MOEX Transport (MOEXTN)

MOEXTN
🏛️ 러시아 연방 →
1,485.31
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
2021-12-30 1,397.83 1,403.03 1,391.56 1,393.72 0.0M
2021-12-29 1,387.85 1,396.57 1,375.26 1,394.55 0.0M
2021-12-28 1,378.84 1,391.39 1,370.78 1,387.57 0.0M
2021-12-27 1,376.88 1,389.30 1,371.94 1,382.24 0.0M
2021-12-24 1,366.57 1,379.71 1,362.50 1,373.46 0.0M
2021-12-23 1,362.41 1,372.10 1,359.32 1,367.09 0.0M
2021-12-22 1,362.02 1,376.45 1,358.13 1,371.84 0.0M
2021-12-21 1,357.48 1,367.06 1,349.34 1,359.31 0.0M
2021-12-20 1,351.95 1,355.25 1,329.55 1,355.00 0.0M
2021-12-17 1,353.12 1,357.59 1,343.05 1,355.64 0.0M
2021-12-16 1,341.52 1,363.54 1,341.52 1,354.15 0.0M
2021-12-15 1,328.72 1,342.14 1,322.28 1,331.46 0.0M
2021-12-14 1,328.67 1,337.63 1,320.09 1,321.21 0.0M
2021-12-13 1,373.16 1,374.72 1,325.35 1,326.75 0.0M
2021-12-10 1,368.42 1,376.32 1,349.34 1,355.76 0.0M
2021-12-09 1,371.69 1,385.39 1,366.46 1,367.38 0.0M
2021-12-08 1,406.51 1,410.36 1,368.51 1,371.78 0.0M
2021-12-07 1,384.15 1,397.09 1,380.90 1,390.41 0.0M
2021-12-06 1,394.62 1,394.90 1,375.34 1,377.17 0.0M
2021-12-03 1,375.11 1,403.66 1,374.65 1,393.58 0.0M
2021-12-02 1,370.42 1,383.81 1,359.73 1,367.91 0.0M
2021-12-01 1,347.66 1,376.18 1,342.68 1,376.18 0.0M
2021-11-30 1,352.29 1,352.29 1,332.47 1,338.52 0.0M
2021-11-29 1,369.89 1,386.71 1,352.57 1,356.05 0.0M
2021-11-26 1,405.23 1,405.23 1,359.36 1,359.36 0.0M
2021-11-25 1,423.61 1,428.22 1,413.38 1,414.95 0.0M
2021-11-24 1,416.63 1,440.54 1,407.57 1,415.55 0.0M
2021-11-23 1,408.36 1,414.91 1,385.66 1,410.25 0.0M
2021-11-22 1,434.50 1,434.69 1,401.30 1,404.48 0.0M
2021-11-19 1,436.32 1,447.15 1,416.98 1,423.91 0.0M
2021-11-18 1,445.96 1,451.34 1,433.79 1,435.11 0.0M
2021-11-17 1,454.88 1,462.90 1,447.62 1,447.90 0.0M
2021-11-16 1,463.56 1,469.54 1,455.29 1,455.29 0.0M
2021-11-15 1,458.65 1,468.09 1,453.68 1,459.30 0.0M
2021-11-12 1,470.77 1,479.13 1,438.41 1,453.68 0.0M
2021-11-11 1,476.70 1,479.46 1,464.91 1,469.65 0.0M
2021-11-10 1,498.49 1,502.47 1,483.70 1,491.21 0.0M
2021-11-09 1,504.99 1,507.09 1,494.75 1,494.75 0.0M
2021-11-08 1,481.89 1,507.37 1,481.72 1,507.37 0.0M
2021-11-05 1,494.27 1,494.27 1,477.35 1,477.98 0.0M
2021-11-03 1,490.80 1,495.47 1,478.28 1,494.10 0.0M
