MOEX Broad Market Index (MOEXBMI)

MOEXBMI
🏛️ 러시아 연방 →
1,960.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,702.12 2,725.81 2,692.04 2,724.20 0.0M
2021-12-29 2,702.96 2,712.53 2,682.75 2,691.72 0.0M
2021-12-28 2,710.35 2,725.49 2,699.13 2,717.08 0.0M
2021-12-27 2,671.12 2,691.70 2,670.15 2,691.06 0.0M
2021-12-24 2,661.56 2,664.79 2,631.39 2,664.79 0.0M
2021-12-23 2,697.40 2,698.68 2,657.26 2,666.38 0.0M
2021-12-22 2,670.27 2,704.21 2,662.92 2,695.69 0.0M
2021-12-21 2,668.76 2,671.61 2,641.59 2,657.79 0.0M
2021-12-20 2,634.43 2,642.58 2,612.77 2,639.90 0.0M
2021-12-17 2,685.18 2,691.08 2,661.86 2,679.03 0.0M
2021-12-16 2,664.52 2,701.74 2,663.95 2,699.11 0.0M
2021-12-15 2,627.00 2,638.08 2,598.44 2,607.43 0.0M
2021-12-14 2,548.13 2,619.14 2,547.17 2,605.79 0.0M
2021-12-13 2,728.24 2,728.24 2,600.79 2,603.74 0.0M
2021-12-10 2,738.31 2,743.91 2,705.14 2,705.14 0.0M
2021-12-09 2,737.29 2,766.74 2,722.27 2,744.02 0.0M
2021-12-08 2,812.61 2,816.08 2,715.73 2,715.73 0.0M
2021-12-07 2,776.96 2,791.22 2,742.73 2,786.43 0.0M
2021-12-06 2,828.65 2,831.54 2,735.00 2,741.76 0.0M
2021-12-03 2,858.90 2,859.72 2,808.64 2,814.04 0.0M
2021-12-02 2,833.97 2,856.56 2,815.69 2,838.87 0.0M
2021-12-01 2,809.70 2,848.57 2,806.01 2,847.31 0.0M
2021-11-30 2,759.21 2,806.85 2,758.28 2,798.13 0.0M
2021-11-29 2,786.51 2,826.17 2,768.12 2,791.37 0.0M
2021-11-26 2,756.54 2,787.07 2,741.51 2,741.51 0.0M
2021-11-25 2,859.64 2,870.49 2,829.07 2,839.38 0.0M
2021-11-24 2,882.74 2,890.26 2,816.32 2,841.49 0.0M
2021-11-23 2,755.14 2,857.35 2,715.73 2,847.25 0.0M
2021-11-22 2,876.44 2,885.33 2,783.35 2,783.35 0.0M
2021-11-19 2,961.26 2,965.12 2,874.47 2,885.97 0.0M
2021-11-18 2,956.94 2,981.83 2,932.85 2,940.78 0.0M
2021-11-17 2,956.21 2,981.08 2,948.15 2,981.08 0.0M
2021-11-16 2,982.11 2,985.97 2,942.08 2,959.89 0.0M
2021-11-15 2,957.05 2,987.97 2,953.03 2,969.78 0.0M
2021-11-12 3,000.76 3,000.76 2,936.26 2,959.53 0.0M
2021-11-11 2,978.91 3,007.67 2,964.69 3,007.67 0.0M
2021-11-10 3,009.16 3,013.91 2,983.30 2,997.76 0.0M
2021-11-09 3,019.57 3,034.46 3,003.95 3,007.59 0.0M
2021-11-08 3,021.06 3,030.74 3,008.84 3,028.55 0.0M
2021-11-05 3,001.67 3,003.43 2,988.27 2,998.50 0.0M
2021-11-03 3,011.29 3,011.29 2,987.62 3,006.02 0.0M
