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
2023-12-29 1,881.70 1,886.93 1,878.07 1,883.24 0.0M
2023-12-28 1,901.82 1,901.82 1,883.26 1,888.39 0.0M
2023-12-27 1,889.49 1,907.22 1,888.67 1,898.20 0.0M
2023-12-26 1,890.97 1,897.06 1,876.94 1,885.46 0.0M
2023-12-25 1,922.05 1,923.90 1,884.20 1,894.93 0.0M
2023-12-22 1,907.94 1,927.03 1,904.71 1,913.54 0.0M
2023-12-21 1,923.94 1,923.94 1,886.02 1,907.80 0.0M
2023-12-20 1,918.32 1,930.00 1,914.94 1,928.72 0.0M
2023-12-19 1,898.60 1,920.82 1,892.07 1,903.15 0.0M
2023-12-18 1,856.17 1,892.19 1,856.17 1,890.50 0.0M
2023-12-15 1,794.99 1,845.52 1,791.35 1,841.46 0.0M
2023-12-14 1,818.66 1,827.50 1,799.93 1,802.47 0.0M
2023-12-13 1,795.01 1,815.10 1,784.59 1,801.17 0.0M
2023-12-12 1,812.60 1,815.15 1,785.17 1,799.61 0.0M
2023-12-11 1,855.26 1,859.37 1,810.97 1,819.47 0.0M
2023-12-08 1,852.08 1,867.48 1,848.02 1,852.79 0.0M
2023-12-07 1,847.88 1,855.60 1,808.03 1,849.02 0.0M
2023-12-06 1,906.58 1,907.70 1,857.02 1,858.80 0.0M
2023-12-05 1,898.91 1,907.53 1,854.84 1,892.98 0.0M
2023-12-04 1,941.94 1,941.94 1,902.52 1,906.16 0.0M
2023-12-01 1,953.84 1,967.29 1,947.27 1,955.10 0.0M
2023-11-30 1,968.29 1,968.29 1,935.79 1,964.75 0.0M
2023-11-29 1,987.74 1,998.37 1,964.29 1,964.58 0.0M
2023-11-28 1,962.09 1,989.28 1,950.07 1,986.84 0.0M
2023-11-27 2,000.06 2,001.30 1,951.77 1,953.78 0.0M
2023-11-24 2,009.68 2,014.26 1,984.44 1,996.25 0.0M
2023-11-23 2,032.36 2,032.79 2,010.76 2,010.76 0.0M
2023-11-22 2,033.05 2,044.69 2,030.14 2,031.58 0.0M
2023-11-21 2,033.27 2,034.40 2,020.68 2,030.46 0.0M
2023-11-20 2,021.02 2,036.97 2,017.35 2,030.73 0.0M
2023-11-17 2,020.71 2,033.00 2,000.68 2,023.24 0.0M
2023-11-16 2,038.20 2,053.92 2,028.90 2,031.31 0.0M
2023-11-15 1,978.36 2,045.74 1,971.93 2,036.53 0.0M
2023-11-14 2,047.61 2,047.61 1,992.19 2,000.43 0.0M
2023-11-13 2,070.91 2,070.91 2,050.29 2,050.71 0.0M
2023-11-10 2,093.47 2,096.89 2,066.20 2,070.78 0.0M
2023-11-09 2,115.86 2,116.47 2,092.38 2,093.20 0.0M
2023-11-08 2,104.22 2,118.96 2,100.71 2,115.73 0.0M
2023-11-07 2,115.74 2,115.99 2,101.07 2,106.72 0.0M
2023-11-06 2,105.97 2,111.39 2,100.90 2,110.62 0.0M
2023-11-03 2,126.21 2,128.10 2,101.97 2,106.38 0.0M
2023-11-02 2,132.16 2,141.42 2,117.04 2,118.00 0.0M
2023-11-01 2,126.85 2,129.89 2,114.05 2,125.69 0.0M
2023-10-31 2,159.17 2,159.17 2,105.26 2,123.24 0.0M
2023-10-30 2,160.32 2,182.16 2,150.40 2,151.24 0.0M
2023-10-27 2,137.19 2,158.39 2,110.01 2,154.72 0.0M
2023-10-26 2,193.92 2,196.09 2,129.76 2,131.82 0.0M
2023-10-25 2,178.80 2,195.26 2,174.71 2,193.84 0.0M
2023-10-24 2,171.28 2,173.84 2,144.73 2,171.66 0.0M
2023-10-23 2,128.80 2,164.12 2,128.80 2,163.16 0.0M
