RTS Broad Market Index (RUBMI)

RUBMI
🏛️ 러시아 연방 →
752.58
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
2023-12-29 802.50 810.74 799.38 802.14 0.0M
2023-12-28 794.15 807.71 794.15 807.71 0.0M
2023-12-27 788.89 793.97 788.69 792.04 0.0M
2023-12-26 786.30 789.03 784.51 787.66 0.0M
2023-12-25 787.24 790.05 783.47 788.23 0.0M
2023-12-22 778.76 790.44 776.97 783.54 0.0M
2023-12-21 794.06 795.23 771.77 779.20 0.0M
2023-12-20 797.60 803.21 795.80 795.80 0.0M
2023-12-19 799.26 802.01 791.16 795.09 0.0M
2023-12-18 786.62 799.23 784.78 795.88 0.0M
2023-12-15 768.56 783.91 766.37 783.63 0.0M
2023-12-14 792.40 794.20 776.30 779.28 0.0M
2023-12-13 777.08 788.88 776.23 784.58 0.0M
2023-12-12 777.53 787.60 769.32 779.81 0.0M
2023-12-11 783.61 785.79 773.66 774.11 0.0M
2023-12-08 779.76 787.43 778.36 778.79 0.0M
2023-12-07 768.68 776.88 763.05 776.49 0.0M
2023-12-06 786.55 788.42 768.77 771.36 0.0M
2023-12-05 790.58 793.34 785.14 786.98 0.0M
2023-12-04 802.03 803.05 794.19 795.00 0.0M
2023-12-01 824.26 825.08 808.23 809.75 0.0M
2023-11-30 835.79 836.26 822.70 824.84 0.0M
2023-11-29 838.14 840.44 831.29 834.56 0.0M
2023-11-28 838.30 838.30 829.94 835.10 0.0M
2023-11-27 846.08 847.95 834.62 837.38 0.0M
2023-11-24 846.40 852.97 841.01 846.70 0.0M
2023-11-23 856.64 859.08 850.04 851.30 0.0M
2023-11-22 855.57 859.28 850.47 853.57 0.0M
2023-11-21 849.24 856.04 847.25 855.41 0.0M
2023-11-20 836.19 850.20 836.08 846.89 0.0M
2023-11-17 832.03 836.38 827.43 831.99 0.0M
2023-11-16 840.78 846.03 836.22 838.24 0.0M
2023-11-15 825.55 842.15 824.84 840.69 0.0M
2023-11-14 825.46 827.86 817.16 826.54 0.0M
2023-11-13 819.88 827.85 818.38 827.78 0.0M
2023-11-10 821.00 823.22 818.28 820.55 0.0M
2023-11-09 823.27 824.12 817.80 822.08 0.0M
2023-11-08 818.76 826.11 816.80 825.15 0.0M
2023-11-07 816.42 821.31 814.80 820.30 0.0M
2023-11-06 808.84 818.55 808.75 817.63 0.0M
2023-11-03 802.41 810.32 799.70 810.30 0.0M
2023-11-02 807.57 809.38 800.70 800.70 0.0M
2023-11-01 800.24 809.84 796.11 806.53 0.0M
2023-10-31 816.63 817.63 795.93 799.91 0.0M
2023-10-30 806.55 814.45 803.87 811.17 0.0M
2023-10-27 799.18 811.23 798.86 799.98 0.0M
2023-10-26 815.86 821.42 803.66 804.21 0.0M
2023-10-25 818.95 820.21 813.44 818.44 0.0M
2023-10-24 810.50 817.17 807.22 817.17 0.0M
2023-10-23 801.78 808.78 801.02 808.78 0.0M
2023-10-20 787.64 800.99 786.35 800.99 0.0M
2023-10-19 776.52 784.17 774.12 783.43 0.0M
2023-10-18 778.04 784.01 773.76 779.13 0.0M
2023-10-17 777.45 780.30 774.19 775.78 0.0M
2023-10-16 768.91 776.48 768.57 775.76 0.0M
2023-10-13 761.75 767.32 760.28 766.18 0.0M
2023-10-12 754.85 763.10 754.41 760.55 0.0M
2023-10-11 738.25 745.66 735.32 744.78 0.0M
2023-10-10 741.44 744.71 735.65 738.42 0.0M
2023-10-09 737.18 746.84 725.94 745.78 0.0M
2023-10-06 726.39 732.68 723.54 731.67 0.0M
2023-10-05 734.36 736.02 728.57 728.57 0.0M
