GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Surgutneftegas : ( SNGSP:RM )

37.79RUB ▲ 0.27 (0.71%)

2021-12-01
최근 1년 일별 시세 (2021-12-01 종가기준)
날짜 종가 전일대비 변동률
21-12-01 37.79 ▲0.27 ▲0.72%
21-11-30 37.53 ▼-0.33 ▼-0.87%
21-11-29 37.86 ▼-0.11 ▼-0.29%
21-11-26 37.97 ▼-0.35 ▼-0.91%
21-11-25 38.32 ▼-0.16 ▼-0.42%
21-11-24 38.48 ▲0.18 ▲0.47%
21-11-23 38.30 ▼-0.40 ▼-1.03%
21-11-22 38.70 ▼-0.35 ▼-0.9%
21-11-19 39.05 ▲0.05 ▲0.13%
21-11-18 39.00 ▼-0.30 ▼-0.76%
21-11-17 39.30 ▼-0.63 ▼-1.58%
21-11-16 39.93 ▼-0.09 ▼-0.22%
21-11-15 40.03 ▼-0.51 ▼-1.26%
21-11-12 40.53 ▲0.63 ▲1.58%
21-11-11 39.90 ▲1.75 ▲4.59%
21-11-10 38.15 ▼-0.26 ▼-0.68%
21-11-09 38.41 ▼-0.11 ▼-0.29%
21-11-08 38.52 ▲0.34 ▲0.89%
21-11-05 38.18 ▼-0.17 ▼-0.44%
21-11-03 38.35 ▼-0.14 ▼-0.36%
21-11-02 38.50 ▼-0.16 ▼-0.41%
21-11-01 38.65 ▲0.08 ▲0.21%
21-10-29 38.57 ▲0.01 ▲0.03%
21-10-28 38.57 ▼-0.27 ▼-0.7%
21-10-27 38.84 ▲0.27 ▲0.7%
21-10-26 38.57 ▼-0.04 ▼-0.1%
21-10-25 38.60 ▼-0.12 ▼-0.31%
21-10-22 38.72 ▼-0.58 ▼-1.48%
21-10-21 39.30 ▼-0.25 ▼-0.63%
21-10-20 39.55 ▼-0.44 ▼-1.1%
21-10-19 39.99 ▲0.75 ▲1.91%
21-10-18 39.24 ▼-0.56 ▼-1.41%
21-10-15 39.79 -0.00 -0%
21-10-14 39.79 ▼-0.19 ▼-0.48%
21-10-13 39.98 ▼-0.34 ▼-0.84%
21-10-12 40.32 ▲0.13 ▲0.32%
21-10-11 40.19 ▼-0.21 ▼-0.52%
21-10-08 40.40 ▲0.01 ▲0.02%
21-10-07 40.39 ▼-0.38 ▼-0.93%
21-10-06 40.78 ▼-0.63 ▼-1.52%
21-10-05 41.40 ▲2.00 ▲5.08%
21-10-04 39.40 ▼-0.32 ▼-0.81%
21-10-01 39.72 ▼-0.34 ▼-0.85%
21-09-30 40.06 ▼-0.15 ▼-0.37%
21-09-29 40.20 ▲0.85 ▲2.16%
21-09-28 39.35 ▲0.83 ▲2.15%
21-09-27 38.53 ▼-0.15 ▼-0.39%
21-09-24 38.68 ▲0.29 ▲0.76%
21-09-23 38.38 ▲0.25 ▲0.66%
21-09-22 38.14 ▲0.58 ▲1.54%
21-09-21 37.56 ▲0.05 ▲0.13%
21-09-20 37.51 ▼-0.16 ▼-0.42%
21-09-17 37.67 ▼-0.30 ▼-0.79%
21-09-16 37.97 ▼-0.01 ▼-0.03%
21-09-15 37.98 ▼-0.16 ▼-0.42%
21-09-14 38.14 ▼-0.05 ▼-0.13%
21-09-13 38.19 ▲0.13 ▲0.34%
21-09-10 38.06 ▼-0.02 ▼-0.05%
21-09-09 38.07 ▼-0.23 ▼-0.6%
21-09-08 38.30 ▼-0.02 ▼-0.05%
