GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

LUKOIL : ( LKOH:RM )

6,645.00RUB ▲ 132.00 (2.03%)

2021-12-01
최근 1년 일별 시세 (2021-12-01 종가기준)
날짜 종가 전일대비 변동률
21-12-01 6,645.00 ▲132.00 ▲2.03%
21-11-30 6,513.00 ▼-103.00 ▼-1.56%
21-11-29 6,616.00 ▲242.00 ▲3.8%
21-11-26 6,374.00 ▼-287.50 ▼-4.32%
21-11-25 6,661.50 ▼-153.00 ▼-2.25%
21-11-24 6,814.50 ▼-15.00 ▼-0.22%
21-11-23 6,829.50 ▲254.00 ▲3.86%
21-11-22 6,575.50 ▼-133.50 ▼-1.99%
21-11-19 6,709.00 ▼-131.00 ▼-1.92%
21-11-18 6,840.00 ▼-44.50 ▼-0.65%
21-11-17 6,884.50 ▼-62.00 ▼-0.89%
21-11-16 6,946.50 ▲28.00 ▲0.4%
21-11-15 6,918.50 ▲40.50 ▲0.59%
21-11-12 6,878.00 ▼-216.50 ▼-3.05%
21-11-11 7,094.50 ▼-43.00 ▼-0.6%
21-11-10 7,137.50 ▼-50.50 ▼-0.7%
21-11-09 7,188.00 ▼-20.50 ▼-0.28%
21-11-08 7,208.50 ▲9.50 ▲0.13%
21-11-05 7,199.00 ▲24.00 ▲0.33%
21-11-03 7,175.00 ▼-39.00 ▼-0.54%
21-11-02 7,214.00 ▼-79.00 ▼-1.08%
21-11-01 7,293.00 ▲20.50 ▲0.28%
21-10-29 7,272.50 ▼-16.00 ▼-0.22%
21-10-28 7,288.50 ▼-35.00 ▼-0.48%
21-10-27 7,323.50 ▼-117.00 ▼-1.57%
21-10-26 7,440.50 ▼-1.00 ▼-0.01%
21-10-25 7,441.50 ▲241.50 ▲3.35%
21-10-22 7,200.00 ▼-32.00 ▼-0.44%
21-10-21 7,232.00 ▼-207.00 ▼-2.78%
21-10-20 7,439.00 ▲66.00 ▲0.9%
21-10-19 7,373.00 ▲54.00 ▲0.74%
21-10-18 7,319.00 ▲12.50 ▲0.17%
21-10-15 7,306.50 ▲91.50 ▲1.27%
21-10-14 7,215.00 ▼-37.00 ▼-0.51%
21-10-13 7,252.00 ▼-54.00 ▼-0.74%
21-10-12 7,306.00 ▲42.00 ▲0.58%
21-10-11 7,264.00 ▲44.00 ▲0.61%
21-10-08 7,220.00 ▲55.00 ▲0.77%
21-10-07 7,165.00 ▲69.00 ▲0.97%
21-10-06 7,096.00 ▼-250.50 ▼-3.41%
21-10-05 7,346.50 ▲212.00 ▲2.97%
21-10-04 7,134.50 ▲147.00 ▲2.1%
21-10-01 6,987.50 ▲84.00 ▲1.22%
21-09-30 6,903.50 ▼-88.50 ▼-1.27%
21-09-29 6,992.00 ▲24.00 ▲0.34%
21-09-28 6,968.00 ▼-18.00 ▼-0.26%
21-09-27 6,986.00 ▲161.00 ▲2.36%
21-09-24 6,825.00 ▲24.00 ▲0.35%
21-09-23 6,801.00 ▲99.00 ▲1.48%
21-09-22 6,702.00 ▲97.00 ▲1.47%
21-09-21 6,605.00 ▲54.00 ▲0.82%
21-09-20 6,551.00 ▼-49.50 ▼-0.75%
21-09-17 6,600.50 ▼-63.50 ▼-0.95%
21-09-16 6,664.00 ▼-60.50 ▼-0.9%
21-09-15 6,724.50 ▲154.50 ▲2.35%
21-09-14 6,570.00 ▲149.50 ▲2.33%
21-09-13 6,420.50 ▲120.50 ▲1.91%
21-09-10 6,300.00 ▲30.50 ▲0.49%
21-09-09 6,269.50 ▼-72.00 ▼-1.14%
21-09-08 6,341.50 ▲61.50 ▲0.98%
