MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ 러시아 연방 →
31,054.35
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
2022-12-30 30,909.36 30,997.90 30,859.75 30,983.33 0.0M
2022-12-29 30,853.32 31,025.47 30,709.24 31,025.47 0.0M
2022-12-28 30,821.53 30,909.65 30,474.71 30,909.38 0.0M
2022-12-27 30,639.98 30,821.77 30,584.52 30,818.13 0.0M
2022-12-26 30,328.68 30,655.15 30,319.56 30,638.96 0.0M
2022-12-23 30,596.34 30,658.55 30,276.81 30,355.05 0.0M
2022-12-22 30,184.45 30,607.38 30,115.30 30,478.01 0.0M
2022-12-21 29,898.69 30,264.90 29,898.69 30,177.85 0.0M
2022-12-20 29,261.26 29,770.02 29,242.08 29,742.13 0.0M
2022-12-19 29,607.34 29,612.34 29,354.71 29,444.44 0.0M
2022-12-16 29,538.73 29,732.17 29,395.29 29,646.62 0.0M
2022-12-15 30,454.96 30,558.96 30,090.26 30,382.71 0.0M
2022-12-14 30,701.51 30,763.18 30,225.64 30,553.26 0.0M
2022-12-13 30,786.48 30,786.48 30,656.09 30,741.12 0.0M
2022-12-12 30,813.97 30,892.92 30,689.94 30,791.98 0.0M
2022-12-09 30,930.51 30,959.65 30,684.13 30,806.54 0.0M
2022-12-08 30,885.22 31,000.81 30,745.15 30,914.59 0.0M
2022-12-07 30,829.67 30,885.51 30,603.08 30,845.20 0.0M
2022-12-06 30,797.42 30,999.44 30,738.86 30,897.08 0.0M
2022-12-05 30,783.20 30,921.22 30,732.95 30,829.12 0.0M
2022-12-02 31,085.06 31,206.91 30,699.37 30,826.87 0.0M
2022-12-01 31,196.01 31,475.80 31,086.03 31,123.64 0.0M
2022-11-30 30,941.97 31,516.10 30,783.77 31,073.51 0.0M
2022-11-29 30,859.30 31,015.00 30,847.88 30,908.78 0.0M
2022-11-28 30,729.43 31,030.08 30,661.02 30,806.13 0.0M
2022-11-25 30,901.20 30,911.03 30,704.92 30,814.34 0.0M
2022-11-24 30,694.91 30,889.77 30,637.50 30,857.86 0.0M
2022-11-23 30,727.80 30,788.34 30,534.11 30,659.81 0.0M
2022-11-22 30,512.45 30,713.88 30,466.59 30,704.87 0.0M
2022-11-21 30,925.57 30,974.27 30,397.11 30,513.77 0.0M
2022-11-18 31,233.90 31,356.04 30,848.28 30,962.63 0.0M
2022-11-17 30,964.56 31,338.78 30,920.97 31,263.97 0.0M
2022-11-16 30,666.54 31,056.07 30,600.61 30,979.62 0.0M
2022-11-15 31,069.44 31,111.69 30,666.49 31,070.21 0.0M
2022-11-14 31,062.41 31,271.05 31,040.60 31,138.33 0.0M
2022-11-11 31,227.92 31,246.97 30,788.00 30,877.80 0.0M
2022-11-10 30,765.92 31,179.83 30,665.01 31,149.76 0.0M
2022-11-09 31,171.31 31,208.72 30,703.61 30,703.61 0.0M
2022-11-08 31,438.43 31,540.38 31,142.71 31,214.12 0.0M
2022-11-07 31,535.07 31,582.65 31,130.54 31,327.20 0.0M
2022-11-03 31,013.50 31,165.11 30,641.58 30,853.37 0.0M
2022-11-02 30,351.12 31,362.90 30,316.33 31,215.52 0.0M
2022-11-01 30,419.53 30,478.95 30,325.35 30,331.49 0.0M
2022-10-31 30,201.02 30,471.57 30,094.75 30,284.29 0.0M
2022-10-28 30,206.93 30,613.52 29,899.46 30,129.10 0.0M
