MOEX IT (MOEXIT)

MOEXIT
🏛️ 러시아 연방 →
2,304.71
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
2025-09-26 2,288.23 2,304.71 2,270.60 2,304.71 0.0M
2025-09-25 2,346.12 2,350.23 2,322.20 2,328.90 5,205.0M
2025-09-24 2,287.91 2,345.09 2,281.87 2,332.22 5,857.6M
2025-09-22 2,325.82 2,328.60 2,278.78 2,308.52 5,603.5M
2025-09-19 2,354.18 2,357.32 2,326.68 2,329.16 0.0M
2025-09-18 2,375.50 2,378.20 2,345.37 2,363.40 4.9M
2025-09-17 2,373.79 2,375.86 2,353.31 2,366.32 5.3M
2025-09-16 2,397.83 2,405.60 2,358.48 2,378.76 4.6M
2025-09-15 2,405.18 2,416.37 2,380.21 2,386.16 6.2M
2025-09-12 2,459.44 2,461.85 2,415.80 2,420.93 7.5M
2025-09-11 2,464.21 2,467.93 2,444.51 2,467.93 6.8M
2025-09-10 2,470.12 2,480.41 2,464.33 2,470.52 12.6M
2025-09-09 2,481.71 2,493.18 2,472.01 2,474.73 5.2M
2025-09-08 2,477.24 2,477.24 2,467.08 2,474.02 4.0M
2025-09-05 2,447.13 2,465.02 2,443.15 2,460.04 4.7M
2025-09-04 2,448.64 2,454.07 2,428.40 2,433.84 3.5M
2025-09-03 2,433.07 2,438.55 2,420.23 2,427.74 3.5M
2025-09-02 2,450.17 2,452.18 2,413.07 2,413.29 4.9M
2025-09-01 2,493.28 2,497.37 2,454.93 2,457.39 4.9M
2025-08-29 2,494.01 2,495.81 2,463.45 2,470.76 3.1M
2025-08-28 2,514.61 2,515.81 2,498.20 2,500.80 4.6M
2025-08-27 2,511.37 2,522.32 2,501.94 2,507.62 5.7M
2025-08-26 2,513.32 2,519.98 2,490.96 2,499.20 5.8M
2025-08-25 2,499.81 2,508.45 2,478.97 2,492.32 4.6M
2025-08-22 2,487.87 2,511.58 2,485.23 2,501.80 6.7M
2025-08-21 2,533.32 2,533.52 2,490.11 2,493.59 8.4M
2025-08-20 2,551.18 2,557.96 2,524.49 2,534.05 5.7M
2025-08-19 2,548.11 2,559.56 2,533.96 2,535.54 7.1M
2025-08-18 2,503.13 2,523.76 2,500.01 2,507.65 7.5M
2025-08-15 2,526.95 2,528.17 2,511.24 2,522.29 4.9M
2025-08-14 2,502.29 2,527.97 2,484.94 2,517.21 8.3M
2025-08-13 2,559.14 2,559.30 2,518.49 2,533.92 25.9M
2025-08-12 2,502.66 2,540.17 2,501.70 2,534.53 36.8M
2025-08-11 2,505.36 2,507.93 2,486.61 2,492.06 9.0M
2025-08-08 2,457.36 2,477.57 2,439.93 2,474.19 7.0M
2025-08-07 2,423.49 2,462.80 2,417.36 2,427.88 8.2M
2025-08-06 2,405.63 2,410.59 2,383.08 2,390.19 4.9M
2025-08-05 2,418.75 2,419.10 2,397.72 2,412.18 4.6M
2025-08-04 2,397.48 2,413.96 2,392.73 2,409.75 4.5M
2025-08-01 2,419.55 2,439.71 2,404.23 2,404.89 6.4M
2025-07-31 2,418.35 2,423.50 2,391.03 2,410.38 4.6M
2025-07-30 2,407.69 2,430.39 2,393.84 2,403.21 12.8M
2025-07-29 2,396.97 2,417.95 2,383.88 2,408.95 7.6M
2025-07-28 2,423.26 2,452.06 2,387.46 2,392.31 15.6M
2025-07-25 2,495.26 2,499.36 2,419.94 2,424.85 37.3M
