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
2022-12-30 763.44 766.30 759.60 763.08 0.0M
2022-12-29 758.15 762.06 754.52 761.75 0.0M
2022-12-28 766.70 771.65 757.85 758.85 0.0M
2022-12-27 761.21 770.88 760.88 765.92 0.0M
2022-12-26 754.11 764.32 754.04 759.02 0.0M
2022-12-23 757.88 762.11 752.08 753.16 0.0M
2022-12-22 761.76 768.42 754.13 755.16 0.0M
2022-12-21 766.50 770.20 756.16 758.46 0.0M
2022-12-20 759.42 760.91 752.45 758.84 0.0M
2022-12-19 767.81 770.05 753.60 765.29 0.0M
2022-12-16 755.74 773.85 750.54 766.41 0.0M
2022-12-15 763.89 764.60 755.12 756.87 0.0M
2022-12-14 770.29 773.42 762.93 764.62 0.0M
2022-12-13 772.57 780.01 766.28 769.95 0.0M
2022-12-12 784.34 785.26 771.25 771.59 0.0M
2022-12-09 799.37 799.91 779.87 782.18 0.0M
2022-12-08 809.35 809.92 802.20 803.36 0.0M
2022-12-07 809.06 809.06 803.32 806.88 0.0M
2022-12-06 808.06 811.52 803.00 808.29 0.0M
2022-12-05 802.97 811.32 801.82 807.79 0.0M
2022-12-02 810.92 814.10 800.83 802.70 0.0M
2022-12-01 809.35 812.17 804.30 807.94 0.0M
2022-11-30 810.47 810.55 802.38 803.18 0.0M
2022-11-29 811.74 812.09 807.57 808.61 0.0M
2022-11-28 818.76 818.76 807.12 807.69 0.0M
2022-11-25 827.42 829.44 819.67 820.68 0.0M
2022-11-24 825.74 832.11 824.68 827.19 0.0M
2022-11-23 816.09 828.46 816.02 822.01 0.0M
2022-11-22 812.22 818.15 810.89 814.46 0.0M
2022-11-21 822.46 822.46 807.00 807.29 0.0M
2022-11-18 824.16 831.89 819.84 823.97 0.0M
2022-11-17 818.76 828.30 817.22 824.66 0.0M
2022-11-16 812.14 823.03 810.38 815.70 0.0M
2022-11-15 826.80 832.34 812.63 819.51 0.0M
2022-11-14 816.90 827.70 814.60 823.57 0.0M
2022-11-11 814.91 822.93 809.24 810.04 0.0M
2022-11-10 812.73 815.55 806.84 811.30 0.0M
2022-11-09 834.72 834.82 809.38 809.38 0.0M
2022-11-08 823.18 847.87 815.91 835.02 0.0M
2022-11-07 814.47 822.25 813.48 821.34 0.0M
2022-11-03 808.28 812.70 799.29 808.55 0.0M
2022-11-02 825.25 826.12 812.79 817.10 0.0M
2022-11-01 814.23 826.12 814.23 822.34 0.0M
2022-10-31 817.03 820.35 812.23 812.93 0.0M
2022-10-28 816.04 816.04 807.07 813.11 0.0M
2022-10-27 804.60 818.82 804.60 816.19 0.0M
2022-10-26 804.89 808.22 797.24 800.14 0.0M
2022-10-25 796.02 802.02 793.31 800.64 0.0M
2022-10-24 782.00 802.62 781.81 794.63 0.0M
2022-10-21 777.95 777.95 769.56 776.14 0.0M
2022-10-20 774.53 784.47 773.89 774.95 0.0M
2022-10-19 769.80 778.55 760.87 769.06 0.0M
2022-10-18 794.04 795.69 781.45 783.41 0.0M
2022-10-17 780.10 794.14 779.74 786.70 0.0M
2022-10-14 791.46 793.81 772.01 776.01 0.0M
2022-10-13 774.17 803.59 771.59 787.45 0.0M
2022-10-12 767.70 779.66 767.70 772.90 0.0M
2022-10-11 759.38 768.72 753.97 767.11 0.0M
2022-10-10 694.33 755.90 694.08 755.33 0.0M