2022-10-27 29,499.17 29,667.05 29,406.42 29,597.08 0.0M
2022-10-26 29,743.92 29,776.82 29,182.09 29,430.87 0.0M
2022-10-25 29,452.35 29,726.34 29,297.70 29,681.92 0.0M
2022-10-24 29,211.97 29,433.38 28,939.62 29,369.08 0.0M
2022-10-21 29,057.78 29,156.26 28,838.83 29,120.94 0.0M
2022-10-20 28,821.62 29,102.55 28,821.62 29,021.41 0.0M
2022-10-19 28,762.26 29,107.55 28,593.84 28,744.13 0.0M
2022-10-18 28,917.15 29,567.17 28,637.02 29,506.43 0.0M
2022-10-17 27,908.47 28,789.27 27,908.47 28,653.39 0.0M
2022-10-14 27,895.58 27,949.67 27,724.13 27,748.80 0.0M
2022-10-13 27,797.01 27,907.36 27,653.12 27,692.21 0.0M
2022-10-12 27,820.61 28,006.72 27,583.74 27,773.40 0.0M
2022-10-11 27,594.71 27,878.00 27,272.65 27,623.57 0.0M
2022-10-10 26,582.83 27,831.06 25,811.33 27,295.57 0.0M
2022-10-07 28,004.48 28,157.80 27,471.59 27,486.42 0.0M
2022-10-06 27,929.41 28,351.08 27,890.17 28,202.45 0.0M
2022-10-05 28,615.77 28,692.90 27,795.59 28,055.18 0.0M
2022-10-04 29,120.30 29,293.44 28,260.67 28,785.98 0.0M
2022-10-03 28,911.19 29,192.90 28,769.64 29,008.00 0.0M
2022-09-30 28,815.09 29,126.96 27,683.03 28,586.64 0.0M
2022-09-29 31,853.41 31,853.41 30,541.15 31,007.88 0.0M
2022-09-28 31,631.28 32,161.12 31,259.06 31,465.98 0.0M
2022-09-27 30,764.37 31,414.30 30,610.66 31,053.62 0.0M
2022-09-26 31,720.26 31,720.26 29,307.82 30,615.41 0.0M
2022-09-23 33,018.87 33,019.08 31,182.29 31,866.07 0.0M
2022-09-22 32,619.61 33,609.70 32,357.73 32,852.53 0.0M
2022-09-21 29,684.81 33,089.71 28,818.39 32,696.04 0.0M
2022-09-20 35,010.85 35,107.55 31,736.56 32,403.35 0.0M
2022-09-19 35,218.18 35,325.63 34,925.10 34,959.40 0.0M
2022-09-16 35,181.24 35,426.67 34,829.15 35,076.54 0.0M
2022-09-15 35,227.77 35,240.09 34,621.00 35,098.68 0.0M
2022-09-14 35,613.13 35,689.10 34,951.58 35,100.03 0.0M
2022-09-13 36,112.32 36,217.31 35,851.35 36,155.48 0.0M
2022-09-12 35,674.84 36,149.78 35,674.84 35,908.86 0.0M
2022-09-09 35,575.75 35,837.88 35,497.07 35,714.65 0.0M
2022-09-08 35,533.35 35,790.86 35,483.48 35,570.04 0.0M
2022-09-07 35,808.00 35,880.53 35,522.23 35,672.77 0.0M
2022-09-06 36,902.02 37,157.98 35,758.59 36,148.10 0.0M
2022-09-05 36,308.76 36,949.22 36,255.59 36,921.58 0.0M
2022-09-02 36,428.75 36,553.86 36,295.36 36,384.27 0.0M
2022-09-01 36,288.51 36,561.22 36,192.74 36,449.66 0.0M
2022-08-31 36,046.97 36,485.34 35,575.54 36,161.84 0.0M
2022-08-30 36,601.60 36,755.71 36,253.56 36,253.56 0.0M
2022-08-29 36,435.42 36,777.30 36,413.34 36,641.00 0.0M
2022-08-26 35,888.75 36,337.93 35,855.71 36,297.46 0.0M
2022-08-25 35,736.40 36,051.50 35,619.78 35,776.98 0.0M