2025-07-24 2,479.33 2,480.09 2,452.84 2,455.66 7.8M
2025-07-23 2,476.68 2,490.89 2,469.41 2,479.34 7.7M
2025-07-22 2,466.72 2,481.30 2,459.17 2,464.96 14.2M
2025-07-21 2,458.05 2,482.83 2,453.72 2,472.39 15.2M
2025-07-18 2,422.40 2,459.63 2,417.66 2,458.89 17.6M
2025-07-17 2,453.65 2,459.49 2,409.80 2,422.07 7.5M
2025-07-16 2,409.06 2,434.44 2,398.57 2,429.56 8.1M
2025-07-15 2,394.99 2,417.50 2,372.22 2,415.50 16.1M
2025-07-14 2,294.20 2,361.06 2,293.99 2,350.57 18.1M
2025-07-11 2,347.10 2,363.62 2,311.08 2,314.87 25.3M
2025-07-10 2,337.26 2,366.71 2,332.84 2,364.14 19.3M
2025-07-09 2,315.91 2,316.77 2,286.13 2,313.79 12.9M
2025-07-08 2,258.87 2,335.82 2,255.91 2,333.98 12.5M
2025-07-07 2,289.08 2,292.30 2,275.51 2,283.20 6.4M
2025-07-04 2,308.82 2,317.60 2,284.76 2,302.61 6.7M
2025-07-03 2,304.74 2,351.05 2,296.74 2,339.63 12.3M
2025-07-02 2,293.30 2,309.81 2,279.80 2,289.44 8.3M
2025-07-01 2,297.67 2,310.98 2,274.89 2,296.87 11.1M
2025-06-30 2,252.05 2,275.03 2,239.46 2,274.26 8.2M
2025-06-27 2,219.91 2,237.10 2,200.04 2,228.70 5.1M
2025-06-26 2,247.76 2,250.24 2,225.45 2,230.62 5.7M
2025-06-25 2,207.32 2,242.90 2,206.84 2,240.07 11.5M
2025-06-24 2,149.58 2,170.24 2,135.54 2,166.96 6.1M
2025-06-23 2,151.60 2,167.33 2,142.60 2,157.08 3.6M
2025-06-20 2,197.43 2,201.55 2,158.88 2,164.95 4.1M
2025-06-19 2,209.57 2,210.18 2,176.39 2,201.02 4.0M
2025-06-18 2,207.93 2,220.96 2,191.96 2,205.69 7.3M
2025-06-17 2,149.65 2,181.47 2,146.18 2,180.91 3.9M
2025-06-16 2,157.74 2,168.91 2,142.76 2,154.83 4.0M
2025-06-13 2,160.67 2,168.37 2,148.89 2,153.46 2.4M
2025-06-11 2,182.64 2,202.16 2,170.02 2,170.02 5.9M
2025-06-10 2,230.51 2,236.73 2,184.79 2,191.26 5.2M
2025-06-09 2,229.26 2,241.75 2,198.46 2,206.90 6.1M
2025-06-06 2,306.48 2,350.29 2,249.24 2,256.07 11.7M
2025-06-05 2,276.08 2,317.96 2,268.09 2,307.64 6.6M
2025-06-04 2,260.41 2,280.89 2,247.24 2,262.56 10.4M
2025-06-03 2,205.96 2,229.34 2,201.61 2,228.32 6.0M
2025-06-02 2,176.09 2,205.37 2,149.44 2,199.26 5.0M
2025-05-30 2,186.93 2,201.71 2,172.83 2,192.64 3.2M
2025-05-29 2,184.40 2,203.67 2,174.11 2,185.43 4.4M
2025-05-28 2,160.67 2,174.90 2,152.14 2,167.74 8.2M
2025-05-27 2,109.85 2,153.49 2,108.22 2,144.33 10.7M
2025-05-26 2,111.11 2,117.57 2,093.23 2,096.30 5.3M
2025-05-23 2,164.04 2,173.86 2,157.54 2,166.61 2.1M
2025-05-22 2,149.36 2,189.23 2,137.89 2,184.07 4.3M
2025-05-21 2,205.23 2,208.51 2,180.09 2,182.76 2.0M
2025-05-20 2,225.29 2,228.09 2,205.82 2,205.82 2.5M