2022-10-07 741.40 744.13 729.08 730.06 0.0M
2022-10-06 751.68 760.51 742.03 743.32 0.0M
2022-10-05 762.14 765.42 732.36 748.93 0.0M
2022-10-04 755.35 772.49 748.74 765.34 0.0M
2022-10-03 698.80 755.32 698.80 742.45 0.0M
2022-09-30 696.34 710.25 673.64 688.27 0.0M
2022-09-29 708.33 713.74 684.21 689.51 0.0M
2022-09-28 709.93 731.59 699.28 701.02 0.0M
2022-09-27 708.56 719.51 686.95 703.61 0.0M
2022-09-26 758.13 758.13 672.82 700.56 0.0M
2022-09-23 822.69 823.87 765.17 765.41 0.0M
2022-09-22 814.42 842.08 811.22 823.33 0.0M
2022-09-21 764.34 825.16 723.79 814.30 0.0M
2022-09-20 914.39 918.72 805.67 821.08 0.0M
2022-09-19 940.09 947.44 913.97 916.38 0.0M
2022-09-16 907.72 928.19 907.72 925.61 0.0M
2022-09-15 903.20 913.68 898.24 907.92 0.0M
2022-09-14 912.99 913.43 891.91 897.30 0.0M
2022-09-13 918.04 930.82 907.23 911.17 0.0M
2022-09-12 906.76 925.19 905.98 915.89 0.0M
2022-09-09 906.54 913.98 903.20 905.04 0.0M
2022-09-08 912.08 920.10 903.88 906.22 0.0M
2022-09-07 938.12 945.55 906.89 914.83 0.0M
2022-09-06 930.92 945.62 882.62 917.61 0.0M
2022-09-05 909.24 928.17 895.97 928.17 0.0M
2022-09-02 880.57 904.70 880.53 903.83 0.0M
2022-09-01 862.77 884.44 861.16 881.81 0.0M
2022-08-31 848.92 861.88 847.58 860.96 0.0M
2022-08-30 853.72 865.10 849.61 855.35 0.0M
2022-08-29 825.74 852.84 825.23 850.78 0.0M
2022-08-26 822.10 827.23 813.10 824.49 0.0M
2022-08-25 817.42 824.75 808.17 819.42 0.0M
2022-08-24 817.22 820.90 812.83 813.39 0.0M
2022-08-23 817.42 818.37 812.11 815.96 0.0M
2022-08-22 808.12 818.72 808.12 813.58 0.0M
2022-08-19 815.11 829.20 809.49 809.99 0.0M
2022-08-18 821.45 824.39 812.54 813.56 0.0M
2022-08-17 824.25 827.96 820.45 821.64 0.0M
2022-08-16 816.82 823.57 813.64 819.63 0.0M
2022-08-15 821.91 832.44 811.34 816.09 0.0M
2022-08-12 804.22 826.45 797.71 819.88 0.0M
2022-08-11 797.82 820.58 796.91 799.87 0.0M
2022-08-10 771.55 804.65 769.83 791.46 0.0M
2022-08-09 749.90 771.05 745.30 769.62 0.0M
2022-08-08 749.18 760.74 745.79 749.66 0.0M
2022-08-05 764.21 764.21 733.67 739.73 0.0M
2022-08-04 763.39 767.99 758.45 760.23 0.0M
2022-08-03 769.76 777.41 760.67 763.30 0.0M
2022-08-02 778.47 781.21 765.30 767.84 0.0M
2022-08-01 774.26 785.81 768.91 776.95 0.0M
2022-07-29 780.52 784.46 769.79 774.79 0.0M
2022-07-28 786.34 787.07 771.68 778.37 0.0M
2022-07-27 792.03 797.49 781.39 783.52 0.0M
2022-07-26 783.19 792.09 780.49 788.52 0.0M
2022-07-25 761.31 790.74 759.84 787.95 0.0M
2022-07-22 758.87 770.11 756.70 756.70 0.0M
2022-07-21 755.02 759.57 735.13 749.67 0.0M
2022-07-20 744.87 757.50 744.45 749.61 0.0M
2022-07-19 759.23 762.00 738.28 747.25 0.0M
2022-07-18 761.48 768.80 755.53 758.29 0.0M