2023-10-20 2,124.60 2,124.60 2,109.90 2,119.17 0.0M
2023-10-19 2,098.27 2,115.66 2,090.21 2,112.29 0.0M
2023-10-18 2,114.51 2,125.35 2,085.08 2,100.48 0.0M
2023-10-17 2,109.16 2,118.33 2,102.79 2,111.23 0.0M
2023-10-16 2,073.02 2,093.52 2,072.04 2,091.12 0.0M
2023-10-13 2,076.88 2,080.04 2,065.38 2,069.45 0.0M
2023-10-12 2,047.69 2,080.66 2,043.48 2,070.12 0.0M
2023-10-11 2,088.49 2,098.07 2,081.72 2,083.00 0.0M
2023-10-10 2,076.65 2,083.55 2,069.83 2,082.41 0.0M
2023-10-09 2,063.60 2,083.95 2,054.17 2,067.90 0.0M
2023-10-06 2,055.67 2,056.49 2,024.37 2,038.50 0.0M
2023-10-05 2,063.88 2,064.82 2,049.70 2,052.88 0.0M
2023-10-04 2,066.49 2,089.03 2,057.29 2,062.90 0.0M
2023-10-03 2,094.77 2,094.77 2,057.79 2,065.35 0.0M
2023-10-02 2,118.67 2,134.36 2,091.10 2,091.10 0.0M
2023-09-29 2,140.52 2,142.03 2,103.57 2,108.01 0.0M
2023-09-28 2,132.82 2,147.90 2,116.54 2,137.46 0.0M
2023-09-27 2,090.65 2,114.76 2,085.84 2,114.35 0.0M
2023-09-26 2,088.21 2,092.57 2,058.56 2,079.15 0.0M
2023-09-25 2,071.04 2,099.59 2,059.99 2,091.02 0.0M
2023-09-22 2,008.44 2,045.63 1,985.17 2,045.63 0.0M
2023-09-21 2,026.27 2,041.09 2,004.71 2,013.49 0.0M
2023-09-20 2,062.21 2,071.22 1,969.84 2,043.31 0.0M
2023-09-19 2,151.16 2,156.13 2,061.16 2,085.91 0.0M
2023-09-18 2,204.17 2,215.56 2,143.47 2,153.69 0.0M
2023-09-15 2,139.32 2,200.34 2,113.89 2,185.65 0.0M
2023-09-14 2,251.04 2,253.63 2,000.57 2,145.98 0.0M
2023-09-13 2,302.14 2,314.29 2,241.36 2,252.63 0.0M
2023-09-12 2,229.94 2,292.32 2,227.14 2,289.88 0.0M
2023-09-11 2,228.69 2,249.76 2,195.16 2,219.58 0.0M
2023-09-08 2,251.72 2,273.12 2,175.46 2,223.64 0.0M
2023-09-07 2,314.35 2,329.64 2,195.78 2,243.69 0.0M
2023-09-06 2,314.36 2,314.50 2,287.02 2,300.08 0.0M
2023-09-05 2,282.21 2,313.39 2,267.76 2,294.61 0.0M
2023-09-04 2,232.39 2,253.39 2,223.37 2,252.83 0.0M
2023-09-01 2,222.83 2,227.72 2,200.00 2,219.39 0.0M
2023-08-31 2,195.25 2,219.41 2,186.02 2,205.64 0.0M
2023-08-30 2,119.39 2,156.21 2,119.02 2,147.13 0.0M
2023-08-29 2,099.02 2,132.60 2,079.63 2,107.11 0.0M
2023-08-28 2,085.15 2,093.02 2,080.14 2,091.29 0.0M
2023-08-25 2,060.89 2,080.17 2,060.89 2,067.17 0.0M
2023-08-24 2,040.54 2,057.06 2,035.70 2,052.73 0.0M
2023-08-23 2,084.86 2,086.98 2,038.63 2,059.21 0.0M
2023-08-22 2,082.31 2,083.97 2,067.44 2,075.27 0.0M
2023-08-21 2,064.75 2,075.57 2,057.88 2,073.10 0.0M
2023-08-18 2,026.57 2,046.49 2,015.61 2,046.49 0.0M
2023-08-17 2,014.91 2,025.20 1,987.71 2,014.75 0.0M
2023-08-16 2,053.31 2,066.52 1,962.90 1,997.41 0.0M
2023-08-15 2,030.12 2,088.42 2,010.23 2,057.90 0.0M
2023-08-14 2,117.62 2,136.70 2,063.23 2,064.35 0.0M
2023-08-11 2,108.25 2,109.73 2,086.78 2,094.18 0.0M
