MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ 러시아 연방 →
29,487.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 32,598.71 32,598.71 32,598.71 32,598.71 0.0K
09:51 32,598.71 32,598.71 32,598.71 32,598.71 0.0K
09:52 32,598.71 32,598.71 32,598.71 32,598.71 0.0K
09:53 32,598.71 32,598.71 32,565.21 32,565.21 6.7K
09:54 32,565.21 32,575.06 32,565.21 32,573.09 20.0K
09:55 32,573.09 32,573.09 32,571.12 32,571.12 20.0K
09:56 32,571.12 32,571.12 32,571.12 32,571.12 0.0K
09:57 32,571.12 32,571.12 32,569.15 32,569.15 300.2K
09:58 32,569.15 32,577.03 32,569.15 32,577.03 146.8K
09:59 32,577.03 32,577.03 32,569.15 32,569.15 60.0K
10:00 32,569.15 32,569.15 32,355.87 32,364.66 2,570.4K
10:01 32,370.68 32,397.74 32,370.68 32,379.68 190.8K
10:02 32,418.88 32,421.11 32,416.91 32,421.11 312.7K
10:03 32,425.05 32,432.38 32,425.05 32,432.38 260.9K
10:04 32,426.38 32,434.72 32,426.38 32,434.43 370.6K
10:05 32,439.79 32,442.52 32,438.58 32,442.52 136.1K
10:06 32,452.09 32,457.25 32,452.09 32,457.25 291.9K
10:07 32,453.81 32,453.81 32,453.81 32,453.81 224.5K
10:08 32,451.84 32,451.84 32,420.30 32,420.30 4,122.3K
10:09 32,420.30 32,429.32 32,420.30 32,427.35 110.1K
10:10 32,424.42 32,432.40 32,418.51 32,432.40 317.5K
10:11 32,432.40 32,432.40 32,426.39 32,426.39 162.3K
10:12 32,426.39 32,428.36 32,426.39 32,427.50 73.9K
10:13 32,427.50 32,453.32 32,427.50 32,453.32 107.0K
10:14 32,451.35 32,453.32 32,451.35 32,453.32 100.2K
10:15 32,450.77 32,453.56 32,434.94 32,451.59 134.9K
10:16 32,451.59 32,451.59 32,434.26 32,449.88 542.4K
10:17 32,451.85 32,459.72 32,451.83 32,457.75 227.6K
10:18 32,453.80 32,453.80 32,446.78 32,446.78 377.8K
10:19 32,448.75 32,453.80 32,447.89 32,453.80 81.7K
10:20 32,457.75 32,471.85 32,446.99 32,446.99 670.8K
10:21 32,448.96 32,450.95 32,435.15 32,435.15 38.2K
10:22 32,428.10 32,428.10 32,424.99 32,424.99 515.8K
10:23 32,417.94 32,427.88 32,413.98 32,427.88 159.7K
10:24 32,427.88 32,441.98 32,427.88 32,435.79 64.5K
10:25 32,435.79 32,435.79 32,407.58 32,407.58 108.1K
10:26 32,392.04 32,394.01 32,359.94 32,359.94 686.6K
10:27 32,361.91 32,361.91 32,361.91 32,361.91 537.4K
10:28 32,361.91 32,370.64 32,349.48 32,370.64 209.1K
10:29 32,370.64 32,370.64 32,368.67 32,370.64 120.1K
10:30 32,368.67 32,386.97 32,368.67 32,386.97 564.5K
10:31 32,385.00 32,394.02 32,385.00 32,394.02 128.6K
10:32 32,392.05 32,392.05 32,384.17 32,384.17 413.6K
10:33 32,380.23 32,391.21 32,380.23 32,391.21 100.3K
10:34 32,384.16 32,384.16 32,383.91 32,383.91 156.1K
10:35 32,381.94 32,381.94 32,369.25 32,370.11 2,659.3K
10:36 32,372.10 32,372.10 32,372.10 32,372.10 704.0K
10:37 32,370.38 32,370.38 32,357.40 32,357.40 119.2K
10:38 32,357.40 32,371.50 32,357.40 32,371.50 46.0K
10:39 32,371.50 32,371.50 32,369.53 32,369.53 515.4K
10:40 32,369.25 32,372.35 32,369.25 32,372.35 24.4K
10:41 32,372.34 32,373.20 32,368.40 32,373.20 107.5K
10:42 32,372.34 32,372.34 32,371.21 32,372.06 145.8K
10:43 32,367.56 32,381.66 32,365.59 32,381.66 1,110.6K
10:44 32,404.54 32,404.54 32,371.01 32,371.01 271.0K
10:45 32,371.01 32,388.36 32,371.01 32,388.36 360.4K
10:46 32,384.42 32,390.84 32,368.55 32,368.55 339.5K
10:47 32,359.88 32,367.51 32,359.88 32,367.51 81.2K
10:48 32,359.31 32,359.31 32,343.39 32,343.39 1,128.2K
10:49 32,331.56 32,342.03 32,317.77 32,342.03 2,519.1K
10:50 32,320.87 32,322.84 32,318.90 32,322.84 777.8K
10:51 32,322.84 32,322.84 32,314.96 32,314.96 957.7K
10:52 32,313.24 32,313.24 32,289.59 32,289.59 1,508.8K
10:53 32,280.99 32,280.99 32,278.45 32,278.45 448.3K
10:54 32,277.85 32,299.62 32,277.85 32,299.62 1,111.4K
