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
2023-12-29 1,788.16 1,794.00 1,781.05 1,781.78 0.0M
2023-12-28 1,809.89 1,826.16 1,777.65 1,788.44 0.0M
2023-12-27 1,802.47 1,856.85 1,801.37 1,830.86 0.0M
2023-12-26 1,761.36 1,764.73 1,742.94 1,764.34 0.0M
2023-12-25 1,740.47 1,766.08 1,737.65 1,758.25 0.0M
2023-12-22 1,729.37 1,755.22 1,729.37 1,735.10 0.0M
2023-12-21 1,738.32 1,738.32 1,705.24 1,730.26 0.0M
2023-12-20 1,738.40 1,752.41 1,732.93 1,738.52 0.0M
2023-12-19 1,726.27 1,749.83 1,705.74 1,732.54 0.0M
2023-12-18 1,667.18 1,714.35 1,663.09 1,714.35 0.0M
2023-12-15 1,569.14 1,651.82 1,566.59 1,646.35 0.0M
2023-12-14 1,612.74 1,625.22 1,585.65 1,588.26 0.0M
2023-12-13 1,561.38 1,596.71 1,551.82 1,586.26 0.0M
2023-12-12 1,560.92 1,582.85 1,546.39 1,570.40 0.0M
2023-12-11 1,601.97 1,604.73 1,555.34 1,564.41 0.0M
2023-12-08 1,602.45 1,619.80 1,589.25 1,599.12 0.0M
2023-12-07 1,579.74 1,609.16 1,541.06 1,609.16 0.0M
2023-12-06 1,616.00 1,621.42 1,563.25 1,569.21 0.0M
2023-12-05 1,573.56 1,605.11 1,527.15 1,600.25 0.0M
2023-12-04 1,639.77 1,639.77 1,567.49 1,573.80 0.0M
2023-12-01 1,680.46 1,682.16 1,658.75 1,661.38 0.0M
2023-11-30 1,706.84 1,708.99 1,679.45 1,685.71 0.0M
2023-11-29 1,723.76 1,733.29 1,713.93 1,716.44 0.0M
2023-11-28 1,729.55 1,741.47 1,708.29 1,725.06 0.0M
2023-11-27 1,770.18 1,772.79 1,710.53 1,717.16 0.0M
2023-11-24 1,800.93 1,801.87 1,765.30 1,765.84 0.0M
2023-11-23 1,823.50 1,829.57 1,797.95 1,801.76 0.0M
2023-11-22 1,812.56 1,817.80 1,805.49 1,814.39 0.0M
2023-11-21 1,809.78 1,815.24 1,792.41 1,806.76 0.0M
2023-11-20 1,813.03 1,819.89 1,808.27 1,812.61 0.0M
2023-11-17 1,811.24 1,819.79 1,781.73 1,807.87 0.0M
2023-11-16 1,804.11 1,845.01 1,802.98 1,819.04 0.0M
2023-11-15 1,761.71 1,805.85 1,759.73 1,797.14 0.0M
2023-11-14 1,817.68 1,817.68 1,759.70 1,769.61 0.0M
2023-11-13 1,834.90 1,850.51 1,819.05 1,823.14 0.0M
2023-11-10 1,871.28 1,878.35 1,834.61 1,837.09 0.0M
2023-11-09 1,896.71 1,906.96 1,865.17 1,871.65 0.0M
2023-11-08 1,840.08 1,882.76 1,837.01 1,881.50 0.0M
2023-11-07 1,819.08 1,843.08 1,814.97 1,837.34 0.0M
2023-11-06 1,802.96 1,817.28 1,802.96 1,816.69 0.0M
2023-11-03 1,822.76 1,823.20 1,802.13 1,804.59 0.0M
2023-11-02 1,836.10 1,842.32 1,814.18 1,814.18 0.0M
2023-11-01 1,819.33 1,832.21 1,813.71 1,815.10 0.0M
2023-10-31 1,852.51 1,856.12 1,796.93 1,818.28 0.0M
2023-10-30 1,850.76 1,869.10 1,837.44 1,846.78 0.0M
2023-10-27 1,850.88 1,861.14 1,821.02 1,846.59 0.0M
2023-10-26 1,898.92 1,908.87 1,854.53 1,855.69 0.0M
2023-10-25 1,893.07 1,904.30 1,889.45 1,893.27 0.0M