2022-08-24 35,873.52 36,081.73 35,585.25 35,619.61 0.0M
2022-08-23 36,609.08 36,618.75 35,902.09 35,943.50 0.0M
2022-08-22 36,281.85 36,663.89 36,147.52 36,533.31 0.0M
2022-08-19 37,210.53 37,210.53 35,894.10 36,077.45 0.0M
2022-08-18 35,291.62 35,988.35 34,941.02 35,637.53 0.0M
2022-08-17 34,718.42 35,460.23 34,610.24 35,407.96 0.0M
2022-08-16 33,977.45 34,666.21 33,958.22 34,666.21 0.0M
2022-08-15 33,403.62 34,067.67 33,350.09 33,921.88 0.0M
2022-08-12 32,723.08 33,462.04 32,723.08 33,289.62 0.0M
2022-08-11 33,286.34 33,480.09 33,068.94 33,122.57 0.0M
2022-08-10 33,213.25 33,425.94 33,033.43 33,217.36 0.0M
2022-08-09 33,148.80 33,497.38 32,986.53 33,173.95 0.0M
2022-08-08 31,846.60 33,377.82 31,496.83 33,377.82 0.0M
2022-08-05 31,901.46 31,901.46 30,730.14 31,023.60 0.0M
2022-08-04 32,124.13 32,520.67 31,849.95 31,895.52 0.0M
2022-08-03 31,890.46 32,249.69 31,785.69 32,018.87 0.0M
2022-08-02 32,540.61 32,596.09 32,136.49 32,161.70 0.0M
2022-08-01 33,112.83 33,253.17 32,469.73 32,551.37 0.0M
2022-07-29 32,856.67 33,247.48 32,636.64 33,047.34 0.0M
2022-07-28 33,031.83 33,277.26 32,502.40 32,778.01 0.0M
2022-07-27 32,312.70 32,981.92 32,312.70 32,897.77 0.0M
2022-07-26 32,242.95 32,437.23 32,056.61 32,309.52 0.0M
2022-07-25 32,446.07 32,678.22 32,058.66 32,183.73 0.0M
2022-07-22 31,878.64 32,339.76 31,867.53 32,249.30 0.0M
2022-07-21 31,778.05 31,971.08 31,194.40 31,797.20 0.0M
2022-07-20 32,187.50 32,349.48 31,892.65 31,957.02 0.0M
2022-07-19 32,350.10 32,690.86 31,901.13 32,035.11 0.0M
2022-07-18 33,055.46 33,298.90 32,317.46 32,468.47 0.0M
2022-07-15 32,885.07 33,326.59 32,388.04 32,767.68 0.0M
2022-07-14 31,781.18 32,499.99 31,454.14 31,901.26 0.0M
2022-07-13 32,828.05 33,054.30 31,389.20 31,818.43 0.0M
2022-07-12 34,062.89 34,217.39 32,611.68 32,783.15 0.0M
2022-07-11 34,706.64 34,917.17 33,831.16 34,085.36 0.0M
2022-07-08 34,696.43 34,855.97 34,519.24 34,799.56 0.0M
2022-07-07 34,441.48 34,937.15 34,394.74 34,768.38 0.0M
2022-07-06 33,756.93 34,727.64 33,511.91 34,508.75 0.0M
2022-07-05 33,977.61 34,155.56 33,039.80 33,747.19 0.0M
2022-07-04 33,099.20 34,283.38 32,671.70 34,024.31 0.0M
2022-07-01 34,249.27 35,047.55 33,967.83 34,421.27 0.0M
2022-06-30 35,441.97 36,392.66 33,117.26 34,517.01 0.0M
2022-06-29 34,747.70 35,492.82 34,631.67 35,421.43 0.0M
2022-06-28 34,681.65 34,885.18 34,419.32 34,635.09 0.0M
2022-06-27 34,508.26 34,816.58 34,423.77 34,747.52 0.0M
2022-06-24 34,829.29 34,923.76 34,425.65 34,670.09 0.0M
2022-06-23 34,536.33 34,964.80 34,382.78 34,926.75 0.0M
2022-06-22 34,121.28 35,103.82 33,788.11 34,441.54 0.0M
2022-06-21 34,835.88 35,079.33 34,011.91 34,345.55 0.0M
