GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Ak Alrosa : ( ALRS:RM )

127.34RUB ▼ -3.65 (-2.79%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 127.34 ▼-3.65 ▼-2.79%
21-10-21 130.99 ▼-0.41 ▼-0.31%
21-10-20 131.40 ▼-1.36 ▼-1.02%
21-10-19 132.76 ▲4.18 ▲3.25%
21-10-18 128.58 ▼-9.37 ▼-6.79%
21-10-15 137.95 ▼-0.25 ▼-0.18%
21-10-14 138.20 ▼-1.40 ▼-1%
21-10-13 139.60 ▼-4.02 ▼-2.8%
21-10-12 143.62 ▲1.27 ▲0.89%
21-10-11 142.35 ▲3.87 ▲2.79%
21-10-08 138.48 ▲4.68 ▲3.5%
21-10-07 133.80 ▲1.81 ▲1.37%
21-10-06 131.99 ▼-3.81 ▼-2.81%
21-10-05 135.80 ▲0.15 ▲0.11%
21-10-04 135.65 ▼-2.36 ▼-1.71%
21-10-01 138.01 ▲4.56 ▲3.42%
21-09-30 133.45 ▼-1.05 ▼-0.78%
21-09-29 134.50 ▼-2.17 ▼-1.59%
21-09-28 136.67 ▼-3.91 ▼-2.78%
21-09-27 140.58 ▲0.84 ▲0.6%
21-09-24 139.74 ▼-0.98 ▼-0.7%
21-09-23 140.72 ▼-0.75 ▼-0.53%
21-09-22 141.47 ▲2.92 ▲2.11%
21-09-21 138.55 ▼-1.58 ▼-1.13%
21-09-20 140.13 ▼-3.67 ▼-2.55%
21-09-17 143.80 ▼-2.56 ▼-1.75%
21-09-16 146.36 ▼-1.29 ▼-0.87%
21-09-15 147.65 ▼-1.91 ▼-1.28%
21-09-14 149.56 ▼-0.74 ▼-0.49%
21-09-13 150.30 ▲1.13 ▲0.76%
21-09-10 149.17 ▲3.58 ▲2.46%
21-09-09 145.59 ▼-2.61 ▼-1.76%
21-09-08 148.20 ▲0.40 ▲0.27%
21-09-07 147.80 ▲1.54 ▲1.05%
21-09-06 146.26 ▲0.43 ▲0.29%
21-09-03 145.83 ▲2.13 ▲1.48%
21-09-02 143.70 ▼-2.01 ▼-1.38%
21-09-01 145.71 ▲0.60 ▲0.41%
21-08-31 145.11 ▲4.71 ▲3.35%
21-08-30 140.40 ▲5.80 ▲4.31%
21-08-27 134.60 ▲0.38 ▲0.28%
21-08-26 134.22 ▲0.48 ▲0.36%
21-08-25 133.74 ▲0.24 ▲0.18%
21-08-24 133.50 ▼-0.04 ▼-0.03%
21-08-23 133.54 ▲1.27 ▲0.96%
21-08-20 132.27 ▼-2.37 ▼-1.76%
21-08-19 134.64 ▲1.49 ▲1.12%
21-08-18 133.15 ▼-0.07 ▼-0.05%
21-08-17 133.22 ▼-0.09 ▼-0.07%
21-08-16 133.31 ▼-1.67 ▼-1.24%
21-08-13 134.98 ▼-3.23 ▼-2.34%
21-08-12 138.21 ▲0.64 ▲0.47%
21-08-11 137.57 ▼-0.39 ▼-0.28%
21-08-10 137.96 ▲0.04 ▲0.03%
21-08-09 137.92 ▼-0.79 ▼-0.57%
21-08-06 138.71 ▼-0.27 ▼-0.19%
21-08-05 138.98 ▲0.61 ▲0.44%
21-08-04 138.37 ▲3.28 ▲2.43%
21-08-03 135.09 ▲4.54 ▲3.48%