2021-11-02 1,505.31 1,509.67 1,489.32 1,490.07 0.0M
2021-11-01 1,498.77 1,504.71 1,489.80 1,502.64 0.0M
2021-10-29 1,481.64 1,499.36 1,477.84 1,499.36 0.0M
2021-10-28 1,501.52 1,503.25 1,469.65 1,478.12 0.0M
2021-10-27 1,499.78 1,500.42 1,492.21 1,496.93 0.0M
2021-10-26 1,512.49 1,513.00 1,497.41 1,501.13 0.0M
2021-10-25 1,509.40 1,510.70 1,499.76 1,510.70 0.0M
2021-10-22 1,500.78 1,515.14 1,499.59 1,509.36 0.0M
2021-10-21 1,508.68 1,517.43 1,497.84 1,498.74 0.0M
2021-10-20 1,512.27 1,514.83 1,503.12 1,512.37 0.0M
2021-10-19 1,520.37 1,531.57 1,512.44 1,512.58 0.0M
2021-10-18 1,500.33 1,519.94 1,499.34 1,517.99 0.0M
2021-10-15 1,510.70 1,514.19 1,493.97 1,495.91 0.0M
2021-10-14 1,514.04 1,516.37 1,506.99 1,508.13 0.0M
2021-10-13 1,510.84 1,513.39 1,501.88 1,511.20 0.0M
2021-10-12 1,513.49 1,513.49 1,503.61 1,505.64 0.0M
2021-10-11 1,513.30 1,517.70 1,509.26 1,513.35 0.0M
2021-10-08 1,507.69 1,514.66 1,501.00 1,507.78 0.0M
2021-10-07 1,508.11 1,508.74 1,496.55 1,503.67 0.0M
2021-10-06 1,510.50 1,511.83 1,488.36 1,504.29 0.0M
2021-10-05 1,493.94 1,508.40 1,490.85 1,508.40 0.0M
2021-10-04 1,497.59 1,503.76 1,484.45 1,490.45 0.0M
2021-10-01 1,490.67 1,497.26 1,481.40 1,492.90 0.0M
2021-09-30 1,477.96 1,493.93 1,469.99 1,488.10 0.0M
2021-09-29 1,468.05 1,485.97 1,462.13 1,473.39 0.0M
2021-09-28 1,483.23 1,483.42 1,464.67 1,464.86 0.0M
2021-09-27 1,455.70 1,478.66 1,449.04 1,477.61 0.0M
2021-09-24 1,431.77 1,452.14 1,431.15 1,450.11 0.0M
2021-09-23 1,437.27 1,446.04 1,428.57 1,429.69 0.0M
2021-09-22 1,428.56 1,435.69 1,422.67 1,433.46 0.0M
2021-09-21 1,415.39 1,430.16 1,415.05 1,425.75 0.0M
2021-09-20 1,436.82 1,443.24 1,408.52 1,415.52 0.0M
2021-09-17 1,440.13 1,460.45 1,434.71 1,443.20 0.0M
2021-09-16 1,437.72 1,444.21 1,428.06 1,429.84 0.0M
2021-09-15 1,434.78 1,441.67 1,430.51 1,435.38 0.0M
2021-09-14 1,442.21 1,444.65 1,431.53 1,431.53 0.0M
2021-09-13 1,439.25 1,441.83 1,433.31 1,435.79 0.0M
2021-09-10 1,444.00 1,447.77 1,432.02 1,432.80 0.0M
2021-09-09 1,446.57 1,451.45 1,439.16 1,446.31 0.0M
2021-09-08 1,454.00 1,454.92 1,438.65 1,446.39 0.0M
2021-09-07 1,460.50 1,460.50 1,445.76 1,447.18 0.0M
2021-09-06 1,458.39 1,463.04 1,452.27 1,454.02 0.0M
2021-09-03 1,467.09 1,469.60 1,452.90 1,457.22 0.0M