2021-11-02 3,044.31 3,049.75 3,014.65 3,022.45 0.0M
2021-11-01 2,987.10 3,034.78 2,986.69 3,032.93 0.0M
2021-10-29 3,003.81 3,007.20 2,957.08 2,980.82 0.0M
2021-10-28 3,022.99 3,030.02 2,985.48 3,008.54 0.0M
2021-10-27 3,026.25 3,041.63 3,010.47 3,038.07 0.0M
2021-10-26 3,054.09 3,060.25 3,041.99 3,043.38 0.0M
2021-10-25 3,030.94 3,055.87 3,005.99 3,055.87 0.0M
2021-10-22 3,027.57 3,048.46 3,014.01 3,014.01 0.0M
2021-10-21 3,069.34 3,075.44 3,027.35 3,029.60 0.0M
2021-10-20 3,075.88 3,081.84 3,059.29 3,079.64 0.0M
2021-10-19 3,059.26 3,073.38 3,043.98 3,071.48 0.0M
2021-10-18 3,052.18 3,058.35 3,036.42 3,052.13 0.0M
2021-10-15 3,075.25 3,075.25 3,051.65 3,060.89 0.0M
2021-10-14 3,073.60 3,082.29 3,059.06 3,059.06 0.0M
2021-10-13 3,058.13 3,058.50 3,010.76 3,047.33 0.0M
2021-10-12 3,057.02 3,070.48 3,053.14 3,061.66 0.0M
2021-10-11 3,058.80 3,076.16 3,051.24 3,074.09 0.0M
2021-10-08 3,034.81 3,053.33 3,026.48 3,041.95 0.0M
2021-10-07 3,035.30 3,040.58 2,999.47 3,033.15 0.0M
2021-10-06 3,058.74 3,062.07 2,987.92 2,993.08 0.0M
2021-10-05 2,966.74 3,031.76 2,966.74 3,031.18 0.0M
2021-10-04 2,946.35 2,965.43 2,943.22 2,952.46 0.0M
2021-10-01 2,920.66 2,945.14 2,917.16 2,932.60 0.0M
2021-09-30 2,930.22 2,946.22 2,916.65 2,944.00 0.0M
2021-09-29 2,901.48 2,925.95 2,901.48 2,912.19 0.0M
2021-09-28 2,948.22 2,951.88 2,908.53 2,918.24 0.0M
2021-09-27 2,924.82 2,931.30 2,916.12 2,929.63 0.0M
2021-09-24 2,908.26 2,908.26 2,883.99 2,898.16 0.0M
2021-09-23 2,911.61 2,912.55 2,886.96 2,908.80 0.0M
2021-09-22 2,875.69 2,894.53 2,871.69 2,893.80 0.0M
2021-09-21 2,860.33 2,867.15 2,844.02 2,850.00 0.0M
2021-09-20 2,862.67 2,865.89 2,839.19 2,849.12 0.0M
2021-09-17 2,900.81 2,910.75 2,882.65 2,897.67 0.0M
2021-09-16 2,924.07 2,925.55 2,893.08 2,904.66 0.0M
2021-09-15 2,916.47 2,931.26 2,908.87 2,920.02 0.0M
2021-09-14 2,909.25 2,916.48 2,899.05 2,911.98 0.0M
2021-09-13 2,885.57 2,901.11 2,874.50 2,901.11 0.0M
2021-09-10 2,866.88 2,877.90 2,863.28 2,874.26 0.0M
2021-09-09 2,874.73 2,877.39 2,858.69 2,867.01 0.0M
2021-09-08 2,882.68 2,892.75 2,860.02 2,883.58 0.0M
2021-09-07 2,897.10 2,902.11 2,874.81 2,877.54 0.0M
2021-09-06 2,873.67 2,890.70 2,869.52 2,890.70 0.0M
2021-09-03 2,851.18 2,869.52 2,843.66 2,869.52 0.0M