10:55 32,299.62 32,299.62 32,285.83 32,285.83 431.7K
10:56 32,285.26 32,287.48 32,283.54 32,287.48 30.6K
10:57 32,299.31 32,299.31 32,280.91 32,286.89 908.1K
10:58 32,294.77 32,294.77 32,274.34 32,277.14 1,584.2K
10:59 32,279.11 32,285.03 32,270.88 32,270.88 419.8K
11:00 32,280.73 32,280.73 32,276.79 32,276.79 46.6K
11:01 32,276.79 32,276.79 32,264.97 32,264.97 719.1K
11:02 32,266.94 32,266.94 32,261.00 32,264.40 254.6K
11:03 32,262.98 32,269.71 32,253.94 32,269.71 4,127.6K
11:04 32,272.55 32,280.43 32,272.55 32,280.43 386.2K
11:05 32,280.43 32,280.43 32,280.43 32,280.43 41.0K
11:06 32,273.38 32,290.84 32,273.38 32,284.93 157.4K
11:07 32,284.93 32,284.93 32,270.82 32,276.74 22.6K
11:08 32,276.74 32,276.74 32,270.82 32,270.82 27.4K
11:09 32,247.18 32,247.18 32,243.23 32,247.18 938.3K
11:10 32,245.21 32,266.36 32,239.29 32,266.36 154.0K
11:11 32,256.51 32,256.51 32,252.57 32,254.54 1,514.7K
11:12 32,257.97 32,275.71 32,257.97 32,275.71 146.0K
11:13 32,273.74 32,273.74 32,265.86 32,265.86 79.8K
11:14 32,265.86 32,267.83 32,246.68 32,246.68 190.0K
11:15 32,246.68 32,248.68 32,246.68 32,248.68 1,060.4K
11:16 32,246.10 32,252.02 32,244.13 32,244.96 172.3K
11:17 32,244.96 32,244.96 32,221.85 32,221.85 811.8K
11:18 32,221.85 32,229.00 32,221.85 32,229.00 351.4K
11:19 32,223.92 32,223.92 32,196.62 32,196.62 1,951.7K
11:20 32,196.62 32,196.62 32,189.01 32,189.01 296.1K
11:21 32,185.35 32,185.35 32,160.00 32,160.00 2,410.3K
11:22 32,160.00 32,160.00 32,156.05 32,156.05 307.1K
11:23 32,156.05 32,156.05 32,149.28 32,149.28 1,264.6K
11:24 32,145.34 32,149.56 32,145.34 32,147.59 1,003.6K
11:25 32,138.57 32,138.57 32,107.04 32,107.04 5,859.1K
11:26 32,096.05 32,103.93 32,096.05 32,099.99 696.6K
11:27 32,092.94 32,105.62 32,092.94 32,099.41 699.9K
11:28 32,101.38 32,108.63 32,101.38 32,108.35 1,958.5K
11:29 32,104.41 32,109.18 32,099.33 32,109.18 4,476.7K
11:30 32,107.21 32,107.21 32,102.13 32,107.18 340.4K
11:31 32,084.37 32,086.11 32,080.71 32,085.12 900.5K
11:32 32,079.20 32,079.20 32,071.08 32,071.08 902.2K
11:33 32,071.08 32,071.08 32,060.05 32,062.02 769.0K
11:34 32,065.96 32,065.96 32,045.95 32,049.89 406.5K
11:35 32,042.01 32,043.98 32,040.04 32,040.04 2,270.0K
11:36 32,045.05 32,045.05 32,027.01 32,027.01 1,044.2K
11:37 32,025.04 32,036.33 32,025.04 32,030.41 839.2K
11:38 32,021.11 32,030.15 32,021.11 32,030.15 1,165.4K
11:39 32,037.20 32,037.20 32,028.18 32,034.09 194.1K
11:40 32,026.21 32,035.23 32,025.06 32,035.23 365.2K
11:41 32,039.96 32,043.64 32,030.94 32,043.64 852.5K
11:42 32,036.58 32,042.60 32,036.58 32,036.68 562.2K
11:43 32,036.68 32,036.68 32,012.88 32,012.88 545.4K
11:44 32,012.31 32,012.31 32,005.26 32,005.26 370.1K
11:45 32,012.31 32,012.31 32,010.34 32,010.34 1,832.9K
11:46 32,012.31 32,012.31 32,008.37 32,008.37 1,340.0K
11:47 32,008.37 32,010.34 31,988.66 31,988.66 9,543.1K
11:48 31,995.28 32,013.02 31,995.28 32,013.02 590.6K
11:49 32,014.99 32,014.99 31,983.46 31,983.46 8,725.3K
11:50 31,979.51 31,981.49 31,977.54 31,979.51 413.5K
11:51 31,981.49 31,981.49 31,976.71 31,978.68 2,314.8K
11:52 31,981.50 31,981.50 31,973.62 31,973.62 1,254.2K
11:53 31,975.59 31,977.56 31,959.51 31,959.51 504.0K
11:54 31,961.48 31,981.50 31,961.48 31,981.50 512.6K
11:55 31,985.44 31,985.44 31,978.67 31,980.07 1,243.2K
11:56 31,974.16 31,978.10 31,971.91 31,971.91 484.1K
11:57 31,971.91 31,975.85 31,969.94 31,969.94 346.1K
11:58 31,973.88 31,973.88 31,964.86 31,973.88 393.3K
11:59 31,971.91 31,978.96 31,971.91 31,974.00 690.2K
12:00 31,972.03 31,972.03 31,962.36 31,962.36 581.3K