2021-09-02 1,459.37 1,473.35 1,458.35 1,469.60 0.0M
2021-09-01 1,469.15 1,470.41 1,458.75 1,459.67 0.0M
2021-08-31 1,465.61 1,477.36 1,453.66 1,470.41 0.0M
2021-08-30 1,461.49 1,483.70 1,457.82 1,473.20 0.0M
2021-08-27 1,436.88 1,457.83 1,432.17 1,457.82 0.0M
2021-08-26 1,438.87 1,443.51 1,428.35 1,433.62 0.0M
2021-08-25 1,405.57 1,435.21 1,404.13 1,434.36 0.0M
2021-08-24 1,406.97 1,406.97 1,390.94 1,404.19 0.0M
2021-08-23 1,383.93 1,401.70 1,381.61 1,401.70 0.0M
2021-08-20 1,381.95 1,383.68 1,374.31 1,381.61 0.0M
2021-08-19 1,394.35 1,402.34 1,368.56 1,382.49 0.0M
2021-08-18 1,387.57 1,404.16 1,386.33 1,402.34 0.0M
2021-08-17 1,385.54 1,392.07 1,383.03 1,386.74 0.0M
2021-08-16 1,389.52 1,393.75 1,376.90 1,383.03 0.0M
2021-08-13 1,400.55 1,402.91 1,388.04 1,388.04 0.0M
2021-08-12 1,399.63 1,404.57 1,393.97 1,397.57 0.0M
2021-08-11 1,407.53 1,407.53 1,396.28 1,399.41 0.0M
2021-08-10 1,390.34 1,406.55 1,389.65 1,403.93 0.0M
2021-08-09 1,388.08 1,394.41 1,386.77 1,390.34 0.0M
2021-08-06 1,404.88 1,404.88 1,384.85 1,386.77 0.0M
2021-08-05 1,386.97 1,401.46 1,382.88 1,401.46 0.0M
2021-08-04 1,380.47 1,388.29 1,377.56 1,387.50 0.0M
2021-08-03 1,381.45 1,388.52 1,376.30 1,377.56 0.0M
2021-08-02 1,389.23 1,400.42 1,386.93 1,386.93 0.0M
2021-07-30 1,376.89 1,394.15 1,376.46 1,391.09 0.0M
2021-07-29 1,374.07 1,382.97 1,369.64 1,380.73 0.0M
2021-07-28 1,352.42 1,378.38 1,352.42 1,377.82 0.0M
2021-07-27 1,347.62 1,353.65 1,341.68 1,353.65 0.0M
2021-07-26 1,342.88 1,347.29 1,330.35 1,345.88 0.0M
2021-07-23 1,351.36 1,351.36 1,339.42 1,343.01 0.0M
2021-07-22 1,338.84 1,351.02 1,335.03 1,348.57 0.0M
2021-07-21 1,341.71 1,345.54 1,336.90 1,340.61 0.0M
2021-07-20 1,323.81 1,341.31 1,323.50 1,341.31 0.0M
2021-07-19 1,336.16 1,337.63 1,314.04 1,317.42 0.0M
2021-07-16 1,341.87 1,347.94 1,335.66 1,336.79 0.0M
2021-07-15 1,347.79 1,350.68 1,339.65 1,341.68 0.0M
2021-07-14 1,347.64 1,352.40 1,343.86 1,346.86 0.0M
2021-07-13 1,357.74 1,358.84 1,346.21 1,348.67 0.0M
2021-07-12 1,359.65 1,360.97 1,351.34 1,354.93 0.0M
2021-07-09 1,357.61 1,362.74 1,354.95 1,359.92 0.0M
2021-07-08 1,357.44 1,358.91 1,346.09 1,349.42 0.0M
2021-07-07 1,352.54 1,359.99 1,350.94 1,356.51 0.0M