2021-09-02 2,857.69 2,863.68 2,846.08 2,861.47 0.0M
2021-09-01 2,816.89 2,848.52 2,810.65 2,847.99 0.0M
2021-08-31 2,820.06 2,824.37 2,800.88 2,810.65 0.0M
2021-08-30 2,797.89 2,816.43 2,785.77 2,816.43 0.0M
2021-08-27 2,768.42 2,785.77 2,755.49 2,785.77 0.0M
2021-08-26 2,774.89 2,783.49 2,750.45 2,759.46 0.0M
2021-08-25 2,787.93 2,789.26 2,770.87 2,783.49 0.0M
2021-08-24 2,792.72 2,795.60 2,767.23 2,784.41 0.0M
2021-08-23 2,765.02 2,780.91 2,743.17 2,779.99 0.0M
2021-08-20 2,763.88 2,769.84 2,738.96 2,743.17 0.0M
2021-08-19 2,776.74 2,807.89 2,748.05 2,756.76 0.0M
2021-08-18 2,821.75 2,824.23 2,798.87 2,807.89 0.0M
2021-08-17 2,785.73 2,820.95 2,785.70 2,820.15 0.0M
2021-08-16 2,759.72 2,787.23 2,758.92 2,786.48 0.0M
2021-08-13 2,777.10 2,785.53 2,766.38 2,770.65 0.0M
2021-08-12 2,774.11 2,787.44 2,773.16 2,781.09 0.0M
2021-08-11 2,772.56 2,779.15 2,758.45 2,773.16 0.0M
2021-08-10 2,754.12 2,765.07 2,742.90 2,762.14 0.0M
2021-08-09 2,714.09 2,746.07 2,712.09 2,742.90 0.0M
2021-08-06 2,741.33 2,741.85 2,719.89 2,721.56 0.0M
2021-08-05 2,722.00 2,741.85 2,719.64 2,741.85 0.0M
2021-08-04 2,725.60 2,728.64 2,713.81 2,725.94 0.0M
2021-08-03 2,705.82 2,716.61 2,698.92 2,713.81 0.0M
2021-08-02 2,714.18 2,718.86 2,697.65 2,710.21 0.0M
2021-07-30 2,708.11 2,720.34 2,689.75 2,697.65 0.0M
2021-07-29 2,713.79 2,722.13 2,705.47 2,720.34 0.0M
2021-07-28 2,680.09 2,705.47 2,671.03 2,705.47 0.0M
2021-07-27 2,688.51 2,691.78 2,671.03 2,671.03 0.0M
2021-07-26 2,662.81 2,686.69 2,655.60 2,683.09 0.0M
2021-07-23 2,693.45 2,695.65 2,666.28 2,672.62 0.0M
2021-07-22 2,681.78 2,689.51 2,665.93 2,686.56 0.0M
2021-07-21 2,658.21 2,674.34 2,648.60 2,664.09 0.0M
2021-07-20 2,653.59 2,660.44 2,632.72 2,650.14 0.0M
2021-07-19 2,675.61 2,677.94 2,632.04 2,641.51 0.0M
2021-07-16 2,713.70 2,725.42 2,686.76 2,696.15 0.0M
2021-07-15 2,733.47 2,739.68 2,709.78 2,716.87 0.0M
2021-07-14 2,750.88 2,760.87 2,738.68 2,740.64 0.0M
2021-07-13 2,779.85 2,781.28 2,754.40 2,771.19 0.0M
2021-07-12 2,763.65 2,774.92 2,751.16 2,770.11 0.0M
2021-07-09 2,764.35 2,769.48 2,752.30 2,755.73 0.0M
2021-07-08 2,773.31 2,774.49 2,744.25 2,759.19 0.0M
2021-07-07 2,773.99 2,795.68 2,773.99 2,783.70 0.0M
2021-07-06 2,784.71 2,796.75 2,771.44 2,775.42 0.0M
