MOEX Blue Chip (MOEXBC)

MOEXBC
🏛️ 러시아 연방 →
17,647.41
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
2023-12-29 19,721.58 19,763.56 19,656.82 19,746.46 0.0M
2023-12-28 19,760.66 19,775.86 19,656.31 19,775.86 0.0M
2023-12-27 19,759.33 19,845.70 19,734.19 19,735.52 0.0M
2023-12-26 19,649.06 19,746.56 19,613.74 19,713.18 0.0M
2023-12-25 19,714.46 19,789.31 19,673.47 19,733.84 0.0M
2023-12-22 19,608.11 19,765.17 19,585.79 19,692.08 0.0M
2023-12-21 19,700.99 19,704.99 19,430.95 19,576.20 0.0M
2023-12-20 19,685.10 19,827.30 19,666.74 19,762.76 0.0M
2023-12-19 19,660.22 19,711.80 19,555.38 19,651.59 0.0M
2023-12-18 19,485.80 19,712.30 19,464.13 19,613.29 0.0M
2023-12-15 18,912.79 19,389.51 18,906.98 19,362.55 0.0M
2023-12-14 19,529.75 19,593.97 19,258.87 19,281.56 0.0M
2023-12-13 19,318.54 19,513.95 19,248.82 19,454.10 0.0M
2023-12-12 19,427.27 19,544.24 19,195.53 19,366.69 0.0M
2023-12-11 19,758.96 19,761.13 19,423.15 19,439.35 0.0M
2023-12-08 19,752.68 19,878.52 19,658.24 19,747.10 0.0M
2023-12-07 19,653.15 19,770.78 19,491.57 19,686.33 0.0M
2023-12-06 20,086.18 20,134.22 19,702.21 19,705.77 0.0M
2023-12-05 19,840.23 20,068.82 19,796.67 20,022.54 0.0M
2023-12-04 19,985.80 19,990.62 19,818.56 19,901.02 0.0M
2023-12-01 20,173.71 20,227.64 20,057.57 20,101.89 0.0M
2023-11-30 20,238.85 20,252.39 20,065.96 20,215.07 0.0M
2023-11-29 20,359.96 20,391.38 20,208.52 20,208.52 0.0M
2023-11-28 20,336.94 20,379.62 20,120.91 20,358.76 0.0M
2023-11-27 20,537.42 20,579.07 20,265.11 20,346.23 0.0M
2023-11-24 20,529.94 20,589.86 20,428.61 20,516.54 0.0M
2023-11-23 20,558.31 20,595.76 20,496.04 20,508.12 0.0M
2023-11-22 20,472.17 20,591.19 20,472.17 20,545.52 0.0M
2023-11-21 20,338.41 20,453.66 20,299.37 20,447.83 0.0M
2023-11-20 20,401.98 20,462.72 20,319.71 20,398.98 0.0M
2023-11-17 20,211.47 20,425.82 20,067.86 20,407.04 0.0M
2023-11-16 20,430.29 20,471.90 20,283.08 20,309.71 0.0M
2023-11-15 20,379.89 20,519.60 20,289.71 20,479.26 0.0M
2023-11-14 20,618.59 20,618.59 20,368.41 20,495.89 0.0M
2023-11-13 20,610.63 20,700.65 20,575.61 20,690.51 0.0M
2023-11-10 20,566.70 20,636.16 20,510.75 20,619.61 0.0M
2023-11-09 20,615.87 20,618.43 20,463.73 20,596.81 0.0M
2023-11-08 20,612.81 20,720.73 20,551.99 20,628.26 0.0M
2023-11-07 20,635.88 20,647.65 20,528.40 20,645.84 0.0M
2023-11-06 20,455.13 20,611.28 20,433.22 20,604.34 0.0M
2023-11-03 20,443.44 20,496.91 20,313.08 20,460.30 0.0M
2023-11-02 20,514.66 20,596.51 20,401.05 20,401.05 0.0M
2023-11-01 20,378.51 20,507.44 20,342.79 20,452.27 0.0M
2023-10-31 20,525.88 20,558.52 20,251.37 20,406.85 0.0M
2023-10-30 20,596.71 20,664.59 20,524.55 20,571.00 0.0M
2023-10-27 20,496.06 20,649.16 20,290.91 20,541.40 0.0M
2023-10-26 20,781.31 20,937.99 20,506.25 20,519.55 0.0M
2023-10-25 20,763.97 20,810.82 20,593.79 20,774.54 0.0M
2023-10-24 20,756.92 20,805.73 20,623.72 20,769.13 0.0M
