RTS Broad Market Index (RUBMI)

RUBMI
🏛️ 러시아 연방 →
747.74
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
2021-12-30 1,168.83 1,170.60 1,158.29 1,169.70 0.0M
2021-12-29 1,175.75 1,182.14 1,163.52 1,165.61 0.0M
2021-12-28 1,185.26 1,188.91 1,177.87 1,181.35 0.0M
2021-12-27 1,168.75 1,176.17 1,166.48 1,175.11 0.0M
2021-12-24 1,165.96 1,168.65 1,151.06 1,161.80 0.0M
2021-12-23 1,177.54 1,179.50 1,160.45 1,164.63 0.0M
2021-12-22 1,157.36 1,176.93 1,155.64 1,174.49 0.0M
2021-12-21 1,158.30 1,161.15 1,144.16 1,153.98 0.0M
2021-12-20 1,138.29 1,143.49 1,130.20 1,142.07 0.0M
2021-12-17 1,168.49 1,168.96 1,156.34 1,160.75 0.0M
2021-12-16 1,160.46 1,180.54 1,160.46 1,176.88 0.0M
2021-12-15 1,141.40 1,148.75 1,128.65 1,130.52 0.0M
2021-12-14 1,112.92 1,143.08 1,112.36 1,136.30 0.0M
2021-12-13 1,193.56 1,193.56 1,134.54 1,135.22 0.0M
2021-12-10 1,192.61 1,197.69 1,180.93 1,181.95 0.0M
2021-12-09 1,194.14 1,205.27 1,186.94 1,197.13 0.0M
2021-12-08 1,219.98 1,223.77 1,182.72 1,182.72 0.0M
2021-12-07 1,203.40 1,208.38 1,186.87 1,207.54 0.0M
2021-12-06 1,231.47 1,233.16 1,189.47 1,189.47 0.0M
2021-12-03 1,244.58 1,245.96 1,221.85 1,222.56 0.0M
2021-12-02 1,230.64 1,241.13 1,219.74 1,238.60 0.0M
2021-12-01 1,219.26 1,238.46 1,217.75 1,236.39 0.0M
2021-11-30 1,181.37 1,210.03 1,180.93 1,206.21 0.0M
2021-11-29 1,194.49 1,220.31 1,183.60 1,201.53 0.0M
2021-11-26 1,172.49 1,187.29 1,163.68 1,165.12 0.0M
2021-11-25 1,228.86 1,235.94 1,216.57 1,220.86 0.0M
2021-11-24 1,245.61 1,248.29 1,210.45 1,217.14 0.0M
2021-11-23 1,183.00 1,223.80 1,161.93 1,217.91 0.0M
2021-11-22 1,256.03 1,262.53 1,192.39 1,192.39 0.0M
2021-11-19 1,304.60 1,307.41 1,255.49 1,262.15 0.0M
2021-11-18 1,307.73 1,316.31 1,287.50 1,289.78 0.0M
2021-11-17 1,299.66 1,320.51 1,299.25 1,319.77 0.0M
2021-11-16 1,318.31 1,321.62 1,291.98 1,294.03 0.0M
2021-11-15 1,308.02 1,326.77 1,308.02 1,311.07 0.0M
2021-11-12 1,345.01 1,345.01 1,302.00 1,305.59 0.0M
2021-11-11 1,342.11 1,356.74 1,337.64 1,356.74 0.0M
2021-11-10 1,363.43 1,369.17 1,352.61 1,357.12 0.0M
2021-11-09 1,358.82 1,373.99 1,355.62 1,364.48 0.0M
2021-11-08 1,360.25 1,364.83 1,353.30 1,364.83 0.0M
2021-11-05 1,340.76 1,356.41 1,335.59 1,352.66 0.0M
2021-11-03 1,348.31 1,349.73 1,332.64 1,337.08 0.0M
2021-11-02 1,367.43 1,370.57 1,345.85 1,354.84 0.0M
2021-11-01 1,347.16 1,369.38 1,347.12 1,366.87 0.0M
2021-10-29 1,369.22 1,370.92 1,339.62 1,349.58 0.0M
2021-10-28 1,371.64 1,378.77 1,359.15 1,375.99 0.0M
2021-10-27 1,396.99 1,401.76 1,375.70 1,384.37 0.0M
2021-10-26 1,408.18 1,415.54 1,403.03 1,403.03 0.0M
2021-10-25 1,380.85 1,404.86 1,376.19 1,404.86 0.0M
2021-10-22 1,367.06 1,391.58 1,367.06 1,374.34 0.0M
