GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Gazprom : ( GAZP:RM )

349.28RUB ▲ 15.04 (4.5%)

2021-12-01
최근 1년 일별 시세 (2021-12-01 종가기준)
날짜 종가 전일대비 변동률
21-12-01 349.28 ▲15.04 ▲4.5%
21-11-30 334.24 ▼-4.96 ▼-1.46%
21-11-29 339.20 ▲13.20 ▲4.05%
21-11-26 326.00 ▼-11.55 ▼-3.42%
21-11-25 337.55 ▼-0.75 ▼-0.22%
21-11-24 338.30 ▼-3.47 ▼-1.02%
21-11-23 341.77 ▲22.57 ▲7.07%
21-11-22 319.20 ▼-18.42 ▼-5.46%
21-11-19 337.62 ▼-7.94 ▼-2.3%
21-11-18 345.56 ▼-4.42 ▼-1.26%
21-11-17 349.98 ▲13.19 ▲3.92%
21-11-16 336.79 ▼-3.51 ▼-1.03%
21-11-15 340.30 ▲6.70 ▲2.01%
21-11-12 333.60 ▼-13.84 ▼-3.98%
21-11-11 347.44 ▲1.64 ▲0.47%
21-11-10 345.80 ▼-3.66 ▼-1.05%
21-11-09 349.46 ▼-2.01 ▼-0.57%
21-11-08 351.47 ▲0.87 ▲0.25%
21-11-05 350.60 ▼-2.42 ▼-0.69%
21-11-03 353.02 ▲0.54 ▲0.15%
21-11-02 352.48 ▼-6.62 ▼-1.84%
21-11-01 359.10 ▲8.92 ▲2.55%
21-10-29 350.18 ▼-3.03 ▼-0.86%
21-10-28 353.21 ▼-8.96 ▼-2.47%
21-10-27 362.17 ▼-2.65 ▼-0.73%
21-10-26 364.82 ▼-0.02 ▼-0.01%
21-10-25 364.84 ▲6.72 ▲1.88%
21-10-22 358.12 ▼-5.25 ▼-1.44%
21-10-21 363.37 ▼-6.60 ▼-1.78%
21-10-20 369.97 ▲1.14 ▲0.31%
21-10-19 368.83 ▲5.33 ▲1.47%
21-10-18 363.50 ▼-4.26 ▼-1.16%
21-10-15 367.76 ▲0.76 ▲0.21%
21-10-14 367.00 ▲4.23 ▲1.17%
21-10-13 362.77 ▼-1.33 ▼-0.37%
21-10-12 364.10 ▼-5.71 ▼-1.54%
21-10-11 369.81 ▲3.64 ▲0.99%
21-10-08 366.17 ▼-4.53 ▼-1.22%
21-10-07 370.70 ▼-10.60 ▼-2.78%
21-10-06 381.30 ▼-8.52 ▼-2.19%
21-10-05 389.82 ▲13.76 ▲3.66%
21-10-04 376.06 ▲12.81 ▲3.53%
21-10-01 363.25 ▲2.45 ▲0.68%
21-09-30 360.80 ▼-0.08 ▼-0.02%
21-09-29 360.88 ▲6.81 ▲1.92%
21-09-28 354.07 ▼-1.12 ▼-0.32%
21-09-27 355.19 ▲10.90 ▲3.17%
21-09-24 344.29 ▲0.82 ▲0.24%
21-09-23 343.47 ▲2.88 ▲0.85%
21-09-22 340.59 ▲5.29 ▲1.58%
21-09-21 335.30 ▲9.60 ▲2.95%
21-09-20 325.70 ▼-8.80 ▼-2.63%
21-09-17 334.50 ▼-4.00 ▼-1.18%
21-09-16 338.50 ▼-4.84 ▼-1.41%
21-09-15 343.34 ▲4.36 ▲1.29%
21-09-14 338.98 ▲6.23 ▲1.87%
21-09-13 332.75 ▲6.32 ▲1.94%
21-09-10 326.43 ▲1.86 ▲0.57%
21-09-09 324.57 ▼-3.03 ▼-0.92%
21-09-08 327.60 ▼-0.13 ▼-0.04%