2023-10-23 20,848.10 20,928.78 20,691.14 20,795.33 0.0M
2023-10-20 20,733.38 20,832.74 20,600.02 20,828.33 0.0M
2023-10-19 20,616.97 20,732.10 20,543.91 20,700.78 0.0M
2023-10-18 20,664.23 20,736.84 20,498.18 20,654.83 0.0M
2023-10-17 20,565.22 20,653.86 20,501.02 20,611.07 0.0M
2023-10-16 20,364.06 20,545.42 20,350.08 20,540.92 0.0M
2023-10-13 20,197.09 20,288.59 20,147.12 20,261.53 0.0M
2023-10-12 19,831.67 20,172.26 19,786.36 20,137.35 0.0M
2023-10-11 20,060.18 20,253.20 20,028.89 20,233.84 0.0M
2023-10-10 20,106.08 20,143.19 20,022.67 20,092.37 0.0M
2023-10-09 20,030.63 20,169.88 20,028.97 20,106.65 0.0M
2023-10-06 19,861.93 19,915.84 19,763.07 19,910.06 0.0M
2023-10-05 19,805.91 19,868.18 19,691.89 19,827.28 0.0M
2023-10-04 19,851.51 19,963.35 19,804.37 19,831.84 0.0M
2023-10-03 19,798.54 19,886.26 19,622.18 19,886.26 0.0M
2023-10-02 19,820.66 19,970.38 19,736.94 19,783.49 0.0M
2023-09-29 19,702.21 19,831.88 19,612.85 19,770.45 0.0M
2023-09-28 19,417.07 19,618.76 19,409.28 19,617.30 0.0M
2023-09-27 19,267.51 19,437.29 19,254.54 19,347.99 0.0M
2023-09-26 19,194.47 19,262.24 18,963.39 19,258.94 0.0M
2023-09-25 19,290.27 19,306.18 19,130.39 19,253.26 0.0M
2023-09-22 19,077.99 19,300.65 18,933.73 19,276.73 0.0M
2023-09-21 19,383.40 19,394.90 19,054.94 19,125.05 0.0M
2023-09-20 19,386.37 19,559.25 19,120.35 19,423.26 0.0M
2023-09-19 19,845.04 19,899.49 19,338.85 19,523.83 0.0M
2023-09-18 20,045.80 20,115.68 19,813.74 19,863.54 0.0M
2023-09-15 19,821.45 19,997.06 19,764.99 19,959.91 0.0M
2023-09-14 19,922.29 19,937.13 19,489.92 19,893.02 0.0M
2023-09-13 20,157.62 20,199.53 19,924.97 19,924.97 0.0M
2023-09-12 19,752.69 20,028.38 19,733.05 20,028.38 0.0M
2023-09-11 19,908.27 19,968.74 19,667.97 19,774.20 0.0M
2023-09-08 20,111.47 20,184.63 19,732.94 19,887.94 0.0M
2023-09-07 20,555.43 20,645.86 19,908.43 20,053.52 0.0M
2023-09-06 20,675.70 20,675.70 20,497.60 20,536.89 0.0M
2023-09-05 20,642.66 20,769.26 20,510.84 20,620.57 0.0M
2023-09-04 20,470.82 20,635.90 20,468.64 20,635.90 0.0M
2023-09-01 20,380.20 20,404.45 20,295.89 20,404.45 0.0M
2023-08-31 20,339.65 20,439.53 20,287.18 20,375.13 0.0M
2023-08-30 20,333.39 20,382.94 20,177.39 20,305.32 0.0M
2023-08-29 20,205.33 20,338.74 20,146.08 20,289.96 0.0M
2023-08-28 19,954.42 20,204.60 19,948.45 20,179.63 0.0M
2023-08-25 19,890.48 19,948.04 19,773.26 19,924.96 0.0M
2023-08-24 19,711.86 19,808.90 19,639.61 19,808.90 0.0M
2023-08-23 20,084.70 20,106.15 19,660.10 19,869.47 0.0M
2023-08-22 19,828.47 20,040.45 19,697.92 19,986.55 0.0M
2023-08-21 19,792.49 19,860.64 19,676.75 19,798.57 0.0M
2023-08-18 19,422.97 19,626.69 19,305.95 19,626.69 0.0M
2023-08-17 19,390.28 19,435.58 19,164.19 19,316.43 0.0M
2023-08-16 19,614.01 19,695.27 19,071.65 19,260.16 0.0M
2023-08-15 19,448.87 19,953.54 19,357.75 19,643.77 0.0M
2023-08-14 20,063.61 20,333.85 19,615.89 19,747.16 0.0M