2021-10-21 1,387.43 1,391.27 1,365.34 1,367.16 0.0M
2021-10-20 1,390.33 1,395.58 1,383.04 1,394.21 0.0M
2021-10-19 1,384.33 1,392.12 1,376.79 1,390.71 0.0M
2021-10-18 1,377.54 1,379.07 1,368.77 1,373.85 0.0M
2021-10-15 1,383.20 1,385.92 1,375.24 1,384.41 0.0M
2021-10-14 1,372.26 1,383.55 1,371.29 1,373.04 0.0M
2021-10-13 1,367.11 1,367.11 1,344.04 1,357.42 0.0M
2021-10-12 1,365.87 1,373.45 1,361.81 1,368.30 0.0M
2021-10-11 1,369.80 1,378.33 1,367.24 1,377.83 0.0M
2021-10-08 1,353.51 1,365.29 1,349.60 1,361.19 0.0M
2021-10-07 1,347.90 1,357.07 1,330.09 1,355.36 0.0M
2021-10-06 1,355.63 1,356.41 1,322.44 1,326.74 0.0M
2021-10-05 1,312.66 1,345.76 1,312.66 1,345.67 0.0M
2021-10-04 1,297.97 1,310.25 1,294.43 1,306.38 0.0M
2021-10-01 1,286.06 1,298.77 1,282.97 1,295.33 0.0M
2021-09-30 1,294.25 1,302.00 1,286.02 1,299.70 0.0M
2021-09-29 1,279.66 1,290.88 1,278.34 1,284.44 0.0M
2021-09-28 1,304.99 1,307.90 1,280.11 1,284.67 0.0M
2021-09-27 1,292.80 1,298.57 1,287.91 1,297.86 0.0M
2021-09-24 1,279.57 1,279.57 1,268.08 1,278.07 0.0M
2021-09-23 1,283.63 1,286.79 1,274.19 1,282.49 0.0M
2021-09-22 1,266.80 1,278.26 1,264.76 1,278.26 0.0M
2021-09-21 1,252.73 1,258.89 1,246.82 1,251.47 0.0M
2021-09-20 1,255.82 1,257.46 1,240.04 1,243.86 0.0M
2021-09-17 1,283.88 1,286.74 1,272.81 1,276.98 0.0M
2021-09-16 1,295.18 1,297.40 1,280.05 1,284.67 0.0M
2021-09-15 1,282.68 1,297.66 1,280.59 1,293.05 0.0M
2021-09-14 1,284.18 1,287.95 1,278.04 1,283.79 0.0M
2021-09-13 1,266.42 1,281.02 1,262.34 1,281.02 0.0M
2021-09-10 1,264.89 1,269.09 1,259.51 1,262.47 0.0M
2021-09-09 1,259.68 1,268.02 1,254.69 1,262.97 0.0M
2021-09-08 1,260.74 1,267.91 1,250.66 1,262.86 0.0M
2021-09-07 1,271.90 1,274.29 1,258.89 1,260.57 0.0M
2021-09-06 1,264.52 1,270.99 1,264.52 1,270.23 0.0M
2021-09-03 1,256.34 1,267.20 1,252.18 1,267.20 0.0M
2021-09-02 1,257.93 1,262.95 1,252.81 1,261.59 0.0M
2021-09-01 1,235.69 1,254.16 1,235.23 1,253.47 0.0M
2021-08-31 1,234.55 1,238.01 1,226.50 1,230.87 0.0M
2021-08-30 1,220.24 1,230.80 1,220.17 1,230.80 0.0M
2021-08-27 1,199.14 1,215.34 1,193.98 1,215.34 0.0M
2021-08-26 1,202.15 1,204.76 1,188.47 1,193.55 0.0M
2021-08-25 1,212.39 1,213.47 1,202.53 1,206.78 0.0M
2021-08-24 1,210.96 1,213.80 1,201.99 1,211.84 0.0M
2021-08-23 1,198.29 1,204.52 1,196.22 1,203.74 0.0M
2021-08-20 1,193.77 1,196.42 1,180.27 1,184.11 0.0M
2021-08-19 1,203.60 1,203.84 1,189.04 1,192.25 0.0M
2021-08-18 1,234.16 1,235.63 1,219.46 1,221.19 0.0M
2021-08-17 1,216.90 1,231.84 1,216.90 1,231.58 0.0M
2021-08-16 1,207.15 1,220.35 1,206.49 1,220.35 0.0M
2021-08-13 1,212.02 1,217.46 1,210.40 1,214.83 0.0M
2021-08-12 1,210.94 1,217.42 1,209.71 1,213.80 0.0M
2021-08-11 1,203.96 1,209.48 1,194.60 1,207.10 0.0M