2022-07-15 753.82 763.21 741.16 761.20 0.0M
2022-07-14 761.66 769.74 744.27 748.97 0.0M
2022-07-13 784.78 786.28 753.22 760.40 0.0M
2022-07-12 787.10 787.10 767.68 776.02 0.0M
2022-07-11 801.63 803.52 782.47 786.66 0.0M
2022-07-08 814.42 814.88 804.36 806.28 0.0M
2022-07-07 812.34 818.43 808.26 809.85 0.0M
2022-07-06 819.26 824.46 803.60 803.64 0.0M
2022-07-05 821.31 821.47 811.91 820.82 0.0M
2022-07-04 826.11 842.45 817.56 820.59 0.0M
2022-07-01 803.32 824.36 791.04 821.41 0.0M
2022-06-30 833.73 837.53 792.16 808.00 0.0M
2022-06-29 841.11 845.74 825.06 827.96 0.0M
2022-06-28 844.27 848.59 837.20 838.87 0.0M
2022-06-27 826.16 845.85 823.87 843.65 0.0M
2022-06-24 825.25 828.89 821.56 822.79 0.0M
2022-06-23 822.98 830.05 820.37 823.40 0.0M
2022-06-22 823.93 833.11 822.21 822.54 0.0M
2022-06-21 849.06 862.64 826.32 827.87 0.0M
2022-06-20 834.58 849.28 831.61 846.33 0.0M
2022-06-17 837.88 841.87 831.22 831.26 0.0M
2022-06-16 823.04 836.71 814.11 834.31 0.0M
2022-06-15 822.54 830.95 814.97 816.67 0.0M
2022-06-14 816.78 834.65 811.92 817.04 0.0M
2022-06-10 832.10 835.02 815.99 820.11 0.0M
2022-06-09 853.23 854.47 824.92 831.34 0.0M
2022-06-08 831.65 856.33 830.07 841.33 0.0M
2022-06-07 812.57 830.02 799.25 825.35 0.0M
2022-06-06 850.05 850.05 803.43 807.85 0.0M
2022-06-03 870.65 875.28 819.40 841.02 0.0M
2022-06-02 884.22 886.12 865.68 871.66 0.0M
2022-06-01 883.63 897.08 874.46 884.70 0.0M
2022-05-31 903.53 904.37 876.82 885.50 0.0M
2022-05-30 899.29 917.05 897.03 900.69 0.0M
2022-05-27 896.65 905.19 889.26 893.96 0.0M
2022-05-26 895.05 904.89 888.93 895.63 0.0M
2022-05-25 884.80 902.46 877.56 891.03 0.0M
2022-05-24 903.11 903.11 864.90 887.20 0.0M
2022-05-23 915.58 926.72 895.49 897.18 0.0M
2022-05-20 933.09 940.14 906.76 910.24 0.0M
2022-05-19 936.25 942.54 915.35 921.15 0.0M
2022-05-18 927.62 970.00 927.59 932.17 0.0M
2022-05-17 903.55 932.12 897.93 927.58 0.0M
2022-05-16 875.53 899.32 871.22 892.34 0.0M
2022-05-13 877.95 881.92 866.88 875.18 0.0M
2022-05-12 898.73 898.73 862.74 871.74 0.0M
2022-05-11 889.07 907.53 888.35 895.63 0.0M
2022-05-06 906.03 910.17 887.66 890.99 0.0M
2022-05-05 921.93 924.45 902.73 906.69 0.0M
2022-05-04 946.07 954.26 911.77 913.60 0.0M
2022-04-29 925.05 936.89 920.57 931.70 0.0M
2022-04-28 947.61 969.63 911.55 918.29 0.0M
2022-04-27 902.98 944.24 898.43 937.80 0.0M
2022-04-26 842.41 889.53 840.14 877.05 0.0M
2022-04-25 876.65 876.65 838.44 848.02 0.0M
2022-04-22 902.96 912.64 876.89 880.00 0.0M
2022-04-21 918.16 928.08 900.17 900.17 0.0M
2022-04-20 921.85 928.69 893.59 919.02 0.0M
2022-04-19 956.50 957.48 867.34 915.50 0.0M
2022-04-18 948.73 985.07 946.25 952.06 0.0M