2023-10-24 1,896.79 1,900.85 1,888.51 1,893.56 0.0M
2023-10-23 1,901.63 1,906.56 1,892.19 1,903.75 0.0M
2023-10-20 1,910.54 1,910.54 1,882.00 1,891.63 0.0M
2023-10-19 1,924.07 1,924.07 1,905.57 1,913.59 0.0M
2023-10-18 1,953.29 1,955.01 1,912.70 1,924.60 0.0M
2023-10-17 1,906.41 1,935.68 1,895.41 1,931.38 0.0M
2023-10-16 1,877.10 1,896.74 1,876.44 1,894.75 0.0M
2023-10-13 1,862.57 1,889.82 1,862.57 1,874.07 0.0M
2023-10-12 1,849.58 1,879.52 1,839.76 1,858.22 0.0M
2023-10-11 1,910.11 1,912.26 1,895.98 1,897.12 0.0M
2023-10-10 1,909.40 1,909.40 1,891.85 1,902.98 0.0M
2023-10-09 1,919.39 1,925.24 1,903.59 1,904.98 0.0M
2023-10-06 1,924.02 1,927.92 1,896.21 1,905.79 0.0M
2023-10-05 1,938.39 1,939.79 1,917.29 1,917.29 0.0M
2023-10-04 1,919.27 1,953.34 1,915.66 1,940.84 0.0M
2023-10-03 1,909.70 1,935.21 1,884.32 1,915.74 0.0M
2023-10-02 1,974.27 1,983.14 1,928.65 1,929.83 0.0M
2023-09-29 1,986.90 1,987.25 1,947.62 1,961.27 0.0M
2023-09-28 1,940.80 1,972.55 1,937.40 1,969.12 0.0M
2023-09-27 1,892.74 1,947.02 1,889.34 1,929.90 0.0M
2023-09-26 1,885.23 1,893.28 1,858.05 1,882.29 0.0M
2023-09-25 1,866.14 1,903.54 1,845.09 1,890.20 0.0M
2023-09-22 1,794.72 1,865.80 1,769.77 1,864.34 0.0M
2023-09-21 1,828.35 1,865.28 1,798.50 1,800.45 0.0M
2023-09-20 1,874.10 1,917.39 1,775.78 1,875.38 0.0M
2023-09-19 1,990.65 1,990.65 1,896.98 1,914.13 0.0M
2023-09-18 2,022.73 2,042.50 1,964.63 1,987.61 0.0M
2023-09-15 1,919.31 2,014.04 1,919.31 2,010.57 0.0M
2023-09-14 2,070.36 2,070.36 1,779.73 1,981.82 0.0M
2023-09-13 2,116.87 2,118.70 2,067.83 2,072.52 0.0M
2023-09-12 2,072.74 2,096.10 2,065.15 2,096.10 0.0M
2023-09-11 2,086.80 2,091.19 2,052.61 2,065.87 0.0M
2023-09-08 2,087.76 2,101.78 2,026.62 2,061.37 0.0M
2023-09-07 2,160.36 2,162.88 2,054.35 2,084.42 0.0M
2023-09-06 2,137.42 2,148.80 2,114.41 2,136.54 0.0M
2023-09-05 2,155.30 2,165.76 2,121.47 2,133.70 0.0M
2023-09-04 2,158.15 2,227.18 2,158.15 2,164.98 0.0M
2023-09-01 2,036.45 2,124.51 2,016.73 2,114.98 0.0M
2023-08-31 2,049.11 2,049.11 2,029.34 2,033.04 0.0M
2023-08-30 2,064.68 2,066.29 2,039.14 2,046.34 0.0M
2023-08-29 2,071.00 2,072.28 2,041.48 2,055.24 0.0M
2023-08-28 2,058.53 2,071.04 2,043.62 2,069.89 0.0M
2023-08-25 2,040.67 2,052.06 2,023.12 2,045.90 0.0M
2023-08-24 2,001.14 2,029.84 2,001.14 2,029.09 0.0M
2023-08-23 2,057.19 2,058.25 1,998.54 2,029.54 0.0M
2023-08-22 2,071.96 2,081.56 2,040.15 2,044.24 0.0M
2023-08-21 1,995.54 2,060.08 1,995.54 2,060.08 0.0M
2023-08-18 1,988.46 1,988.46 1,948.39 1,982.92 0.0M
2023-08-17 1,953.89 2,017.24 1,935.02 1,979.52 0.0M
2023-08-16 1,974.47 1,984.84 1,839.06 1,909.68 0.0M
