MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ 러시아 연방 →
30,944.47
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 29,586.63 29,586.63 29,586.63 29,586.63 1,290.5K
09:51 29,588.24 29,588.24 29,588.24 29,588.24 95.9K
09:52 29,588.24 29,591.47 29,588.24 29,591.47 345.2K
09:53 29,591.47 29,596.31 29,591.47 29,596.31 735.7K
09:54 29,596.31 29,602.76 29,596.31 29,602.76 409.6K
09:55 29,602.76 29,622.12 29,602.76 29,622.12 922.2K
09:56 29,622.12 29,689.55 29,622.12 29,689.55 148.4K
09:57 29,692.78 29,692.78 29,691.16 29,692.78 205.4K
09:58 29,692.78 29,692.78 29,692.78 29,692.78 57.8K
09:59 29,692.78 29,692.78 29,692.78 29,692.78 0.0K
10:00 29,692.78 29,692.78 29,641.92 29,641.92 393.4K
10:01 29,640.52 29,651.92 29,628.82 29,628.82 175.3K
10:02 29,628.82 29,628.82 29,618.98 29,618.98 46.6K
10:03 29,618.98 29,618.98 29,617.36 29,618.98 205.4K
10:04 29,652.54 29,663.84 29,652.54 29,663.84 1,483.1K
10:05 29,671.91 29,694.88 29,671.91 29,681.97 1,279.7K
10:06 29,680.25 29,680.93 29,677.70 29,677.70 273.5K
10:07 29,677.70 29,685.77 29,677.70 29,685.77 353.7K
10:08 29,692.22 29,692.22 29,685.77 29,685.77 662.8K
10:09 29,685.77 29,685.77 29,669.63 29,669.63 1,549.2K
10:10 29,672.86 29,680.93 29,672.86 29,674.47 533.3K
10:11 29,677.70 29,677.70 29,676.09 29,676.09 69.1K
10:12 29,685.77 29,691.54 29,685.77 29,691.54 1,203.6K
10:13 29,691.54 29,691.54 29,691.54 29,691.54 353.8K
10:14 29,693.16 29,699.48 29,691.54 29,699.48 119.9K
10:15 29,699.48 29,699.48 29,696.26 29,696.26 1,289.5K
10:16 29,696.26 29,696.26 29,681.73 29,681.73 57.8K
10:17 29,681.73 29,681.73 29,675.28 29,675.28 2,848.6K
10:18 29,675.28 29,675.28 29,673.67 29,673.67 38.5K
10:19 29,667.34 29,667.34 29,654.43 29,654.43 110.3K
10:20 29,638.30 29,641.52 29,638.30 29,641.52 3,045.8K
10:21 29,641.52 29,641.52 29,641.52 29,641.52 302.2K
10:22 29,641.52 29,642.02 29,639.91 29,642.02 164.4K
10:23 29,642.02 29,642.02 29,640.40 29,642.02 281.6K
10:24 29,636.24 29,636.24 29,619.84 29,619.84 188.0K
10:25 29,619.84 29,631.13 29,619.84 29,631.13 2,984.7K
10:26 29,631.13 29,631.13 29,626.29 29,626.29 1,153.8K
10:27 29,623.06 29,626.50 29,620.04 29,620.04 1,431.5K
10:28 29,620.04 29,620.04 29,620.04 29,620.04 294.5K
10:29 29,620.04 29,620.04 29,620.04 29,620.04 0.0K
10:30 29,620.04 29,620.04 29,611.97 29,616.82 2,742.9K
10:31 29,615.05 29,618.23 29,610.16 29,613.39 170.9K
10:32 29,613.39 29,623.07 29,613.39 29,618.23 275.4K
10:33 29,618.23 29,618.23 29,606.68 29,606.68 548.9K
10:34 29,606.68 29,606.68 29,606.68 29,606.68 102.5K
