-08-26 28.56 29.10 28.40 28.66 3.4M
2025-08-25 28.18 28.88 27.52 28.56 4.1M
2025-08-24 28.18 28.24 28.02 28.06 0.3M
2025-08-23 28.18 28.24 28.12 28.18 0.1M
2025-08-22 28.32 28.58 27.90 28.10 2.9M
2025-08-21 28.98 29.06 28.02 28.28 4.6M
2025-08-20 29.20 29.48 28.84 28.98 2.3M
2025-08-19 29.42 29.68 28.88 29.12 3.9M
2025-08-18 29.14 29.36 28.74 29.26 4.8M
2025-08-17 29.14 29.00 28.82 28.84 1.4M
2025-08-16 29.14 29.14 28.76 29.00 1.1M
2025-08-15 30.10 30.10 29.50 29.56 3.6M
2025-08-14 29.92 30.20 29.24 29.96 4.5M
2025-08-13 29.94 30.10 29.54 29.80 3.6M
2025-08-12 29.84 30.00 29.48 29.86 2.2M
2025-08-11 29.72 30.60 29.42 29.84 13.5M
2025-08-08 28.64 29.50 28.46 29.28 6.7M
2025-08-07 28.32 29.08 28.08 28.46 6.6M
2025-08-06 28.32 28.74 27.74 28.32 7.8M
2025-08-05 27.44 28.40 27.44 28.26 7.4M
2025-08-04 27.16 27.56 27.16 27.46 1.5M
2025-08-01 27.44 27.50 27.04 27.22 1.5M
2025-07-31 27.36 27.60 27.20 27.32 1.1M
2025-07-30 27.44 27.44 27.12 27.30 1.4M
2025-07-29 27.42 27.64 27.10 27.30 2.0M
2025-07-28 27.96 28.10 27.00 27.32 4.4M
2025-07-27 27.96 28.00 27.74 27.82 0.6M
2025-07-26 27.96 28.08 27.74 27.96 0.5M
2025-07-25 27.74 28.50 27.24 27.80 7.2M
2025-07-24 27.70 28.06 27.32 27.62 2.9M
2025-07-23 28.02 28.36 27.66 27.72 3.2M
2025-07-22 28.00 28.24 27.84 28.00 2.2M
2025-07-21 27.60 28.42 27.60 27.92 5.8M
2025-07-20 27.60 28.16 27.90 28.10 1.8M
2025-07-19 27.60 28.00 27.60 27.90 1.3M
2025-07-18 27.76 28.46 26.40 27.60 17.9M
2025-07-17 28.14 28.60 27.36 27.66 5.6M
2025-07-16 28.28 28.58 28.00 28.14 4.7M
2025-07-15 28.00 28.68 27.86 28.24 8.9M
2025-07-14 26.64 28.12 25.76 28.10 8.9M
2025-07-13 26.64 27.08 26.50 26.62 0.8M
2025-07-12 26.64 26.98 26.64 26.92 0.1M
2025-07-11 27.52 27.52 26.62 26.64 3.2M
2025-07-10 27.32 27.94 27.20 27.40 2.7M
2025-07-09 27.60 28.16 27.22 27.48 3.7M
2025-07-08 28.34 28.42 27.30 27.56 5.1M
2025-07-07 28.82 29.00 28.16 28.38 2.8M
2025-07-06 28.82 28.92 28.60 28.78 0.4M
2025-07-05 28.82 28.96 28.78 28.82 0.2M
2025-07-04 29.30 29.30 28.68 28.70 2.9M
2025-07-03 29.82 30.26 29.28 29.36 4.4M
2025-07-02 29.86 29.96 29.50 29.68 3.3M
2025-07-01 30.36 30.62 29.70 29.74 5.5M
2025-06-30 30.76 31.12 30.04 30.36 7.9M
2025-06-29 30.76 31.06 30.80 30.88 1.4M
2025-06-28 30.76 31.12 30.74 30.98 0.7M
2025-06-27 30.16 31.50 29.88 30.74 16.2M
2025-06-26 29.64 30.20 29.40 30.16 6.5M
2025-06-25 29.18 30.04 29.16 29.34 5.7M
2025-06-24 28.88 29.34 28.70 29.16 3.6M
2025-06-23 29.50 29.60 28.26 28.66 5.8M
2025-06-20 29.00 30.50 28.96 29.38 10.9M