21-09-07 6,280.00 ▼-45.00 ▼-0.71%
21-09-06 6,325.00 ▼-5.00 ▼-0.08%
21-09-03 6,330.00 ▼-20.50 ▼-0.32%
21-09-02 6,350.50 ▲16.50 ▲0.26%
21-09-01 6,334.00 ▲50.50 ▲0.8%
21-08-31 6,283.50 ▼-155.50 ▼-2.41%
21-08-30 6,439.00 ▲9.50 ▲0.15%
21-08-27 6,429.50 ▲86.00 ▲1.36%
21-08-26 6,343.50 ▼-87.50 ▼-1.36%
21-08-25 6,431.00 ▼-57.00 ▼-0.88%
21-08-24 6,488.00 ▲12.50 ▲0.19%
21-08-23 6,475.50 ▲136.00 ▲2.15%
21-08-20 6,339.50 ▲7.50 ▲0.12%
21-08-19 6,332.00 ▼-113.00 ▼-1.75%
21-08-18 6,445.00 ▼-122.50 ▼-1.87%
21-08-17 6,567.50 ▲72.00 ▲1.11%
21-08-16 6,495.50 ▲66.00 ▲1.03%
21-08-13 6,429.50 ▼-75.00 ▼-1.15%
21-08-12 6,504.50 ▲54.50 ▲0.84%
21-08-11 6,450.00 ▲26.50 ▲0.41%
21-08-10 6,423.50 ▲133.50 ▲2.12%
21-08-09 6,290.00 ▲54.00 ▲0.87%
21-08-06 6,236.00 ▼-76.00 ▼-1.2%
21-08-05 6,312.00 ▲77.00 ▲1.23%
21-08-04 6,235.00 ▼-62.00 ▼-0.98%
21-08-03 6,297.00 ▼-11.00 ▼-0.17%
21-08-02 6,308.00 ▲9.00 ▲0.14%
21-07-30 6,299.00 ▼-117.00 ▼-1.82%
21-07-29 6,416.00 ▲1.00 ▲0.02%
21-07-28 6,415.00 ▲82.50 ▲1.3%
21-07-27 6,332.50 ▼-72.50 ▼-1.13%
21-07-26 6,405.00 ▼-28.50 ▼-0.44%
21-07-23 6,433.50 ▼-22.50 ▼-0.35%
21-07-22 6,456.00 ▲63.00 ▲0.99%
21-07-21 6,393.00 ▲85.50 ▲1.36%
21-07-20 6,307.50 ▲79.50 ▲1.28%
21-07-19 6,228.00 ▼-134.00 ▼-2.11%
21-07-16 6,362.00 ▼-68.50 ▼-1.07%
21-07-15 6,430.50 ▼-135.50 ▼-2.06%
21-07-14 6,566.00 ▼-71.00 ▼-1.07%
21-07-13 6,637.00 ▲26.00 ▲0.39%
21-07-12 6,611.00 ▼-44.00 ▼-0.66%
21-07-09 6,655.00 ▼-29.00 ▼-0.43%
21-07-08 6,684.00 ▼-98.00 ▼-1.45%
21-07-07 6,782.00 ▼-47.00 ▼-0.69%
21-07-06 6,829.00 ▼-16.00 ▼-0.23%
21-07-05 6,845.00 ▼-4.00 ▼-0.06%
21-07-02 6,849.00 ▼-161.00 ▼-2.3%
21-07-01 7,010.00 ▲247.50 ▲3.66%
21-06-30 6,762.50 ▲77.50 ▲1.16%
21-06-29 6,685.00 ▼-74.00 ▼-1.09%
21-06-28 6,759.00 ▼-51.00 ▼-0.75%
21-06-25 6,810.00 ▲85.00 ▲1.26%
21-06-24 6,725.00 ▲92.00 ▲1.39%
21-06-23 6,633.00 ▼-82.50 ▼-1.23%
21-06-22 6,715.50 ▲18.50 ▲0.28%
21-06-21 6,697.00 ▲44.00 ▲0.66%
21-06-18 6,653.00 ▼-16.50 ▼-0.25%
21-06-17 6,669.50 ▲78.00 ▲1.18%
21-06-16 6,591.50 ▲87.00 ▲1.34%
21-06-15 6,504.50 ▼-10.50 ▼-0.16%
21-06-14 6,515.00 ▼-3.50 ▼-0.05%
21-06-11 6,518.50 ▼-51.50 ▼-0.78%
21-06-10 6,570.00 ▼-17.00 ▼-0.26%
21-06-09 6,587.00 ▲82.50 ▲1.27%
21-06-08 6,504.50 ▼-50.50 ▼-0.77%