2021-07-06 1,357.69 1,359.86 1,348.58 1,350.29 0.0M
2021-07-05 1,357.03 1,361.19 1,354.11 1,356.70 0.0M
2021-07-02 1,359.36 1,361.43 1,348.82 1,352.81 0.0M
2021-07-01 1,367.16 1,372.17 1,365.07 1,367.78 0.0M
2021-06-30 1,345.37 1,364.48 1,344.39 1,364.43 0.0M
2021-06-29 1,370.73 1,371.25 1,343.08 1,346.34 0.0M
2021-06-28 1,376.17 1,383.76 1,369.52 1,370.03 0.0M
2021-06-25 1,376.84 1,381.98 1,372.07 1,378.75 0.0M
2021-06-24 1,390.23 1,392.65 1,370.35 1,375.17 0.0M
2021-06-23 1,403.98 1,405.17 1,387.12 1,387.12 0.0M
2021-06-22 1,398.22 1,403.72 1,394.42 1,399.29 0.0M
2021-06-21 1,400.82 1,406.99 1,390.81 1,396.73 0.0M
2021-06-18 1,381.21 1,395.86 1,378.81 1,379.81 0.0M
2021-06-17 1,367.24 1,386.92 1,367.04 1,379.97 0.0M
2021-06-16 1,367.42 1,378.43 1,364.32 1,368.29 0.0M
2021-06-15 1,382.91 1,383.89 1,367.06 1,368.17 0.0M
2021-06-14 1,394.90 1,398.68 1,379.24 1,381.26 0.0M
2021-06-11 1,387.12 1,398.64 1,383.60 1,396.95 0.0M
2021-06-10 1,388.78 1,391.08 1,377.36 1,385.29 0.0M
2021-06-09 1,371.72 1,389.21 1,370.14 1,382.70 0.0M
2021-06-08 1,369.73 1,371.75 1,365.14 1,368.22 0.0M
2021-06-07 1,365.73 1,373.87 1,363.56 1,371.22 0.0M
2021-06-04 1,358.26 1,368.43 1,353.47 1,363.93 0.0M
2021-06-03 1,360.99 1,360.99 1,350.35 1,353.84 0.0M
2021-06-02 1,354.56 1,357.15 1,346.25 1,352.30 0.0M
2021-06-01 1,344.46 1,352.98 1,344.46 1,351.57 0.0M
2021-05-31 1,328.18 1,342.60 1,328.18 1,340.23 0.0M
2021-05-28 1,344.80 1,344.80 1,322.47 1,329.52 0.0M
2021-05-27 1,332.80 1,360.87 1,324.65 1,360.87 0.0M
2021-05-26 1,340.40 1,345.44 1,327.29 1,331.12 0.0M
2021-05-25 1,348.28 1,349.89 1,332.21 1,338.76 0.0M
2021-05-24 1,334.03 1,346.38 1,334.03 1,344.40 0.0M
2021-05-21 1,320.28 1,334.42 1,316.39 1,331.58 0.0M
2021-05-20 1,313.28 1,317.03 1,303.51 1,315.63 0.0M
2021-05-19 1,328.51 1,330.76 1,297.81 1,306.36 0.0M
2021-05-18 1,326.60 1,334.45 1,323.72 1,328.31 0.0M
2021-05-17 1,301.21 1,323.03 1,301.21 1,321.41 0.0M
2021-05-14 1,291.20 1,295.97 1,288.93 1,295.97 0.0M
2021-05-13 1,289.61 1,291.22 1,275.42 1,288.70 0.0M
2021-05-12 1,292.18 1,293.11 1,284.57 1,288.86 0.0M
2021-05-11 1,288.69 1,290.84 1,280.05 1,285.08 0.0M
2021-05-10 1,287.36 1,292.73 1,285.35 1,290.87 0.0M
2021-05-07 1,281.41 1,285.19 1,280.37 1,282.97 0.0M