2023-08-11 19,873.01 19,906.02 19,736.41 19,860.36 0.0M
2023-08-10 19,651.84 19,827.48 19,628.15 19,816.06 0.0M
2023-08-09 19,521.37 19,625.45 19,393.47 19,512.45 0.0M
2023-08-08 19,368.22 19,465.33 19,073.48 19,420.09 0.0M
2023-08-07 19,630.93 19,832.97 19,396.07 19,396.07 0.0M
2023-08-04 19,833.46 20,070.78 19,334.57 19,464.15 0.0M
2023-08-03 19,599.71 19,802.79 19,494.08 19,786.39 0.0M
2023-08-02 19,500.43 19,689.48 19,395.80 19,567.20 0.0M
2023-08-01 19,425.82 19,609.51 19,238.50 19,476.79 0.0M
2023-07-31 19,067.90 19,361.80 19,067.90 19,361.80 0.0M
2023-07-28 18,795.07 18,947.98 18,735.12 18,947.98 0.0M
2023-07-27 18,781.16 18,850.87 18,775.51 18,806.64 0.0M
2023-07-26 18,770.63 18,819.87 18,645.88 18,743.91 0.0M
2023-07-25 18,609.73 18,789.48 18,580.34 18,789.48 0.0M
2023-07-24 18,506.53 18,612.68 18,481.30 18,543.81 0.0M
2023-07-21 18,260.64 18,486.24 18,259.65 18,478.18 0.0M
2023-07-20 18,620.21 18,620.21 18,366.52 18,431.57 0.0M
2023-07-19 18,701.42 18,748.81 18,564.57 18,587.43 0.0M
2023-07-18 18,424.11 18,665.73 18,417.84 18,654.43 0.0M
2023-07-17 18,243.64 18,404.07 18,193.01 18,404.07 0.0M
2023-07-14 18,217.30 18,352.74 18,170.00 18,352.74 0.0M
2023-07-13 18,348.03 18,416.83 18,167.18 18,246.83 0.0M
2023-07-12 18,138.77 18,334.99 18,138.77 18,327.57 0.0M
2023-07-11 18,151.99 18,155.67 18,037.06 18,096.00 0.0M
2023-07-10 17,977.90 18,157.88 17,977.09 18,088.92 0.0M
2023-07-07 17,856.29 17,937.94 17,811.22 17,931.55 0.0M
2023-07-06 17,769.49 17,947.00 17,769.49 17,832.80 0.0M
2023-07-05 17,682.21 17,793.44 17,675.21 17,728.27 0.0M
2023-07-04 17,649.66 17,745.57 17,531.70 17,745.57 0.0M
2023-07-03 17,661.25 17,701.63 17,607.24 17,632.92 0.0M
2023-06-30 17,685.38 17,712.07 17,579.05 17,675.05 0.0M
2023-06-29 17,667.66 17,761.83 17,611.98 17,694.45 0.0M
2023-06-28 17,577.68 17,608.47 17,489.84 17,593.99 0.0M
2023-06-27 17,491.81 17,623.27 17,374.18 17,564.12 0.0M
2023-06-26 17,566.06 17,628.67 17,375.62 17,461.03 0.0M
2023-06-23 17,696.02 17,708.49 17,531.88 17,700.27 0.0M
2023-06-22 17,840.36 17,872.48 17,771.42 17,840.42 0.0M
2023-06-21 17,826.00 17,874.85 17,719.03 17,871.59 0.0M
2023-06-20 17,857.59 17,870.91 17,635.13 17,800.40 0.0M
2023-06-19 17,824.45 17,974.74 17,749.31 17,907.55 0.0M
2023-06-16 17,889.01 17,920.38 17,734.95 17,847.97 0.0M
2023-06-15 17,682.71 17,891.05 17,597.82 17,824.45 0.0M
2023-06-14 17,691.41 17,746.98 17,561.77 17,604.39 0.0M
2023-06-13 17,289.78 17,565.57 17,280.95 17,564.51 0.0M
2023-06-09 17,293.99 17,324.91 17,221.59 17,240.07 0.0M
2023-06-08 17,152.38 17,256.98 17,115.77 17,256.98 0.0M
2023-06-07 17,146.92 17,270.22 17,033.07 17,168.55 0.0M
2023-06-06 17,055.31 17,131.65 16,732.65 17,089.06 0.0M
2023-06-05 17,394.82 17,462.85 17,068.19 17,180.79 0.0M
2023-06-02 17,158.85 17,359.15 17,158.85 17,341.66 0.0M
2023-06-01 17,403.80 17,466.36 17,325.39 17,422.54 0.0M
2023-05-31 17,242.03 17,388.03 17,110.18 17,382.12 0.0M