2022-06-20 33,516.87 34,843.03 33,483.80 34,743.82 0.0M
2022-06-17 33,679.98 33,848.03 32,927.56 33,410.48 0.0M
2022-06-16 31,796.75 33,579.69 31,790.54 33,579.69 0.0M
2022-06-15 31,494.98 31,751.00 31,286.89 31,686.32 0.0M
2022-06-14 31,778.52 31,778.52 31,325.44 31,482.52 0.0M
2022-06-10 31,779.59 31,879.47 31,537.59 31,817.66 0.0M
2022-06-09 31,784.85 31,819.23 31,336.78 31,723.02 0.0M
2022-06-08 31,602.08 31,923.26 31,529.46 31,812.80 0.0M
2022-06-07 31,311.58 31,572.99 30,948.49 31,521.12 0.0M
2022-06-06 31,560.72 31,560.72 30,805.88 31,338.29 0.0M
2022-06-03 31,774.21 31,774.21 31,109.86 31,606.69 0.0M
2022-06-02 32,430.85 32,435.16 31,425.79 31,634.23 0.0M
2022-06-01 31,919.69 32,447.49 31,915.48 32,285.85 0.0M
2022-05-31 32,302.38 32,302.38 31,713.38 31,925.10 0.0M
2022-05-30 32,589.45 32,627.71 31,802.54 32,117.89 0.0M
2022-05-27 33,092.16 33,097.45 32,676.65 32,683.03 0.0M
2022-05-26 32,875.52 33,218.56 32,662.19 32,953.85 0.0M
2022-05-25 32,179.39 32,832.47 32,162.78 32,536.97 0.0M
2022-05-24 32,723.31 32,723.31 31,214.63 32,138.54 0.0M
2022-05-23 34,230.85 34,306.55 32,325.18 32,756.91 0.0M
2022-05-20 35,848.30 36,161.49 33,612.04 34,111.02 0.0M
2022-05-19 35,676.54 36,101.20 35,449.37 35,808.06 0.0M
2022-05-18 35,560.45 35,780.73 35,146.50 35,426.53 0.0M
2022-05-17 35,638.81 36,111.09 35,080.30 35,282.87 0.0M
2022-05-16 34,840.97 35,722.43 34,840.97 35,397.05 0.0M
2022-05-13 34,639.81 35,085.79 34,235.97 34,555.28 0.0M
2022-05-12 35,041.86 36,208.72 34,031.78 34,410.67 0.0M
2022-05-11 33,516.65 35,051.08 33,333.70 34,886.95 0.0M
2022-05-06 32,526.48 33,526.14 32,470.04 33,322.64 0.0M
2022-05-05 32,266.46 32,582.75 32,242.06 32,516.76 0.0M
2022-05-04 32,642.98 32,886.48 32,197.53 32,238.19 0.0M
2022-04-29 32,630.51 32,803.25 32,418.03 32,541.99 0.0M
2022-04-28 32,440.92 33,219.61 32,440.92 32,520.41 0.0M
2022-04-27 32,099.87 32,385.10 31,804.21 32,306.91 0.0M
2022-04-26 31,429.98 32,218.06 31,395.70 31,984.78 0.0M
2022-04-25 32,258.77 32,290.31 31,305.24 31,435.14 0.0M
2022-04-22 32,722.64 32,793.73 32,341.27 32,414.57 0.0M
2022-04-21 32,940.17 33,460.15 32,763.93 32,770.46 0.0M
2022-04-20 32,585.35 33,193.11 32,211.99 32,886.59 0.0M
2022-04-19 32,832.37 32,832.37 31,794.25 32,399.77 0.0M
2022-04-18 33,445.05 33,471.69 32,542.21 32,712.75 0.0M
2022-04-15 32,330.23 32,454.41 31,430.64 32,326.64 0.0M
2022-04-14 34,432.75 34,545.78 32,120.42 32,226.18 0.0M
2022-04-13 33,078.32 34,444.77 32,970.03 34,182.58 0.0M
2022-04-12 33,029.94 33,210.21 31,809.01 32,828.53 0.0M
2022-04-11 33,950.81 33,964.86 32,970.87 33,168.59 0.0M
2022-04-08 34,899.18 35,056.40 33,352.39 33,552.69 0.0M