2025-06-19 30.34 30.54 29.02 29.18 6.0M
2025-06-18 28.46 30.68 28.24 30.26 21.4M
2025-06-17 28.08 28.56 27.98 28.40 2.2M
2025-06-16 28.24 28.30 27.82 28.02 2.3M
2025-06-15 28.24 28.20 27.88 28.10 0.8M
2025-06-14 28.24 28.30 27.98 28.18 0.4M
2025-06-13 28.20 28.64 28.18 28.26 1.7M
2025-06-11 28.22 28.44 28.02 28.20 1.8M
2025-06-10 28.24 28.46 27.82 28.26 2.3M
2025-06-09 28.52 28.58 27.88 28.24 2.9M
2025-06-08 28.52 28.56 28.24 28.36 0.5M
2025-06-07 28.52 28.52 28.38 28.46 0.2M
2025-06-06 29.26 29.60 28.20 28.30 5.4M
2025-06-05 28.94 29.70 28.74 29.32 3.7M
2025-06-04 28.88 29.56 28.50 28.84 6.3M
2025-06-03 28.38 29.14 28.20 28.82 5.6M
2025-06-02 28.34 28.60 27.26 28.30 6.3M
2025-06-01 28.34 28.48 27.52 27.58 2.1M
2025-05-31 28.34 28.60 28.34 28.48 0.2M
2025-05-30 28.50 28.82 27.76 28.34 4.4M
2025-05-29 29.62 29.62 28.04 28.24 4.6M
2025-05-28 28.30 29.30 28.14 29.26 6.7M
2025-05-27 27.88 28.22 26.58 28.06 6.5M
2025-05-26 29.40 29.70 27.48 27.86 8.1M
2025-05-23 29.58 29.98 29.50 29.74 2.0M
2025-05-22 30.28 30.28 29.34 29.60 4.4M
2025-05-21 30.44 30.60 30.18 30.20 1.3M
2025-05-20 30.94 31.08 30.32 30.44 1.1M
2025-05-19 30.80 31.58 30.70 30.98 3.5M
2025-05-18 30.80 31.52 31.00 31.52 1.4M
2025-05-17 30.80 31.12 30.70 31.00 0.5M
2025-05-16 30.94 31.04 29.94 30.64 3.2M
2025-05-15 31.08 31.30 30.62 30.74 3.1M
2025-05-14 31.92 32.14 31.06 31.06 2.4M
2025-05-13 32.20 32.70 31.52 31.70 3.8M
2025-05-12 31.42 32.90 31.32 32.14 6.8M
2025-05-08 31.40 31.64 31.14 31.38 2.2M
2025-05-07 31.16 31.84 30.74 31.26 6.5M
2025-05-06 30.48 31.72 30.20 31.18 4.2M
2025-05-05 30.70 31.26 30.00 30.48 5.6M
2025-05-02 32.50 32.50 30.26 30.70 6.9M
2025-04-30 33.70 33.80 30.56 32.34 14.1M
2025-04-29 35.02 35.56 33.12 33.56 8.5M
2025-04-28 34.20 35.76 34.00 35.10 18.2M
2025-04-25 33.90 34.50 33.64 34.00 5.3M
2025-04-24 34.00 34.46 33.36 33.54 8.2M
2025-04-23 32.72 34.40 32.36 33.94 17.0M
2025-04-22 31.30 32.84 31.06 32.50 11.0M
2025-04-21 30.44 31.30 30.30 31.16 4.9M
2025-04-18 31.02 31.04 29.96 30.18 4.2M
2025-04-17 30.32 31.20 30.06 31.10 9.1M
2025-04-16 30.14 30.86 29.54 30.14 5.8M
2025-04-15 30.14 30.40 29.60 30.00 4.0M
2025-04-14 30.68 32.22 29.82 30.18 7.7M
2025-04-11 29.90 30.84 29.82 30.68 6.6M
2025-04-10 30.40 31.14 29.20 29.78 13.6M
2025-04-09 28.30 30.40 26.62 30.40 23.8M
2025-04-08 30.44 31.14 28.08 28.32 10.3M
2025-04-07 32.10 32.74 28.80 30.28 25.9M
2025-04-04 34.66 35.04 31.52 31.84 11.9M
2025-04-03 34.20 34.94 33.52 34.62 12.9M
2025-04-02 33.46 34.54 33.22 34.00 11.6M