2021-08-10 1,201.98 1,205.23 1,195.42 1,199.90 0.0M
2021-08-09 1,184.57 1,200.86 1,183.68 1,196.05 0.0M
2021-08-06 1,205.27 1,205.39 1,188.02 1,190.05 0.0M
2021-08-05 1,193.16 1,205.34 1,192.52 1,204.94 0.0M
2021-08-04 1,202.22 1,204.03 1,193.40 1,195.74 0.0M
2021-08-03 1,190.44 1,196.96 1,184.27 1,193.83 0.0M
2021-08-02 1,190.77 1,198.79 1,188.53 1,192.70 0.0M
2021-07-30 1,184.72 1,192.30 1,180.80 1,184.97 0.0M
2021-07-29 1,188.25 1,194.56 1,187.32 1,194.56 0.0M
2021-07-28 1,167.20 1,178.19 1,165.99 1,178.19 0.0M
2021-07-27 1,169.14 1,171.93 1,161.83 1,162.69 0.0M
2021-07-26 1,154.34 1,170.29 1,148.51 1,168.40 0.0M
2021-07-23 1,173.37 1,173.37 1,161.88 1,163.82 0.0M
2021-07-22 1,165.54 1,170.99 1,161.70 1,166.52 0.0M
2021-07-21 1,146.26 1,157.44 1,140.49 1,156.61 0.0M
2021-07-20 1,141.93 1,146.81 1,131.36 1,142.59 0.0M
2021-07-19 1,156.23 1,156.38 1,131.58 1,136.51 0.0M
2021-07-16 1,173.43 1,180.56 1,161.41 1,168.26 0.0M
2021-07-15 1,182.21 1,187.05 1,172.42 1,174.54 0.0M
2021-07-14 1,190.11 1,196.55 1,184.14 1,184.63 0.0M
2021-07-13 1,202.81 1,204.16 1,188.86 1,200.98 0.0M
2021-07-12 1,191.24 1,197.19 1,182.16 1,194.68 0.0M
2021-07-09 1,188.66 1,197.43 1,185.96 1,190.96 0.0M
2021-07-08 1,185.71 1,185.71 1,171.38 1,185.29 0.0M
2021-07-07 1,200.71 1,210.17 1,189.43 1,195.41 0.0M
2021-07-06 1,220.83 1,224.95 1,196.75 1,197.76 0.0M
2021-07-05 1,213.78 1,214.04 1,207.87 1,212.18 0.0M
2021-07-02 1,202.28 1,213.04 1,197.26 1,208.54 0.0M
2021-07-01 1,206.56 1,220.38 1,205.00 1,206.34 0.0M
2021-06-30 1,199.40 1,210.24 1,189.10 1,204.09 0.0M
2021-06-29 1,211.07 1,213.04 1,193.61 1,194.63 0.0M
2021-06-28 1,218.46 1,224.19 1,214.30 1,216.14 0.0M
2021-06-25 1,214.80 1,218.14 1,209.75 1,217.83 0.0M
2021-06-24 1,213.64 1,219.08 1,206.69 1,212.66 0.0M
2021-06-23 1,213.32 1,217.50 1,205.74 1,213.60 0.0M
2021-06-22 1,203.19 1,203.32 1,193.95 1,198.59 0.0M
2021-06-21 1,193.75 1,199.01 1,185.52 1,196.13 0.0M
2021-06-18 1,206.92 1,210.55 1,197.90 1,199.46 0.0M
2021-06-17 1,202.13 1,219.34 1,202.13 1,212.59 0.0M
2021-06-16 1,215.76 1,224.48 1,212.91 1,223.02 0.0M
2021-06-15 1,232.28 1,234.92 1,212.21 1,213.15 0.0M
2021-06-14 1,224.60 1,229.65 1,219.29 1,229.20 0.0M
2021-06-11 1,228.49 1,233.11 1,221.95 1,222.91 0.0M
2021-06-10 1,219.16 1,229.01 1,214.57 1,222.28 0.0M
2021-06-09 1,215.82 1,223.39 1,210.46 1,220.27 0.0M
2021-06-08 1,203.79 1,210.41 1,199.62 1,207.27 0.0M
2021-06-07 1,198.64 1,206.36 1,193.54 1,204.82 0.0M
2021-06-04 1,192.07 1,201.63 1,180.63 1,200.31 0.0M
2021-06-03 1,203.14 1,203.28 1,185.03 1,192.79 0.0M
2021-06-02 1,175.44 1,197.82 1,174.45 1,197.82 0.0M
2021-06-01 1,174.26 1,182.41 1,174.26 1,176.36 0.0M