12:01 31,939.23 31,941.20 31,939.23 31,941.20 396.5K
12:02 31,941.20 31,955.31 31,941.20 31,953.34 399.7K
12:03 31,946.29 31,947.70 31,946.29 31,946.29 340.1K
12:04 31,953.34 31,964.33 31,953.34 31,962.36 599.7K
12:05 31,964.33 31,964.33 31,960.09 31,962.06 219.7K
12:06 31,958.35 31,969.12 31,956.38 31,969.12 286.1K
12:07 31,980.95 32,003.19 31,980.95 32,003.19 3,409.8K
12:08 32,024.86 32,024.86 31,991.32 31,991.32 1,553.4K
12:09 32,004.59 32,004.59 31,988.53 31,991.71 445.8K
12:10 31,993.68 32,019.61 31,993.68 32,015.67 798.5K
12:11 32,029.64 32,029.64 32,008.80 32,014.71 1,044.2K
12:12 32,026.53 32,028.50 32,022.59 32,022.59 373.2K
12:13 32,020.62 32,026.53 32,020.62 32,022.29 290.6K
12:14 32,022.29 32,022.29 32,020.32 32,022.29 349.5K
12:15 32,028.21 32,028.21 32,005.39 32,005.39 1,197.5K
12:16 32,011.30 32,011.30 31,998.34 32,010.17 463.8K
12:17 32,006.23 32,028.22 32,006.23 32,028.22 188.4K
12:18 32,018.37 32,018.37 32,000.50 32,000.50 359.5K
12:19 32,000.50 32,000.50 31,982.46 31,982.46 448.8K
12:20 31,984.43 31,984.43 31,974.57 31,974.57 236.6K
12:21 31,982.46 31,986.75 31,976.90 31,976.90 340.1K
12:22 31,978.87 31,991.00 31,978.87 31,989.86 382.1K
12:23 31,985.92 32,011.02 31,985.92 32,011.02 271.2K
12:24 32,007.08 32,007.08 32,007.08 32,007.08 190.6K
12:25 32,005.11 32,011.02 32,005.11 32,009.05 409.1K
12:26 32,009.05 32,009.05 32,006.79 32,008.51 352.7K
12:27 32,002.60 32,002.60 31,999.50 31,999.50 407.2K
12:28 31,997.24 31,999.80 31,997.24 31,999.80 495.5K
12:29 31,978.64 31,984.56 31,978.64 31,980.61 221.9K
12:30 31,984.56 31,984.56 31,982.58 31,982.58 275.9K
12:31 31,979.15 32,003.43 31,979.15 32,003.43 221.1K
12:32 32,003.43 32,005.40 32,003.43 32,003.43 956.3K
12:33 32,003.43 32,003.43 32,003.43 32,003.43 1,070.7K
12:34 32,010.80 32,010.80 32,009.09 32,009.09 470.8K
12:35 32,011.06 32,016.97 32,005.43 32,005.43 638.6K
12:36 32,007.40 32,007.40 31,998.38 32,002.32 603.6K
12:37 32,000.35 32,015.28 31,998.38 32,015.28 543.4K
12:38 32,009.37 32,016.42 32,009.37 32,014.45 658.3K
12:39 32,014.45 32,024.31 32,014.45 32,024.31 525.8K
12:40 32,030.22 32,032.19 32,011.34 32,011.34 628.3K
12:41 32,015.28 32,026.28 32,015.28 32,026.28 267.5K
12:42 32,022.33 32,037.92 32,022.33 32,027.76 1,419.0K
12:43 32,027.76 32,029.73 32,027.76 32,029.73 414.5K
12:44 32,021.84 32,025.78 32,021.84 32,025.78 611.7K
12:45 32,043.83 32,043.83 32,030.61 32,030.61 3,160.0K
12:46 32,028.64 32,029.75 32,025.81 32,025.81 487.3K
12:47 32,017.93 32,023.84 32,017.93 32,019.90 381.2K
12:48 32,030.90 32,030.90 32,023.01 32,023.01 328.6K
12:49 32,030.90 32,030.90 32,027.24 32,029.21 824.1K
12:50 32,031.76 32,043.58 32,031.76 32,035.70 359.0K
12:51 32,033.73 32,043.58 32,033.73 32,037.39 593.0K
12:52 32,041.33 32,041.33 32,033.45 32,033.45 374.8K
12:53 32,045.62 32,049.56 32,043.91 32,043.91 734.9K
12:54 32,047.85 32,051.79 32,047.85 32,050.68 581.1K
12:55 32,050.68 32,052.93 32,048.99 32,048.99 277.3K
12:56 32,049.85 32,058.87 32,047.88 32,054.93 325.2K
12:57 32,047.88 32,057.47 32,047.88 32,053.53 330.9K
12:58 32,053.53 32,053.53 32,051.56 32,051.56 184.2K
12:59 32,053.27 32,061.16 32,053.27 32,061.16 439.5K
13:00 32,063.13 32,072.98 32,063.13 32,071.01 1,928.7K
13:01 32,072.98 32,079.18 32,072.98 32,079.18 410.1K
13:02 32,081.15 32,081.15 32,066.21 32,068.51 441.1K
13:03 32,075.56 32,075.56 32,064.10 32,064.10 326.9K
13:04 32,068.04 32,068.04 32,052.45 32,052.45 536.4K
13:05 32,049.87 32,053.81 32,049.87 32,049.87 266.1K
13:06 32,033.80 32,053.31 32,033.80 32,053.31 460.5K