2025-05-19 2,247.56 2,256.46 2,228.50 2,233.90 6.6M
2025-05-16 2,219.19 2,243.44 2,182.15 2,220.89 4.5M
2025-05-15 2,227.97 2,231.80 2,189.70 2,205.67 4.3M
2025-05-14 2,255.04 2,281.14 2,251.56 2,269.94 3.0M
2025-05-13 2,289.59 2,291.35 2,244.28 2,268.35 4.5M
2025-05-12 2,270.56 2,274.14 2,248.66 2,268.74 6.1M
2025-05-08 2,232.75 2,243.63 2,208.40 2,215.41 3.0M
2025-05-07 2,203.00 2,225.41 2,189.22 2,208.18 4.3M
2025-05-06 2,148.93 2,215.98 2,148.25 2,212.16 5.4M
2025-05-05 2,189.70 2,205.36 2,141.56 2,141.56 5.6M
2025-05-02 2,225.65 2,230.82 2,194.32 2,201.03 2.4M
2025-04-30 2,248.90 2,282.83 2,233.25 2,256.01 4.7M
2025-04-29 2,312.61 2,314.08 2,279.76 2,285.43 4.0M
2025-04-28 2,353.15 2,362.25 2,319.66 2,346.68 7.7M
2025-04-25 2,344.00 2,372.78 2,335.06 2,361.07 12.3M
2025-04-24 2,337.98 2,350.60 2,314.68 2,321.63 5.9M
2025-04-23 2,293.78 2,323.45 2,277.77 2,323.10 7.0M
2025-04-22 2,306.20 2,331.02 2,292.59 2,328.88 10.7M
2025-04-21 2,263.47 2,281.28 2,262.70 2,279.14 4.0M
2025-04-18 2,266.91 2,269.45 2,225.74 2,249.34 5.5M
2025-04-17 2,276.70 2,290.03 2,248.33 2,267.18 4.6M
2025-04-16 2,242.09 2,286.01 2,224.65 2,280.90 5.9M
2025-04-15 2,264.28 2,271.81 2,237.89 2,247.36 3.5M
2025-04-14 2,288.60 2,293.57 2,250.45 2,264.03 6.0M
2025-04-11 2,264.46 2,280.66 2,247.78 2,273.28 5.0M
2025-04-10 2,261.05 2,275.97 2,218.26 2,232.28 5.9M
2025-04-09 2,212.04 2,222.36 2,124.73 2,150.18 10.4M
2025-04-08 2,269.13 2,280.10 2,228.47 2,236.56 8.0M
2025-04-07 2,144.48 2,266.64 2,131.03 2,233.30 26.2M
2025-04-04 2,372.79 2,386.89 2,273.19 2,288.99 9.0M
2025-04-03 2,391.10 2,406.27 2,337.33 2,344.47 7.8M
2025-04-02 2,371.76 2,404.57 2,367.02 2,377.48 6.9M
2025-04-01 2,429.68 2,448.07 2,383.88 2,402.85 8.5M
2025-03-31 2,362.99 2,425.25 2,322.44 2,420.89 10.2M
2025-03-28 2,403.05 2,424.96 2,371.19 2,388.52 9.9M
2025-03-27 2,442.09 2,443.00 2,409.00 2,421.08 8.4M
2025-03-26 2,521.26 2,526.79 2,479.58 2,481.79 5.4M
2025-03-25 2,521.18 2,526.20 2,477.45 2,506.69 7.7M
2025-03-24 2,541.78 2,545.38 2,518.74 2,525.79 7.2M
2025-03-21 2,571.25 2,592.33 2,543.89 2,545.37 22.5M
2025-03-20 2,651.85 2,652.54 2,571.45 2,603.79 34.8M
2025-03-19 2,626.13 2,643.74 2,607.35 2,641.17 6.0M
2025-03-18 2,664.86 2,673.17 2,641.62 2,655.80 5.3M
2025-03-17 2,638.07 2,653.92 2,622.96 2,652.60 6.4M
2025-03-14 2,573.26 2,608.33 2,552.31 2,610.12 4.7M
2025-03-13 2,581.54 2,584.25 2,534.45 2,552.90 7.1M
2025-03-12 2,614.98 2,624.33 2,583.50 2,609.26 4.5M