2023-08-15 1,926.88 2,005.75 1,911.34 1,974.25 0.0M
2023-08-14 2,027.04 2,034.92 1,964.23 1,967.63 0.0M
2023-08-11 1,986.56 2,009.66 1,980.72 2,001.98 0.0M
2023-08-10 1,991.89 1,997.58 1,967.44 1,980.17 0.0M
2023-08-09 1,980.97 2,004.22 1,943.90 1,979.40 0.0M
2023-08-08 2,047.94 2,047.94 1,933.28 1,958.43 0.0M
2023-08-07 1,944.47 2,073.47 1,941.90 2,033.22 0.0M
2023-08-04 1,968.39 1,990.78 1,842.36 1,907.89 0.0M
2023-08-03 1,971.75 1,998.61 1,937.88 1,956.62 0.0M
2023-08-02 1,809.18 1,987.73 1,809.18 1,938.92 0.0M
2023-08-01 1,752.20 1,802.26 1,730.45 1,782.95 0.0M
2023-07-31 1,704.11 1,741.71 1,698.83 1,734.68 0.0M
2023-07-28 1,686.28 1,709.83 1,684.24 1,693.98 0.0M
2023-07-27 1,681.23 1,690.94 1,674.69 1,681.58 0.0M
2023-07-26 1,677.99 1,683.50 1,657.24 1,669.23 0.0M
2023-07-25 1,654.98 1,672.68 1,649.81 1,672.68 0.0M
2023-07-24 1,623.21 1,645.18 1,620.44 1,642.29 0.0M
2023-07-21 1,597.22 1,616.06 1,583.13 1,612.20 0.0M
2023-07-20 1,612.56 1,621.96 1,588.30 1,605.75 0.0M
2023-07-19 1,641.92 1,648.08 1,599.26 1,603.15 0.0M
2023-07-18 1,588.78 1,644.42 1,586.92 1,632.56 0.0M
2023-07-17 1,497.02 1,566.78 1,497.02 1,566.78 0.0M
2023-07-14 1,500.38 1,510.04 1,495.40 1,501.28 0.0M
2023-07-13 1,508.56 1,512.16 1,493.14 1,502.86 0.0M
2023-07-12 1,499.77 1,513.15 1,496.86 1,509.95 0.0M
2023-07-11 1,466.49 1,491.96 1,465.58 1,491.04 0.0M
2023-07-10 1,449.00 1,478.15 1,449.00 1,476.44 0.0M
2023-07-07 1,452.72 1,452.72 1,438.51 1,441.86 0.0M
2023-07-06 1,481.31 1,482.21 1,451.04 1,451.04 0.0M
2023-07-05 1,450.23 1,473.92 1,450.23 1,473.58 0.0M
2023-07-04 1,448.67 1,458.48 1,436.22 1,453.75 0.0M
2023-07-03 1,480.76 1,485.62 1,466.13 1,467.42 0.0M
2023-06-30 1,489.48 1,497.94 1,473.69 1,474.41 0.0M
2023-06-29 1,478.72 1,489.68 1,471.85 1,487.12 0.0M
2023-06-28 1,472.35 1,481.60 1,467.17 1,468.65 0.0M
2023-06-27 1,451.12 1,469.04 1,439.52 1,468.12 0.0M
2023-06-26 1,451.21 1,460.79 1,428.58 1,443.56 0.0M
2023-06-23 1,466.11 1,479.44 1,452.21 1,462.43 0.0M
2023-06-22 1,460.26 1,503.87 1,460.26 1,496.93 0.0M
2023-06-21 1,409.72 1,449.46 1,405.56 1,445.60 0.0M
2023-06-20 1,414.13 1,414.73 1,378.33 1,404.29 0.0M
2023-06-19 1,419.89 1,427.98 1,404.83 1,412.41 0.0M
2023-06-16 1,422.36 1,423.17 1,407.57 1,418.12 0.0M
2023-06-15 1,414.76 1,417.19 1,401.68 1,413.32 0.0M
2023-06-14 1,405.12 1,411.38 1,395.76 1,402.38 0.0M
2023-06-13 1,382.55 1,396.62 1,381.73 1,389.55 0.0M
2023-06-09 1,381.67 1,382.54 1,367.74 1,371.22 0.0M
2023-06-08 1,385.81 1,387.49 1,364.60 1,376.07 0.0M
2023-06-07 1,380.91 1,388.25 1,364.96 1,378.61 0.0M