13:07 32,053.31 32,053.31 32,041.48 32,041.48 1,670.5K
13:08 32,047.94 32,047.94 32,047.94 32,047.94 272.2K
13:09 32,045.97 32,051.88 32,045.97 32,045.97 217.4K
13:10 32,045.97 32,045.97 32,032.17 32,032.17 3,567.3K
13:11 32,022.01 32,039.75 32,022.01 32,039.75 3,514.2K
13:12 32,049.91 32,057.79 32,049.91 32,057.79 3,613.6K
13:13 32,047.63 32,063.70 32,047.63 32,055.82 254.0K
13:14 32,055.82 32,055.82 32,018.23 32,018.23 821.4K
13:15 32,018.23 32,022.17 32,018.22 32,018.22 453.8K
13:16 32,018.47 32,018.47 32,010.59 32,010.59 252.8K
13:17 32,016.50 32,026.66 32,016.50 32,026.66 1,026.4K
13:18 32,015.11 32,040.33 32,015.11 32,040.33 353.8K
13:19 32,048.50 32,048.50 32,040.62 32,046.53 185.5K
13:20 32,048.50 32,048.50 32,031.59 32,031.59 436.8K
13:21 32,031.59 32,050.21 32,029.91 32,050.21 360.5K
13:22 32,052.18 32,055.01 32,045.15 32,045.15 999.2K
13:23 32,053.03 32,062.88 32,053.03 32,056.97 305.3K
13:24 32,056.97 32,056.97 32,053.58 32,053.58 207.7K
13:25 32,045.70 32,061.46 32,045.70 32,061.46 343.0K
13:26 32,057.52 32,065.41 32,057.52 32,065.41 279.1K
13:27 32,065.41 32,069.93 32,065.41 32,069.93 174.1K
13:28 32,069.93 32,094.48 32,069.93 32,094.48 1,130.4K
13:29 32,090.54 32,090.54 32,084.63 32,084.63 296.6K
13:30 32,084.63 32,088.57 32,073.33 32,078.94 662.3K
13:31 32,078.94 32,089.08 32,078.94 32,087.11 2,573.0K
13:32 32,075.29 32,075.29 32,074.43 32,074.43 287.5K
13:33 32,070.49 32,080.64 32,070.49 32,080.64 21.8K
13:34 32,080.64 32,080.64 32,074.72 32,078.67 250.5K
13:35 32,078.67 32,084.58 32,078.67 32,079.42 313.6K
13:36 32,079.42 32,084.44 32,079.42 32,084.44 132.3K
13:37 32,080.50 32,084.44 32,080.50 32,084.44 805.6K
13:38 32,086.41 32,086.41 32,086.41 32,086.41 132.0K
13:39 32,088.38 32,088.38 32,086.41 32,088.38 237.6K
13:40 32,088.38 32,089.52 32,074.59 32,089.52 1,030.0K
13:41 32,089.52 32,097.43 32,089.52 32,097.43 119.2K
13:42 32,097.43 32,097.43 32,095.46 32,095.46 173.3K
13:43 32,095.46 32,095.46 32,091.77 32,091.77 300.7K
13:44 32,091.77 32,091.77 32,091.20 32,091.20 43.2K
13:45 32,090.34 32,096.36 32,090.34 32,095.28 561.6K
13:46 32,095.28 32,095.28 32,088.23 32,088.23 496.2K
13:47 32,090.20 32,091.90 32,090.20 32,091.90 108.1K
13:48 32,091.90 32,091.90 32,087.96 32,089.93 39.6K
13:49 32,089.91 32,089.91 32,089.91 32,089.91 805.8K
13:50 32,089.91 32,089.91 32,089.91 32,089.91 59.7K
13:51 32,089.91 32,089.91 32,087.94 32,089.91 100.7K
13:52 32,089.91 32,089.91 32,087.94 32,089.91 184.7K
13:53 32,089.63 32,089.63 32,084.53 32,084.53 588.6K
13:54 32,084.24 32,085.08 32,080.57 32,080.57 843.5K
13:55 32,066.41 32,068.38 32,059.36 32,060.22 1,906.6K
13:56 32,056.28 32,056.28 32,049.23 32,049.23 77.0K
13:57 32,052.34 32,064.17 32,052.34 32,064.17 629.5K
13:58 32,065.56 32,065.56 32,056.53 32,056.53 30.6K
13:59 32,058.50 32,058.50 32,058.50 32,058.50 99.0K
14:00 32,056.79 32,082.41 32,056.79 32,082.41 3,133.6K
14:01 32,082.41 32,084.96 32,082.41 32,084.96 348.2K
14:02 32,077.08 32,084.96 32,069.42 32,069.42 991.2K
14:03 32,073.36 32,082.13 32,073.36 32,082.13 76.0K
14:04 32,080.16 32,085.50 32,080.16 32,085.50 108.2K
14:05 32,085.50 32,085.50 32,072.53 32,072.53 654.4K
14:06 32,072.53 32,073.68 32,072.53 32,073.68 106.7K
14:07 32,073.68 32,075.65 32,073.68 32,075.65 36.5K
14:08 32,075.65 32,088.71 32,075.65 32,088.71 60.1K
14:09 32,088.71 32,088.71 32,074.61 32,074.86 39.3K
14:10 32,072.89 32,086.99 32,072.89 32,086.99 10.9K
14:11 32,092.91 32,095.38 32,092.91 32,095.38 1,772.5K
14:12 32,081.28 32,081.28 32,078.73 32,078.73 143.3K
14:13 32,078.73 32,080.70 32,078.73 32,080.70 997.6K