2021-07-05 2,771.10 2,774.59 2,761.50 2,774.59 0.0M
2021-07-02 2,754.43 2,769.67 2,746.68 2,762.04 0.0M
2021-07-01 2,746.44 2,771.72 2,746.44 2,757.12 0.0M
2021-06-30 2,715.66 2,748.64 2,702.12 2,744.92 0.0M
2021-06-29 2,727.16 2,731.36 2,694.01 2,709.65 0.0M
2021-06-28 2,739.70 2,753.09 2,732.46 2,734.24 0.0M
2021-06-25 2,728.58 2,739.57 2,720.72 2,738.72 0.0M
2021-06-24 2,739.56 2,744.25 2,717.04 2,732.78 0.0M
2021-06-23 2,749.48 2,749.48 2,730.93 2,742.61 0.0M
2021-06-22 2,741.15 2,741.15 2,723.47 2,731.57 0.0M
2021-06-21 2,716.14 2,727.38 2,706.23 2,725.38 0.0M
2021-06-18 2,722.34 2,726.37 2,699.73 2,718.29 0.0M
2021-06-17 2,719.00 2,739.44 2,719.00 2,730.41 0.0M
2021-06-16 2,731.04 2,742.30 2,719.54 2,737.46 0.0M
2021-06-15 2,762.44 2,762.44 2,730.73 2,732.52 0.0M
2021-06-14 2,751.04 2,760.78 2,747.39 2,759.49 0.0M
2021-06-11 2,744.81 2,751.82 2,738.13 2,746.44 0.0M
2021-06-10 2,742.06 2,751.42 2,733.45 2,737.10 0.0M
2021-06-09 2,733.58 2,748.14 2,721.88 2,748.01 0.0M
2021-06-08 2,732.69 2,741.33 2,718.11 2,723.10 0.0M
2021-06-07 2,723.46 2,737.51 2,714.01 2,733.85 0.0M
2021-06-04 2,720.04 2,729.35 2,695.00 2,722.85 0.0M
2021-06-03 2,742.67 2,742.87 2,702.44 2,721.84 0.0M
2021-06-02 2,695.72 2,730.16 2,695.72 2,730.16 0.0M
2021-06-01 2,677.06 2,705.99 2,675.62 2,692.19 0.0M
2021-05-31 2,660.60 2,668.53 2,658.33 2,662.04 0.0M
2021-05-28 2,680.77 2,683.28 2,664.17 2,668.21 0.0M
2021-05-27 2,651.16 2,673.84 2,643.27 2,673.84 0.0M
2021-05-26 2,644.94 2,657.78 2,644.94 2,655.11 0.0M
2021-05-25 2,634.52 2,641.92 2,627.05 2,637.35 0.0M
2021-05-24 2,621.87 2,628.47 2,612.03 2,620.06 0.0M
2021-05-21 2,603.27 2,623.43 2,591.17 2,618.51 0.0M
2021-05-20 2,613.89 2,617.26 2,578.52 2,601.45 0.0M
2021-05-19 2,639.63 2,639.63 2,589.37 2,600.23 0.0M
2021-05-18 2,628.50 2,647.15 2,626.43 2,638.38 0.0M
2021-05-17 2,605.74 2,618.04 2,590.32 2,604.75 0.0M
2021-05-14 2,616.58 2,618.04 2,594.13 2,603.40 0.0M
2021-05-13 2,597.35 2,609.17 2,576.52 2,602.64 0.0M
2021-05-12 2,615.91 2,627.66 2,606.84 2,613.82 0.0M
2021-05-11 2,601.06 2,616.65 2,593.63 2,611.48 0.0M
2021-05-10 2,637.13 2,655.41 2,628.76 2,642.26 0.0M
2021-05-07 2,631.91 2,637.95 2,623.42 2,633.83 0.0M