2023-06-06 1,325.05 1,365.53 1,300.88 1,364.36 0.0M
2023-06-05 1,395.74 1,408.23 1,342.40 1,346.49 0.0M
2023-06-02 1,320.93 1,390.71 1,320.93 1,381.52 0.0M
2023-06-01 1,303.76 1,333.02 1,302.94 1,314.47 0.0M
2023-05-31 1,269.81 1,292.06 1,269.41 1,289.64 0.0M
2023-05-30 1,251.19 1,300.99 1,248.32 1,274.15 0.0M
2023-05-29 1,228.44 1,270.42 1,228.44 1,270.42 0.0M
2023-05-26 1,194.13 1,221.04 1,192.86 1,218.50 0.0M
2023-05-25 1,193.83 1,202.06 1,185.80 1,193.87 0.0M
2023-05-24 1,187.49 1,194.68 1,182.03 1,193.24 0.0M
2023-05-23 1,172.73 1,172.73 1,153.20 1,167.78 0.0M
2023-05-22 1,166.06 1,173.80 1,160.90 1,163.71 0.0M
2023-05-19 1,155.88 1,167.34 1,152.05 1,162.80 0.0M
2023-05-18 1,176.65 1,177.74 1,162.04 1,164.76 0.0M
2023-05-17 1,172.56 1,172.86 1,162.82 1,167.94 0.0M
2023-05-16 1,178.37 1,179.43 1,163.57 1,171.22 0.0M
2023-05-15 1,147.70 1,165.24 1,147.70 1,163.89 0.0M
2023-05-12 1,139.95 1,142.71 1,123.95 1,141.43 0.0M
2023-05-11 1,146.35 1,166.69 1,136.87 1,150.35 0.0M
2023-05-10 1,082.31 1,140.97 1,082.31 1,130.39 0.0M
2023-05-08 1,096.44 1,102.10 1,085.93 1,091.31 0.0M
2023-05-05 1,107.78 1,112.23 1,096.43 1,100.61 0.0M
2023-05-04 1,100.89 1,114.96 1,095.38 1,099.98 0.0M
2023-05-03 1,145.49 1,147.75 1,106.08 1,106.08 0.0M
2023-05-02 1,186.52 1,197.26 1,105.55 1,135.09 0.0M
2023-04-28 1,196.55 1,202.40 1,171.29 1,179.53 0.0M
2023-04-27 1,195.10 1,197.79 1,183.02 1,191.44 0.0M
2023-04-26 1,175.24 1,189.42 1,174.74 1,185.86 0.0M
2023-04-25 1,177.60 1,180.23 1,171.82 1,174.35 0.0M
2023-04-24 1,164.02 1,179.34 1,160.75 1,178.49 0.0M
2023-04-21 1,174.74 1,176.85 1,159.71 1,170.39 0.0M
2023-04-20 1,168.27 1,177.43 1,143.29 1,165.72 0.0M
2023-04-19 1,147.83 1,153.44 1,136.72 1,146.90 0.0M
2023-04-18 1,143.91 1,148.73 1,135.42 1,144.82 0.0M
2023-04-17 1,119.57 1,139.54 1,116.64 1,137.60 0.0M
2023-04-14 1,110.64 1,111.30 1,102.54 1,109.45 0.0M
2023-04-13 1,125.68 1,127.70 1,101.63 1,105.87 0.0M
2023-04-12 1,135.05 1,149.39 1,121.34 1,124.74 0.0M
2023-04-11 1,162.13 1,162.13 1,107.55 1,128.99 0.0M
2023-04-10 1,128.08 1,153.76 1,127.43 1,151.41 0.0M
2023-04-07 1,073.28 1,109.16 1,066.50 1,108.50 0.0M
2023-04-06 1,079.51 1,083.94 1,069.21 1,069.81 0.0M
2023-04-05 1,050.44 1,077.41 1,039.16 1,067.92 0.0M
2023-04-04 1,058.16 1,066.00 1,048.05 1,049.18 0.0M
2023-04-03 1,048.92 1,056.00 1,045.56 1,055.96 0.0M
2023-03-31 1,058.31 1,058.31 1,035.35 1,043.67 0.0M
2023-03-30 1,048.74 1,058.21 1,047.25 1,056.27 0.0M
2023-03-29 1,048.57 1,051.51 1,036.32 1,048.91 0.0M
2023-03-28 1,062.94 1,070.37 1,042.24 1,048.45 0.0M
2023-03-27 1,034.11 1,059.64 1,034.11 1,053.76 0.0M