2023-08-10 2,131.32 2,132.51 2,099.01 2,106.41 0.0M
2023-08-09 2,077.57 2,123.81 2,072.03 2,104.76 0.0M
2023-08-08 2,035.73 2,053.35 1,995.97 2,052.60 0.0M
2023-08-07 2,045.87 2,071.90 2,038.26 2,040.19 0.0M
2023-08-04 2,095.87 2,108.83 1,987.91 2,020.78 0.0M
2023-08-03 2,037.81 2,083.97 2,020.61 2,077.29 0.0M
2023-08-02 2,036.18 2,044.42 2,023.75 2,033.77 0.0M
2023-08-01 2,038.05 2,043.46 2,012.97 2,023.92 0.0M
2023-07-31 1,979.02 2,018.97 1,979.02 2,017.22 0.0M
2023-07-28 1,942.27 1,974.64 1,935.10 1,959.33 0.0M
2023-07-27 1,944.51 1,955.33 1,935.73 1,946.76 0.0M
2023-07-26 1,956.36 1,956.36 1,925.22 1,938.44 0.0M
2023-07-25 1,945.21 1,951.46 1,943.14 1,946.64 0.0M
2023-07-24 1,912.43 1,934.68 1,911.24 1,932.16 0.0M
2023-07-21 1,898.45 1,913.90 1,888.79 1,904.17 0.0M
2023-07-20 1,934.48 1,941.14 1,885.65 1,903.81 0.0M
2023-07-19 1,912.97 1,939.42 1,909.52 1,930.59 0.0M
2023-07-18 1,852.07 1,901.88 1,852.07 1,901.23 0.0M
2023-07-17 1,826.53 1,847.69 1,824.76 1,845.63 0.0M
2023-07-14 1,834.91 1,839.68 1,828.36 1,831.48 0.0M
2023-07-13 1,834.42 1,841.71 1,823.17 1,832.86 0.0M
2023-07-12 1,803.81 1,831.32 1,802.10 1,827.19 0.0M
2023-07-11 1,805.72 1,806.31 1,796.29 1,800.13 0.0M
2023-07-10 1,792.61 1,804.26 1,792.18 1,797.30 0.0M
2023-07-07 1,786.42 1,793.31 1,783.80 1,789.78 0.0M
2023-07-06 1,812.38 1,812.38 1,797.60 1,798.62 0.0M
2023-07-05 1,799.03 1,809.64 1,799.03 1,805.42 0.0M
2023-07-04 1,783.52 1,803.27 1,775.84 1,801.55 0.0M
2023-07-03 1,791.75 1,791.75 1,782.15 1,783.40 0.0M
2023-06-30 1,812.59 1,813.43 1,805.80 1,806.28 0.0M
2023-06-29 1,819.72 1,823.57 1,809.66 1,812.76 0.0M
2023-06-28 1,821.21 1,825.97 1,814.73 1,816.92 0.0M
2023-06-27 1,811.33 1,821.39 1,806.08 1,816.65 0.0M
2023-06-26 1,811.18 1,821.37 1,789.18 1,807.99 0.0M
2023-06-23 1,845.24 1,856.01 1,837.76 1,847.01 0.0M
2023-06-22 1,863.05 1,871.91 1,854.47 1,869.60 0.0M
2023-06-21 1,855.92 1,857.64 1,838.07 1,855.80 0.0M
2023-06-20 1,857.52 1,863.24 1,831.51 1,849.27 0.0M
2023-06-19 1,859.54 1,862.14 1,846.44 1,855.31 0.0M
2023-06-16 1,847.92 1,858.41 1,846.54 1,854.99 0.0M
2023-06-15 1,826.64 1,846.83 1,824.05 1,842.18 0.0M
2023-06-14 1,821.49 1,827.79 1,815.00 1,821.77 0.0M
2023-06-13 1,805.27 1,812.78 1,802.46 1,811.72 0.0M
2023-06-09 1,810.54 1,810.68 1,791.59 1,798.77 0.0M
2023-06-08 1,805.72 1,811.94 1,797.00 1,803.53 0.0M
2023-06-07 1,779.87 1,798.42 1,775.76 1,794.50 0.0M
2023-06-06 1,807.05 1,808.19 1,766.02 1,773.49 0.0M
2023-06-05 1,817.96 1,837.49 1,809.86 1,814.47 0.0M
2023-06-02 1,775.13 1,808.45 1,775.13 1,807.65 0.0M
2023-06-01 1,776.95 1,787.16 1,771.80 1,777.67 0.0M
2023-05-31 1,783.55 1,785.35 1,771.43 1,785.35 0.0M