2023-10-04 737.93 742.03 733.23 735.72 0.0M
2023-10-03 734.57 739.51 728.36 736.70 0.0M
2023-10-02 747.33 752.07 735.16 735.95 0.0M
2023-09-29 752.41 753.86 745.61 747.76 0.0M
2023-09-28 747.10 751.17 744.37 751.17 0.0M
2023-09-27 742.11 748.09 741.21 742.89 0.0M
2023-09-26 738.95 742.12 730.70 742.06 0.0M
2023-09-25 742.62 743.27 737.32 741.72 0.0M
2023-09-22 733.56 742.92 728.00 742.51 0.0M
2023-09-21 739.65 744.94 731.42 733.45 0.0M
2023-09-20 742.02 748.03 728.95 743.72 0.0M
2023-09-19 764.18 764.88 742.14 745.03 0.0M
2023-09-18 765.47 767.91 758.29 761.85 0.0M
2023-09-15 755.22 766.17 753.08 765.55 0.0M
2023-09-14 767.99 767.99 744.27 756.12 0.0M
2023-09-13 788.83 788.84 767.06 768.91 0.0M
2023-09-12 779.55 783.76 777.48 783.00 0.0M
2023-09-11 763.48 770.35 757.49 770.35 0.0M
2023-09-08 757.39 760.23 745.16 754.20 0.0M
2023-09-07 776.62 778.82 749.52 755.04 0.0M
2023-09-06 783.20 783.20 774.76 774.76 0.0M
2023-09-05 785.81 788.06 777.38 780.47 0.0M
2023-09-04 785.77 790.00 785.24 788.82 0.0M
2023-09-01 783.65 785.00 777.72 782.63 0.0M
2023-08-31 780.62 785.17 778.12 784.71 0.0M
2023-08-30 781.75 783.58 776.53 779.44 0.0M
2023-08-29 783.62 784.99 776.87 784.76 0.0M
2023-08-28 770.83 784.75 770.83 783.86 0.0M
2023-08-25 775.48 778.76 769.32 772.94 0.0M
2023-08-24 769.58 775.17 769.41 772.96 0.0M
2023-08-23 783.93 785.50 772.33 778.79 0.0M
2023-08-22 782.71 785.35 775.27 783.41 0.0M
2023-08-21 782.09 785.01 772.59 782.78 0.0M
2023-08-18 766.65 774.97 764.11 774.97 0.0M
2023-08-17 753.56 767.13 750.65 762.50 0.0M
2023-08-16 750.25 752.08 732.23 750.94 0.0M
2023-08-15 750.65 761.60 741.00 747.37 0.0M
2023-08-14 739.89 748.93 731.68 746.23 0.0M
2023-08-11 753.43 753.43 740.19 740.19 0.0M
2023-08-10 749.75 756.55 747.52 752.81 0.0M
2023-08-09 745.04 748.08 738.80 743.86 0.0M
2023-08-08 748.61 748.61 735.80 739.46 0.0M
2023-08-07 754.86 762.28 751.24 752.82 0.0M
2023-08-04 779.08 782.32 750.04 750.04 0.0M
2023-08-03 770.81 779.12 769.10 773.22 0.0M
2023-08-02 780.69 784.13 767.23 768.44 0.0M
2023-08-01 781.80 786.56 775.30 778.63 0.0M
2023-07-31 762.16 779.58 762.16 779.58 0.0M
2023-07-28 767.22 767.22 760.61 762.02 0.0M
2023-07-27 768.98 773.04 765.85 766.59 0.0M
2023-07-26 765.39 768.45 761.95 765.85 0.0M
2023-07-25 760.89 765.43 759.48 765.43 0.0M
2023-07-24 746.44 755.25 746.22 753.83 0.0M
2023-07-21 742.26 748.92 741.22 745.07 0.0M
2023-07-20 748.95 751.37 740.95 747.99 0.0M
2023-07-19 753.65 755.53 746.33 746.97 0.0M
2023-07-18 745.24 753.73 745.24 753.63 0.0M
2023-07-17 735.27 747.33 735.27 742.19 0.0M
2023-07-14 742.03 745.62 739.02 745.62 0.0M
2023-07-13 739.56 744.84 737.92 741.55 0.0M
2023-07-12 735.99 741.43 734.41 738.94 0.0M
2023-07-11 737.80 737.80 728.77 734.01 0.0M
2023-07-10 717.17 731.71 717.17 730.65 0.0M
2023-07-07 714.86 720.79 710.94 717.95 0.0M