2021-05-31 1,165.13 1,169.10 1,162.70 1,164.46 0.0M
2021-05-28 1,169.59 1,171.58 1,161.69 1,168.93 0.0M
2021-05-27 1,157.54 1,169.14 1,154.17 1,168.76 0.0M
2021-05-26 1,156.80 1,161.46 1,153.08 1,159.66 0.0M
2021-05-25 1,153.04 1,155.07 1,148.09 1,152.29 0.0M
2021-05-24 1,144.29 1,147.00 1,136.36 1,145.17 0.0M
2021-05-21 1,135.64 1,147.42 1,129.96 1,144.15 0.0M
2021-05-20 1,137.39 1,139.31 1,123.72 1,136.40 0.0M
2021-05-19 1,151.34 1,151.34 1,126.80 1,132.07 0.0M
2021-05-18 1,144.61 1,153.06 1,143.48 1,147.72 0.0M
2021-05-17 1,132.03 1,139.08 1,122.76 1,131.40 0.0M
2021-05-14 1,136.18 1,136.88 1,127.97 1,129.67 0.0M
2021-05-13 1,120.83 1,134.06 1,110.41 1,127.95 0.0M
2021-05-12 1,133.32 1,140.32 1,124.59 1,128.39 0.0M
2021-05-11 1,125.73 1,135.91 1,121.57 1,131.38 0.0M
2021-05-10 1,150.48 1,153.83 1,140.55 1,144.71 0.0M
2021-05-07 1,138.61 1,149.70 1,134.92 1,149.70 0.0M
2021-05-06 1,117.81 1,131.55 1,117.62 1,130.20 0.0M
2021-05-05 1,106.03 1,119.39 1,103.99 1,119.25 0.0M
2021-05-04 1,087.49 1,101.83 1,087.29 1,095.36 0.0M
2021-04-30 1,100.24 1,102.24 1,081.48 1,082.63 0.0M
2021-04-29 1,113.62 1,115.42 1,097.18 1,101.16 0.0M
2021-04-28 1,105.34 1,106.94 1,095.02 1,099.89 0.0M
2021-04-27 1,107.60 1,111.27 1,098.69 1,104.44 0.0M
2021-04-26 1,104.37 1,110.47 1,100.69 1,106.94 0.0M
2021-04-23 1,098.25 1,104.15 1,091.64 1,100.80 0.0M
2021-04-22 1,073.62 1,093.87 1,067.59 1,093.25 0.0M
2021-04-21 1,062.41 1,071.21 1,057.33 1,066.15 0.0M
2021-04-20 1,079.46 1,085.22 1,056.40 1,059.78 0.0M
2021-04-19 1,084.22 1,086.87 1,071.84 1,075.09 0.0M
2021-04-16 1,081.33 1,089.96 1,080.99 1,089.96 0.0M
2021-04-15 1,045.88 1,073.81 1,045.88 1,073.81 0.0M
2021-04-14 1,084.18 1,085.25 1,074.40 1,085.25 0.0M
2021-04-13 1,048.53 1,062.56 1,043.55 1,062.02 0.0M
2021-04-12 1,028.07 1,052.24 1,026.96 1,043.37 0.0M
2021-04-09 1,045.02 1,045.02 1,032.47 1,032.82 0.0M
2021-04-08 1,051.32 1,053.44 1,040.14 1,049.25 0.0M
2021-04-07 1,030.71 1,046.41 1,024.50 1,041.16 0.0M
2021-04-06 1,064.09 1,064.09 1,036.76 1,039.24 0.0M
2021-04-05 1,066.38 1,066.75 1,053.73 1,061.43 0.0M
2021-04-02 1,071.18 1,072.57 1,065.79 1,068.22 0.0M
2021-04-01 1,077.61 1,083.03 1,059.41 1,061.48 0.0M
2021-03-31 1,067.09 1,078.67 1,065.60 1,075.96 0.0M
2021-03-30 1,073.66 1,076.99 1,058.00 1,063.90 0.0M
2021-03-29 1,059.88 1,069.72 1,058.98 1,069.72 0.0M
2021-03-26 1,053.17 1,061.12 1,049.13 1,056.23 0.0M
2021-03-25 1,043.09 1,049.15 1,029.72 1,032.43 0.0M
2021-03-24 1,039.14 1,051.83 1,036.88 1,046.79 0.0M
2021-03-23 1,061.58 1,062.77 1,038.51 1,045.71 0.0M
2021-03-22 1,074.10 1,077.89 1,064.96 1,069.00 0.0M
2021-03-19 1,067.43 1,086.23 1,064.76 1,073.82 0.0M