21-09-07 38.32 ▲0.02 ▲0.05%
21-09-06 38.29 ▼-0.07 ▼-0.18%
21-09-03 38.36 ▲0.11 ▲0.29%
21-09-02 38.25 ▼-0.28 ▼-0.73%
21-09-01 38.54 ▼-0.16 ▼-0.41%
21-08-31 38.69 ▲0.20 ▲0.52%
21-08-30 38.50 ▲0.05 ▲0.13%
21-08-27 38.45 ▲0.05 ▲0.13%
21-08-26 38.39 -0.00 -0%
21-08-25 38.39 ▼-0.42 ▼-1.08%
21-08-24 38.82 ▼-0.09 ▼-0.23%
21-08-23 38.90 ▲0.33 ▲0.86%
21-08-20 38.57 ▲0.48 ▲1.26%
21-08-19 38.09 ▲0.23 ▲0.61%
21-08-18 37.86 ▲0.03 ▲0.08%
21-08-17 37.82 ▼-0.01 ▼-0.03%
21-08-16 37.83 ▼-0.13 ▼-0.34%
21-08-13 37.96 ▼-0.20 ▼-0.52%
21-08-12 38.16 ▲0.18 ▲0.47%
21-08-11 37.98 ▲0.23 ▲0.61%
21-08-10 37.74 ▼-0.08 ▼-0.21%
21-08-09 37.82 ▲0.34 ▲0.91%
21-08-06 37.48 ▼-0.12 ▼-0.32%
21-08-05 37.60 ▼-0.18 ▼-0.48%
21-08-04 37.79 ▼-0.11 ▼-0.29%
21-08-03 37.90 ▼-0.04 ▼-0.11%
21-08-02 37.94 ▼-0.16 ▼-0.42%
21-07-30 38.10 ▼-0.03 ▼-0.08%
21-07-29 38.13 ▼-0.10 ▼-0.26%
21-07-28 38.24 ▼-0.16 ▼-0.42%
21-07-27 38.39 ▼-0.03 ▼-0.08%
21-07-26 38.43 ▼-0.13 ▼-0.34%
21-07-23 38.56 ▲0.20 ▲0.52%
21-07-22 38.36 ▲0.17 ▲0.45%
21-07-21 38.18 ▼-0.28 ▼-0.73%
21-07-20 38.46 ▼-0.44 ▼-1.13%
21-07-19 38.90 ▼-6.97 ▼-15.2%
21-07-16 45.86 ▼-0.51 ▼-1.1%
21-07-15 46.37 ▼-0.59 ▼-1.26%
21-07-14 46.95 ▼-0.57 ▼-1.2%
21-07-13 47.53 ▼-0.38 ▼-0.79%
21-07-12 47.91 ▲0.06 ▲0.13%
21-07-09 47.84 ▲0.49 ▲1.03%
21-07-08 47.36 ▼-0.89 ▼-1.84%
21-07-07 48.25 ▲0.02 ▲0.04%
21-07-06 48.23 ▲1.42 ▲3.03%
21-07-05 46.82 ▲0.57 ▲1.23%
21-07-02 46.24 ▲0.01 ▲0.02%
21-07-01 46.23 ▼-0.13 ▼-0.28%
21-06-30 46.36 ▲0.18 ▲0.39%
21-06-29 46.17 ▼-0.20 ▼-0.43%
21-06-28 46.38 ▲0.02 ▲0.04%
21-06-25 46.35 ▲0.18 ▲0.39%
21-06-24 46.18 ▼-0.12 ▼-0.26%
21-06-23 46.30 ▼-0.16 ▼-0.34%
21-06-22 46.45 ▲0.27 ▲0.58%
21-06-21 46.18 ▼-0.12 ▼-0.26%
21-06-18 46.30 ▼-0.33 ▼-0.71%
21-06-17 46.63 ▼-0.02 ▼-0.04%
21-06-16 46.64 ▼-0.07 ▼-0.15%
21-06-15 46.71 ▲0.08 ▲0.17%
21-06-14 46.64 ▲0.64 ▲1.39%
21-06-11 45.99 ▲0.04 ▲0.09%
21-06-10 45.96 ▼-0.38 ▼-0.82%
21-06-09 46.33 ▼-0.23 ▼-0.49%