2023-05-30 1,783.65 1,801.76 1,775.30 1,781.87 0.0M
2023-05-29 1,786.23 1,798.74 1,784.47 1,793.99 0.0M
2023-05-26 1,807.06 1,820.09 1,787.06 1,797.52 0.0M
2023-05-25 1,785.93 1,799.17 1,785.71 1,795.72 0.0M
2023-05-24 1,786.39 1,791.06 1,772.90 1,782.79 0.0M
2023-05-23 1,786.04 1,789.66 1,763.81 1,782.87 0.0M
2023-05-22 1,808.13 1,808.13 1,781.38 1,781.84 0.0M
2023-05-19 1,798.53 1,800.93 1,781.73 1,792.73 0.0M
2023-05-18 1,801.10 1,818.58 1,789.83 1,797.08 0.0M
2023-05-17 1,802.24 1,826.58 1,790.00 1,791.63 0.0M
2023-05-16 1,757.71 1,793.59 1,755.83 1,793.42 0.0M
2023-05-15 1,714.60 1,744.37 1,714.34 1,744.37 0.0M
2023-05-12 1,712.18 1,716.51 1,694.22 1,698.63 0.0M
2023-05-11 1,710.54 1,735.73 1,710.54 1,727.46 0.0M
2023-05-10 1,645.11 1,706.17 1,644.08 1,699.90 0.0M
2023-05-08 1,659.28 1,663.62 1,648.19 1,651.77 0.0M
2023-05-05 1,676.06 1,678.71 1,658.93 1,660.28 0.0M
2023-05-04 1,664.21 1,680.41 1,658.29 1,658.29 0.0M
2023-05-03 1,703.49 1,709.65 1,660.99 1,667.84 0.0M
2023-05-02 1,741.47 1,756.50 1,664.73 1,699.10 0.0M
2023-04-28 1,750.85 1,752.90 1,721.33 1,733.02 0.0M
2023-04-27 1,758.88 1,763.01 1,739.01 1,747.49 0.0M
2023-04-26 1,745.29 1,759.81 1,737.05 1,750.89 0.0M
2023-04-25 1,716.94 1,720.71 1,705.12 1,714.46 0.0M
2023-04-24 1,683.84 1,722.03 1,681.68 1,705.68 0.0M
2023-04-21 1,679.75 1,686.05 1,676.74 1,683.37 0.0M
2023-04-20 1,681.32 1,685.15 1,660.33 1,680.49 0.0M
2023-04-19 1,700.87 1,700.87 1,667.98 1,683.89 0.0M
2023-04-18 1,698.04 1,702.58 1,687.81 1,695.70 0.0M
2023-04-17 1,686.94 1,698.91 1,686.94 1,693.75 0.0M
2023-04-14 1,680.46 1,683.67 1,671.04 1,675.67 0.0M
2023-04-13 1,680.62 1,686.09 1,667.39 1,670.28 0.0M
2023-04-12 1,682.56 1,682.98 1,669.85 1,675.12 0.0M
2023-04-11 1,701.18 1,717.30 1,667.89 1,674.28 0.0M
2023-04-10 1,667.64 1,700.81 1,666.97 1,694.51 0.0M
2023-04-07 1,669.63 1,677.24 1,656.91 1,662.31 0.0M
2023-04-06 1,668.77 1,679.38 1,662.13 1,666.39 0.0M
2023-04-05 1,657.50 1,687.46 1,646.74 1,664.83 0.0M
2023-04-04 1,655.67 1,673.61 1,653.16 1,654.39 0.0M
2023-04-03 1,639.52 1,649.80 1,639.52 1,647.77 0.0M
2023-03-31 1,644.86 1,645.88 1,617.10 1,630.47 0.0M
2023-03-30 1,633.77 1,645.19 1,626.06 1,641.18 0.0M
2023-03-29 1,628.63 1,636.01 1,617.49 1,629.19 0.0M
2023-03-28 1,620.80 1,632.11 1,605.20 1,620.51 0.0M
2023-03-27 1,592.89 1,614.55 1,592.19 1,614.55 0.0M
2023-03-24 1,566.08 1,586.59 1,565.50 1,585.08 0.0M
2023-03-23 1,555.77 1,565.13 1,554.85 1,563.46 0.0M
2023-03-22 1,548.40 1,556.84 1,543.34 1,556.20 0.0M
2023-03-21 1,547.84 1,559.14 1,540.00 1,547.74 0.0M
2023-03-20 1,517.00 1,538.69 1,515.75 1,536.98 0.0M
2023-03-17 1,506.72 1,515.14 1,504.00 1,514.02 0.0M
