MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ 러시아 연방 →
1,588.15
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
2021-12-30 1,933.61 1,948.36 1,925.01 1,943.87 0.0M
2021-12-29 1,929.66 1,939.32 1,923.29 1,927.18 0.0M
2021-12-28 1,936.12 1,940.41 1,928.47 1,935.22 0.0M
2021-12-27 1,925.53 1,934.46 1,924.93 1,931.19 0.0M
2021-12-24 1,919.68 1,924.51 1,906.54 1,920.63 0.0M
2021-12-23 1,926.67 1,927.00 1,914.66 1,916.93 0.0M
2021-12-22 1,933.76 1,941.37 1,925.78 1,928.87 0.0M
2021-12-21 1,930.94 1,937.18 1,924.05 1,930.01 0.0M
2021-12-20 1,921.24 1,921.24 1,899.32 1,910.43 0.0M
2021-12-17 1,944.14 1,947.68 1,927.42 1,927.42 0.0M
2021-12-16 1,941.90 1,952.88 1,935.39 1,946.57 0.0M
2021-12-15 1,935.21 1,941.24 1,926.49 1,929.97 0.0M
2021-12-14 1,905.54 1,931.35 1,902.34 1,924.93 0.0M
2021-12-13 1,998.44 1,999.99 1,929.53 1,929.53 0.0M
2021-12-10 1,999.78 2,001.86 1,987.05 1,990.79 0.0M
2021-12-09 1,997.46 2,002.51 1,991.17 1,999.59 0.0M
2021-12-08 2,021.04 2,029.75 1,993.79 1,995.11 0.0M
2021-12-07 2,005.49 2,013.07 1,994.24 2,011.51 0.0M
2021-12-06 2,030.91 2,034.95 1,991.91 1,994.06 0.0M
2021-12-03 2,036.51 2,043.11 2,018.30 2,021.34 0.0M
2021-12-02 2,015.29 2,031.91 2,009.37 2,026.20 0.0M
2021-12-01 2,000.02 2,027.65 1,998.46 2,017.95 0.0M
2021-11-30 1,995.02 2,011.80 1,986.53 1,989.91 0.0M
2021-11-29 2,015.90 2,023.25 1,996.36 1,998.44 0.0M
2021-11-26 2,045.48 2,052.18 2,003.18 2,003.18 0.0M
2021-11-25 2,075.45 2,090.92 2,067.49 2,074.34 0.0M
2021-11-24 2,069.35 2,089.14 2,053.63 2,061.84 0.0M
2021-11-23 2,047.08 2,066.00 2,014.03 2,054.47 0.0M
2021-11-22 2,101.95 2,101.95 2,052.24 2,053.51 0.0M
2021-11-19 2,138.90 2,141.75 2,093.06 2,102.36 0.0M
2021-11-18 2,142.10 2,150.21 2,130.90 2,131.56 0.0M
2021-11-17 2,151.98 2,154.78 2,141.26 2,149.05 0.0M
2021-11-16 2,159.65 2,164.48 2,150.30 2,150.30 0.0M
2021-11-15 2,147.81 2,162.82 2,147.60 2,156.15 0.0M
2021-11-12 2,161.12 2,165.11 2,136.73 2,143.08 0.0M
2021-11-11 2,151.95 2,157.85 2,149.00 2,156.50 0.0M
2021-11-10 2,181.58 2,182.45 2,156.15 2,161.38 0.0M
2021-11-09 2,169.86 2,184.60 2,166.84 2,176.12 0.0M
2021-11-08 2,173.84 2,182.98 2,167.01 2,169.10 0.0M
2021-11-05 2,157.04 2,167.52 2,153.13 2,160.32 0.0M
2021-11-03 2,156.57 2,163.52 2,144.68 2,155.44 0.0M
2021-11-02 2,182.80 2,189.32 2,159.35 2,160.57 0.0M
2021-11-01 2,165.11 2,177.06 2,164.01 2,170.73 0.0M
2021-10-29 2,181.67 2,184.08 2,156.92 2,158.41 0.0M
2021-10-28 2,200.81 2,201.53 2,167.81 2,175.21 0.0M
2021-10-27 2,216.76 2,221.57 2,198.24 2,200.70 0.0M
2021-10-26 2,231.53 2,236.29 2,216.49 2,219.90 0.0M
2021-10-25 2,220.45 2,222.59 2,203.98 2,220.59 0.0M
2021-10-22 2,217.19 2,234.59 2,209.82 2,211.64 0.0M
