MOEX Oil and Gas (MOEXOG)

MOEXOG
🏛️ 러시아 연방 →
7,126.47
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 8,813.70 8,858.67 8,775.47 8,846.39 0.0M
2023-12-28 8,849.45 8,858.71 8,798.71 8,849.38 0.0M
2023-12-27 8,859.65 8,909.61 8,836.26 8,836.26 0.0M
2023-12-26 8,810.26 8,855.24 8,791.87 8,832.27 0.0M
2023-12-25 8,765.72 8,823.24 8,760.10 8,801.61 0.0M
2023-12-22 8,755.08 8,823.78 8,743.90 8,781.92 0.0M
2023-12-21 8,813.43 8,823.78 8,671.97 8,743.03 0.0M
2023-12-20 8,799.31 8,889.27 8,788.13 8,845.84 0.0M
2023-12-19 8,725.84 8,785.59 8,709.15 8,768.06 0.0M
2023-12-18 8,655.40 8,759.89 8,655.40 8,712.30 0.0M
2023-12-15 8,357.21 8,587.35 8,352.21 8,587.35 0.0M
2023-12-14 8,650.37 8,663.24 8,488.25 8,495.89 0.0M
2023-12-13 8,529.72 8,639.04 8,512.25 8,612.48 0.0M
2023-12-12 8,593.56 8,652.05 8,483.48 8,566.78 0.0M
2023-12-11 8,762.27 8,762.27 8,597.44 8,608.64 0.0M
2023-12-08 8,741.61 8,798.53 8,703.15 8,757.82 0.0M
2023-12-07 8,714.41 8,772.18 8,644.35 8,720.38 0.0M
2023-12-06 8,885.75 8,901.12 8,733.59 8,742.24 0.0M
2023-12-05 8,785.49 8,895.86 8,751.14 8,873.42 0.0M
2023-12-04 8,850.72 8,864.74 8,773.92 8,818.42 0.0M
2023-12-01 8,969.26 8,997.20 8,906.82 8,932.37 0.0M
2023-11-30 9,026.38 9,027.55 8,928.53 8,996.78 0.0M
2023-11-29 9,032.91 9,048.36 8,971.00 8,973.54 0.0M
2023-11-28 8,970.51 9,025.00 8,890.37 9,021.11 0.0M
2023-11-27 9,046.60 9,054.50 8,929.81 8,977.84 0.0M
2023-11-24 9,030.53 9,060.50 8,982.66 9,035.28 0.0M
2023-11-23 9,044.45 9,053.11 9,014.34 9,024.53 0.0M
2023-11-22 9,039.80 9,073.93 9,007.80 9,043.56 0.0M
2023-11-21 8,939.30 9,032.83 8,921.64 9,032.83 0.0M
2023-11-20 8,986.29 9,011.84 8,940.72 8,981.51 0.0M
2023-11-17 8,840.85 8,999.44 8,781.84 8,991.56 0.0M
2023-11-16 8,978.27 8,997.67 8,904.42 8,922.71 0.0M
2023-11-15 8,964.77 9,034.57 8,928.91 9,020.86 0.0M
2023-11-14 9,092.32 9,093.42 8,974.46 9,020.89 0.0M
2023-11-13 9,139.66 9,139.66 9,099.15 9,135.68 0.0M
2023-11-10 9,072.51 9,137.92 9,054.47 9,137.14 0.0M
2023-11-09 9,058.53 9,071.64 9,014.08 9,071.64 0.0M
2023-11-08 9,061.44 9,117.80 9,037.32 9,082.43 0.0M
2023-11-07 9,082.94 9,098.44 9,052.76 9,098.44 0.0M
2023-11-06 8,972.09 9,082.60 8,965.96 9,079.23 0.0M
2023-11-03 8,999.53 9,015.29 8,919.79 8,970.61 0.0M
2023-11-02 9,043.98 9,072.59 8,963.30 8,963.30 0.0M
2023-11-01 8,990.11 9,042.32 8,971.87 9,016.01 0.0M
2023-10-31 9,089.12 9,120.83 8,944.16 9,019.03 0.0M
2023-10-30 9,127.37 9,144.29 9,076.86 9,111.44 0.0M
2023-10-27 9,078.73 9,142.10 8,976.63 9,080.37 0.0M
2023-10-26 9,217.93 9,230.24 9,077.93 9,088.78 0.0M
2023-10-25 9,155.19 9,197.23 9,114.29 9,176.68 0.0M
2023-10-24 9,142.54 9,195.16 9,090.29 9,188.72 0.0M