21-06-07 6,555.00 ▲44.00 ▲0.68%
21-06-04 6,511.00 ▲36.50 ▲0.56%
21-06-03 6,474.50 ▲46.50 ▲0.72%
21-06-02 6,428.00 ▲218.00 ▲3.51%
21-06-01 6,210.00 ▲217.00 ▲3.62%
21-05-31 5,993.00 ▲38.00 ▲0.64%
21-05-28 5,955.00 ▼-37.00 ▼-0.62%
21-05-27 5,992.00 ▼-24.50 ▼-0.41%
21-05-26 6,016.50 ▲103.50 ▲1.75%
21-05-25 5,913.00 ▲95.00 ▲1.63%
21-05-24 5,818.00 ▲17.50 ▲0.3%
21-05-21 5,800.50 ▲89.50 ▲1.57%
21-05-20 5,711.00 ▼-151.50 ▼-2.58%
21-05-19 5,862.50 ▼-131.50 ▼-2.19%
21-05-18 5,994.00 ▲18.00 ▲0.3%
21-05-17 5,976.00 ▼-74.00 ▼-1.22%
21-05-14 6,050.00 ▲10.00 ▲0.17%
21-05-13 6,040.00 ▼-79.00 ▼-1.29%
21-05-12 6,119.00 ▲98.00 ▲1.63%
21-05-11 6,021.00 ▼-97.00 ▼-1.59%
21-05-10 6,118.00 ▲30.00 ▲0.49%
21-05-07 6,088.00 ▲1.00 ▲0.02%
21-05-06 6,087.00 ▼-35.00 ▼-0.57%
21-05-05 6,122.00 ▲131.00 ▲2.19%
21-05-04 5,991.00 ▲186.00 ▲3.2%
21-04-30 5,805.00 ▼-121.00 ▼-2.04%
21-04-29 5,926.00 ▲25.00 ▲0.42%
21-04-28 5,901.00 ▼-2.50 ▼-0.04%
21-04-27 5,903.50 ▼-15.50 ▼-0.26%
21-04-26 5,919.00 ▼-31.00 ▼-0.52%
21-04-23 5,950.00 ▼-49.00 ▼-0.82%
21-04-22 5,999.00 ▲53.00 ▲0.89%
21-04-21 5,946.00 ▲49.00 ▲0.83%
21-04-20 5,897.00 ▼-110.00 ▼-1.83%
21-04-19 6,007.00 ▼-59.00 ▼-0.97%
21-04-16 6,066.00 ▲11.50 ▲0.19%
21-04-15 6,054.50 ▼-79.50 ▼-1.3%
21-04-14 6,134.00 ▲89.50 ▲1.48%
21-04-13 6,044.50 ▲24.50 ▲0.41%
21-04-12 6,020.00 ▲87.00 ▲1.47%
21-04-09 5,933.00 ▼-75.50 ▼-1.26%
21-04-08 6,008.50 ▲30.50 ▲0.51%
21-04-07 5,978.00 ▲87.00 ▲1.48%
21-04-06 5,891.00 ▼-99.50 ▼-1.66%
21-04-05 5,990.50 ▼-118.00 ▼-1.93%
21-04-02 6,108.50 ▼-3.50 ▼-0.06%
21-04-01 6,112.00 ▲0.50 ▲0.01%
21-03-31 6,111.50 ▼-43.50 ▼-0.71%
21-03-30 6,155.00 ▼-102.50 ▼-1.64%
21-03-29 6,257.50 ▼-25.50 ▼-0.41%
21-03-26 6,283.00 ▲101.00 ▲1.63%
21-03-25 6,182.00 ▲19.50 ▲0.32%
21-03-24 6,162.50 ▲201.50 ▲3.38%
21-03-23 5,961.00 ▼-157.00 ▼-2.57%
21-03-22 6,118.00 ▲40.00 ▲0.66%
21-03-19 6,078.00 ▼-5.00 ▼-0.08%
21-03-18 6,083.00 ▼-280.00 ▼-4.4%
21-03-17 6,363.00 ▼-82.00 ▼-1.27%
21-03-16 6,445.00 ▼-27.50 ▼-0.42%
21-03-15 6,472.50 ▲116.50 ▲1.83%
21-03-12 6,356.00 ▲17.00 ▲0.27%
21-03-11 6,339.00 ▲211.50 ▲3.45%
21-03-10 6,127.50 ▼-177.50 ▼-2.82%
21-03-09 6,305.00 ▲69.00 ▲1.11%
21-03-05 6,236.00 ▲430.00 ▲7.41%