2021-10-21 2,253.55 2,255.66 2,213.09 2,213.48 0.0M
2021-10-20 2,251.39 2,263.20 2,248.50 2,256.53 0.0M
2021-10-19 2,235.18 2,254.48 2,235.18 2,246.71 0.0M
2021-10-18 2,245.56 2,246.73 2,221.58 2,232.31 0.0M
2021-10-15 2,260.29 2,264.15 2,236.72 2,239.11 0.0M
2021-10-14 2,224.56 2,274.74 2,224.56 2,242.38 0.0M
2021-10-13 2,196.79 2,209.74 2,185.41 2,204.68 0.0M
2021-10-12 2,191.33 2,200.14 2,180.23 2,200.14 0.0M
2021-10-11 2,192.37 2,195.66 2,177.46 2,192.04 0.0M
2021-10-08 2,177.65 2,191.67 2,175.78 2,183.50 0.0M
2021-10-07 2,154.98 2,174.27 2,154.98 2,172.54 0.0M
2021-10-06 2,164.12 2,173.09 2,139.95 2,139.95 0.0M
2021-10-05 2,124.42 2,156.70 2,124.39 2,153.51 0.0M
2021-10-04 2,122.03 2,129.69 2,109.52 2,111.95 0.0M
2021-10-01 2,114.14 2,124.00 2,106.93 2,118.97 0.0M
2021-09-30 2,116.24 2,123.74 2,104.67 2,114.77 0.0M
2021-09-29 2,089.74 2,114.18 2,089.74 2,094.70 0.0M
2021-09-28 2,133.70 2,133.70 2,090.50 2,093.17 0.0M
2021-09-27 2,130.53 2,133.65 2,123.47 2,124.78 0.0M
2021-09-24 2,128.92 2,132.46 2,116.18 2,123.59 0.0M
2021-09-23 2,134.57 2,142.10 2,119.89 2,125.03 0.0M
2021-09-22 2,120.19 2,130.16 2,117.94 2,126.79 0.0M
2021-09-21 2,109.76 2,123.95 2,106.25 2,106.93 0.0M
2021-09-20 2,126.53 2,130.14 2,100.72 2,105.57 0.0M
2021-09-17 2,168.75 2,172.21 2,135.60 2,135.60 0.0M
2021-09-16 2,173.36 2,182.15 2,163.11 2,170.38 0.0M
2021-09-15 2,184.22 2,186.90 2,170.21 2,170.21 0.0M
2021-09-14 2,195.50 2,196.26 2,179.32 2,179.82 0.0M
2021-09-13 2,193.97 2,197.48 2,186.00 2,191.80 0.0M
2021-09-10 2,190.89 2,206.41 2,184.93 2,190.79 0.0M
2021-09-09 2,207.77 2,207.77 2,180.84 2,186.55 0.0M
2021-09-08 2,201.35 2,227.67 2,176.65 2,210.60 0.0M
2021-09-07 2,231.09 2,235.33 2,197.35 2,203.22 0.0M
2021-09-06 2,224.95 2,234.84 2,220.24 2,226.40 0.0M
2021-09-03 2,196.39 2,220.24 2,194.41 2,220.24 0.0M
2021-09-02 2,178.91 2,198.22 2,171.60 2,197.67 0.0M
2021-09-01 2,162.43 2,178.73 2,161.21 2,172.29 0.0M
2021-08-31 2,170.26 2,172.54 2,158.87 2,162.47 0.0M
2021-08-30 2,157.61 2,171.07 2,151.80 2,169.36 0.0M
2021-08-27 2,145.35 2,157.37 2,141.85 2,154.30 0.0M
2021-08-26 2,146.83 2,150.02 2,137.70 2,141.85 0.0M
2021-08-25 2,134.53 2,147.94 2,122.75 2,146.54 0.0M
2021-08-24 2,113.23 2,130.38 2,107.54 2,126.96 0.0M
2021-08-23 2,093.41 2,107.76 2,087.45 2,107.54 0.0M
2021-08-20 2,081.76 2,087.45 2,076.55 2,087.45 0.0M
2021-08-19 2,092.67 2,097.07 2,069.08 2,080.63 0.0M
2021-08-18 2,109.45 2,110.74 2,097.07 2,097.07 0.0M
2021-08-17 2,108.03 2,112.45 2,101.10 2,104.27 0.0M
2021-08-16 2,107.64 2,111.61 2,101.47 2,106.02 0.0M
2021-08-13 2,113.76 2,115.78 2,108.27 2,111.61 0.0M
2021-08-12 2,124.82 2,129.11 2,110.90 2,112.36 0.0M
2021-08-11 2,109.85 2,125.02 2,104.41 2,123.44 0.0M
