MOEX Russia Index (IMOEX)

IMOEX
🏛️ 러시아 연방 →
2,725.97
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 2,701.97 2,725.97 2,686.68 2,725.97 0.0M
2025-09-25 2,733.53 2,738.58 2,699.42 2,703.15 32,472.2M
2025-09-24 2,683.53 2,745.14 2,675.62 2,723.74 57,979.2M
2025-09-23 2,755.98 2,769.88 2,733.36 2,758.53 46,006.3M
2025-09-22 2,735.80 2,748.52 2,702.52 2,738.29 71,914.9M
2025-09-19 2,787.39 2,794.33 2,745.40 2,748.06 0.0M
2025-09-18 2,814.63 2,816.84 2,776.12 2,793.58 64,534.9M
2025-09-17 2,793.24 2,823.75 2,784.37 2,814.04 50,229.0M
2025-09-16 2,822.85 2,831.80 2,778.51 2,802.77 60,691.9M
2025-09-15 2,826.86 2,834.60 2,801.03 2,809.85 52,306.9M
2025-09-12 2,904.03 2,905.68 2,837.01 2,839.73 87,120.7M
2025-09-11 2,916.27 2,916.35 2,890.68 2,908.14 68,048.6M
2025-09-10 2,919.56 2,938.36 2,912.50 2,914.26 41,615.9M
2025-09-09 2,926.02 2,939.20 2,919.84 2,935.96 47,316.6M
2025-09-08 2,914.28 2,921.62 2,906.62 2,921.62 36,851.3M
2025-09-05 2,891.09 2,906.70 2,885.92 2,901.45 33,600.7M
2025-09-04 2,883.86 2,894.49 2,864.62 2,873.70 39,157.3M
2025-09-03 2,863.12 2,875.01 2,846.87 2,867.55 32,605.5M
2025-09-02 2,878.37 2,883.35 2,842.80 2,845.39 50,263.9M
2025-09-01 2,923.49 2,925.02 2,886.97 2,886.97 31,766.6M
2025-08-29 2,893.99 2,904.14 2,882.55 2,899.38 66,333.0M
2025-08-28 2,918.92 2,919.01 2,900.33 2,912.72 35,064.3M
2025-08-27 2,892.32 2,916.92 2,888.10 2,911.48 45,517.7M
2025-08-26 2,906.96 2,915.46 2,878.74 2,885.87 32,545.4M
2025-08-25 2,886.35 2,890.83 2,857.97 2,887.24 42,406.5M
2025-08-22 2,882.95 2,903.48 2,876.26 2,896.76 46,748.8M
2025-08-21 2,933.10 2,935.48 2,879.36 2,883.50 70,997.4M
2025-08-20 2,974.56 2,977.26 2,928.85 2,940.78 47,978.9M
2025-08-19 3,000.75 3,006.13 2,962.37 2,965.66 57,804.1M
2025-08-18 2,949.46 2,972.97 2,941.70 2,951.26 54,128.7M
2025-08-15 2,987.67 3,014.21 2,978.69 3,012.09 63,536.8M
2025-08-14 2,945.01 2,985.27 2,933.82 2,977.34 70,968.9M
2025-08-13 2,987.60 2,988.06 2,959.75 2,973.02 61,376.5M
2025-08-12 2,959.97 2,980.01 2,952.34 2,977.18 58,658.3M
2025-08-11 2,991.68 2,996.40 2,956.94 2,964.15 83,503.6M
2025-08-08 2,894.58 2,926.98 2,872.12 2,924.63 72,584.5M
2025-08-07 2,836.05 2,915.43 2,824.78 2,876.43 140,742.0M
2025-08-06 2,791.29 2,798.21 2,754.51 2,764.62 51,260.3M
2025-08-05 2,784.71 2,792.51 2,764.77 2,786.37 47,495.7M
2025-08-04 2,733.23 2,776.99 2,727.86 2,773.85 44,018.7M
2025-08-01 2,749.41 2,755.95 2,724.54 2,727.98 35,703.0M
2025-07-31 2,737.13 2,741.14 2,713.68 2,732.12 56,396.9M
2025-07-30 2,751.92 2,754.35 2,718.65 2,726.24 38,494.1M
2025-07-29 2,739.49 2,764.03 2,728.97 2,758.28 55,423.1M
2025-07-28 2,760.90 2,783.82 2,726.61 2,730.98 85,898.0M
2025-07-25 2,819.07 2,827.03 2,767.44 2,772.39 84,093.0M