21-03-04 5,806.00 ▲105.00 ▲1.84%
21-03-03 5,701.00 ▲52.50 ▲0.93%
21-03-02 5,648.50 ▲14.50 ▲0.26%
21-03-01 5,634.00 ▲58.50 ▲1.05%
21-02-26 5,575.50 ▼-165.00 ▼-2.87%
21-02-25 5,740.50 ▼-48.00 ▼-0.83%
21-02-24 5,788.50 ▲2.50 ▲0.04%
21-02-22 5,786.00 ▲153.00 ▲2.72%
21-02-20 5,633.00 ▼-23.00 ▼-0.41%
21-02-19 5,656.00 ▲41.00 ▲0.73%
21-02-18 5,615.00 ▼-153.50 ▼-2.66%
21-02-17 5,768.50 ▼-100.00 ▼-1.7%
21-02-16 5,868.50 ▼-41.00 ▼-0.69%
21-02-15 5,909.50 ▲153.50 ▲2.67%
21-02-12 5,756.00 ▲114.50 ▲2.03%
21-02-11 5,641.50 ▲47.00 ▲0.84%
21-02-10 5,594.50 ▼-100.50 ▼-1.76%
21-02-09 5,695.00 ▼-63.00 ▼-1.09%
21-02-08 5,758.00 ▲43.00 ▲0.75%
21-02-05 5,715.00 ▲15.50 ▲0.27%
21-02-04 5,699.50 ▲144.50 ▲2.6%
21-02-03 5,555.00 ▲39.00 ▲0.71%
21-02-02 5,516.00 ▲110.00 ▲2.03%
21-02-01 5,406.00 ▲29.00 ▲0.54%
21-01-29 5,377.00 ▼-198.00 ▼-3.55%
21-01-28 5,575.00 ▲75.50 ▲1.37%
21-01-27 5,499.50 ▼-96.00 ▼-1.72%
21-01-26 5,595.50 ▼-126.50 ▼-2.21%
21-01-25 5,722.00 ▼-18.50 ▼-0.32%
21-01-22 5,740.50 ▼-30.50 ▼-0.53%
21-01-21 5,771.00 ▼-93.00 ▼-1.59%
21-01-20 5,864.00 ▼-28.00 ▼-0.48%
21-01-19 5,892.00 ▲19.00 ▲0.32%
21-01-18 5,873.00 ▼-15.50 ▼-0.26%
21-01-15 5,888.50 ▼-48.50 ▼-0.82%
21-01-14 5,937.00 ▲182.00 ▲3.16%
21-01-13 5,755.00 ▲34.00 ▲0.59%
21-01-12 5,721.00 ▲122.00 ▲2.18%
21-01-11 5,599.00 ▲42.50 ▲0.76%
21-01-08 5,556.50 ▲180.00 ▲3.35%
21-01-06 5,376.50 ▲18.00 ▲0.34%
21-01-05 5,358.50 ▲146.00 ▲2.8%
21-01-04 5,212.50 ▲43.00 ▲0.83%
20-12-30 5,169.50 ▲26.50 ▲0.52%
20-12-29 5,143.00 ▲41.50 ▲0.81%
20-12-28 5,101.50 ▼-4.50 ▼-0.09%
20-12-25 5,106.00 ▲0.50 ▲0.01%
20-12-24 5,105.50 ▼-1.50 ▼-0.03%
20-12-23 5,107.00 ▲34.00 ▲0.67%
20-12-22 5,073.00 ▼-22.50 ▼-0.44%
20-12-21 5,095.50 ▼-44.50 ▼-0.87%
20-12-18 5,140.00 ▼-48.00 ▼-0.93%
20-12-17 5,188.00 ▲14.00 ▲0.27%
20-12-16 5,174.00 ▼-123.50 ▼-2.33%
20-12-15 5,297.50 ▼-27.50 ▼-0.52%
20-12-14 5,325.00 ▼-55.00 ▼-1.02%
20-12-11 5,380.00 ▲93.00 ▲1.76%
20-12-10 5,287.00 ▲264.00 ▲5.26%
20-12-09 5,023.00 ▲29.00 ▲0.58%
20-12-08 4,994.00 ▼-45.50 ▼-0.9%
20-12-07 5,039.50 ▼-82.50 ▼-1.61%
20-12-04 5,122.00 ▲69.00 ▲1.37%
20-12-03 5,053.00 ▼-114.00 ▼-2.21%
20-12-02 5,167.00 ▲108.50 ▲2.14%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남