2021-05-06 1,283.60 1,284.81 1,279.71 1,282.63 0.0M
2021-05-05 1,282.30 1,285.14 1,277.47 1,282.18 0.0M
2021-05-04 1,279.39 1,285.64 1,278.53 1,279.97 0.0M
2021-04-30 1,279.56 1,284.38 1,275.39 1,276.75 0.0M
2021-04-29 1,288.90 1,289.35 1,277.19 1,279.51 0.0M
2021-04-28 1,289.38 1,291.72 1,272.80 1,278.91 0.0M
2021-04-27 1,305.30 1,311.44 1,299.97 1,304.14 0.0M
2021-04-26 1,300.92 1,306.61 1,297.22 1,303.37 0.0M
2021-04-23 1,291.94 1,300.59 1,285.43 1,298.62 0.0M
2021-04-22 1,292.88 1,294.20 1,279.15 1,292.80 0.0M
2021-04-21 1,293.04 1,294.63 1,282.60 1,287.89 0.0M
2021-04-20 1,303.79 1,307.40 1,288.21 1,288.87 0.0M
2021-04-19 1,308.66 1,313.35 1,302.09 1,302.49 0.0M
2021-04-16 1,308.03 1,316.84 1,304.69 1,306.47 0.0M
2021-04-15 1,304.06 1,308.63 1,301.58 1,305.59 0.0M
2021-04-14 1,308.53 1,310.79 1,303.04 1,307.35 0.0M
2021-04-13 1,315.48 1,317.65 1,302.42 1,306.40 0.0M
2021-04-12 1,313.19 1,319.79 1,309.49 1,314.87 0.0M
2021-04-09 1,319.16 1,319.62 1,308.50 1,310.22 0.0M
2021-04-08 1,318.65 1,321.30 1,312.36 1,316.41 0.0M
2021-04-07 1,312.25 1,319.95 1,308.80 1,316.35 0.0M
2021-04-06 1,327.80 1,329.29 1,311.84 1,312.38 0.0M
2021-04-05 1,328.89 1,331.94 1,323.36 1,326.93 0.0M
2021-04-02 1,319.21 1,327.72 1,319.21 1,324.34 0.0M
2021-04-01 1,327.29 1,327.99 1,315.81 1,316.28 0.0M
2021-03-31 1,321.64 1,325.28 1,317.07 1,323.55 0.0M
2021-03-30 1,329.52 1,330.68 1,315.26 1,321.47 0.0M
2021-03-29 1,329.69 1,334.91 1,319.68 1,325.94 0.0M
2021-03-26 1,313.78 1,333.31 1,313.78 1,329.33 0.0M
2021-03-25 1,311.38 1,319.81 1,298.92 1,308.35 0.0M
2021-03-24 1,321.81 1,324.77 1,306.38 1,309.45 0.0M
2021-03-23 1,333.55 1,335.34 1,319.13 1,319.69 0.0M
2021-03-22 1,337.90 1,339.31 1,329.14 1,330.49 0.0M
2021-03-19 1,341.99 1,344.79 1,335.49 1,338.97 0.0M
2021-03-18 1,347.52 1,350.47 1,335.05 1,342.73 0.0M
2021-03-17 1,348.74 1,352.64 1,341.65 1,344.34 0.0M
2021-03-16 1,360.78 1,363.39 1,345.19 1,349.92 0.0M
2021-03-15 1,344.86 1,354.97 1,340.31 1,353.61 0.0M
2021-03-12 1,335.35 1,340.87 1,329.73 1,334.08 0.0M
2021-03-11 1,339.07 1,344.68 1,332.34 1,333.82 0.0M
2021-03-10 1,340.79 1,349.06 1,338.05 1,339.14 0.0M
2021-03-09 1,339.73 1,346.12 1,337.17 1,338.37 0.0M
2021-03-05 1,339.55 1,342.72 1,333.34 1,334.86 0.0M