2023-07-06 707.77 720.10 700.47 714.36 0.0M
2023-07-05 723.49 726.72 714.48 714.48 0.0M
2023-07-04 731.81 732.81 717.85 727.17 0.0M
2023-07-03 729.64 732.70 725.32 731.87 0.0M
2023-06-30 737.50 738.56 722.93 724.89 0.0M
2023-06-29 750.85 750.85 740.57 742.78 0.0M
2023-06-28 759.35 760.79 746.35 749.13 0.0M
2023-06-27 758.09 761.10 751.34 759.13 0.0M
2023-06-26 758.19 763.29 751.81 754.03 0.0M
2023-06-23 772.83 774.90 762.61 767.58 0.0M
2023-06-22 779.98 784.92 779.07 779.89 0.0M
2023-06-21 773.44 781.92 768.64 780.08 0.0M
2023-06-20 774.66 777.49 763.80 769.03 0.0M
2023-06-19 775.20 777.95 770.59 777.22 0.0M
2023-06-16 779.18 779.67 772.42 773.34 0.0M
2023-06-15 765.74 781.35 762.35 778.21 0.0M
2023-06-14 762.86 768.01 759.85 764.98 0.0M
2023-06-13 761.31 765.19 757.79 761.31 0.0M
2023-06-09 763.65 769.09 762.37 762.99 0.0M
2023-06-08 763.74 768.20 760.87 763.38 0.0M
2023-06-07 769.18 773.77 763.09 765.80 0.0M
2023-06-06 766.50 768.64 754.99 767.32 0.0M
2023-06-05 776.64 784.94 767.71 775.02 0.0M
2023-06-02 774.68 780.88 774.58 777.07 0.0M
2023-06-01 781.52 784.91 779.14 784.07 0.0M
2023-05-31 776.07 779.84 770.11 779.49 0.0M
2023-05-30 774.56 794.14 773.17 773.94 0.0M
2023-05-29 784.52 791.17 781.52 785.84 0.0M
2023-05-26 770.23 781.56 770.07 779.91 0.0M
2023-05-25 773.46 774.05 766.91 768.99 0.0M
2023-05-24 768.15 774.14 764.97 771.56 0.0M
2023-05-23 767.12 768.52 757.37 766.96 0.0M
2023-05-22 773.76 773.89 763.38 765.68 0.0M
2023-05-19 762.01 768.85 761.58 766.84 0.0M
2023-05-18 770.32 774.71 761.69 764.67 0.0M
2023-05-17 762.18 769.07 757.10 769.01 0.0M
2023-05-16 770.26 776.48 762.32 762.32 0.0M
2023-05-15 770.02 773.72 762.22 766.95 0.0M
2023-05-12 783.02 784.71 765.30 767.96 0.0M
2023-05-11 789.93 807.37 779.32 787.32 0.0M
2023-05-10 744.22 784.04 744.22 778.17 0.0M
2023-05-08 764.52 768.65 749.73 752.99 0.0M
2023-05-05 767.47 776.92 761.73 763.82 0.0M
2023-05-04 742.66 758.56 742.28 752.86 0.0M
2023-05-03 754.65 759.36 744.53 745.06 0.0M
2023-05-02 761.19 765.32 746.57 753.54 0.0M
2023-04-28 759.31 773.97 756.56 764.29 0.0M
2023-04-27 746.97 758.15 745.58 757.57 0.0M
2023-04-26 750.88 751.80 746.48 748.16 0.0M
2023-04-25 756.18 756.62 748.08 749.93 0.0M
2023-04-24 752.82 761.38 748.44 754.83 0.0M
2023-04-21 753.00 755.30 748.24 753.01 0.0M
2023-04-20 740.39 754.48 732.29 752.57 0.0M
2023-04-19 745.64 751.03 736.26 742.89 0.0M
2023-04-18 743.91 747.87 738.44 747.51 0.0M
2023-04-17 731.23 743.06 731.08 743.06 0.0M
2023-04-14 729.44 730.13 724.11 727.00 0.0M
2023-04-13 724.81 727.87 722.37 727.11 0.0M
2023-04-12 720.04 725.39 714.32 722.50 0.0M
2023-04-11 729.14 731.93 713.89 719.63 0.0M
2023-04-10 724.91 727.92 719.70 727.43 0.0M
2023-04-07 709.69 721.76 698.91 720.40 0.0M
2023-04-06 727.72 730.67 714.65 714.65 0.0M
2023-04-05 729.25 729.30 721.18 729.30 0.0M