14:14 32,082.67 32,096.77 32,082.67 32,096.77 133.0K
14:15 32,100.21 32,100.21 32,100.21 32,100.21 152.8K
14:16 32,102.18 32,104.15 32,102.18 32,104.15 112.4K
14:17 32,104.15 32,104.15 32,100.21 32,100.21 99.1K
14:18 32,100.21 32,100.21 32,098.24 32,098.24 62.1K
14:19 32,098.25 32,098.25 32,084.68 32,084.68 1,982.4K
14:20 32,084.68 32,084.68 32,084.68 32,084.68 158.4K
14:21 32,084.68 32,084.68 32,072.67 32,072.67 89.8K
14:22 32,072.67 32,072.67 32,072.67 32,072.67 26.4K
14:23 32,072.67 32,072.95 32,072.67 32,072.95 65.0K
14:24 32,072.95 32,072.95 32,072.95 32,072.95 13.2K
14:25 32,072.95 32,072.95 32,070.96 32,070.96 19.0K
14:26 32,070.40 32,074.34 32,068.43 32,074.34 57.8K
14:27 32,074.34 32,076.31 32,074.34 32,076.31 14.4K
14:28 32,076.31 32,082.30 32,074.34 32,082.30 788.4K
14:29 32,082.30 32,082.30 32,078.35 32,078.35 176.4K
14:30 32,076.09 32,078.06 32,073.51 32,073.51 34.0K
14:31 32,080.02 32,087.65 32,080.02 32,087.65 149.3K
14:32 32,077.79 32,083.71 32,077.79 32,077.79 114.0K
14:33 32,077.79 32,080.88 32,074.97 32,075.83 216.6K
14:34 32,075.83 32,075.83 32,066.20 32,066.20 694.7K
14:35 32,070.75 32,093.56 32,070.75 32,093.56 176.8K
14:36 32,097.68 32,097.68 32,097.68 32,097.68 1,565.9K
14:37 32,097.68 32,105.21 32,095.71 32,105.21 57.2K
14:38 32,107.18 32,107.79 32,107.18 32,107.79 232.2K
14:39 32,107.79 32,107.79 32,105.82 32,105.82 145.4K
14:40 32,105.82 32,105.82 32,105.82 32,105.82 0.0K
14:41 32,105.82 32,105.82 32,105.82 32,105.82 19.3K
14:42 32,105.82 32,114.00 32,101.88 32,114.00 390.9K
14:43 32,114.00 32,115.41 32,100.20 32,114.00 1,470.1K
14:44 32,114.00 32,114.00 32,105.51 32,105.51 110.4K
14:45 32,106.64 32,106.64 32,106.64 32,106.64 1.5K
14:46 32,106.64 32,106.64 32,091.71 32,101.56 180.9K
14:47 32,110.15 32,118.03 32,110.15 32,118.03 113.6K
14:48 32,118.03 32,118.03 32,111.84 32,111.84 86.4K
14:49 32,111.84 32,118.89 32,111.84 32,118.89 13.0K
14:50 32,118.89 32,118.89 32,110.51 32,110.51 1,881.8K
14:51 32,116.42 32,116.42 32,114.45 32,114.45 75.3K
14:52 32,114.45 32,114.46 32,110.52 32,110.52 79.6K
14:53 32,110.52 32,114.46 32,110.52 32,114.46 26.4K
14:54 32,114.46 32,114.46 32,110.52 32,110.52 223.9K
14:55 32,117.57 32,125.40 32,117.57 32,125.12 270.5K
14:56 32,115.26 32,134.14 32,115.26 32,134.14 277.6K
14:57 32,134.14 32,134.14 32,132.72 32,132.72 92.2K
14:58 32,137.52 32,141.76 32,137.52 32,141.76 389.3K
14:59 32,145.99 32,153.04 32,145.99 32,153.04 994.9K
15:00 32,154.76 32,156.73 32,154.76 32,156.73 87.4K
15:01 32,150.81 32,166.38 32,150.81 32,166.38 222.9K
15:02 32,180.49 32,180.49 32,151.45 32,151.45 35.4K
15:03 32,151.45 32,164.72 32,143.56 32,164.72 70.2K
15:04 32,166.69 32,166.69 32,157.85 32,157.85 84.9K
15:05 32,164.72 32,164.72 32,162.75 32,162.75 12.0K
15:06 32,162.75 32,162.75 32,143.24 32,143.24 111.5K
15:07 32,143.24 32,145.21 32,143.24 32,145.21 26.4K
15:08 32,145.21 32,145.21 32,134.78 32,134.78 94.9K
15:09 32,134.78 32,137.33 32,134.78 32,137.33 67.0K
15:10 32,137.33 32,137.33 32,137.33 32,137.33 73.3K
15:11 32,137.33 32,137.33 32,136.48 32,136.48 0.2K
15:12 32,136.48 32,150.58 32,136.48 32,143.81 320.7K
15:13 32,143.81 32,155.35 32,143.81 32,155.35 25.3K
15:14 32,155.35 32,155.35 32,149.44 32,151.41 105.7K
15:15 32,157.32 32,157.32 32,157.32 32,157.32 145.4K
15:16 32,163.23 32,175.06 32,163.23 32,175.06 1,403.0K
15:17 32,175.06 32,175.06 32,156.18 32,156.18 23.3K
15:18 32,156.18 32,156.18 32,148.30 32,155.35 113.2K
15:19 32,155.35 32,161.26 32,155.35 32,161.26 13.2K
15:20 32,161.26 32,161.26 32,157.58 32,157.58 24.7K