2023-03-24 1,017.55 1,027.81 1,016.63 1,022.99 0.0M
2023-03-23 1,014.91 1,018.34 1,012.03 1,017.19 0.0M
2023-03-22 1,007.64 1,022.14 1,002.29 1,013.57 0.0M
2023-03-21 1,015.51 1,023.58 1,004.14 1,013.23 0.0M
2023-03-20 981.40 1,007.81 980.22 1,006.58 0.0M
2023-03-17 966.60 980.47 961.69 975.90 0.0M
2023-03-16 976.20 976.20 955.00 966.57 0.0M
2023-03-15 981.15 984.12 962.74 968.14 0.0M
2023-03-14 966.16 992.37 962.33 985.11 0.0M
2023-03-13 951.24 965.94 948.64 960.22 0.0M
2023-03-10 949.10 954.07 943.29 946.61 0.0M
2023-03-09 938.88 951.83 938.88 950.48 0.0M
2023-03-07 929.58 943.89 925.22 938.65 0.0M
2023-03-06 909.86 929.34 909.26 927.13 0.0M
2023-03-03 898.69 906.24 894.29 903.58 0.0M
2023-03-02 904.34 907.02 882.92 894.44 0.0M
2023-03-01 897.70 906.23 895.93 904.84 0.0M
2023-02-28 891.84 896.57 888.99 894.26 0.0M
2023-02-27 873.63 887.80 872.95 887.38 0.0M
2023-02-24 882.02 886.45 878.62 881.38 0.0M
2023-02-22 873.98 883.96 868.22 880.17 0.0M
2023-02-21 861.42 885.56 856.85 871.74 0.0M
2023-02-20 861.79 862.85 845.10 859.12 0.0M
2023-02-17 860.30 866.04 855.00 863.24 0.0M
2023-02-16 844.87 864.11 844.39 856.37 0.0M
2023-02-15 867.06 867.34 845.57 848.16 0.0M
2023-02-14 892.75 893.59 871.54 873.16 0.0M
2023-02-13 894.81 901.70 892.33 893.70 0.0M
2023-02-10 900.70 900.70 890.10 893.95 0.0M
2023-02-09 900.85 904.58 893.10 899.41 0.0M
2023-02-08 898.02 905.04 892.40 896.19 0.0M
2023-02-07 890.31 902.44 887.69 896.58 0.0M
2023-02-06 872.50 889.64 872.50 886.45 0.0M
2023-02-03 877.43 878.29 864.56 872.32 0.0M
2023-02-02 876.80 880.65 871.82 872.83 0.0M
2023-02-01 874.55 893.48 866.56 867.78 0.0M
2023-01-31 851.90 872.43 850.88 865.34 0.0M
2023-01-30 843.42 848.27 841.50 846.81 0.0M
2023-01-27 832.14 840.57 829.95 839.12 0.0M
2023-01-26 831.20 833.16 828.03 828.17 0.0M
2023-01-25 833.53 833.76 825.60 829.70 0.0M
2023-01-24 842.59 845.27 833.40 835.46 0.0M
2023-01-23 837.17 843.63 835.14 841.53 0.0M
2023-01-20 831.70 838.11 825.37 828.89 0.0M
2023-01-19 844.25 845.23 825.35 829.63 0.0M
2023-01-18 837.83 851.94 833.02 845.22 0.0M
2023-01-17 836.64 868.91 836.08 843.37 0.0M
2023-01-16 817.64 832.01 817.64 830.43 0.0M
2023-01-13 813.96 815.25 811.11 812.89 0.0M
2023-01-12 818.89 819.02 810.04 813.23 0.0M
2023-01-11 800.92 817.83 800.92 814.40 0.0M
2023-01-10 800.91 808.28 792.96 807.61 0.0M
2023-01-09 788.14 803.43 787.60 800.28 0.0M
2023-01-06 789.58 789.79 782.62 782.94 0.0M
2023-01-05 784.94 793.06 782.66 787.88 0.0M
2023-01-04 777.66 785.85 774.47 779.77 0.0M
2023-01-03 764.00 779.81 763.35 776.25 0.0M