2025-07-24 2,837.72 2,838.22 2,806.64 2,807.69 41,135.5M
2025-07-23 2,839.41 2,849.80 2,829.25 2,841.16 53,230.3M
2025-07-22 2,811.64 2,833.84 2,801.11 2,825.61 49,402.1M
2025-07-21 2,816.11 2,827.94 2,804.14 2,821.78 57,107.3M
2025-07-18 2,758.28 2,789.39 2,715.11 2,784.63 100,404.7M
2025-07-17 2,787.80 2,788.30 2,754.86 2,761.48 71,686.1M
2025-07-16 2,758.65 2,784.82 2,747.82 2,777.16 62,784.8M
2025-07-15 2,750.37 2,761.82 2,734.80 2,756.95 64,553.6M
2025-07-14 2,616.31 2,722.53 2,616.03 2,714.14 81,246.7M
2025-07-11 2,705.46 2,707.82 2,638.08 2,642.02 81,023.4M
2025-07-10 2,724.64 2,735.15 2,705.98 2,732.45 53,613.1M
2025-07-09 2,733.01 2,735.07 2,684.87 2,696.45 64,573.7M
2025-07-08 2,748.19 2,764.75 2,738.75 2,755.58 50,788.0M
2025-07-07 2,786.06 2,788.67 2,753.69 2,756.14 46,525.8M
2025-07-04 2,808.30 2,821.15 2,788.90 2,801.65 45,863.6M
2025-07-03 2,821.21 2,840.13 2,812.07 2,823.34 77,723.9M
2025-07-02 2,838.45 2,840.66 2,810.00 2,815.26 63,635.7M
2025-07-01 2,854.04 2,858.55 2,837.12 2,848.44 69,425.7M
2025-06-30 2,818.98 2,847.38 2,806.49 2,847.38 66,484.6M
2025-06-27 2,790.67 2,814.29 2,778.57 2,806.11 45,799.7M
2025-06-26 2,794.00 2,803.45 2,780.49 2,797.27 38,331.8M
2025-06-25 2,762.61 2,790.78 2,759.92 2,790.78 48,303.1M
2025-06-24 2,726.43 2,747.90 2,715.79 2,744.95 47,521.4M
2025-06-23 2,753.60 2,768.93 2,736.41 2,759.67 45,783.8M
2025-06-20 2,776.11 2,781.08 2,748.57 2,751.04 51,538.5M
2025-06-19 2,793.74 2,800.14 2,761.76 2,783.81 57,804.1M
2025-06-18 2,799.02 2,807.34 2,779.68 2,791.83 46,739.8M
2025-06-17 2,737.85 2,791.03 2,730.27 2,788.94 49,557.4M
2025-06-16 2,758.97 2,767.51 2,731.24 2,737.83 48,522.6M
2025-06-13 2,732.21 2,762.76 2,732.20 2,750.32 30,850.0M
2025-06-11 2,719.60 2,742.45 2,718.98 2,733.20 41,462.4M
2025-06-10 2,762.46 2,767.14 2,702.29 2,722.37 55,508.2M
2025-06-09 2,767.94 2,778.40 2,733.75 2,737.76 51,603.5M
2025-06-06 2,856.63 2,910.52 2,784.00 2,786.16 154,530.2M
2025-06-05 2,853.20 2,858.23 2,837.61 2,856.61 40,450.5M
2025-06-04 2,854.36 2,871.78 2,825.52 2,836.64 80,568.4M
2025-06-03 2,817.23 2,835.39 2,807.63 2,834.06 60,948.0M
2025-06-02 2,795.02 2,830.55 2,770.04 2,829.67 65,727.6M
2025-05-30 2,814.06 2,837.85 2,793.15 2,828.83 55,208.2M
2025-05-29 2,811.66 2,839.97 2,800.93 2,809.94 45,009.9M
2025-05-28 2,754.00 2,799.50 2,747.96 2,785.20 71,681.2M
2025-05-27 2,718.11 2,740.05 2,705.78 2,736.75 51,811.7M
2025-05-26 2,735.78 2,738.27 2,699.84 2,699.84 48,164.9M
2025-05-23 2,779.56 2,790.29 2,762.67 2,770.10 40,903.5M
2025-05-22 2,784.81 2,809.47 2,756.04 2,792.16 79,283.3M
2025-05-21 2,833.08 2,844.04 2,806.38 2,809.58 47,379.3M
2025-05-20 2,859.26 2,862.00 2,823.42 2,823.42 39,769.5M