2021-08-10 2,098.18 2,104.41 2,094.85 2,104.41 0.0M
2021-08-09 2,094.56 2,101.97 2,090.99 2,094.85 0.0M
2021-08-06 2,112.08 2,113.73 2,095.79 2,096.58 0.0M
2021-08-05 2,101.48 2,109.89 2,095.28 2,109.89 0.0M
2021-08-04 2,111.71 2,116.96 2,098.42 2,100.86 0.0M
2021-08-03 2,111.51 2,112.25 2,096.44 2,102.47 0.0M
2021-08-02 2,112.14 2,117.63 2,101.42 2,112.25 0.0M
2021-07-30 2,115.14 2,127.07 2,101.42 2,101.42 0.0M
2021-07-29 2,123.13 2,123.13 2,110.20 2,120.79 0.0M
2021-07-28 2,095.67 2,119.33 2,091.73 2,114.69 0.0M
2021-07-27 2,096.55 2,097.42 2,089.72 2,091.73 0.0M
2021-07-26 2,089.85 2,093.13 2,083.73 2,091.24 0.0M
2021-07-23 2,091.07 2,096.18 2,084.81 2,092.72 0.0M
2021-07-22 2,095.57 2,097.37 2,080.84 2,087.14 0.0M
2021-07-21 2,083.54 2,105.67 2,078.16 2,089.50 0.0M
2021-07-20 2,076.02 2,084.71 2,063.65 2,076.24 0.0M
2021-07-19 2,132.08 2,132.08 2,066.46 2,068.77 0.0M
2021-07-16 2,135.56 2,142.91 2,131.63 2,133.71 0.0M
2021-07-15 2,155.66 2,157.85 2,133.57 2,133.57 0.0M
2021-07-14 2,192.41 2,192.41 2,177.47 2,177.47 0.0M
2021-07-13 2,198.14 2,199.25 2,187.07 2,195.13 0.0M
2021-07-12 2,196.50 2,197.54 2,188.25 2,195.20 0.0M
2021-07-09 2,180.65 2,191.63 2,180.65 2,189.06 0.0M
2021-07-08 2,178.21 2,187.40 2,174.27 2,178.03 0.0M
2021-07-07 2,194.31 2,211.30 2,193.40 2,204.40 0.0M
2021-07-06 2,211.97 2,211.97 2,190.47 2,191.77 0.0M
2021-07-05 2,202.59 2,209.12 2,197.31 2,205.97 0.0M
2021-07-02 2,194.50 2,200.12 2,187.39 2,195.64 0.0M
2021-07-01 2,208.12 2,215.39 2,203.62 2,203.62 0.0M
2021-06-30 2,218.73 2,221.66 2,206.63 2,211.74 0.0M
2021-06-29 2,238.95 2,241.17 2,208.09 2,211.97 0.0M
2021-06-28 2,238.76 2,244.86 2,236.37 2,236.37 0.0M
2021-06-25 2,238.52 2,246.98 2,237.26 2,244.84 0.0M
2021-06-24 2,255.53 2,259.40 2,233.35 2,235.52 0.0M
2021-06-23 2,254.01 2,260.11 2,249.71 2,249.71 0.0M
2021-06-22 2,246.11 2,251.48 2,239.18 2,243.74 0.0M
2021-06-21 2,250.42 2,257.05 2,236.66 2,239.02 0.0M
2021-06-18 2,272.07 2,273.33 2,247.89 2,253.76 0.0M
2021-06-17 2,276.17 2,284.74 2,267.85 2,271.83 0.0M
2021-06-16 2,290.31 2,297.88 2,278.30 2,278.30 0.0M
2021-06-15 2,295.80 2,303.44 2,287.75 2,288.77 0.0M
2021-06-14 2,290.78 2,297.58 2,287.91 2,292.70 0.0M
2021-06-11 2,286.38 2,298.30 2,283.02 2,296.70 0.0M
2021-06-10 2,289.37 2,290.57 2,282.86 2,285.81 0.0M
2021-06-09 2,298.15 2,301.61 2,289.11 2,289.39 0.0M
2021-06-08 2,298.37 2,307.52 2,294.45 2,294.45 0.0M
2021-06-07 2,291.21 2,300.28 2,288.23 2,296.01 0.0M
2021-06-04 2,291.06 2,291.06 2,275.15 2,286.89 0.0M
2021-06-03 2,303.90 2,305.99 2,294.04 2,296.89 0.0M
2021-06-02 2,301.36 2,304.87 2,292.51 2,296.45 0.0M
2021-06-01 2,292.66 2,304.61 2,288.66 2,295.12 0.0M