2023-05-30 17,328.45 17,581.97 17,165.92 17,241.45 0.0M
2023-05-29 17,249.02 17,466.28 17,248.19 17,466.28 0.0M
2023-05-26 16,921.07 17,157.35 16,887.57 17,133.60 0.0M
2023-05-25 17,011.09 17,011.80 16,797.47 16,922.53 0.0M
2023-05-24 16,885.97 16,989.23 16,765.65 16,958.66 0.0M
2023-05-23 16,854.29 16,971.61 16,660.40 16,879.45 0.0M
2023-05-22 16,910.28 16,938.95 16,743.28 16,820.24 0.0M
2023-05-19 16,746.05 16,823.62 16,657.61 16,771.05 0.0M
2023-05-18 16,862.65 16,919.80 16,738.23 16,788.19 0.0M
2023-05-17 16,786.18 16,857.89 16,702.82 16,771.54 0.0M
2023-05-16 16,842.46 16,923.08 16,695.09 16,775.02 0.0M
2023-05-15 16,419.58 16,608.64 16,419.58 16,604.54 0.0M
2023-05-12 16,369.05 16,442.42 16,229.55 16,318.46 0.0M
2023-05-11 16,354.62 16,604.20 16,319.07 16,492.00 0.0M
2023-05-10 15,794.93 16,250.98 15,788.50 16,192.01 0.0M
2023-05-08 16,106.29 16,158.29 16,017.96 16,100.41 0.0M
2023-05-05 16,180.98 16,256.86 16,096.77 16,156.37 0.0M
2023-05-04 16,083.97 16,212.89 16,065.72 16,073.35 0.0M
2023-05-03 16,469.40 16,469.40 16,118.60 16,118.60 0.0M
2023-05-02 16,665.53 16,745.89 16,298.98 16,423.97 0.0M
2023-04-28 16,869.27 16,900.93 16,588.44 16,765.83 0.0M
2023-04-27 16,646.36 16,824.80 16,617.11 16,824.38 0.0M
2023-04-26 16,683.01 16,713.19 16,608.49 16,649.30 0.0M
2023-04-25 16,773.79 16,794.26 16,651.26 16,689.79 0.0M
2023-04-24 16,779.11 16,873.52 16,563.07 16,760.03 0.0M
2023-04-21 16,813.75 16,871.78 16,720.87 16,796.63 0.0M
2023-04-20 16,539.28 16,823.17 16,302.05 16,799.22 0.0M
2023-04-19 16,638.76 16,705.73 16,436.97 16,567.50 0.0M
2023-04-18 16,553.43 16,646.72 16,452.19 16,629.82 0.0M
2023-04-17 16,370.02 16,523.66 16,370.02 16,519.26 0.0M
2023-04-14 16,188.65 16,252.87 16,100.77 16,252.87 0.0M
2023-04-13 16,184.75 16,184.75 16,184.75 16,184.75 0.0M
2023-04-12 16,139.34 16,253.66 16,010.19 16,141.65 0.0M
2023-04-11 16,255.05 16,394.20 15,989.85 16,100.22 0.0M
2023-04-10 16,033.58 16,188.74 16,033.58 16,179.23 0.0M
2023-04-07 15,889.32 15,957.17 15,823.24 15,939.61 0.0M
2023-04-06 15,892.76 16,001.00 15,849.28 15,849.28 0.0M
2023-04-05 15,788.60 15,865.10 15,651.00 15,865.10 0.0M
2023-04-04 15,746.60 15,947.57 15,717.12 15,742.28 0.0M
2023-04-03 15,721.82 15,768.41 15,622.56 15,675.90 0.0M
2023-03-31 15,660.89 15,685.53 15,375.03 15,550.17 0.0M
2023-03-30 15,591.07 15,655.53 15,534.51 15,643.06 0.0M
2023-03-29 15,563.94 15,663.79 15,476.13 15,613.66 0.0M
2023-03-28 15,585.71 15,613.37 15,377.19 15,516.31 0.0M
2023-03-27 15,239.82 15,496.50 15,239.82 15,496.50 0.0M
2023-03-24 15,144.96 15,189.92 15,119.22 15,174.11 0.0M
2023-03-23 15,146.69 15,213.65 15,095.48 15,151.38 0.0M
2023-03-22 15,172.49 15,240.07 15,066.99 15,200.37 0.0M
2023-03-21 15,355.48 15,452.83 15,125.06 15,237.25 0.0M
2023-03-20 14,812.55 15,216.75 14,781.93 15,211.48 0.0M
2023-03-17 14,457.24 14,717.86 14,386.76 14,710.95 0.0M