10:35 29,606.68 29,613.13 29,606.68 29,613.13 1,339.4K
10:36 29,613.13 29,621.42 29,613.13 29,621.42 315.5K
10:37 29,621.42 29,624.65 29,621.42 29,624.65 384.3K
10:38 29,626.26 29,626.26 29,626.26 29,626.26 70.5K
10:39 29,626.26 29,626.26 29,626.26 29,626.26 10,152.9K
10:40 29,626.26 29,635.94 29,626.26 29,635.94 6,068.4K
10:41 29,635.94 29,635.94 29,635.94 29,635.94 6.4K
10:42 29,642.40 29,647.24 29,640.78 29,647.24 898.4K
10:43 29,664.56 29,667.79 29,664.56 29,667.79 365.8K
10:44 29,667.79 29,667.79 29,655.46 29,655.46 126.3K
10:45 29,653.84 29,653.84 29,653.84 29,653.84 6.4K
10:46 29,653.84 29,655.46 29,653.84 29,655.46 38.5K
10:47 29,655.46 29,655.46 29,628.68 29,628.68 486.9K
10:48 29,620.61 29,620.61 29,598.39 29,598.39 402.9K
10:49 29,598.39 29,598.39 29,594.00 29,594.00 62.7K
10:50 29,601.38 29,619.30 29,601.38 29,619.30 381.5K
10:51 29,619.30 29,619.30 29,604.52 29,607.75 297.9K
10:52 29,607.75 29,627.11 29,607.75 29,627.11 4,698.4K
10:53 29,628.72 29,628.72 29,623.39 29,625.00 370.8K
10:54 29,628.23 29,628.23 29,627.52 29,627.52 362.1K
10:55 29,621.07 29,621.07 29,617.84 29,617.84 301.7K
10:56 29,627.52 29,638.82 29,627.52 29,638.82 2,280.7K
10:57 29,638.82 29,663.28 29,638.82 29,663.28 1,032.0K
10:58 29,671.34 29,671.34 29,669.73 29,671.34 1,632.3K
10:59 29,671.34 29,689.09 29,666.50 29,689.09 3,836.8K
11:00 29,700.13 29,706.59 29,700.13 29,700.13 7,092.5K
11:01 29,698.52 29,701.13 29,696.28 29,701.13 416.3K
11:02 29,701.13 29,702.74 29,701.13 29,702.74 271.7K
11:03 29,689.83 29,689.83 29,675.99 29,675.99 808.6K
11:04 29,675.99 29,687.28 29,674.37 29,687.28 1,659.8K
11:05 29,684.06 29,684.06 29,667.92 29,667.92 2,233.0K
11:06 29,664.69 29,686.86 29,658.24 29,686.86 1,190.3K
11:07 29,686.86 29,712.67 29,685.24 29,711.06 17,019.0K
11:08 29,709.45 29,735.26 29,709.45 29,735.26 6,403.2K
11:09 29,735.26 29,746.56 29,735.26 29,746.56 4,617.7K
11:10 29,743.33 29,749.79 29,743.33 29,749.79 4,724.4K
11:11 29,751.40 29,753.01 29,748.17 29,748.17 1,678.3K
11:12 29,746.56 29,746.56 29,730.42 29,730.42 999.2K
11:13 29,732.04 29,756.24 29,732.04 29,756.24 3,609.5K
11:14 29,748.17 29,749.79 29,748.17 29,749.79 5,568.6K
11:15 29,749.79 29,765.98 29,749.79 29,754.68 15,521.9K
11:16 29,753.77 29,753.77 29,750.54 29,750.54 6,704.4K
11:17 29,755.38 29,808.63 29,755.38 29,808.63 33,514.1K
11:18 29,818.31 29,823.15 29,777.48 29,777.48 12,610.1K
11:19 29,782.32 29,790.39 29,779.10 29,779.10 5,275.9K
11:20 29,790.39 29,811.91 29,790.39 29,805.46 13,643.2K
11:21 29,803.85 29,803.85 29,802.23 29,802.23 1,715.1K