2022-04-15 946.30 958.16 914.24 945.15 0.0M
2022-04-14 963.65 971.14 939.69 944.96 0.0M
2022-04-13 951.34 963.10 946.64 959.68 0.0M
2022-04-12 981.65 982.42 927.82 947.71 0.0M
2022-04-11 996.78 1,012.44 971.05 974.74 0.0M
2022-04-08 1,012.98 1,015.55 968.66 986.90 0.0M
2022-04-07 995.42 1,029.83 990.26 1,007.51 0.0M
2022-04-06 971.09 1,028.21 949.27 991.44 0.0M
2022-04-05 1,040.41 1,040.41 968.48 984.29 0.0M
2022-04-04 1,027.17 1,043.45 979.70 1,033.29 0.0M
2022-04-01 976.16 1,033.88 976.16 1,003.18 0.0M
2022-03-31 939.10 968.11 911.15 966.90 0.0M
2022-03-30 843.24 901.76 834.33 901.76 0.0M
2022-03-29 757.52 845.37 748.31 794.28 0.0M
2022-03-28 798.38 798.38 737.71 760.47 0.0M
2022-02-25 787.26 965.37 785.33 857.30 0.0M
2022-02-24 998.47 998.47 738.57 772.49 0.0M
2022-02-22 1,086.15 1,164.80 1,020.76 1,141.34 0.0M
2022-02-21 1,261.49 1,268.43 1,089.15 1,107.76 0.0M
2022-02-18 1,300.96 1,304.66 1,257.01 1,259.28 0.0M
2022-02-17 1,313.09 1,313.09 1,284.46 1,292.25 0.0M
2022-02-16 1,326.68 1,338.42 1,314.60 1,320.96 0.0M
2022-02-15 1,285.33 1,312.82 1,282.72 1,307.80 0.0M
2022-02-14 1,274.99 1,285.51 1,256.97 1,278.33 0.0M
2022-02-11 1,308.95 1,318.83 1,291.03 1,291.34 0.0M
2022-02-10 1,317.46 1,337.12 1,310.56 1,328.36 0.0M
2022-02-09 1,299.29 1,319.35 1,297.42 1,308.03 0.0M
2022-02-08 1,272.21 1,289.05 1,269.75 1,288.99 0.0M
2022-02-07 1,280.55 1,280.55 1,260.28 1,266.39 0.0M
2022-02-04 1,277.62 1,283.04 1,257.87 1,260.94 0.0M
2022-02-03 1,285.97 1,286.03 1,267.04 1,268.45 0.0M
2022-02-02 1,301.09 1,314.37 1,286.45 1,290.18 0.0M
2022-02-01 1,305.64 1,309.99 1,286.34 1,295.12 0.0M
2022-01-31 1,277.56 1,305.34 1,277.56 1,299.47 0.0M
2022-01-28 1,264.18 1,278.38 1,249.75 1,271.08 0.0M
2022-01-27 1,233.04 1,264.36 1,228.35 1,254.44 0.0M
2022-01-26 1,235.79 1,251.25 1,219.34 1,233.35 0.0M
2022-01-25 1,236.26 1,239.41 1,202.48 1,221.09 0.0M
2022-01-24 1,302.48 1,302.48 1,195.03 1,207.52 0.0M
2022-01-21 1,313.76 1,314.76 1,295.43 1,303.78 0.0M
2022-01-20 1,330.31 1,355.45 1,303.01 1,324.12 0.0M
2022-01-19 1,269.75 1,332.80 1,257.44 1,317.13 0.0M
2022-01-18 1,340.62 1,344.85 1,266.29 1,280.27 0.0M
2022-01-17 1,349.35 1,368.87 1,332.36 1,347.94 0.0M
2022-01-14 1,379.16 1,393.82 1,332.76 1,341.43 0.0M
2022-01-13 1,412.20 1,414.97 1,373.54 1,374.31 0.0M
2022-01-12 1,411.87 1,417.62 1,406.08 1,417.62 0.0M
2022-01-11 1,409.09 1,415.90 1,403.31 1,412.15 0.0M
2022-01-10 1,422.46 1,437.55 1,402.57 1,406.55 0.0M
2022-01-06 1,405.57 1,421.59 1,394.23 1,419.21 0.0M
2022-01-05 1,434.11 1,441.29 1,421.92 1,423.09 0.0M
2022-01-04 1,406.56 1,439.55 1,400.58 1,437.30 0.0M
2022-01-03 1,397.90 1,415.78 1,397.90 1,413.36 0.0M