2021-05-06 2,601.84 2,618.67 2,600.42 2,616.54 0.0M
2021-05-05 2,579.97 2,606.26 2,575.58 2,605.94 0.0M
2021-05-04 2,548.35 2,571.22 2,546.38 2,559.01 0.0M
2021-04-30 2,555.90 2,563.67 2,530.19 2,535.40 0.0M
2021-04-29 2,583.08 2,585.98 2,551.15 2,554.30 0.0M
2021-04-28 2,579.20 2,583.06 2,545.60 2,559.22 0.0M
2021-04-27 2,589.88 2,592.90 2,565.46 2,574.09 0.0M
2021-04-26 2,576.15 2,583.30 2,567.41 2,581.70 0.0M
2021-04-23 2,570.11 2,571.96 2,557.34 2,570.22 0.0M
2021-04-22 2,557.79 2,576.97 2,542.21 2,572.00 0.0M
2021-04-21 2,540.35 2,552.55 2,533.55 2,545.04 0.0M
2021-04-20 2,558.92 2,569.20 2,527.37 2,538.37 0.0M
2021-04-19 2,572.93 2,575.49 2,547.66 2,553.65 0.0M
2021-04-16 2,557.62 2,570.98 2,548.65 2,570.98 0.0M
2021-04-15 2,521.90 2,557.08 2,521.90 2,549.62 0.0M
2021-04-14 2,549.63 2,556.58 2,535.43 2,556.58 0.0M
2021-04-13 2,526.85 2,529.97 2,509.67 2,519.71 0.0M
2021-04-12 2,483.54 2,531.19 2,482.67 2,517.84 0.0M
2021-04-09 2,509.69 2,509.69 2,488.79 2,492.05 0.0M
2021-04-08 2,517.76 2,521.35 2,498.88 2,507.44 0.0M
2021-04-07 2,491.73 2,514.42 2,473.61 2,501.77 0.0M
2021-04-06 2,530.65 2,530.65 2,491.08 2,497.18 0.0M
2021-04-05 2,539.58 2,540.85 2,513.88 2,519.73 0.0M
2021-04-02 2,537.45 2,547.14 2,529.50 2,543.07 0.0M
2021-04-01 2,541.88 2,556.00 2,521.11 2,521.30 0.0M
2021-03-31 2,519.27 2,531.67 2,509.59 2,531.67 0.0M
2021-03-30 2,528.56 2,537.19 2,505.59 2,520.28 0.0M
2021-03-29 2,505.31 2,527.73 2,501.59 2,523.52 0.0M
2021-03-26 2,487.84 2,502.56 2,487.56 2,494.87 0.0M
2021-03-25 2,482.15 2,487.45 2,456.02 2,458.79 0.0M
2021-03-24 2,473.14 2,494.32 2,463.75 2,491.16 0.0M
2021-03-23 2,484.71 2,489.37 2,467.24 2,478.25 0.0M
2021-03-22 2,488.75 2,500.16 2,480.16 2,493.92 0.0M
2021-03-19 2,472.35 2,498.82 2,466.18 2,484.36 0.0M
2021-03-18 2,531.30 2,538.70 2,498.42 2,505.24 0.0M
2021-03-17 2,557.96 2,563.92 2,501.38 2,507.84 0.0M
2021-03-16 2,572.65 2,575.14 2,534.19 2,566.22 0.0M
2021-03-15 2,548.53 2,570.35 2,544.39 2,562.59 0.0M
2021-03-12 2,515.52 2,529.94 2,504.51 2,529.94 0.0M
2021-03-11 2,491.83 2,508.77 2,483.23 2,508.77 0.0M
2021-03-10 2,484.21 2,512.91 2,471.06 2,476.44 0.0M
2021-03-09 2,456.23 2,496.04 2,450.71 2,487.52 0.0M
2021-03-05 2,417.55 2,454.78 2,409.76 2,441.34 0.0M