2023-10-23 9,248.09 9,274.66 9,148.06 9,185.03 0.0M
2023-10-20 9,261.16 9,262.43 9,150.15 9,258.79 0.0M
2023-10-19 9,233.88 9,258.24 9,178.46 9,215.76 0.0M
2023-10-18 9,201.22 9,299.83 9,172.51 9,238.16 0.0M
2023-10-17 9,149.14 9,181.71 9,115.99 9,161.29 0.0M
2023-10-16 9,070.90 9,143.04 9,065.65 9,140.77 0.0M
2023-10-13 8,946.55 9,018.33 8,923.94 8,988.10 0.0M
2023-10-12 8,780.87 8,940.36 8,771.09 8,928.26 0.0M
2023-10-11 8,963.69 9,040.42 8,943.74 9,016.82 0.0M
2023-10-10 8,994.94 9,033.28 8,968.40 9,005.28 0.0M
2023-10-09 9,000.07 9,042.58 8,989.28 9,011.34 0.0M
2023-10-06 8,927.68 8,944.90 8,861.10 8,924.15 0.0M
2023-10-05 8,864.71 8,922.68 8,798.89 8,896.06 0.0M
2023-10-04 8,900.30 8,976.20 8,889.26 8,898.54 0.0M
2023-10-03 8,840.34 8,916.69 8,767.73 8,916.69 0.0M
2023-10-02 8,850.78 8,937.29 8,824.88 8,870.68 0.0M
2023-09-29 8,713.47 8,784.24 8,672.75 8,781.67 0.0M
2023-09-28 8,572.91 8,672.12 8,567.35 8,672.12 0.0M
2023-09-27 8,464.46 8,567.98 8,461.15 8,524.23 0.0M
2023-09-26 8,411.61 8,451.28 8,329.29 8,451.28 0.0M
2023-09-25 8,458.97 8,475.20 8,395.26 8,471.80 0.0M
2023-09-22 8,333.56 8,455.69 8,266.74 8,437.08 0.0M
2023-09-21 8,485.49 8,517.54 8,329.33 8,366.93 0.0M
2023-09-20 8,557.45 8,624.14 8,410.28 8,534.92 0.0M
2023-09-19 8,745.82 8,768.83 8,508.10 8,607.07 0.0M
2023-09-18 8,806.53 8,860.36 8,726.34 8,747.68 0.0M
2023-09-15 8,678.66 8,758.70 8,643.69 8,758.70 0.0M
2023-09-14 8,744.05 8,748.55 8,528.00 8,708.63 0.0M
2023-09-13 8,845.93 8,848.07 8,730.59 8,730.59 0.0M
2023-09-12 8,602.33 8,764.62 8,602.33 8,764.62 0.0M
2023-09-11 8,680.05 8,713.03 8,579.29 8,631.26 0.0M
2023-09-08 8,788.56 8,820.52 8,624.53 8,687.86 0.0M
2023-09-07 8,969.49 9,023.39 8,679.75 8,757.42 0.0M
2023-09-06 8,987.65 8,992.21 8,933.32 8,956.68 0.0M
2023-09-05 8,937.07 9,004.33 8,883.77 8,966.89 0.0M
2023-09-04 8,852.94 8,919.63 8,852.94 8,919.63 0.0M
2023-09-01 8,784.50 8,821.76 8,761.97 8,821.76 0.0M
2023-08-31 8,786.06 8,818.08 8,740.60 8,785.23 0.0M
2023-08-30 8,763.25 8,804.82 8,703.23 8,741.69 0.0M
2023-08-29 8,661.07 8,704.24 8,627.55 8,684.23 0.0M
2023-08-28 8,597.48 8,639.27 8,582.45 8,638.47 0.0M
2023-08-25 8,571.39 8,588.93 8,512.17 8,573.15 0.0M
2023-08-24 8,477.18 8,523.79 8,450.43 8,523.79 0.0M
2023-08-23 8,667.00 8,670.78 8,467.47 8,552.82 0.0M
2023-08-22 8,539.58 8,624.96 8,489.54 8,596.15 0.0M
2023-08-21 8,554.78 8,578.77 8,502.57 8,520.68 0.0M
2023-08-18 8,376.15 8,459.95 8,331.69 8,459.95 0.0M
2023-08-17 8,371.10 8,395.27 8,252.56 8,333.70 0.0M
2023-08-16 8,491.77 8,522.08 8,198.47 8,294.20 0.0M
2023-08-15 8,356.47 8,666.41 8,351.89 8,509.07 0.0M
2023-08-14 8,655.25 8,826.89 8,461.50 8,513.99 0.0M