21-08-02 130.55 ▼-0.02 ▼-0.02%
21-07-30 130.57 ▼-3.39 ▼-2.53%
21-07-29 133.96 ▲2.24 ▲1.7%
21-07-28 131.72 ▲1.92 ▲1.48%
21-07-27 129.80 ▼-0.55 ▼-0.42%
21-07-26 130.35 ▲0.60 ▲0.46%
21-07-23 129.75 ▼-1.09 ▼-0.83%
21-07-22 130.84 ▲2.05 ▲1.59%
21-07-21 128.79 ▲0.08 ▲0.06%
21-07-20 128.71 ▲1.82 ▲1.43%
21-07-19 126.89 ▼-2.96 ▼-2.28%
21-07-16 129.85 ▼-3.42 ▼-2.57%
21-07-15 133.27 ▼-1.58 ▼-1.17%
21-07-14 134.85 ▼-2.37 ▼-1.73%
21-07-13 137.22 ▲4.11 ▲3.09%
21-07-12 133.11 ▲2.12 ▲1.62%
21-07-09 130.99 ▲3.11 ▲2.43%
21-07-08 127.88 ▲3.28 ▲2.63%
21-07-07 124.60 ▲3.51 ▲2.9%
21-07-06 121.09 ▼-3.65 ▼-2.93%
21-07-05 124.74 ▼-1.40 ▼-1.11%
21-07-02 126.14 ▼-0.11 ▼-0.09%
21-07-01 126.25 ▼-7.49 ▼-5.6%
21-06-30 133.74 ▼-0.34 ▼-0.25%
21-06-29 134.08 ▲0.85 ▲0.64%
21-06-28 133.23 ▲0.69 ▲0.52%
21-06-25 132.54 ▼-0.32 ▼-0.24%
21-06-24 132.86 ▼-1.83 ▼-1.36%
21-06-23 134.69 ▼-4.81 ▼-3.45%
21-06-22 139.50 ▲2.94 ▲2.15%
21-06-21 136.56 ▲5.16 ▲3.93%
21-06-18 131.40 ▼-3.40 ▼-2.52%
21-06-17 134.80 ▼-3.92 ▼-2.83%
21-06-16 138.72 ▲1.03 ▲0.75%
21-06-15 137.69 ▼-1.87 ▼-1.34%
21-06-14 139.56 ▲4.30 ▲3.18%
21-06-11 135.26 ▲0.79 ▲0.59%
21-06-10 134.47 ▲4.97 ▲3.84%
21-06-09 129.50 ▲0.91 ▲0.71%
21-06-08 128.59 ▲4.09 ▲3.29%
21-06-07 124.50 ▲3.77 ▲3.12%
21-06-04 120.73 ▲0.87 ▲0.73%
21-06-03 119.86 ▼-1.09 ▼-0.9%
21-06-02 120.95 ▲2.00 ▲1.68%
21-06-01 118.95 ▲1.75 ▲1.49%
21-05-31 117.20 ▲2.72 ▲2.38%
21-05-28 114.48 ▲1.25 ▲1.1%
21-05-27 113.23 ▼-0.90 ▼-0.79%
21-05-26 114.13 ▼-1.07 ▼-0.93%
21-05-25 115.20 ▲0.68 ▲0.59%
21-05-24 114.52 ▼-0.17 ▼-0.15%
21-05-21 114.69 ▼-0.17 ▼-0.15%
21-05-20 114.86 ▼-0.49 ▼-0.42%
21-05-19 115.35 ▼-0.80 ▼-0.69%
21-05-18 116.15 ▲2.91 ▲2.57%
21-05-17 113.24 ▼-0.76 ▼-0.67%
21-05-14 114.00 ▲0.20 ▲0.18%
21-05-13 113.80 ▼-0.34 ▼-0.3%
21-05-12 114.14 ▼-1.48 ▼-1.28%
21-05-11 115.62 ▼-1.07 ▼-0.92%
21-05-10 116.69 ▲2.84 ▲2.49%
21-05-07 113.85 ▲0.54 ▲0.48%
21-05-06 113.31 ▲2.01 ▲1.81%
21-05-05 111.30 ▲2.37 ▲2.18%