21-09-07 327.73 ▼-1.20 ▼-0.36%
21-09-06 328.93 ▲10.99 ▲3.46%
21-09-03 317.94 ▲5.64 ▲1.81%
21-09-02 312.30 ▼-0.59 ▼-0.19%
21-09-01 312.89 ▲7.24 ▲2.37%
21-08-31 305.65 ▲0.48 ▲0.16%
21-08-30 305.17 ▲5.51 ▲1.84%
21-08-27 299.66 ▲5.32 ▲1.81%
21-08-26 294.34 ▼-2.36 ▼-0.8%
21-08-25 296.70 ▼-2.00 ▼-0.67%
21-08-24 298.70 ▲1.01 ▲0.34%
21-08-23 297.69 ▲5.12 ▲1.75%
21-08-20 292.57 ▼-1.11 ▼-0.38%
21-08-19 293.68 ▼-1.37 ▼-0.46%
21-08-18 295.05 ▼-3.27 ▼-1.1%
21-08-17 298.32 ▲3.22 ▲1.09%
21-08-16 295.10 ▲2.40 ▲0.82%
21-08-13 292.70 ▼-0.53 ▼-0.18%
21-08-12 293.23 ▲2.88 ▲0.99%
21-08-11 290.35 ▲1.74 ▲0.6%
21-08-10 288.61 ▲1.93 ▲0.67%
21-08-09 286.68 ▲4.41 ▲1.56%
21-08-06 282.27 ▼-3.68 ▼-1.29%
21-08-05 285.95 ▼-1.99 ▼-0.69%
21-08-04 287.94 ▲0.85 ▲0.3%
21-08-03 287.09 ▲0.34 ▲0.12%
21-08-02 286.75 ▼-0.60 ▼-0.21%
21-07-30 287.35 ▲0.35 ▲0.12%
21-07-29 287.00 ▲4.80 ▲1.7%
21-07-28 282.20 ▲4.12 ▲1.48%
21-07-27 278.08 ▼-2.97 ▼-1.06%
21-07-26 281.05 ▲1.54 ▲0.55%
21-07-23 279.51 ▼-3.77 ▼-1.33%
21-07-22 283.28 ▲0.38 ▲0.13%
21-07-21 282.90 ▲5.60 ▲2.02%
21-07-20 277.30 ▲1.79 ▲0.65%
21-07-19 275.51 ▼-4.14 ▼-1.48%
21-07-16 279.65 ▼-0.36 ▼-0.13%
21-07-15 280.01 ▼-4.59 ▼-1.61%
21-07-14 284.60 ▼-9.23 ▼-3.14%
21-07-13 293.83 ▼-3.56 ▼-1.2%
21-07-12 297.39 ▲2.17 ▲0.74%
21-07-09 295.22 ▲2.36 ▲0.81%
21-07-08 292.86 ▼-4.53 ▼-1.52%
21-07-07 297.39 ▲3.94 ▲1.34%
21-07-06 293.45 ▲2.35 ▲0.81%
21-07-05 291.10 ▲5.45 ▲1.91%
21-07-02 285.65 ▼-0.09 ▼-0.03%
21-07-01 285.74 ▲3.94 ▲1.4%
21-06-30 281.80 ▲5.00 ▲1.81%
21-06-29 276.80 ▼-0.19 ▼-0.07%
21-06-28 276.99 ▼-0.20 ▼-0.07%
21-06-25 277.19 ▼-0.28 ▼-0.1%
21-06-24 277.47 ▲0.12 ▲0.04%
21-06-23 277.35 ▲0.35 ▲0.13%
21-06-22 277.00 ▲4.38 ▲1.61%
21-06-21 272.62 ▲2.56 ▲0.95%
21-06-18 270.06 ▼-2.44 ▼-0.9%
21-06-17 272.50 ▲0.70 ▲0.26%
21-06-16 271.80 ▼-0.92 ▼-0.34%
21-06-15 272.72 ▼-6.78 ▼-2.43%
21-06-14 279.50 ▲2.45 ▲0.88%
21-06-11 277.05 ▲0.95 ▲0.34%
21-06-10 276.10 ▲0.45 ▲0.16%
21-06-09 275.65 ▲0.29 ▲0.11%