2022-04-07 35,998.82 36,625.35 34,128.12 34,764.85 0.0M
2022-04-06 33,164.29 35,960.21 32,992.91 35,470.78 0.0M
2022-04-05 34,708.73 34,832.52 32,263.47 33,156.48 0.0M
2022-04-04 35,736.13 36,558.60 34,362.45 34,738.47 0.0M
2022-04-01 38,191.80 38,191.80 35,130.36 35,582.71 0.0M
2022-03-31 39,803.34 39,988.98 37,887.90 38,122.24 0.0M
2022-03-30 43,176.22 43,841.25 36,048.24 37,311.03 0.0M
2022-03-29 38,576.56 43,753.18 38,576.56 41,395.61 0.0M
2022-03-28 32,275.54 36,862.74 31,720.38 36,653.71 0.0M
2022-02-25 24,191.12 27,933.14 24,191.12 25,755.06 0.0M
2022-02-24 25,508.90 25,511.39 19,459.88 22,176.49 0.0M
2022-02-22 28,196.69 28,784.68 25,542.55 28,608.08 0.0M
2022-02-21 30,325.07 30,425.40 27,404.80 27,947.73 0.0M
2022-02-18 30,818.37 31,004.96 29,865.10 29,946.87 0.0M
2022-02-17 31,210.68 31,370.91 30,291.61 30,455.41 0.0M
2022-02-16 31,569.04 31,733.28 31,138.82 31,456.59 0.0M
2022-02-15 30,356.91 31,111.63 30,337.95 30,952.83 0.0M
2022-02-14 29,777.30 30,471.57 29,777.30 30,322.40 0.0M
2022-02-11 30,338.32 30,599.22 29,989.99 30,483.24 0.0M
2022-02-10 30,783.43 30,811.12 30,292.76 30,752.07 0.0M
2022-02-09 29,553.54 30,331.72 29,553.54 30,206.74 0.0M
2022-02-08 29,334.08 29,844.14 29,244.46 29,272.07 0.0M
2022-02-07 28,130.82 28,952.12 27,967.62 28,872.92 0.0M
2022-02-04 28,125.32 28,452.38 27,919.69 28,087.57 0.0M
2022-02-03 28,421.06 28,465.85 27,703.20 27,853.42 0.0M
2022-02-02 28,925.27 29,188.25 28,415.72 28,546.93 0.0M
2022-02-01 28,594.62 28,945.50 28,547.23 28,794.32 0.0M
2022-01-31 28,511.71 28,847.80 28,331.08 28,432.06 0.0M
2022-01-28 28,323.17 28,454.55 27,932.38 28,331.45 0.0M
2022-01-27 27,396.67 28,299.88 27,344.67 27,804.86 0.0M
2022-01-26 27,084.71 28,060.50 26,822.39 27,544.23 0.0M
2022-01-25 27,266.85 27,438.60 26,555.40 26,642.41 0.0M
2022-01-24 27,437.12 27,448.99 26,073.79 26,737.88 0.0M
2022-01-21 28,532.56 28,532.56 27,687.13 27,816.30 0.0M
2022-01-20 28,980.13 29,068.29 28,416.05 28,720.56 0.0M
2022-01-19 28,105.58 28,925.17 27,913.52 28,736.31 0.0M
2022-01-18 29,188.10 29,265.97 28,097.37 28,183.33 0.0M
2022-01-17 29,334.71 29,614.95 29,001.20 29,329.93 0.0M
2022-01-14 29,692.94 30,036.54 28,661.03 29,396.86 0.0M
2022-01-13 30,058.37 30,120.81 29,600.82 29,661.47 0.0M
2022-01-12 29,724.68 30,186.24 29,724.68 29,907.56 0.0M
2022-01-11 29,362.28 29,891.51 29,362.28 29,804.70 0.0M
2022-01-10 29,539.54 29,651.83 29,144.17 29,272.29 0.0M
2022-01-06 29,615.60 29,959.98 29,178.77 29,306.70 0.0M
2022-01-05 30,222.68 30,337.35 29,941.72 29,970.15 0.0M
2022-01-04 30,387.81 30,447.82 30,107.89 30,366.64 0.0M
2022-01-03 29,788.26 30,311.84 29,788.26 30,270.72 0.0M