21-05-04 108.93 ▼-0.04 ▼-0.04%
21-04-30 108.97 ▲0.57 ▲0.53%
21-04-29 108.40 ▼-1.00 ▼-0.91%
21-04-28 109.40 ▼-1.12 ▼-1.01%
21-04-27 110.52 ▼-3.70 ▼-3.24%
21-04-26 114.22 ▲1.22 ▲1.08%
21-04-23 113.00 ▲3.66 ▲3.35%
21-04-22 109.34 ▼-1.79 ▼-1.61%
21-04-21 111.13 ▲3.46 ▲3.21%
21-04-20 107.67 ▲0.52 ▲0.49%
21-04-19 107.15 ▲1.02 ▲0.96%
21-04-16 106.13 ▼-0.17 ▼-0.16%
21-04-15 106.30 ▲3.78 ▲3.69%
21-04-14 102.52 ▼-0.36 ▼-0.35%
21-04-13 102.88 ▲0.66 ▲0.65%
21-04-12 102.22 ▲0.77 ▲0.76%
21-04-09 101.45 ▼-3.32 ▼-3.17%
21-04-08 104.77 ▲0.43 ▲0.41%
21-04-07 104.34 ▼-0.36 ▼-0.34%
21-04-06 104.70 ▼-0.88 ▼-0.83%
21-04-05 105.58 ▲0.22 ▲0.21%
21-04-02 105.36 ▲0.50 ▲0.48%
21-04-01 104.86 ▼-1.12 ▼-1.06%
21-03-31 105.98 ▼-1.98 ▼-1.83%
21-03-30 107.96 ▼-0.33 ▼-0.3%
21-03-29 108.29 ▲0.44 ▲0.41%
21-03-26 107.85 ▲1.05 ▲0.98%
21-03-25 106.80 ▲1.02 ▲0.96%
21-03-24 105.78 ▲1.47 ▲1.41%
21-03-23 104.31 ▼-1.37 ▼-1.3%
21-03-22 105.68 ▼-0.02 ▼-0.02%
21-03-19 105.70 ▼-1.46 ▼-1.36%
21-03-18 107.16 ▲1.25 ▲1.18%
21-03-17 105.91 ▼-2.29 ▼-2.12%
21-03-16 108.20 ▼-0.30 ▼-0.28%
21-03-15 108.50 ▲2.07 ▲1.94%
21-03-12 106.43 ▼-1.06 ▼-0.99%
21-03-11 107.49 ▲0.92 ▲0.86%
21-03-10 106.57 ▼-1.56 ▼-1.44%
21-03-09 108.13 ▲1.48 ▲1.39%
21-03-05 106.65 ▲3.03 ▲2.92%
21-03-04 103.62 ▲0.27 ▲0.26%
21-03-03 103.35 ▲0.82 ▲0.8%
21-03-02 102.53 ▲1.43 ▲1.41%
21-03-01 101.10 ▲1.58 ▲1.59%
21-02-26 99.52 ▲0.22 ▲0.22%
21-02-25 99.30 ▲0.85 ▲0.86%
21-02-24 98.45 ▲0.46 ▲0.47%
21-02-22 97.99 ▲0.09 ▲0.09%
21-02-20 97.90 ▲0.95 ▲0.98%
21-02-19 96.95 ▼-0.90 ▼-0.92%
21-02-18 97.85 ▼-3.05 ▼-3.02%
21-02-17 100.90 ▼-0.56 ▼-0.55%
21-02-16 101.46 ▼-2.37 ▼-2.28%
21-02-15 103.83 ▼-1.12 ▼-1.07%
21-02-12 104.95 ▲0.50 ▲0.48%
21-02-11 104.45 ▲0.27 ▲0.26%
21-02-10 104.18 ▼-0.01 ▼-0.01%
21-02-09 104.19 ▲1.24 ▲1.2%
21-02-08 102.95 ▲0.63 ▲0.62%
21-02-05 102.32 ▼-0.29 ▼-0.28%
21-02-04 102.61 ▼-1.05 ▼-1.01%
21-02-03 103.66 ▲1.51 ▲1.48%
21-02-02 102.15 ▲1.54 ▲1.53%
21-02-01 100.61 ▲1.39 ▲1.4%