21-06-08 275.36 ▼-0.31 ▼-0.11%
21-06-07 275.67 ▲1.37 ▲0.5%
21-06-04 274.30 ▲2.20 ▲0.81%
21-06-03 272.10 ▲0.95 ▲0.35%
21-06-02 271.15 ▲7.29 ▲2.76%
21-06-01 263.86 ▲2.83 ▲1.08%
21-05-31 261.03 ▼-0.97 ▼-0.37%
21-05-28 262.00 ▼-0.96 ▼-0.37%
21-05-27 262.96 ▼-0.13 ▼-0.05%
21-05-26 263.09 ▲3.30 ▲1.27%
21-05-25 259.79 ▼-1.45 ▼-0.56%
21-05-24 261.24 ▲3.24 ▲1.26%
21-05-21 258.00 ▼-1.16 ▼-0.45%
21-05-20 259.16 ▼-1.74 ▼-0.67%
21-05-19 260.90 ▼-5.32 ▼-2%
21-05-18 266.22 ▲11.07 ▲4.34%
21-05-17 255.15 ▲5.60 ▲2.24%
21-05-14 249.55 ▲2.39 ▲0.97%
21-05-13 247.16 ▲5.37 ▲2.22%
21-05-12 241.79 ▼-0.71 ▼-0.29%
21-05-11 242.50 ▲1.09 ▲0.45%
21-05-10 241.41 ▼-0.29 ▼-0.12%
21-05-07 241.70 ▼-1.30 ▼-0.53%
21-05-06 243.00 ▲5.50 ▲2.32%
21-05-05 237.50 ▲3.70 ▲1.58%
21-05-04 233.80 ▲2.42 ▲1.05%
21-04-30 231.38 ▲0.87 ▲0.38%
21-04-29 230.51 ▼-2.45 ▼-1.05%
21-04-28 232.96 ▲0.96 ▲0.41%
21-04-27 232.00 ▼-1.23 ▼-0.53%
21-04-26 233.23 ▲0.61 ▲0.26%
21-04-23 232.62 ▲1.69 ▲0.73%
21-04-22 230.93 ▲0.09 ▲0.04%
21-04-21 230.84 ▲0.84 ▲0.37%
21-04-20 230.00 ▼-1.17 ▼-0.51%
21-04-19 231.17 ▼-3.93 ▼-1.67%
21-04-16 235.10 ▲0.47 ▲0.2%
21-04-15 234.63 ▼-0.69 ▼-0.29%
21-04-14 235.32 ▲7.33 ▲3.22%
21-04-13 227.99 ▲5.12 ▲2.3%
21-04-12 222.87 ▲0.72 ▲0.32%
21-04-09 222.15 ▼-2.15 ▼-0.96%
21-04-08 224.30 ▼-0.21 ▼-0.09%
21-04-07 224.51 ▲1.56 ▲0.7%
21-04-06 222.95 ▼-2.11 ▼-0.94%
21-04-05 225.06 ▼-3.34 ▼-1.46%
21-04-02 228.40 ▲1.46 ▲0.64%
21-04-01 226.94 ▼-0.30 ▼-0.13%
21-03-31 227.24 ▲1.31 ▲0.58%
21-03-30 225.93 ▼-2.81 ▼-1.23%
21-03-29 228.74 ▲1.44 ▲0.63%
21-03-26 227.30 ▲2.46 ▲1.09%
21-03-25 224.84 ▲1.19 ▲0.53%
21-03-24 223.65 ▲2.03 ▲0.92%
21-03-23 221.62 ▼-0.26 ▼-0.12%
21-03-22 221.88 ▼-3.52 ▼-1.56%
21-03-19 225.40 ▲1.05 ▲0.47%
21-03-18 224.35 ▼-5.55 ▼-2.41%
21-03-17 229.90 ▼-4.12 ▼-1.76%
21-03-16 234.02 ▼-3.77 ▼-1.59%
21-03-15 237.79 ▲3.99 ▲1.71%
21-03-12 233.80 ▲1.33 ▲0.57%
21-03-11 232.47 ▲0.78 ▲0.34%
21-03-10 231.69 ▼-0.41 ▼-0.18%
21-03-09 232.10 ▲5.10 ▲2.25%
21-03-05 227.00 ▲5.86 ▲2.65%