2023-03-16 14,285.22 14,334.51 14,150.26 14,275.03 0.0M
2023-03-15 14,441.88 14,495.08 14,240.98 14,280.58 0.0M
2023-03-14 14,307.64 14,461.32 14,275.10 14,461.32 0.0M
2023-03-13 14,394.56 14,465.28 14,213.42 14,335.00 0.0M
2023-03-10 14,339.60 14,418.13 14,305.82 14,376.82 0.0M
2023-03-09 14,503.87 14,544.53 14,394.96 14,465.35 0.0M
2023-03-07 14,501.99 14,532.61 14,411.57 14,511.37 0.0M
2023-03-06 14,452.83 14,519.02 14,424.20 14,496.05 0.0M
2023-03-03 14,220.78 14,374.81 14,220.47 14,359.40 0.0M
2023-03-02 14,448.20 14,460.09 14,137.49 14,252.66 0.0M
2023-03-01 14,257.78 14,469.33 14,249.40 14,410.79 0.0M
2023-02-28 14,183.12 14,266.43 14,145.08 14,238.74 0.0M
2023-02-27 13,858.99 14,159.22 13,829.62 14,159.22 0.0M
2023-02-24 13,965.27 14,049.97 13,916.70 13,953.05 0.0M
2023-02-22 14,001.46 14,004.73 13,871.65 13,987.61 0.0M
2023-02-21 13,848.72 14,102.32 13,844.74 13,995.43 0.0M
2023-02-20 13,753.51 13,858.32 13,562.70 13,838.85 0.0M
2023-02-17 13,662.19 13,813.28 13,604.68 13,735.77 0.0M
2023-02-16 13,737.32 13,826.83 13,616.69 13,640.77 0.0M
2023-02-15 14,018.48 14,018.48 13,705.91 13,719.70 0.0M
2023-02-14 14,252.64 14,253.18 14,066.59 14,107.57 0.0M
2023-02-13 14,296.83 14,342.11 14,276.03 14,294.69 0.0M
2023-02-10 14,244.51 14,307.58 14,219.37 14,289.06 0.0M
2023-02-09 14,293.83 14,359.12 14,169.70 14,302.82 0.0M
2023-02-08 14,384.78 14,448.56 14,181.01 14,250.05 0.0M
2023-02-07 14,410.28 14,486.49 14,308.61 14,345.76 0.0M
2023-02-06 14,197.21 14,384.59 14,180.19 14,364.36 0.0M
2023-02-03 14,143.55 14,246.48 14,008.30 14,215.89 0.0M
2023-02-02 14,190.25 14,209.25 14,091.87 14,166.61 0.0M
2023-02-01 14,140.73 14,231.33 14,078.18 14,116.52 0.0M
2023-01-31 13,960.19 14,094.58 13,949.48 14,094.58 0.0M
2023-01-30 13,909.96 13,965.86 13,871.57 13,965.86 0.0M
2023-01-27 13,766.64 13,881.11 13,737.80 13,881.11 0.0M
2023-01-26 13,855.89 13,869.43 13,740.14 13,740.14 0.0M
2023-01-25 13,787.60 13,828.81 13,725.55 13,787.68 0.0M
2023-01-24 13,942.00 13,989.18 13,814.63 13,814.63 0.0M
2023-01-23 13,788.10 13,919.19 13,772.38 13,906.23 0.0M
2023-01-20 13,813.04 13,846.82 13,712.80 13,798.48 0.0M
2023-01-19 13,968.15 13,973.08 13,772.02 13,815.67 0.0M
2023-01-18 13,967.57 14,055.52 13,875.12 13,992.85 0.0M
2023-01-17 14,181.82 14,188.04 13,998.39 13,998.39 0.0M
2023-01-16 14,091.31 14,185.53 14,088.95 14,185.53 0.0M
2023-01-13 14,006.19 14,096.85 13,940.41 14,065.03 0.0M
2023-01-12 14,034.57 14,046.81 13,933.71 13,988.87 0.0M
2023-01-11 13,816.28 14,033.06 13,793.62 14,005.46 0.0M
2023-01-10 13,844.91 13,849.43 13,738.02 13,837.11 0.0M
2023-01-09 13,849.93 13,894.53 13,840.44 13,857.83 0.0M
2023-01-06 13,811.23 13,830.05 13,782.79 13,811.07 0.0M
2023-01-05 13,899.06 13,914.01 13,786.73 13,805.69 0.0M
2023-01-04 13,907.77 13,961.64 13,845.81 13,891.30 0.0M
2023-01-03 13,817.92 13,931.33 13,817.92 13,916.76 0.0M