2023-04-04 730.00 739.64 726.36 726.58 0.0M
2023-04-03 743.67 744.62 730.54 730.54 0.0M
2023-03-31 745.43 746.73 727.85 736.32 0.0M
2023-03-30 740.09 745.20 739.03 743.51 0.0M
2023-03-29 740.55 745.30 735.95 741.85 0.0M
2023-03-28 746.31 747.64 735.57 738.49 0.0M
2023-03-27 728.52 740.49 728.11 740.13 0.0M
2023-03-24 729.95 731.50 721.44 722.48 0.0M
2023-03-23 723.68 732.50 723.06 730.66 0.0M
2023-03-22 720.96 726.31 716.05 723.09 0.0M
2023-03-21 726.78 735.63 719.97 725.75 0.0M
2023-03-20 706.03 722.27 703.97 722.27 0.0M
2023-03-17 695.00 702.25 691.90 700.05 0.0M
2023-03-16 689.83 693.34 681.20 684.86 0.0M
2023-03-15 706.00 707.89 690.80 691.84 0.0M
2023-03-14 702.57 707.80 701.02 707.19 0.0M
2023-03-13 701.04 708.41 696.87 704.63 0.0M
2023-03-10 695.20 699.66 694.46 696.20 0.0M
2023-03-09 702.43 704.89 698.19 702.14 0.0M
2023-03-07 707.85 708.15 702.11 702.11 0.0M
2023-03-06 701.17 708.33 699.90 706.85 0.0M
2023-03-03 691.82 699.33 691.82 697.03 0.0M
2023-03-02 703.43 704.31 687.39 694.97 0.0M
2023-03-01 699.05 706.65 696.69 704.64 0.0M
2023-02-28 699.65 701.84 694.17 697.70 0.0M
2023-02-27 671.71 696.93 670.51 696.93 0.0M
2023-02-24 680.98 687.20 671.21 674.01 0.0M
2023-02-22 688.07 688.07 680.85 685.25 0.0M
2023-02-21 679.75 694.46 676.11 684.83 0.0M
2023-02-20 684.15 684.15 669.79 679.47 0.0M
2023-02-17 667.33 681.52 664.13 678.96 0.0M
2023-02-16 673.89 680.80 668.08 668.97 0.0M
2023-02-15 695.26 695.26 674.02 674.49 0.0M
2023-02-14 710.96 711.71 700.83 702.70 0.0M
2023-02-13 716.87 718.09 711.79 712.21 0.0M
2023-02-10 718.56 721.79 715.18 716.21 0.0M
2023-02-09 718.08 723.79 712.98 720.70 0.0M
2023-02-08 742.61 743.57 723.95 723.95 0.0M
2023-02-07 745.90 750.03 739.92 740.07 0.0M
2023-02-06 737.80 746.02 737.12 741.45 0.0M
2023-02-03 737.02 741.94 729.91 737.94 0.0M
2023-02-02 745.31 745.36 737.21 739.14 0.0M
2023-02-01 736.66 743.87 734.58 738.20 0.0M
2023-01-31 725.61 738.89 724.52 737.13 0.0M
2023-01-30 731.62 734.30 725.17 727.02 0.0M
2023-01-27 728.26 731.47 725.68 730.74 0.0M
2023-01-26 729.53 733.73 725.90 726.26 0.0M
2023-01-25 729.82 732.69 725.76 727.19 0.0M
2023-01-24 738.97 742.55 729.79 729.79 0.0M
2023-01-23 733.45 739.12 732.67 735.26 0.0M
2023-01-20 732.91 733.64 727.48 730.31 0.0M
2023-01-19 737.21 739.38 727.97 731.16 0.0M
2023-01-18 734.98 743.94 730.73 740.98 0.0M
2023-01-17 753.04 753.10 738.36 738.36 0.0M
2023-01-16 745.63 758.09 745.15 754.03 0.0M
2023-01-13 749.44 757.93 738.59 743.72 0.0M
2023-01-12 747.46 752.88 742.85 747.99 0.0M
2023-01-11 718.75 739.91 715.27 738.19 0.0M
2023-01-10 724.01 724.02 713.90 717.43 0.0M
2023-01-09 705.48 724.78 705.48 719.87 0.0M
2023-01-06 694.48 699.83 690.61 693.64 0.0M
2023-01-05 701.89 707.48 691.83 692.34 0.0M
2023-01-04 702.32 710.98 696.46 699.02 0.0M
2023-01-03 711.55 720.79 704.54 708.61 0.0M