21-03-04 221.14 ▼-1.01 ▼-0.45%
21-03-03 222.15 ▼-0.59 ▼-0.26%
21-03-02 222.74 ▲1.27 ▲0.57%
21-03-01 221.47 ▲3.91 ▲1.8%
21-02-26 217.56 ▼-4.14 ▼-1.87%
21-02-25 221.70 ▼-0.85 ▼-0.38%
21-02-24 222.55 ▼-3.08 ▼-1.37%
21-02-22 225.63 ▼-0.21 ▼-0.09%
21-02-20 225.84 ▼-0.16 ▼-0.07%
21-02-19 226.00 ▲1.53 ▲0.68%
21-02-18 224.47 ▼-4.67 ▼-2.04%
21-02-17 229.14 ▼-3.32 ▼-1.43%
21-02-16 232.46 ▲3.24 ▲1.41%
21-02-15 229.22 ▲2.51 ▲1.11%
21-02-12 226.71 ▲5.36 ▲2.42%
21-02-11 221.35 ▼-1.89 ▼-0.85%
21-02-10 223.24 ▼-4.49 ▼-1.97%
21-02-09 227.73 ▼-0.27 ▼-0.12%
21-02-08 228.00 ▲5.99 ▲2.7%
21-02-05 222.01 ▲2.22 ▲1.01%
21-02-04 219.79 ▲1.69 ▲0.77%
21-02-03 218.10 ▲3.68 ▲1.72%
21-02-02 214.42 ▼-0.24 ▼-0.11%
21-02-01 214.66 ▲1.83 ▲0.86%
21-01-29 212.83 ▼-4.87 ▼-2.24%
21-01-28 217.70 ▲0.30 ▲0.14%
21-01-27 217.40 ▼-1.40 ▼-0.64%
21-01-26 218.80 ▲0.12 ▲0.05%
21-01-25 218.68 ▲3.19 ▲1.48%
21-01-22 215.49 ▼-1.79 ▼-0.82%
21-01-21 217.28 ▼-7.02 ▼-3.13%
21-01-20 224.30 ▲1.15 ▲0.52%
21-01-19 223.15 ▼-3.73 ▼-1.64%
21-01-18 226.88 ▲0.38 ▲0.17%
21-01-15 226.50 ▼-2.36 ▼-1.03%
21-01-14 228.86 ▲2.06 ▲0.91%
21-01-13 226.80 ▼-1.89 ▼-0.83%
21-01-12 228.69 ▲1.09 ▲0.48%
21-01-11 227.60 ▲2.11 ▲0.94%
21-01-08 225.49 ▲11.11 ▲5.18%
21-01-06 214.38 ▼-0.94 ▼-0.44%
21-01-05 215.32 ▲2.61 ▲1.23%
21-01-04 212.71 ▼-0.27 ▼-0.13%
20-12-30 212.98 ▲4.23 ▲2.03%
20-12-29 208.75 ▲2.64 ▲1.28%
20-12-28 206.11 ▲1.08 ▲0.53%
20-12-25 205.03 ▼-1.21 ▼-0.59%
20-12-24 206.24 ▼-1.39 ▼-0.67%
20-12-23 207.63 ▼-0.77 ▼-0.37%
20-12-22 208.40 ▲4.94 ▲2.43%
20-12-21 203.46 ▼-9.23 ▼-4.34%
20-12-18 212.69 ▼-1.83 ▼-0.85%
20-12-17 214.52 ▲8.32 ▲4.03%
20-12-16 206.20 ▲5.20 ▲2.59%
20-12-15 201.00 ▲1.09 ▲0.55%
20-12-14 199.91 ▼-1.59 ▼-0.79%
20-12-11 201.50 ▲8.55 ▲4.43%
20-12-10 192.95 ▲3.60 ▲1.9%
20-12-09 189.35 ▼-0.65 ▼-0.34%
20-12-08 190.00 ▼-0.76 ▼-0.4%
20-12-07 190.76 ▲1.97 ▲1.04%
20-12-04 188.79 ▲3.67 ▲1.98%
20-12-03 185.12 ▼-2.10 ▼-1.12%
20-12-02 187.22 ▲1.88 ▲1.01%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남