2023-08-11 8,503.05 8,554.88 8,444.41 8,539.16 0.0M
2023-08-10 8,402.89 8,495.64 8,392.79 8,474.25 0.0M
2023-08-09 8,334.87 8,375.54 8,262.08 8,321.53 0.0M
2023-08-08 8,243.46 8,279.06 8,107.61 8,252.46 0.0M
2023-08-07 8,337.38 8,459.15 8,252.84 8,252.84 0.0M
2023-08-04 8,378.53 8,525.43 8,166.33 8,249.95 0.0M
2023-08-03 8,227.68 8,358.11 8,205.28 8,344.94 0.0M
2023-08-02 8,138.28 8,275.44 8,101.24 8,208.78 0.0M
2023-08-01 8,056.15 8,166.10 7,980.46 8,119.09 0.0M
2023-07-31 7,980.17 8,046.57 7,980.17 8,046.57 0.0M
2023-07-28 7,843.44 7,931.42 7,831.95 7,930.84 0.0M
2023-07-27 7,823.44 7,860.49 7,823.44 7,860.49 0.0M
2023-07-26 7,788.02 7,829.75 7,744.01 7,807.29 0.0M
2023-07-25 7,738.18 7,792.72 7,720.95 7,792.72 0.0M
2023-07-24 7,710.97 7,751.74 7,696.33 7,701.23 0.0M
2023-07-21 7,615.99 7,701.08 7,605.49 7,701.08 0.0M
2023-07-20 7,742.09 7,745.94 7,639.12 7,657.03 0.0M
2023-07-19 7,791.09 7,814.21 7,726.03 7,752.87 0.0M
2023-07-18 7,756.24 7,841.57 7,756.24 7,841.57 0.0M
2023-07-17 7,683.55 7,759.95 7,683.55 7,746.52 0.0M
2023-07-14 7,673.48 7,742.21 7,655.77 7,730.48 0.0M
2023-07-13 7,754.25 7,788.66 7,664.78 7,686.33 0.0M
2023-07-12 7,637.03 7,732.45 7,634.38 7,729.95 0.0M
2023-07-11 7,598.06 7,621.47 7,572.70 7,598.27 0.0M
2023-07-10 7,561.21 7,617.33 7,561.21 7,594.09 0.0M
2023-07-07 7,529.66 7,594.02 7,499.70 7,588.16 0.0M
2023-07-06 7,514.75 7,577.26 7,505.87 7,524.09 0.0M
2023-07-05 7,495.78 7,555.23 7,490.57 7,513.92 0.0M
2023-07-04 7,513.72 7,534.50 7,438.12 7,534.50 0.0M
2023-07-03 7,604.88 7,605.03 7,514.45 7,516.12 0.0M
2023-06-30 7,610.27 7,620.71 7,555.54 7,612.07 0.0M
2023-06-29 7,548.81 7,598.92 7,536.28 7,585.58 0.0M
2023-06-28 7,513.12 7,559.75 7,503.49 7,549.43 0.0M
2023-06-27 7,466.61 7,519.92 7,415.73 7,491.07 0.0M
2023-06-26 7,453.92 7,490.46 7,387.50 7,455.12 0.0M
2023-06-23 7,504.14 7,527.71 7,431.85 7,524.97 0.0M
2023-06-22 7,543.01 7,593.19 7,525.34 7,576.04 0.0M
2023-06-21 7,554.32 7,561.32 7,519.55 7,559.66 0.0M
2023-06-20 7,572.70 7,585.84 7,479.64 7,551.01 0.0M
2023-06-19 7,568.27 7,593.09 7,501.74 7,593.09 0.0M
2023-06-16 7,630.78 7,637.96 7,540.15 7,591.75 0.0M
2023-06-15 7,507.01 7,608.44 7,475.96 7,577.33 0.0M
2023-06-14 7,467.52 7,488.86 7,402.56 7,462.33 0.0M
2023-06-13 7,322.06 7,421.78 7,322.06 7,401.46 0.0M
2023-06-09 7,275.51 7,300.55 7,245.84 7,277.60 0.0M
2023-06-08 7,186.76 7,234.54 7,176.55 7,231.58 0.0M
2023-06-07 7,252.55 7,270.21 7,184.58 7,215.10 0.0M
2023-06-06 7,173.60 7,231.21 7,047.10 7,212.68 0.0M
2023-06-05 7,299.99 7,372.57 7,190.48 7,236.05 0.0M
2023-06-02 7,110.24 7,234.95 7,110.24 7,226.10 0.0M
2023-06-01 7,125.78 7,195.13 7,125.78 7,194.62 0.0M
2023-05-31 7,043.16 7,117.02 7,028.16 7,111.50 0.0M