2025-04-01 34.98 36.36 32.74 33.12 14.0M
2025-03-31 34.30 35.20 33.18 34.92 10.1M
2025-03-28 36.94 36.94 33.80 34.24 13.8M
2025-03-27 38.60 38.60 36.78 36.94 6.7M
2025-03-26 37.78 39.46 37.36 38.16 10.5M
2025-03-25 37.80 38.30 36.34 37.78 8.2M
2025-03-24 37.78 38.90 37.30 37.66 6.6M
2025-03-21 38.62 38.78 37.40 37.74 5.5M
2025-03-20 38.88 39.00 38.18 38.52 4.2M
2025-03-19 38.90 39.38 37.82 38.66 7.7M
2025-03-18 39.90 40.20 38.00 38.58 12.3M
2025-03-17 39.48 40.90 39.00 39.70 20.0M
2025-03-14 36.60 38.22 36.20 37.28 18.4M
2025-03-13 36.00 37.74 34.66 36.60 27.1M
2025-03-12 38.80 39.02 36.06 36.18 21.7M
2025-03-11 39.28 39.80 38.66 38.84 8.1M
2025-03-10 40.02 40.34 38.70 39.30 11.9M
2025-03-07 41.38 41.84 38.42 39.74 20.9M
2025-03-06 42.80 42.96 39.72 40.74 24.2M
2025-03-05 42.44 44.20 41.22 41.88 48.1M
2025-03-04 43.38 43.98 42.06 42.56 40.4M
2025-03-03 40.00 44.28 39.08 42.40 95.3M
2025-02-28 38.60 42.28 37.80 40.60 89.1M
2025-02-27 37.98 40.74 37.04 38.32 61.1M
2025-02-26 38.76 41.60 37.00 37.52 114.7M
2025-02-25 33.00 39.60 32.70 38.38 95.1M
2025-02-24 32.20 32.96 32.12 32.70 9.3M
2025-02-21 32.10 32.58 31.76 32.18 7.6M
2025-02-20 32.14 32.26 31.34 31.88 6.9M
2025-02-19 31.22 32.28 30.60 31.88 10.5M
2025-02-18 32.98 32.98 30.50 30.92 21.0M
2025-02-17 32.20 33.48 32.10 33.44 23.3M
2025-02-14 31.80 33.50 30.32 31.58 29.6M
2025-02-13 32.00 32.36 30.46 31.40 16.0M
2025-02-12 29.18 31.90 28.82 31.78 43.4M
2025-02-11 27.72 28.88 27.62 28.74 13.4M
2025-02-10 27.56 28.06 27.42 27.54 5.3M
2025-02-07 27.70 27.70 27.32 27.42 3.1M
2025-02-06 27.72 28.14 27.56 27.60 5.2M
2025-02-05 27.34 27.72 27.14 27.68 4.1M
2025-02-04 27.80 27.80 27.10 27.28 2.5M
2025-02-03 27.48 28.00 27.16 27.60 6.2M
2025-01-31 28.10 28.30 27.50 27.60 4.1M
2025-01-30 27.75 28.75 27.70 27.95 9.2M
2025-01-29 27.65 28.20 27.45 27.75 6.0M
2025-01-28 27.40 27.85 26.85 27.65 7.4M
2025-01-27 28.60 28.65 27.35 27.40 5.4M
2025-01-24 28.65 28.90 28.20 28.55 7.8M
2025-01-23 28.30 28.80 27.95 28.55 4.0M
2025-01-22 28.85 28.95 28.10 28.35 6.4M
2025-01-21 28.70 28.80 28.05 28.75 6.9M
2025-01-20 30.00 30.20 28.05 28.45 15.9M
2025-01-17 28.60 29.40 28.25 29.20 13.4M
2025-01-16 27.80 29.15 27.35 28.40 23.7M
2025-01-15 27.10 27.95 26.90 27.75 8.0M
2025-01-14 27.15 27.40 26.75 27.05 3.9M
2025-01-13 27.70 28.20 26.90 27.10 11.6M
2025-01-10 27.30 27.80 26.70 27.35 8.9M
2025-01-09 28.45 28.55 27.05 27.10 8.4M
2025-01-08 27.50 28.65 27.00 28.40 14.8M
2025-01-06 27.00 27.60 26.50 27.45 6.5M
2025-01-03 28.20 28.40 27.10 27.50 8.6M