15:21 32,157.58 32,157.58 32,144.61 32,144.61 54.0K
15:22 32,137.56 32,137.56 32,137.56 32,137.56 115.7K
15:23 32,137.56 32,143.47 32,137.56 32,143.47 99.3K
15:24 32,157.58 32,157.58 32,143.47 32,143.47 28.2K
15:25 32,143.47 32,147.77 32,143.47 32,147.77 46.6K
15:26 32,147.77 32,147.77 32,147.77 32,147.77 0.0K
15:27 32,147.77 32,159.91 32,143.83 32,159.91 90.9K
15:28 32,166.96 32,170.90 32,166.96 32,170.90 97.6K
15:29 32,170.90 32,173.48 32,170.90 32,173.48 0.8K
15:30 32,152.32 32,152.32 32,150.34 32,150.34 21.0K
15:31 32,150.34 32,150.34 32,144.32 32,144.32 50.5K
15:32 32,168.56 32,170.28 32,168.56 32,170.28 87.5K
15:33 32,174.22 32,180.14 32,174.22 32,180.14 745.0K
15:34 32,176.19 32,182.11 32,176.19 32,182.11 348.4K
15:35 32,182.11 32,186.06 32,182.11 32,186.06 622.6K
15:36 32,186.06 32,186.06 32,184.09 32,186.06 756.4K
15:37 32,188.60 32,190.57 32,188.60 32,190.57 631.4K
15:38 32,192.54 32,204.93 32,192.54 32,202.96 643.2K
15:39 32,202.96 32,202.96 32,202.96 32,202.96 79.5K
15:40 32,200.99 32,207.91 32,200.99 32,207.91 407.7K
15:41 32,205.34 32,214.36 32,205.34 32,214.36 440.6K
15:42 32,218.30 32,224.21 32,218.30 32,224.21 335.9K
15:43 32,225.93 32,225.93 32,218.05 32,218.05 218.6K
15:44 32,215.51 32,215.51 32,211.21 32,211.21 230.6K
15:45 32,207.27 32,217.23 32,207.27 32,217.23 326.7K
15:46 32,217.23 32,219.20 32,217.23 32,219.20 603.1K
15:47 32,219.20 32,226.07 32,219.20 32,226.07 14.0K
15:48 32,229.47 32,231.44 32,229.47 32,229.74 397.2K
15:49 32,224.66 32,224.66 32,224.66 32,224.66 80.4K
15:50 32,222.69 32,248.61 32,222.69 32,248.61 318.4K
15:51 32,248.61 32,252.56 32,248.61 32,248.61 497.7K
15:52 32,248.61 32,248.61 32,248.61 32,248.61 159.3K
15:53 32,236.79 32,246.64 32,236.79 32,246.64 128.1K
15:54 32,240.63 32,251.03 32,240.63 32,251.03 419.3K
15:55 32,252.10 32,254.07 32,244.22 32,244.22 4,129.5K
15:56 32,242.25 32,242.25 32,218.60 32,218.60 2,999.7K
15:57 32,222.54 32,222.54 32,218.60 32,218.60 72.7K
15:58 32,216.63 32,220.57 32,216.63 32,218.60 198.6K
15:59 32,218.60 32,218.60 32,214.66 32,214.66 39.7K
16:00 32,214.06 32,214.06 32,214.06 32,214.06 27.5K
16:01 32,214.06 32,216.03 32,214.06 32,214.06 198.5K
16:02 32,219.21 32,219.21 32,219.21 32,219.21 31.1K
16:03 32,205.10 32,207.07 32,199.70 32,199.70 439.2K
16:04 32,197.73 32,197.73 32,197.73 32,197.73 15.0K
16:05 32,197.73 32,197.73 32,191.81 32,197.73 59.5K
16:06 32,197.73 32,197.73 32,194.34 32,194.34 20.1K
16:07 32,202.93 32,208.84 32,202.93 32,208.84 159.6K
16:08 32,208.84 32,230.00 32,208.84 32,230.00 14.1K
16:09 32,224.36 32,224.36 32,222.94 32,222.94 24.1K
16:10 32,214.36 32,218.30 32,214.36 32,218.30 93.4K
16:11 32,220.85 32,220.85 32,220.85 32,220.85 58.7K
16:12 32,220.85 32,220.85 32,206.74 32,206.74 157.5K
16:13 32,212.75 32,227.72 32,212.75 32,227.72 199.2K
16:14 32,227.72 32,229.87 32,227.72 32,229.87 87.5K
16:15 32,229.87 32,239.72 32,229.87 32,235.78 304.6K
16:16 32,249.00 32,250.97 32,249.00 32,250.97 400.5K
16:17 32,247.02 32,247.02 32,241.11 32,241.11 53.0K
16:18 32,241.11 32,241.11 32,234.06 32,234.06 54.3K
16:19 32,234.06 32,234.06 32,234.06 32,234.06 0.0K
16:20 32,234.06 32,234.06 32,222.24 32,222.24 6,638.2K
16:21 32,198.59 32,209.58 32,198.59 32,209.58 688.3K
16:22 32,209.58 32,209.58 32,198.77 32,198.77 184.4K
16:23 32,198.77 32,201.82 32,198.77 32,201.82 108.6K
16:24 32,201.82 32,201.82 32,201.82 32,201.82 52.9K
16:25 32,201.82 32,201.82 32,201.82 32,201.82 0.8K
16:26 32,201.82 32,210.10 32,201.82 32,210.10 211.8K
16:27 32,210.10 32,212.07 32,206.15 32,212.07 99.4K