2023-05-30 7,024.83 7,139.93 6,990.37 7,038.57 0.0M
2023-05-29 7,016.22 7,095.04 7,016.22 7,095.04 0.0M
2023-05-26 6,872.24 6,962.80 6,871.96 6,960.09 0.0M
2023-05-25 6,928.67 6,928.67 6,850.86 6,879.89 0.0M
2023-05-24 6,891.69 6,917.53 6,853.14 6,901.23 0.0M
2023-05-23 6,854.01 6,885.26 6,786.40 6,862.46 0.0M
2023-05-22 6,827.98 6,838.46 6,793.01 6,830.46 0.0M
2023-05-19 6,809.92 6,812.56 6,763.42 6,784.34 0.0M
2023-05-18 6,886.27 6,942.63 6,799.58 6,820.98 0.0M
2023-05-17 6,851.61 6,877.18 6,813.69 6,835.11 0.0M
2023-05-16 6,883.38 6,919.03 6,811.11 6,848.94 0.0M
2023-05-15 6,703.23 6,802.94 6,701.14 6,798.51 0.0M
2023-05-12 6,645.70 6,680.98 6,601.84 6,641.75 0.0M
2023-05-11 6,650.05 6,725.60 6,630.23 6,691.99 0.0M
2023-05-10 6,419.84 6,618.07 6,417.97 6,591.29 0.0M
2023-05-08 6,393.70 6,423.18 6,363.83 6,415.71 0.0M
2023-05-05 6,421.20 6,447.23 6,381.86 6,411.09 0.0M
2023-05-04 6,405.71 6,448.27 6,370.68 6,375.24 0.0M
2023-05-03 6,575.46 6,577.37 6,420.16 6,420.16 0.0M
2023-05-02 6,733.11 6,746.44 6,542.00 6,586.32 0.0M
2023-04-28 6,816.91 6,825.90 6,701.16 6,764.02 0.0M
2023-04-27 6,733.48 6,801.08 6,725.23 6,801.08 0.0M
2023-04-26 6,772.96 6,776.61 6,723.13 6,739.27 0.0M
2023-04-25 6,815.95 6,826.96 6,755.91 6,767.25 0.0M
2023-04-24 6,806.92 6,845.22 6,771.11 6,798.42 0.0M
2023-04-21 6,776.71 6,816.18 6,758.70 6,808.36 0.0M
2023-04-20 6,632.62 6,776.60 6,551.70 6,769.21 0.0M
2023-04-19 6,681.54 6,699.04 6,609.43 6,663.68 0.0M
2023-04-18 6,693.60 6,718.48 6,641.85 6,694.60 0.0M
2023-04-17 6,633.73 6,687.71 6,633.73 6,687.71 0.0M
2023-04-14 6,568.14 6,591.99 6,531.11 6,591.99 0.0M
2023-04-13 6,596.89 6,611.66 6,537.17 6,566.23 0.0M
2023-04-12 6,568.74 6,608.33 6,515.52 6,565.95 0.0M
2023-04-11 6,636.41 6,670.31 6,507.91 6,550.60 0.0M
2023-04-10 6,580.41 6,626.42 6,571.84 6,603.52 0.0M
2023-04-07 6,521.63 6,537.42 6,456.41 6,522.12 0.0M
2023-04-06 6,465.01 6,547.37 6,455.66 6,490.06 0.0M
2023-04-05 6,386.41 6,452.52 6,324.88 6,452.52 0.0M
2023-04-04 6,316.02 6,464.79 6,307.87 6,376.13 0.0M
2023-04-03 6,282.44 6,316.90 6,246.75 6,288.49 0.0M
2023-03-31 6,231.56 6,236.77 6,104.90 6,174.30 0.0M
2023-03-30 6,180.43 6,232.76 6,157.53 6,212.11 0.0M
2023-03-29 6,181.62 6,197.58 6,137.34 6,184.70 0.0M
2023-03-28 6,203.67 6,207.41 6,099.55 6,162.61 0.0M
2023-03-27 6,056.45 6,178.55 6,055.05 6,178.55 0.0M
2023-03-24 5,994.86 6,027.03 5,987.20 6,021.32 0.0M
2023-03-23 5,985.62 6,017.63 5,965.76 5,998.96 0.0M
2023-03-22 5,988.78 6,019.47 5,947.88 6,008.27 0.0M
2023-03-21 6,085.89 6,129.86 5,983.09 6,032.70 0.0M
2023-03-20 5,844.89 6,027.77 5,813.25 6,027.77 0.0M
2023-03-17 5,721.02 5,813.90 5,704.07 5,810.05 0.0M