2021-03-18 1,104.84 1,109.05 1,081.76 1,084.39 0.0M
2021-03-17 1,123.86 1,127.28 1,086.42 1,088.16 0.0M
2021-03-16 1,132.68 1,133.35 1,115.71 1,131.17 0.0M
2021-03-15 1,115.06 1,129.30 1,113.24 1,124.83 0.0M
2021-03-12 1,097.35 1,106.92 1,093.42 1,106.78 0.0M
2021-03-11 1,086.24 1,096.81 1,081.27 1,096.81 0.0M
2021-03-10 1,077.23 1,091.75 1,073.59 1,078.19 0.0M
2021-03-09 1,059.72 1,085.29 1,055.89 1,079.80 0.0M
2021-03-05 1,044.78 1,062.45 1,038.04 1,054.74 0.0M
2021-03-04 1,057.50 1,066.17 1,046.29 1,060.26 0.0M
2021-03-03 1,068.96 1,077.24 1,057.54 1,059.56 0.0M
2021-03-02 1,040.09 1,063.29 1,039.20 1,058.90 0.0M
2021-03-01 1,037.19 1,053.55 1,035.32 1,052.15 0.0M
2021-02-26 1,029.36 1,046.56 1,022.33 1,029.45 0.0M
2021-02-25 1,067.09 1,072.58 1,052.56 1,057.57 0.0M
2021-02-24 1,056.31 1,070.60 1,054.23 1,054.56 0.0M
2021-02-22 1,071.79 1,071.82 1,046.56 1,061.19 0.0M
2021-02-20 1,070.66 1,071.66 1,066.94 1,068.95 360.3M
2021-02-19 1,055.72 1,075.28 1,051.35 1,073.87 0.0M
2021-02-18 1,078.05 1,079.01 1,053.85 1,055.92 0.0M
2021-02-17 1,087.78 1,093.46 1,063.39 1,066.93 0.0M
2021-02-16 1,099.45 1,100.41 1,082.19 1,089.99 0.0M
2021-02-15 1,082.67 1,092.48 1,081.61 1,091.36 0.0M
2021-02-12 1,060.89 1,066.24 1,036.21 1,066.24 0.0M
2021-02-11 1,057.34 1,066.34 1,056.09 1,065.87 0.0M
2021-02-10 1,069.66 1,073.09 1,056.04 1,056.35 0.0M
2021-02-09 1,070.99 1,075.23 1,061.95 1,063.00 0.0M
2021-02-08 1,052.26 1,066.63 1,052.26 1,066.24 0.0M
2021-02-05 1,034.85 1,044.14 1,034.08 1,044.14 0.0M
2021-02-04 1,015.75 1,030.66 1,013.69 1,023.18 0.0M
2021-02-03 1,009.15 1,019.91 1,004.59 1,011.51 0.0M
2021-02-02 1,005.95 1,025.54 1,004.66 1,020.04 0.0M
2021-02-01 995.55 1,005.77 994.27 994.85 0.0M
2021-01-29 1,008.14 1,008.14 993.47 997.84 0.0M
2021-01-28 1,003.75 1,014.65 995.72 1,010.05 0.0M
2021-01-27 1,041.04 1,043.50 1,008.28 1,016.05 0.0M
2021-01-26 1,029.91 1,039.54 1,023.32 1,037.53 0.0M
2021-01-25 1,040.21 1,053.26 1,027.72 1,029.42 0.0M
2021-01-22 1,056.03 1,056.03 1,030.51 1,034.18 0.0M
2021-01-21 1,089.44 1,093.89 1,059.67 1,067.58 0.0M
2021-01-20 1,078.18 1,090.25 1,076.54 1,084.41 0.0M
2021-01-19 1,082.87 1,088.52 1,069.81 1,072.56 0.0M
2021-01-18 1,070.76 1,077.45 1,062.47 1,075.55 0.0M
2021-01-15 1,092.90 1,098.95 1,072.84 1,075.18 0.0M
2021-01-14 1,079.06 1,097.57 1,069.67 1,094.28 0.0M
2021-01-13 1,092.96 1,096.54 1,074.82 1,084.47 0.0M
2021-01-12 1,076.96 1,090.84 1,071.20 1,083.37 0.0M
2021-01-11 1,067.92 1,085.40 1,058.31 1,069.66 0.0M
2021-01-08 1,058.39 1,080.58 1,056.29 1,069.48 0.0M
2021-01-06 1,047.86 1,054.81 1,039.56 1,048.06 0.0M
2021-01-05 1,026.83 1,041.94 1,011.48 1,040.07 0.0M
2021-01-04 1,022.72 1,050.03 1,022.40 1,039.07 0.0M