2021-05-31 2,271.09 2,292.51 2,269.37 2,285.96 0.0M
2021-05-28 2,264.64 2,270.06 2,260.31 2,268.19 0.0M
2021-05-27 2,260.98 2,269.46 2,252.87 2,266.52 0.0M
2021-05-26 2,261.38 2,270.00 2,251.13 2,259.20 0.0M
2021-05-25 2,286.03 2,287.04 2,254.55 2,256.90 0.0M
2021-05-24 2,268.37 2,281.41 2,267.83 2,280.34 0.0M
2021-05-21 2,273.37 2,278.01 2,266.22 2,273.80 0.0M
2021-05-20 2,274.72 2,275.97 2,262.37 2,271.81 0.0M
2021-05-19 2,280.58 2,283.02 2,263.45 2,267.98 0.0M
2021-05-18 2,275.13 2,284.86 2,272.99 2,284.39 0.0M
2021-05-17 2,266.63 2,281.91 2,262.31 2,267.51 0.0M
2021-05-14 2,265.68 2,268.72 2,257.39 2,263.16 0.0M
2021-05-13 2,271.31 2,273.74 2,246.96 2,259.06 0.0M
2021-05-12 2,283.33 2,298.42 2,275.61 2,278.34 0.0M
2021-05-11 2,271.15 2,279.20 2,263.19 2,278.05 0.0M
2021-05-10 2,282.91 2,287.60 2,272.17 2,279.06 0.0M
2021-05-07 2,273.53 2,282.10 2,270.42 2,281.45 0.0M
2021-05-06 2,272.94 2,277.08 2,261.39 2,266.53 0.0M
2021-05-05 2,241.01 2,272.65 2,241.01 2,269.86 0.0M
2021-05-04 2,231.36 2,239.19 2,229.18 2,229.85 0.0M
2021-04-30 2,244.90 2,249.17 2,221.28 2,221.51 0.0M
2021-04-29 2,252.20 2,255.30 2,235.74 2,240.81 0.0M
2021-04-28 2,270.36 2,273.66 2,240.86 2,244.24 0.0M
2021-04-27 2,296.77 2,299.66 2,262.43 2,265.63 0.0M
2021-04-26 2,264.61 2,297.19 2,264.61 2,291.07 0.0M
2021-04-23 2,246.86 2,259.96 2,242.42 2,259.96 0.0M
2021-04-22 2,254.97 2,255.46 2,238.13 2,246.51 0.0M
2021-04-21 2,227.28 2,246.18 2,222.42 2,243.76 0.0M
2021-04-20 2,238.22 2,243.94 2,220.82 2,225.08 0.0M
2021-04-19 2,241.81 2,247.01 2,230.15 2,230.92 0.0M
2021-04-16 2,239.24 2,243.26 2,235.12 2,239.63 0.0M
2021-04-15 2,229.53 2,245.20 2,227.04 2,236.19 0.0M
2021-04-14 2,247.50 2,253.13 2,239.56 2,241.65 0.0M
2021-04-13 2,236.70 2,244.02 2,231.74 2,242.05 0.0M
2021-04-12 2,229.04 2,243.88 2,221.95 2,234.44 0.0M
2021-04-09 2,243.43 2,246.66 2,227.09 2,233.17 0.0M
2021-04-08 2,245.98 2,250.77 2,230.79 2,236.26 0.0M
2021-04-07 2,226.01 2,243.52 2,210.97 2,237.37 0.0M
2021-04-06 2,244.14 2,245.44 2,222.31 2,222.83 0.0M
2021-04-05 2,254.03 2,255.60 2,237.54 2,239.70 0.0M
2021-04-02 2,249.67 2,254.89 2,247.09 2,253.03 0.0M
2021-04-01 2,260.97 2,265.62 2,244.78 2,247.23 0.0M
2021-03-31 2,251.80 2,257.22 2,241.99 2,257.22 0.0M
2021-03-30 2,242.67 2,255.83 2,239.04 2,254.31 0.0M
2021-03-29 2,242.77 2,245.33 2,232.13 2,239.32 0.0M
2021-03-26 2,241.60 2,242.92 2,234.49 2,238.95 0.0M
2021-03-25 2,234.38 2,242.96 2,222.06 2,231.13 0.0M
2021-03-24 2,228.43 2,236.79 2,213.33 2,236.79 0.0M
2021-03-23 2,247.54 2,247.54 2,226.42 2,228.54 0.0M
2021-03-22 2,250.40 2,252.56 2,244.72 2,250.00 0.0M
2021-03-19 2,249.50 2,255.38 2,241.24 2,247.53 0.0M