21-06-08 46.56 ▼-0.07 ▼-0.15%
21-06-07 46.63 ▼-0.08 ▼-0.17%
21-06-04 46.71 ▼-0.14 ▼-0.3%
21-06-03 46.85 ▼-0.06 ▼-0.13%
21-06-02 46.91 ▲0.09 ▲0.19%
21-06-01 46.82 ▲0.12 ▲0.26%
21-05-31 46.70 ▲0.31 ▲0.67%
21-05-28 46.39 ▼-0.06 ▼-0.13%
21-05-27 46.45 ▼-0.15 ▼-0.32%
21-05-26 46.60 ▼-0.39 ▼-0.83%
21-05-25 46.99 ▲0.54 ▲1.16%
21-05-24 46.45 ▲0.33 ▲0.72%
21-05-21 46.12 ▲0.08 ▲0.17%
21-05-20 46.04 ▼-0.30 ▼-0.65%
21-05-19 46.34 ▲0.91 ▲2%
21-05-18 45.42 ▲0.16 ▲0.35%
21-05-17 45.27 ▲0.27 ▲0.6%
21-05-14 45.00 ▼-0.15 ▼-0.33%
21-05-13 45.15 ▲0.32 ▲0.71%
21-05-12 44.83 ▼-0.07 ▼-0.16%
21-05-11 44.90 ▲0.69 ▲1.56%
21-05-10 44.21 ▲0.28 ▲0.64%
21-05-07 43.92 ▲0.24 ▲0.55%
21-05-06 43.68 ▲0.38 ▲0.88%
21-05-05 43.30 ▲0.17 ▲0.39%
21-05-04 43.13 ▲0.13 ▲0.3%
21-04-30 43.00 ▲0.09 ▲0.21%
21-04-29 42.91 ▼-0.05 ▼-0.12%
21-04-28 42.96 ▼-0.21 ▼-0.49%
21-04-27 43.17 ▲0.02 ▲0.05%
21-04-26 43.14 ▲0.08 ▲0.19%
21-04-23 43.07 ▼-0.48 ▼-1.1%
21-04-22 43.54 ▼-0.23 ▼-0.53%
21-04-21 43.77 ▲0.35 ▲0.81%
21-04-20 43.43 ▲0.79 ▲1.85%
21-04-19 42.64 ▲0.02 ▲0.05%
21-04-16 42.62 ▼-0.02 ▼-0.05%
21-04-15 42.64 ▼-0.01 ▼-0.02%
21-04-14 42.64 ▲0.19 ▲0.45%
21-04-13 42.45 ▼-0.09 ▼-0.21%
21-04-12 42.54 ▲0.27 ▲0.64%
21-04-09 42.27 ▼-0.29 ▼-0.68%
21-04-08 42.56 ▼-0.28 ▼-0.65%
21-04-07 42.84 ▲0.16 ▲0.37%
21-04-06 42.68 ▲0.02 ▲0.05%
21-04-05 42.66 ▼-0.33 ▼-0.77%
21-04-02 42.99 ▲0.54 ▲1.27%
21-04-01 42.45 ▲0.44 ▲1.05%
21-03-31 42.01 ▲0.54 ▲1.3%
21-03-30 41.47 ▼-0.24 ▼-0.58%
21-03-29 41.71 ▲0.08 ▲0.19%
21-03-26 41.63 ▲0.81 ▲1.98%
21-03-25 40.82 ▲0.24 ▲0.59%
21-03-24 40.58 -0.00 -0%
21-03-23 40.58 ▲0.43 ▲1.07%
21-03-22 40.15 ▲0.16 ▲0.4%
21-03-19 40.00 -0.00 -0%
21-03-18 39.99 ▼-0.29 ▼-0.72%
21-03-17 40.28 ▼-0.23 ▼-0.57%
21-03-16 40.51 ▼-0.20 ▼-0.49%
21-03-15 40.70 ▲0.42 ▲1.04%
21-03-12 40.29 ▲0.05 ▲0.12%
21-03-11 40.23 ▼-0.33 ▼-0.81%
21-03-10 40.56 ▼-0.16 ▼-0.39%
21-03-09 40.72 ▲0.58 ▲1.44%
21-03-05 40.14 ▲0.40 ▲1.01%
21-03-04 39.75 ▼-0.41 ▼-1.02%