16:28 32,212.07 32,212.07 32,212.07 32,212.07 20.7K
16:29 32,212.07 32,212.90 32,212.07 32,212.90 285.6K
16:30 32,212.90 32,227.83 32,212.90 32,225.56 50.6K
16:31 32,225.56 32,225.56 32,221.62 32,221.62 29.0K
16:32 32,227.25 32,227.25 32,227.25 32,227.25 4,895.0K
16:33 32,227.25 32,227.25 32,219.37 32,219.37 13.2K
16:34 32,219.37 32,219.37 32,215.08 32,215.08 74.5K
16:35 32,222.96 32,222.96 32,215.08 32,215.08 117.6K
16:36 32,215.08 32,222.96 32,215.08 32,222.39 100.3K
16:37 32,228.30 32,255.89 32,228.30 32,255.89 4,417.3K
16:38 32,255.89 32,255.89 32,242.10 32,242.10 33.2K
16:39 32,242.10 32,242.10 32,233.36 32,233.36 56.4K
16:40 32,233.36 32,233.36 32,226.31 32,226.31 21.1K
16:41 32,226.31 32,232.22 32,226.31 32,232.22 19.9K
16:42 32,232.22 32,232.22 32,224.34 32,224.62 841.3K
16:43 32,224.62 32,224.92 32,224.62 32,224.92 56.0K
16:44 32,231.97 32,232.83 32,231.97 32,232.83 22.3K
16:45 32,239.89 32,248.37 32,239.89 32,248.37 103.3K
16:46 32,242.46 32,242.46 32,242.46 32,242.46 68.7K
16:47 32,232.61 32,234.58 32,232.61 32,234.58 70.5K
16:48 32,234.58 32,241.63 32,234.58 32,235.72 55.7K
16:49 32,235.72 32,235.72 32,229.71 32,229.71 226.4K
16:50 32,229.71 32,229.71 32,219.86 32,220.57 164.0K
16:51 32,220.57 32,228.45 32,220.57 32,228.45 92.6K
16:52 32,221.40 32,221.40 32,213.52 32,213.52 19.8K
16:53 32,219.43 32,223.37 32,219.43 32,223.37 34.0K
16:54 32,226.60 32,232.51 32,226.60 32,232.51 136.5K
16:55 32,232.51 32,246.30 32,232.51 32,246.30 72.9K
16:56 32,246.30 32,246.30 32,236.45 32,240.39 182.4K
16:57 32,232.51 32,244.94 32,232.51 32,244.94 94.3K
16:58 32,239.03 32,239.03 32,214.45 32,214.45 86.9K
16:59 32,212.48 32,214.71 32,210.77 32,214.71 300.2K
17:00 32,216.68 32,228.50 32,216.68 32,228.50 331.0K
17:01 32,228.50 32,230.47 32,228.50 32,230.47 33.1K
17:02 32,230.47 32,230.47 32,228.50 32,228.50 13.2K
17:03 32,228.50 32,233.58 32,228.50 32,233.58 46.6K
17:04 32,233.58 32,233.58 32,222.58 32,222.58 9.3K
17:05 32,222.58 32,234.05 32,222.58 32,234.05 583.2K
17:06 32,234.05 32,243.71 32,232.64 32,243.71 38.7K
17:07 32,233.86 32,241.92 32,233.86 32,241.92 227.3K
17:08 32,244.07 32,244.07 32,244.07 32,244.07 16.7K
17:09 32,244.07 32,248.01 32,238.16 32,248.01 125.7K
17:10 32,248.01 32,249.15 32,248.01 32,249.15 75.4K
17:11 32,249.15 32,249.15 32,249.15 32,249.15 0.0K
17:12 32,245.20 32,245.20 32,245.20 32,245.20 6.6K
17:13 32,245.20 32,247.17 32,245.20 32,247.17 14.1K
17:14 32,247.17 32,247.17 32,247.17 32,247.17 53.0K
17:15 32,247.17 32,247.17 32,247.17 32,247.17 13.2K
17:16 32,253.63 32,253.63 32,242.73 32,242.73 42.4K
17:17 32,238.79 32,238.79 32,236.82 32,236.82 44.0K
17:18 32,237.10 32,237.10 32,225.27 32,225.27 272.4K
17:19 32,225.27 32,229.82 32,225.27 32,229.82 102.4K
17:20 32,229.82 32,235.73 32,229.82 32,235.73 46.7K
17:21 32,235.73 32,253.49 32,235.73 32,253.49 818.1K
17:22 32,253.49 32,253.49 32,251.50 32,251.50 17.0K
17:23 32,251.50 32,281.62 32,251.50 32,281.62 3,403.5K
17:24 32,278.62 32,291.89 32,278.62 32,289.92 1,278.8K
17:25 32,285.98 32,289.92 32,285.98 32,289.92 31.8K
17:26 32,284.01 32,287.45 32,284.01 32,287.45 298.9K
17:27 32,287.45 32,287.45 32,278.86 32,278.86 14.3K
17:28 32,278.86 32,278.86 32,277.72 32,277.72 151.5K
17:29 32,277.72 32,285.45 32,277.72 32,285.45 119.8K
17:30 32,285.45 32,285.45 32,279.54 32,279.54 112.4K
17:31 32,279.54 32,281.51 32,274.45 32,274.45 48.4K
17:32 32,278.40 32,285.45 32,278.40 32,285.45 127.4K
17:33 32,279.54 32,287.42 32,279.54 32,283.48 194.4K
17:34 32,277.57 32,281.51 32,277.57 32,277.57 219.4K
17:35 32,276.71 32,280.65 32,276.71 32,278.68 83.7K