2021-03-04 1,351.56 1,355.62 1,338.31 1,342.52 0.0M
2021-03-03 1,363.88 1,363.88 1,349.16 1,353.47 0.0M
2021-03-02 1,348.56 1,362.90 1,347.95 1,359.12 0.0M
2021-03-01 1,341.84 1,352.41 1,341.04 1,349.36 0.0M
2021-02-26 1,332.71 1,340.45 1,323.40 1,334.23 0.0M
2021-02-25 1,342.86 1,346.54 1,333.28 1,338.76 0.0M
2021-02-24 1,327.43 1,341.55 1,327.43 1,335.34 0.0M
2021-02-22 1,350.53 1,350.53 1,324.36 1,325.76 0.0M
2021-02-20 1,333.95 1,345.82 1,333.95 1,343.16 507.7M
2021-02-19 1,324.16 1,339.58 1,323.50 1,334.09 0.0M
2021-02-18 1,331.91 1,335.91 1,322.14 1,322.14 0.0M
2021-02-17 1,337.01 1,340.79 1,329.68 1,330.23 0.0M
2021-02-16 1,338.26 1,340.97 1,331.17 1,336.38 0.0M
2021-02-15 1,336.05 1,342.02 1,328.31 1,332.32 0.0M
2021-02-12 1,332.30 1,334.19 1,316.36 1,329.82 0.0M
2021-02-11 1,335.74 1,340.27 1,329.74 1,331.39 0.0M
2021-02-10 1,353.55 1,357.95 1,329.15 1,329.75 0.0M
2021-02-09 1,362.09 1,366.09 1,349.10 1,350.61 0.0M
2021-02-08 1,355.42 1,363.60 1,355.14 1,360.42 0.0M
2021-02-05 1,348.67 1,354.71 1,348.61 1,351.39 0.0M
2021-02-04 1,351.35 1,355.12 1,346.53 1,346.91 0.0M
2021-02-03 1,350.14 1,357.05 1,347.52 1,349.56 0.0M
2021-02-02 1,346.95 1,356.60 1,346.95 1,354.85 0.0M
2021-02-01 1,352.26 1,356.42 1,342.10 1,346.69 0.0M
2021-01-29 1,354.58 1,360.04 1,348.60 1,350.49 0.0M
2021-01-28 1,346.84 1,358.87 1,335.98 1,350.18 0.0M
2021-01-27 1,367.98 1,373.72 1,348.71 1,350.23 0.0M
2021-01-26 1,372.78 1,376.14 1,363.41 1,365.64 0.0M
2021-01-25 1,389.67 1,396.22 1,369.34 1,375.20 0.0M
2021-01-22 1,389.12 1,395.55 1,367.73 1,381.87 0.0M
2021-01-21 1,395.77 1,400.12 1,371.06 1,390.40 0.0M
2021-01-20 1,391.52 1,396.74 1,388.02 1,392.67 0.0M
2021-01-19 1,387.29 1,397.02 1,378.33 1,384.08 0.0M
2021-01-18 1,369.63 1,385.34 1,368.30 1,373.15 0.0M
2021-01-15 1,369.74 1,382.70 1,365.16 1,368.50 0.0M
2021-01-14 1,369.97 1,373.85 1,361.88 1,373.37 0.0M
2021-01-13 1,375.15 1,383.83 1,358.45 1,364.76 0.0M
2021-01-12 1,379.19 1,390.84 1,365.07 1,368.40 0.0M
2021-01-11 1,362.39 1,383.19 1,360.12 1,369.63 0.0M
2021-01-08 1,355.42 1,365.65 1,355.42 1,364.92 0.0M
2021-01-06 1,342.73 1,354.84 1,342.73 1,350.54 0.0M
2021-01-05 1,329.31 1,342.19 1,324.92 1,341.94 0.0M
2021-01-04 1,319.72 1,335.10 1,319.72 1,330.42 0.0M