2023-03-16 5,667.49 5,700.34 5,628.93 5,678.27 0.0M
2023-03-15 5,729.38 5,744.33 5,635.24 5,663.68 0.0M
2023-03-14 5,674.94 5,734.16 5,668.16 5,734.16 0.0M
2023-03-13 5,720.40 5,736.03 5,644.68 5,692.61 0.0M
2023-03-10 5,681.14 5,728.00 5,676.56 5,710.80 0.0M
2023-03-09 5,734.41 5,750.21 5,701.52 5,735.85 0.0M
2023-03-07 5,753.96 5,753.96 5,723.37 5,741.60 0.0M
2023-03-06 5,717.58 5,754.66 5,707.05 5,751.09 0.0M
2023-03-03 5,637.54 5,684.79 5,636.61 5,683.60 0.0M
2023-03-02 5,726.49 5,735.08 5,605.04 5,642.94 0.0M
2023-03-01 5,657.48 5,728.89 5,646.10 5,712.97 0.0M
2023-02-28 5,582.39 5,650.44 5,572.79 5,641.19 0.0M
2023-02-27 5,491.19 5,579.41 5,487.85 5,579.41 0.0M
2023-02-24 5,529.41 5,545.15 5,497.79 5,506.66 0.0M
2023-02-22 5,525.39 5,539.21 5,482.08 5,532.09 0.0M
2023-02-21 5,487.70 5,558.71 5,486.37 5,522.69 0.0M
2023-02-20 5,453.31 5,493.31 5,388.19 5,485.51 0.0M
2023-02-17 5,424.24 5,482.88 5,401.87 5,452.74 0.0M
2023-02-16 5,442.86 5,481.17 5,411.91 5,414.55 0.0M
2023-02-15 5,531.52 5,531.52 5,421.24 5,421.94 0.0M
2023-02-14 5,618.59 5,625.93 5,563.54 5,570.36 0.0M
2023-02-13 5,637.18 5,650.90 5,629.32 5,636.06 0.0M
2023-02-10 5,615.82 5,642.04 5,598.82 5,637.97 0.0M
2023-02-09 5,635.98 5,653.88 5,599.85 5,643.51 0.0M
2023-02-08 5,690.76 5,709.71 5,609.52 5,614.84 0.0M
2023-02-07 5,662.13 5,686.36 5,632.33 5,668.26 0.0M
2023-02-06 5,558.66 5,628.70 5,558.60 5,620.13 0.0M
2023-02-03 5,554.80 5,585.92 5,514.81 5,574.72 0.0M
2023-02-02 5,567.44 5,584.43 5,546.51 5,563.41 0.0M
2023-02-01 5,567.65 5,584.23 5,553.11 5,561.92 0.0M
2023-01-31 5,543.93 5,571.60 5,540.44 5,562.22 0.0M
2023-01-30 5,556.28 5,562.86 5,516.72 5,551.50 0.0M
2023-01-27 5,461.17 5,533.23 5,453.12 5,531.44 0.0M
2023-01-26 5,497.91 5,500.91 5,456.58 5,456.58 0.0M
2023-01-25 5,478.22 5,487.78 5,451.68 5,475.55 0.0M
2023-01-24 5,532.70 5,542.04 5,483.60 5,483.60 0.0M
2023-01-23 5,503.81 5,517.84 5,491.56 5,514.73 0.0M
2023-01-20 5,509.02 5,514.42 5,454.57 5,488.75 0.0M
2023-01-19 5,563.77 5,571.72 5,497.18 5,504.31 0.0M
2023-01-18 5,580.82 5,599.47 5,546.75 5,580.24 0.0M
2023-01-17 5,646.96 5,647.85 5,598.58 5,601.89 0.0M
2023-01-16 5,612.71 5,656.20 5,607.66 5,648.94 0.0M
2023-01-13 5,593.16 5,610.60 5,578.38 5,603.33 0.0M
2023-01-12 5,614.51 5,615.07 5,586.64 5,589.38 0.0M
2023-01-11 5,577.19 5,614.58 5,559.96 5,612.38 0.0M
2023-01-10 5,652.90 5,652.90 5,597.64 5,624.23 0.0M
2023-01-09 5,660.05 5,668.25 5,647.67 5,650.93 0.0M
2023-01-06 5,651.77 5,657.94 5,643.91 5,651.65 0.0M
2023-01-05 5,674.06 5,676.10 5,643.21 5,649.59 0.0M
2023-01-04 5,693.40 5,703.57 5,652.55 5,670.73 0.0M
2023-01-03 5,673.93 5,716.22 5,673.93 5,705.97 0.0M