21-03-03 40.15 ▲0.05 ▲0.12%
21-03-02 40.10 ▲0.41 ▲1.03%
21-03-01 39.69 ▲0.41 ▲1.04%
21-02-26 39.28 ▼-0.16 ▼-0.41%
21-02-25 39.44 ▼-0.22 ▼-0.55%
21-02-24 39.66 ▼-0.13 ▼-0.33%
21-02-22 39.79 ▼-0.25 ▼-0.62%
21-02-20 40.03 ▲0.30 ▲0.76%
21-02-19 39.74 ▼-0.09 ▼-0.23%
21-02-18 39.83 ▼-0.18 ▼-0.45%
21-02-17 40.01 ▼-0.05 ▼-0.12%
21-02-16 40.06 ▼-0.13 ▼-0.32%
21-02-15 40.20 ▼-0.04 ▼-0.1%
21-02-12 40.24 ▼-0.01 ▼-0.02%
21-02-11 40.24 ▼-0.03 ▼-0.07%
21-02-10 40.28 ▼-0.01 ▼-0.02%
21-02-09 40.28 ▼-0.49 ▼-1.2%
21-02-08 40.77 ▲0.08 ▲0.2%
21-02-05 40.69 ▼-0.35 ▼-0.85%
21-02-04 41.04 ▲0.24 ▲0.59%
21-02-03 40.80 ▼-0.05 ▼-0.12%
21-02-02 40.85 ▲0.09 ▲0.22%
21-02-01 40.76 ▲0.50 ▲1.24%
21-01-29 40.26 ▼-0.84 ▼-2.04%
21-01-28 41.10 ▼-0.16 ▼-0.39%
21-01-27 41.26 ▼-0.22 ▼-0.53%
21-01-26 41.48 ▼-0.12 ▼-0.29%
21-01-25 41.60 ▼-0.12 ▼-0.29%
21-01-22 41.72 ▲0.45 ▲1.09%
21-01-21 41.27 ▼-0.57 ▼-1.36%
21-01-20 41.85 ▼-0.08 ▼-0.19%
21-01-19 41.93 ▼-0.36 ▼-0.85%
21-01-18 42.28 ▲0.37 ▲0.88%
21-01-15 41.92 ▼-0.12 ▼-0.29%
21-01-14 42.04 ▼-0.26 ▼-0.61%
21-01-13 42.30 ▲0.09 ▲0.21%
21-01-12 42.21 ▼-0.17 ▼-0.4%
21-01-11 42.39 ▼-0.09 ▼-0.21%
21-01-08 42.48 ▲0.66 ▲1.58%
21-01-06 41.82 ▼-0.34 ▼-0.81%
21-01-05 42.15 ▲0.02 ▲0.05%
21-01-04 42.13 ▲0.21 ▲0.5%
20-12-30 41.92 ▲0.24 ▲0.58%
20-12-29 41.67 ▲0.54 ▲1.31%
20-12-28 41.14 ▼-0.01 ▼-0.02%
20-12-25 41.15 ▲0.32 ▲0.78%
20-12-24 40.83 ▼-0.50 ▼-1.21%
20-12-23 41.33 ▼-0.09 ▼-0.22%
20-12-22 41.42 ▲0.64 ▲1.57%
20-12-21 40.77 ▲0.51 ▲1.27%
20-12-18 40.26 ▲0.35 ▲0.88%
20-12-17 39.91 ▼-0.21 ▼-0.52%
20-12-16 40.12 ▼-0.02 ▼-0.05%
20-12-15 40.13 ▼-0.10 ▼-0.25%
20-12-14 40.24 ▼-0.01 ▼-0.02%
20-12-11 40.24 ▲0.98 ▲2.5%
20-12-10 39.26 ▲0.38 ▲0.98%
20-12-09 38.88 ▼-0.41 ▼-1.04%
20-12-08 39.29 ▲0.16 ▲0.41%
20-12-07 39.13 ▼-0.05 ▼-0.13%
20-12-04 39.18 ▼-0.72 ▼-1.8%
20-12-03 39.90 ▼-0.50 ▼-1.24%
20-12-02 40.40 ▲0.35 ▲0.87%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남