2025-05-19 2,879.77 2,893.56 2,862.60 2,882.63 39,326.6M
2025-05-16 2,848.05 2,876.67 2,781.00 2,840.34 93,558.7M
2025-05-15 2,875.03 2,877.46 2,823.19 2,840.05 69,588.6M
2025-05-14 2,917.17 2,946.37 2,909.54 2,924.21 40,661.3M
2025-05-13 2,941.74 2,941.93 2,911.05 2,935.53 44,273.6M
2025-05-12 2,936.83 2,947.07 2,904.77 2,930.17 59,832.0M
2025-05-08 2,864.76 2,873.66 2,834.59 2,850.93 39,773.5M
2025-05-07 2,807.12 2,845.14 2,790.14 2,833.09 58,928.7M
2025-05-06 2,740.17 2,826.61 2,738.50 2,820.07 70,341.3M
2025-05-05 2,810.36 2,821.54 2,731.74 2,738.80 69,987.8M
2025-05-02 2,872.87 2,877.83 2,835.04 2,836.70 35,546.7M
2025-04-30 2,923.86 2,954.21 2,887.83 2,918.47 83,173.6M
2025-04-29 2,994.64 2,998.68 2,955.18 2,957.66 67,941.9M
2025-04-28 3,009.92 3,053.15 2,979.14 3,034.30 142,384.8M
2025-04-25 2,962.11 3,009.48 2,956.80 3,006.14 101,002.8M
2025-04-24 2,961.81 2,973.99 2,934.79 2,944.43 56,240.3M
2025-04-23 2,929.78 2,946.43 2,900.32 2,943.23 74,895.3M
2025-04-22 2,945.13 2,954.49 2,914.37 2,954.49 71,092.2M
2025-04-21 2,881.23 2,929.91 2,880.01 2,922.46 67,846.2M
2025-04-18 2,881.79 2,892.01 2,825.41 2,872.77 72,357.3M
2025-04-17 2,863.20 2,884.76 2,844.33 2,865.32 63,292.0M
2025-04-16 2,801.01 2,870.39 2,790.70 2,861.83 62,512.4M
2025-04-15 2,824.64 2,836.00 2,788.26 2,805.55 52,949.2M
2025-04-14 2,848.99 2,856.63 2,806.95 2,819.69 56,665.0M
2025-04-11 2,825.03 2,839.28 2,800.69 2,829.92 77,171.0M
2025-04-10 2,790.31 2,801.19 2,742.48 2,764.28 90,685.2M
2025-04-09 2,689.77 2,707.15 2,598.85 2,650.69 123,796.9M
2025-04-08 2,775.78 2,780.46 2,727.98 2,746.41 74,147.2M
2025-04-07 2,648.09 2,791.28 2,646.70 2,729.89 165,631.5M
2025-04-04 2,886.61 2,902.62 2,778.43 2,781.97 130,180.4M
2025-04-03 2,957.64 2,972.49 2,853.76 2,859.58 91,410.8M
2025-04-02 2,919.67 2,958.40 2,917.94 2,926.39 71,073.9M
2025-04-01 3,032.41 3,044.23 2,952.04 2,964.43 87,837.8M
2025-03-31 3,008.60 3,031.60 2,970.94 3,013.36 77,261.5M
2025-03-28 3,055.81 3,082.26 3,001.62 3,025.65 106,840.3M
2025-03-27 3,120.47 3,124.32 3,076.04 3,083.99 76,693.8M
2025-03-26 3,195.03 3,200.02 3,143.65 3,146.31 47,013.7M
2025-03-25 3,186.87 3,194.43 3,122.61 3,164.62 83,460.2M
2025-03-24 3,201.66 3,202.62 3,171.13 3,178.66 58,379.7M
2025-03-21 3,218.29 3,237.19 3,191.61 3,191.61 73,605.2M
2025-03-20 3,238.00 3,240.50 3,180.46 3,223.14 116,657.3M
2025-03-19 3,213.51 3,236.47 3,192.85 3,229.79 75,790.1M
2025-03-18 3,263.17 3,280.09 3,227.47 3,257.49 96,079.3M
2025-03-17 3,249.15 3,257.33 3,213.42 3,245.19 88,624.5M
2025-03-14 3,158.40 3,200.36 3,135.00 3,195.08 78,071.9M
2025-03-13 3,149.33 3,160.37 3,100.06 3,121.57 102,817.9M
2025-03-12 3,185.44 3,194.93 3,160.01 3,183.97 60,401.9M