2021-03-04 2,432.85 2,443.23 2,408.67 2,430.09 0.0M
2021-03-03 2,456.02 2,468.32 2,438.51 2,443.49 0.0M
2021-03-02 2,415.97 2,445.21 2,415.65 2,439.62 0.0M
2021-03-01 2,410.98 2,427.40 2,400.37 2,422.82 0.0M
2021-02-26 2,396.42 2,421.99 2,384.89 2,394.48 0.0M
2021-02-25 2,444.28 2,453.80 2,427.37 2,439.83 0.0M
2021-02-24 2,445.10 2,456.37 2,423.03 2,423.03 0.0M
2021-02-22 2,472.32 2,472.37 2,443.81 2,457.15 0.0M
2021-02-20 2,471.91 2,472.20 2,459.01 2,466.27 26,688.8M
2021-02-19 2,430.59 2,477.17 2,421.64 2,474.79 0.0M
2021-02-18 2,475.76 2,477.41 2,432.55 2,435.36 0.0M
2021-02-17 2,495.67 2,508.51 2,457.13 2,460.62 0.0M
2021-02-16 2,510.71 2,510.71 2,487.93 2,501.46 0.0M
2021-02-15 2,486.04 2,492.17 2,473.70 2,491.98 0.0M
2021-02-12 2,432.72 2,452.70 2,393.83 2,452.70 0.0M
2021-02-11 2,435.43 2,445.26 2,426.68 2,443.82 0.0M
2021-02-10 2,461.55 2,466.11 2,429.21 2,433.26 0.0M
2021-02-09 2,478.89 2,480.44 2,450.30 2,452.00 0.0M
2021-02-08 2,446.94 2,467.76 2,446.94 2,465.76 0.0M
2021-02-05 2,434.02 2,437.89 2,411.35 2,428.00 0.0M
2021-02-04 2,402.82 2,422.55 2,399.83 2,413.69 0.0M
2021-02-03 2,396.17 2,416.08 2,385.42 2,392.74 0.0M
2021-02-02 2,385.77 2,408.46 2,377.51 2,404.26 0.0M
2021-02-01 2,349.01 2,366.16 2,340.38 2,355.65 0.0M
2021-01-29 2,385.42 2,388.69 2,343.27 2,346.31 0.0M
2021-01-28 2,371.83 2,404.42 2,367.89 2,392.33 0.0M
2021-01-27 2,435.27 2,438.95 2,385.82 2,393.23 0.0M
2021-01-26 2,417.41 2,438.18 2,414.40 2,426.14 0.0M
2021-01-25 2,439.74 2,451.34 2,422.53 2,430.62 0.0M
2021-01-22 2,428.93 2,430.82 2,406.02 2,420.66 0.0M
2021-01-21 2,495.05 2,496.82 2,439.27 2,449.51 0.0M
2021-01-20 2,474.41 2,491.74 2,468.71 2,481.12 0.0M
2021-01-19 2,496.78 2,498.93 2,461.99 2,464.31 0.0M
2021-01-18 2,456.03 2,486.88 2,452.10 2,484.61 0.0M
2021-01-15 2,492.64 2,511.23 2,468.40 2,469.71 0.0M
2021-01-14 2,479.36 2,509.48 2,461.97 2,498.10 0.0M
2021-01-13 2,503.73 2,508.71 2,469.18 2,483.96 0.0M
2021-01-12 2,504.82 2,519.34 2,472.18 2,485.47 0.0M
2021-01-11 2,467.03 2,516.51 2,460.05 2,492.54 0.0M
2021-01-08 2,437.13 2,486.44 2,437.13 2,472.44 0.0M
2021-01-06 2,416.56 2,419.21 2,394.46 2,413.17 0.0M
2021-01-05 2,377.04 2,408.31 2,363.86 2,404.07 0.0M
2021-01-04 2,370.58 2,397.87 2,368.94 2,397.73 0.0M