17:36 32,276.13 32,285.98 32,276.13 32,285.98 115.8K
17:37 32,285.98 32,286.33 32,284.01 32,286.33 126.4K
17:38 32,286.33 32,288.30 32,282.39 32,286.33 151.2K
17:39 32,286.33 32,288.32 32,268.61 32,268.61 8,110.9K
17:40 32,268.61 32,268.61 32,260.73 32,260.73 126.9K
17:41 32,260.73 32,264.67 32,260.73 32,264.67 562.0K
17:42 32,264.67 32,264.67 32,264.67 32,264.67 66.0K
17:43 32,268.61 32,268.61 32,250.56 32,250.56 631.3K
17:44 32,250.56 32,250.56 32,243.51 32,243.51 4.4K
17:45 32,243.51 32,243.51 32,194.45 32,194.45 1,200.3K
17:46 32,174.02 32,195.17 32,174.02 32,195.17 168.8K
17:47 32,195.17 32,199.48 32,195.17 32,199.48 283.0K
17:48 32,199.48 32,199.48 32,185.37 32,185.37 202.1K
17:49 32,185.37 32,185.37 32,185.37 32,185.37 72.5K
17:50 32,185.37 32,208.50 32,185.37 32,206.53 67.7K
17:51 32,206.53 32,206.53 32,206.53 32,206.53 336.3K
17:52 32,206.53 32,206.53 32,183.40 32,183.40 40.8K
17:53 32,183.40 32,183.40 32,183.40 32,183.40 65.9K
17:54 32,183.40 32,183.40 32,178.25 32,178.25 27.9K
17:55 32,176.28 32,178.25 32,176.28 32,178.25 138.5K
17:56 32,184.16 32,184.76 32,182.19 32,184.76 287.9K
17:57 32,184.76 32,184.76 32,184.76 32,184.76 89.4K
17:58 32,184.76 32,184.76 32,183.05 32,183.05 34.1K
17:59 32,183.05 32,183.05 32,183.05 32,183.05 263.8K
18:00 32,183.05 32,183.05 32,183.05 32,183.05 72.6K
18:01 32,183.05 32,204.20 32,183.05 32,202.22 62.2K
18:02 32,204.19 32,210.10 32,204.19 32,210.10 52.8K
18:03 32,212.07 32,216.02 32,212.07 32,216.02 60.3K
18:04 32,216.02 32,216.02 32,214.04 32,214.33 171.8K
18:05 32,214.33 32,214.33 32,214.33 32,214.33 0.0K
18:06 32,214.33 32,214.33 32,201.04 32,201.04 576.8K
18:07 32,199.07 32,203.01 32,199.07 32,201.04 369.3K
18:08 32,201.04 32,201.04 32,199.07 32,199.07 19.8K
18:09 32,199.07 32,201.04 32,199.07 32,201.04 342.9K
18:10 32,201.32 32,209.21 32,197.38 32,209.21 661.0K
18:11 32,212.07 32,212.07 32,200.24 32,200.24 27.4K
18:12 32,204.18 32,204.18 32,190.39 32,190.39 1,082.2K
18:13 32,188.42 32,188.42 32,187.85 32,187.85 409.8K
18:14 32,187.85 32,187.85 32,165.24 32,165.24 73.1K
18:15 32,165.24 32,165.60 32,165.24 32,165.60 49.8K
18:16 32,165.60 32,165.60 32,165.60 32,165.60 33.0K
18:17 32,186.75 32,202.52 32,182.81 32,202.52 99.8K
18:18 32,196.04 32,199.98 32,196.04 32,199.98 211.4K
18:19 32,198.01 32,205.54 32,198.01 32,205.54 36.6K
18:20 32,193.72 32,195.69 32,184.95 32,184.95 1,543.5K
18:21 32,184.95 32,188.38 32,184.95 32,188.38 126.0K
18:22 32,188.38 32,195.44 32,186.41 32,195.44 127.4K
18:23 32,203.32 32,206.12 32,200.21 32,200.21 203.2K
18:24 32,198.49 32,217.11 32,198.49 32,217.11 91.5K
18:25 32,213.17 32,213.17 32,213.17 32,213.17 168.5K
18:26 32,211.45 32,225.25 32,211.45 32,225.25 1,570.9K
18:27 32,223.28 32,223.28 32,223.28 32,223.28 347.6K
18:28 32,227.22 32,227.82 32,219.93 32,227.82 272.1K
18:29 32,227.82 32,227.82 32,227.82 32,227.82 0.0K
18:30 32,227.82 32,227.82 32,225.84 32,225.84 6.6K
18:31 32,225.84 32,225.84 32,225.84 32,225.84 0.0K
18:32 32,218.79 32,225.25 32,218.79 32,225.25 33.4K
18:33 32,217.36 32,217.36 32,211.20 32,211.20 55.0K
18:34 32,211.20 32,214.30 32,211.20 32,214.30 64.1K
18:35 32,217.12 32,217.12 32,217.12 32,217.12 35.0K
18:36 32,210.07 32,210.07 32,210.07 32,210.07 23.7K
18:37 32,210.07 32,233.93 32,206.13 32,233.93 614.5K
18:38 32,234.21 32,236.18 32,234.21 32,236.18 61.9K
18:39 32,196.81 32,213.84 32,196.81 32,213.84 458.5K
18:40 32,213.84 32,213.84 32,213.84 32,213.84 50.5K
18:51 32,198.01 32,198.01 32,198.01 32,198.01 10,643.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음