2023-03-16 1,500.38 1,517.54 1,489.95 1,501.70 0.0M
2023-03-15 1,513.76 1,515.83 1,497.49 1,500.32 0.0M
2023-03-14 1,517.81 1,519.22 1,510.61 1,513.79 0.0M
2023-03-13 1,519.17 1,534.82 1,507.65 1,517.36 0.0M
2023-03-10 1,516.97 1,520.01 1,509.03 1,518.38 0.0M
2023-03-09 1,517.83 1,524.08 1,511.03 1,523.58 0.0M
2023-03-07 1,516.85 1,519.48 1,507.59 1,514.76 0.0M
2023-03-06 1,486.84 1,522.56 1,486.84 1,515.54 0.0M
2023-03-03 1,467.17 1,480.13 1,466.23 1,480.13 0.0M
2023-03-02 1,481.94 1,483.42 1,457.39 1,466.63 0.0M
2023-03-01 1,479.53 1,487.47 1,477.51 1,480.87 0.0M
2023-02-28 1,470.75 1,478.84 1,470.10 1,473.38 0.0M
2023-02-27 1,453.59 1,469.24 1,450.57 1,466.68 0.0M
2023-02-24 1,453.30 1,459.39 1,452.58 1,455.03 0.0M
2023-02-22 1,451.04 1,452.00 1,446.58 1,452.00 0.0M
2023-02-21 1,438.18 1,463.58 1,435.68 1,447.76 0.0M
2023-02-20 1,440.43 1,440.43 1,422.10 1,435.08 0.0M
2023-02-17 1,426.54 1,439.73 1,420.51 1,438.31 0.0M
2023-02-16 1,426.05 1,442.17 1,423.68 1,428.54 0.0M
2023-02-15 1,455.02 1,455.02 1,422.01 1,422.01 0.0M
2023-02-14 1,497.66 1,497.66 1,462.99 1,463.09 0.0M
2023-02-13 1,488.00 1,503.49 1,486.91 1,496.21 0.0M
2023-02-10 1,469.45 1,487.27 1,466.05 1,482.02 0.0M
2023-02-09 1,473.08 1,477.65 1,462.25 1,470.74 0.0M
2023-02-08 1,460.62 1,483.02 1,459.59 1,472.03 0.0M
2023-02-07 1,464.93 1,469.74 1,456.27 1,457.26 0.0M
2023-02-06 1,443.26 1,466.08 1,442.04 1,462.71 0.0M
2023-02-03 1,446.24 1,446.79 1,437.06 1,444.03 0.0M
2023-02-02 1,452.29 1,454.06 1,444.68 1,447.80 0.0M
2023-02-01 1,449.41 1,452.69 1,444.09 1,448.36 0.0M
2023-01-31 1,440.62 1,448.93 1,439.80 1,448.27 0.0M
2023-01-30 1,437.04 1,441.61 1,432.27 1,439.57 0.0M
2023-01-27 1,415.95 1,434.83 1,414.78 1,433.31 0.0M
2023-01-26 1,417.62 1,419.50 1,412.22 1,415.99 0.0M
2023-01-25 1,418.77 1,419.55 1,412.62 1,412.67 0.0M
2023-01-24 1,422.45 1,426.80 1,416.58 1,417.34 0.0M
2023-01-23 1,411.61 1,423.52 1,411.61 1,419.07 0.0M
2023-01-20 1,403.02 1,410.92 1,403.02 1,408.31 0.0M
2023-01-19 1,416.76 1,417.45 1,397.52 1,402.88 0.0M
2023-01-18 1,413.87 1,424.72 1,407.66 1,415.93 0.0M
2023-01-17 1,434.29 1,435.87 1,420.31 1,420.31 0.0M
2023-01-16 1,428.67 1,438.02 1,428.08 1,432.17 0.0M
2023-01-13 1,428.36 1,430.51 1,422.04 1,424.57 0.0M
2023-01-12 1,438.15 1,441.68 1,422.98 1,424.10 0.0M
2023-01-11 1,421.67 1,433.03 1,417.06 1,427.89 0.0M
2023-01-10 1,420.75 1,420.75 1,404.90 1,409.56 0.0M
2023-01-09 1,416.55 1,426.69 1,416.55 1,420.28 0.0M
2023-01-06 1,411.31 1,418.80 1,408.30 1,413.99 0.0M
2023-01-05 1,407.02 1,414.02 1,404.00 1,411.00 0.0M
2023-01-04 1,428.16 1,432.59 1,422.13 1,422.28 0.0M
2023-01-03 1,421.61 1,431.63 1,421.37 1,428.43 0.0M