21-01-29 99.22 ▼-1.98 ▼-1.96%
21-01-28 101.20 ▲0.68 ▲0.68%
21-01-27 100.52 ▼-3.59 ▼-3.45%
21-01-26 104.11 ▲3.01 ▲2.98%
21-01-25 101.10 ▼-2.33 ▼-2.25%
21-01-22 103.43 ▼-2.56 ▼-2.42%
21-01-21 105.99 ▲0.22 ▲0.21%
21-01-20 105.77 ▲2.18 ▲2.1%
21-01-19 103.59 ▲0.53 ▲0.51%
21-01-18 103.06 ▼-1.05 ▼-1.01%
21-01-15 104.11 ▼-1.31 ▼-1.24%
21-01-14 105.42 ▼-0.71 ▼-0.67%
21-01-13 106.13 ▼-1.33 ▼-1.24%
21-01-12 107.46 ▲1.61 ▲1.52%
21-01-11 105.85 ▲1.68 ▲1.61%
21-01-08 104.17 ▲3.23 ▲3.2%
21-01-06 100.94 ▲1.36 ▲1.37%
21-01-05 99.58 ▲0.85 ▲0.86%
21-01-04 98.73 ▼-0.27 ▼-0.27%
20-12-30 99.00 ▲1.33 ▲1.36%
20-12-29 97.67 ▲0.02 ▲0.02%
20-12-28 97.65 ▲0.54 ▲0.56%
20-12-25 97.11 ▼-0.60 ▼-0.61%
20-12-24 97.71 ▲0.48 ▲0.49%
20-12-23 97.23 ▲1.09 ▲1.13%
20-12-22 96.14 ▲1.29 ▲1.36%
20-12-21 94.85 ▲0.27 ▲0.29%
20-12-18 94.58 ▼-1.91 ▼-1.98%
20-12-17 96.49 ▲0.22 ▲0.23%
20-12-16 96.27 ▲4.32 ▲4.7%
20-12-15 91.95 ▲1.55 ▲1.71%
20-12-14 90.40 ▼-1.70 ▼-1.85%
20-12-11 92.10 ▼-0.11 ▼-0.12%
20-12-10 92.21 ▲0.56 ▲0.61%
20-12-09 91.65 ▼-1.30 ▼-1.4%
20-12-08 92.95 ▲1.02 ▲1.11%
20-12-07 91.93 ▲0.39 ▲0.43%
20-12-04 91.54 ▲2.10 ▲2.35%
20-12-03 89.44 ▼-0.32 ▼-0.36%
20-12-02 89.76 ▼-0.14 ▼-0.16%
20-12-01 89.90 ▲1.38 ▲1.56%
20-11-30 88.52 ▼-2.01 ▼-2.22%
20-11-27 90.53 ▲3.16 ▲3.62%
20-11-26 87.37 ▼-0.32 ▼-0.36%
20-11-25 87.69 ▲1.95 ▲2.27%
20-11-24 85.74 ▼-1.19 ▼-1.37%
20-11-23 86.93 ▼-1.45 ▼-1.64%
20-11-20 88.38 ▼-1.16 ▼-1.3%
20-11-19 89.54 ▲0.64 ▲0.72%
20-11-18 88.90 ▲2.60 ▲3.01%
20-11-17 86.30 ▼-0.10 ▼-0.12%
20-11-16 86.40 ▲5.20 ▲6.4%
20-11-13 81.20 ▲1.68 ▲2.11%
20-11-12 79.52 ▼-0.15 ▼-0.19%
20-11-11 79.67 ▲0.43 ▲0.54%
20-11-10 79.24 ▼-0.67 ▼-0.84%
20-11-09 79.91 ▲3.13 ▲4.08%
20-11-06 76.78 ▲1.88 ▲2.51%
20-11-05 74.90 ▲3.01 ▲4.19%
20-11-03 71.89 ▲0.93 ▲1.31%
20-11-02 70.96 ▲0.21 ▲0.3%
20-10-30 70.75 ▼-1.06 ▼-1.48%
20-10-29 71.81 ▲1.57 ▲2.24%
20-10-28 70.24 ▼-4.22 ▼-5.67%
20-10-27 74.46 ▲0.31 ▲0.42%
20-10-26 74.15 ▼-0.79 ▼-1.05%
바로가기