2025-03-11 2,621.48 2,649.62 2,614.49 2,634.50 3.8M
2025-03-10 2,659.82 2,661.70 2,633.86 2,638.16 3.8M
2025-03-07 2,675.66 2,687.26 2,604.57 2,605.63 7.3M
2025-03-06 2,673.81 2,677.73 2,643.17 2,651.96 6.0M
2025-03-05 2,680.51 2,718.51 2,674.93 2,694.08 9.0M
2025-03-04 2,640.38 2,689.21 2,640.38 2,689.21 11.2M
2025-03-03 2,615.32 2,624.33 2,586.52 2,605.43 10.0M
2025-02-28 2,632.30 2,653.27 2,596.94 2,652.95 10.1M
2025-02-27 2,650.05 2,675.11 2,615.45 2,665.72 8.9M
2025-02-26 2,765.13 2,765.79 2,660.87 2,693.95 19.2M
2025-02-25 2,762.87 2,779.45 2,739.67 2,744.28 12.9M
2025-02-24 2,718.45 2,731.05 2,697.04 2,731.05 9.0M
2025-02-21 2,694.46 2,701.88 2,655.09 2,682.26 8.6M
2025-02-20 2,670.05 2,707.53 2,662.14 2,674.48 11.2M
2025-02-19 2,648.78 2,660.32 2,607.22 2,649.74 8.2M
2025-02-18 2,680.58 2,683.09 2,633.19 2,636.68 18.7M
2025-02-17 2,658.26 2,685.66 2,651.25 2,680.70 12.9M
2025-02-14 2,681.52 2,691.58 2,597.16 2,633.31 20.6M
2025-02-13 2,706.11 2,725.46 2,636.30 2,647.82 22.3M
2025-02-12 2,618.95 2,631.09 2,577.34 2,588.17 12.3M
2025-02-11 2,546.18 2,594.10 2,535.95 2,585.37 14.4M
2025-02-10 2,589.55 2,592.24 2,553.18 2,565.63 19.2M
2025-02-07 2,654.12 2,656.59 2,581.33 2,582.82 14.7M
2025-02-06 2,648.53 2,659.73 2,623.19 2,640.69 12.0M
2025-02-05 2,609.25 2,621.59 2,575.08 2,613.36 18.6M
2025-02-04 2,690.72 2,694.81 2,630.94 2,640.94 14.3M
2025-02-03 2,709.74 2,712.95 2,666.43 2,679.29 13.8M
2025-01-31 2,776.92 2,779.46 2,729.42 2,737.63 11.4M
2025-01-30 2,758.47 2,766.40 2,738.52 2,761.44 7.3M
2025-01-29 2,746.61 2,780.41 2,740.73 2,754.50 8.2M
2025-01-28 2,701.18 2,733.81 2,687.03 2,729.05 8.7M
2025-01-27 2,745.99 2,748.85 2,701.33 2,702.33 7.1M
2025-01-24 2,774.12 2,784.00 2,737.76 2,741.75 11.8M
2025-01-23 2,763.21 2,774.41 2,737.33 2,748.62 20.4M
2025-01-22 2,767.95 2,795.15 2,748.91 2,795.15 14.5M
2025-01-21 2,780.74 2,800.21 2,717.51 2,761.45 11.4M
2025-01-20 2,836.61 2,885.58 2,800.04 2,810.57 16.4M
2025-01-17 2,781.20 2,840.24 2,769.72 2,824.94 14.7M
2025-01-16 2,771.21 2,812.32 2,762.05 2,786.71 21.3M
2025-01-15 2,703.88 2,739.52 2,702.99 2,723.60 34.6M
2025-01-14 2,677.42 2,710.54 2,658.16 2,688.61 6.3M
2025-01-13 2,669.53 2,740.61 2,669.53 2,700.36 9.3M
2025-01-10 2,602.08 2,686.86 2,595.12 2,669.09 10.6M
2025-01-09 2,697.33 2,705.99 2,610.04 2,610.04 9.0M
2025-01-08 2,632.10 2,700.12 2,630.35 2,688.81 8.4M
2025-01-06 2,630.33 2,630.33 2,591.47 2,627.33 4.2M
2025-01-03 2,680.74 2,691.89 2,620.21 2,629.98 5.8M