2025-03-11 3,193.02 3,215.06 3,178.42 3,200.95 64,260.7M
2025-03-10 3,224.63 3,226.58 3,195.24 3,200.81 69,032.4M
2025-03-07 3,229.51 3,249.00 3,160.45 3,166.88 142,723.1M
2025-03-06 3,230.89 3,234.26 3,188.78 3,207.70 93,757.7M
2025-03-05 3,242.44 3,282.15 3,231.30 3,263.62 98,511.6M
2025-03-04 3,201.83 3,246.09 3,194.28 3,241.63 117,348.1M
2025-03-03 3,189.81 3,191.13 3,127.69 3,145.73 100,920.8M
2025-02-28 3,199.93 3,210.07 3,149.37 3,200.48 112,667.2M
2025-02-27 3,249.63 3,261.13 3,190.72 3,232.65 101,069.0M
2025-02-26 3,338.40 3,339.41 3,233.39 3,276.00 134,684.8M
2025-02-25 3,362.15 3,371.06 3,320.24 3,326.14 139,815.2M
2025-02-24 3,310.75 3,316.42 3,272.99 3,303.63 87,195.6M
2025-02-21 3,310.03 3,320.05 3,258.82 3,283.29 94,601.0M
2025-02-20 3,294.54 3,325.50 3,277.51 3,292.62 105,288.7M
2025-02-19 3,273.05 3,287.75 3,221.53 3,270.64 98,152.3M
2025-02-18 3,314.88 3,333.38 3,252.74 3,258.76 191,407.3M
2025-02-17 3,255.81 3,316.76 3,244.80 3,308.41 149,874.3M
2025-02-14 3,265.12 3,288.32 3,150.82 3,185.00 266,220.0M
2025-02-13 3,226.02 3,247.68 3,144.12 3,206.97 243,307.6M
2025-02-12 3,040.72 3,059.35 3,020.60 3,025.63 114,304.9M
2025-02-11 2,992.37 3,019.61 2,982.61 3,018.02 88,785.5M
2025-02-10 2,991.99 3,020.01 2,982.39 3,012.39 94,344.5M
2025-02-07 2,982.88 2,985.36 2,958.04 2,966.53 69,576.3M
2025-02-06 2,962.02 2,984.89 2,949.69 2,970.12 114,890.3M
2025-02-05 2,902.15 2,936.42 2,889.87 2,930.56 92,218.3M
2025-02-04 2,942.35 2,947.70 2,907.31 2,917.71 61,369.6M
2025-02-03 2,933.84 2,942.79 2,912.51 2,926.17 70,297.6M
2025-01-31 2,984.99 2,995.45 2,940.12 2,948.10 95,237.9M
2025-01-30 2,947.03 2,967.47 2,940.30 2,967.47 75,310.4M
2025-01-29 2,930.86 2,957.64 2,925.49 2,950.68 70,527.5M
2025-01-28 2,890.62 2,934.65 2,866.81 2,931.97 85,802.1M
2025-01-27 2,942.45 2,946.36 2,885.49 2,891.39 74,492.1M
2025-01-24 2,953.18 2,969.31 2,933.71 2,947.94 100,588.8M
2025-01-23 2,942.62 2,944.40 2,910.26 2,926.10 73,776.6M
2025-01-22 2,944.63 2,972.83 2,924.74 2,972.62 93,131.3M
2025-01-21 2,918.08 2,937.32 2,884.94 2,934.71 90,754.9M
2025-01-20 2,974.56 2,983.30 2,918.34 2,929.55 142,165.4M
2025-01-17 2,905.26 2,949.70 2,893.16 2,945.52 112,324.6M
2025-01-16 2,893.67 2,929.28 2,892.47 2,911.29 110,681.3M
2025-01-15 2,867.93 2,879.64 2,838.59 2,842.96 72,617.6M
2025-01-14 2,847.36 2,881.79 2,828.41 2,859.51 101,094.7M
2025-01-13 2,852.31 2,882.49 2,835.12 2,866.11 143,088.4M
2025-01-10 2,767.27 2,843.34 2,744.58 2,824.59 156,138.5M
2025-01-09 2,841.61 2,853.96 2,768.58 2,773.12 104,232.8M
2025-01-08 2,814.88 2,847.49 2,813.39 2,840.79 45,261.5M
2025-01-06 2,813.32 2,822.34 2,794.20 2,816.26 44,096.5M
2025-01-03 2,892.64 2,898.71 2,815.20 2,828.50 66,657.3M