2021-03-18 2,266.77 2,275.38 2,260.99 2,261.16 0.0M
2021-03-17 2,284.07 2,286.95 2,256.09 2,259.24 0.0M
2021-03-16 2,295.34 2,298.26 2,272.84 2,284.89 0.0M
2021-03-15 2,266.55 2,288.12 2,265.60 2,287.07 0.0M
2021-03-12 2,263.08 2,267.89 2,254.95 2,259.13 0.0M
2021-03-11 2,266.69 2,269.57 2,254.93 2,258.96 0.0M
2021-03-10 2,268.31 2,275.12 2,256.26 2,257.69 0.0M
2021-03-09 2,263.66 2,272.53 2,261.55 2,265.36 0.0M
2021-03-05 2,266.36 2,267.36 2,246.14 2,257.01 0.0M
2021-03-04 2,267.25 2,273.71 2,252.51 2,269.99 0.0M
2021-03-03 2,280.12 2,284.03 2,264.01 2,265.85 0.0M
2021-03-02 2,260.36 2,269.02 2,254.99 2,265.31 0.0M
2021-03-01 2,271.68 2,272.21 2,256.11 2,262.55 0.0M
2021-02-26 2,257.75 2,263.19 2,248.83 2,257.18 0.0M
2021-02-25 2,268.72 2,280.69 2,265.40 2,278.52 0.0M
2021-02-24 2,276.61 2,277.10 2,249.00 2,255.33 0.0M
2021-02-22 2,302.95 2,302.95 2,282.05 2,282.33 0.0M
2021-02-20 2,285.26 2,305.29 2,283.92 2,303.59 0.0M
2021-02-19 2,290.33 2,295.83 2,275.55 2,281.12 0.0M
2021-02-18 2,314.29 2,315.18 2,291.16 2,291.16 0.0M
2021-02-17 2,332.57 2,339.88 2,305.96 2,310.38 0.0M
2021-02-16 2,331.25 2,340.49 2,316.83 2,337.76 0.0M
2021-02-15 2,319.78 2,329.55 2,316.25 2,320.15 0.0M
2021-02-12 2,304.13 2,305.21 2,279.52 2,304.68 0.0M
2021-02-11 2,302.30 2,310.69 2,296.99 2,306.97 0.0M
2021-02-10 2,318.31 2,329.80 2,305.97 2,308.80 0.0M
2021-02-09 2,320.75 2,322.53 2,302.75 2,308.67 0.0M
2021-02-08 2,302.55 2,316.98 2,300.65 2,314.91 0.0M
2021-02-05 2,300.25 2,300.78 2,288.11 2,295.54 0.0M
2021-02-04 2,282.66 2,295.61 2,280.93 2,293.07 0.0M
2021-02-03 2,276.29 2,291.81 2,268.11 2,282.20 0.0M
2021-02-02 2,282.75 2,290.60 2,279.45 2,287.65 0.0M
2021-02-01 2,261.82 2,274.80 2,258.40 2,270.57 0.0M
2021-01-29 2,295.81 2,295.81 2,253.66 2,260.63 0.0M
2021-01-28 2,292.05 2,302.66 2,276.04 2,297.25 0.0M
2021-01-27 2,322.09 2,334.28 2,302.88 2,305.00 0.0M
2021-01-26 2,303.95 2,320.79 2,294.99 2,315.69 0.0M
2021-01-25 2,291.17 2,311.73 2,288.30 2,302.00 0.0M
2021-01-22 2,292.33 2,293.14 2,274.96 2,284.92 0.0M
2021-01-21 2,349.57 2,354.37 2,299.21 2,303.57 0.0M
2021-01-20 2,340.75 2,352.29 2,336.69 2,343.09 0.0M
2021-01-19 2,347.48 2,367.01 2,333.99 2,334.79 0.0M
2021-01-18 2,319.83 2,345.12 2,310.16 2,342.01 0.0M
2021-01-15 2,332.91 2,347.27 2,326.38 2,329.01 0.0M
2021-01-14 2,324.61 2,347.97 2,309.14 2,334.83 0.0M
2021-01-13 2,361.30 2,363.61 2,320.35 2,322.14 0.0M
2021-01-12 2,368.29 2,374.66 2,343.42 2,353.56 0.0M
2021-01-11 2,337.03 2,371.82 2,332.73 2,361.85 0.0M
2021-01-08 2,340.19 2,346.11 2,333.04 2,343.99 0.0M
2021-01-06 2,337.72 2,339.84 2,324.98 2,334.36 0.0M
2021-01-05 2,311.51 2,335.64 2,306.48 2,335.64 0.0M
2021-01-04 2,305.66 2,329.61 2,305.26 2,321.60 0.0M