11:22 29,802.23 29,807.07 29,797.39 29,797.39 6,944.0K
11:23 29,803.85 29,803.85 29,794.16 29,794.16 6,841.3K
11:24 29,790.94 29,790.94 29,777.74 29,777.74 1,620.3K
11:25 29,773.81 29,796.40 29,773.81 29,796.40 5,462.2K
11:26 29,793.17 29,803.56 29,793.17 29,803.56 3,825.4K
11:27 29,793.88 29,793.88 29,787.42 29,787.42 560.3K
11:28 29,785.81 29,799.65 29,785.81 29,799.65 1,331.1K
11:29 29,819.22 29,830.52 29,819.22 29,830.52 3,512.2K
11:30 29,832.13 29,853.10 29,832.13 29,853.10 14,559.2K
11:31 29,854.72 29,858.20 29,848.26 29,858.20 2,249.4K
11:32 29,858.20 29,858.20 29,831.79 29,831.79 1,725.4K
11:33 29,836.63 29,839.44 29,831.38 29,831.38 463.9K
11:34 29,839.44 29,839.44 29,829.47 29,829.47 1,646.3K
11:35 29,835.93 29,853.25 29,827.86 29,853.25 297.3K
11:36 29,856.06 29,878.65 29,856.06 29,878.65 6,362.8K
11:37 29,878.65 29,900.13 29,878.65 29,900.13 16,325.3K
11:38 29,904.06 29,905.72 29,904.06 29,904.11 2,814.8K
11:39 29,907.34 29,908.95 29,907.34 29,908.95 1,686.3K
11:40 29,915.41 29,935.60 29,915.41 29,921.08 7,603.2K
11:41 29,925.92 29,925.92 29,921.08 29,925.92 2,377.6K
11:42 29,925.92 29,950.28 29,921.66 29,921.66 4,136.1K
11:43 29,920.05 29,920.05 29,918.44 29,918.44 709.5K
11:44 29,926.51 29,936.12 29,926.51 29,936.12 2,873.3K
11:45 29,940.96 29,940.96 29,939.34 29,940.75 3,340.8K
11:46 29,940.75 29,940.75 29,924.39 29,929.24 1,176.8K
11:47 29,922.78 29,926.01 29,922.78 29,926.01 1,728.5K
11:48 29,922.78 29,935.69 29,922.78 29,935.69 4,216.0K
11:49 29,963.34 29,979.22 29,961.47 29,979.22 15,737.9K
11:50 29,964.48 29,973.48 29,964.48 29,972.78 3,358.0K
11:51 29,969.55 29,972.78 29,955.03 29,955.03 13,235.8K
11:52 29,966.54 29,982.28 29,966.54 29,982.28 3,528.9K
11:53 29,977.44 29,993.83 29,977.44 29,993.83 5,894.2K
11:54 29,988.99 29,988.99 29,966.40 29,966.40 8,917.6K
11:55 29,971.24 29,971.24 29,952.17 29,952.17 6,432.2K
11:56 29,952.17 29,952.17 29,950.56 29,952.17 1,012.5K
11:57 29,945.72 29,952.17 29,945.72 29,952.17 2,660.5K
11:58 29,947.33 29,947.33 29,939.21 29,940.82 2,225.2K
11:59 29,937.59 29,937.59 29,935.98 29,935.98 2,355.6K
12:00 29,940.82 29,958.62 29,940.82 29,958.62 8,892.1K
12:01 29,958.62 29,958.62 29,953.58 29,953.58 1,131.7K
12:02 29,934.21 29,934.21 29,921.30 29,921.30 13,410.9K
12:03 29,898.21 29,903.05 29,888.53 29,888.53 2,060.8K
12:04 29,885.30 29,885.30 29,882.80 29,882.80 1,350.3K
12:05 29,905.90 29,905.90 29,857.30 29,857.30 2,697.2K
12:06 29,886.18 29,889.66 29,881.34 29,884.82 4,215.7K
12:07 29,884.82 29,886.43 29,883.20 29,883.20 3,343.7K
12:08 29,879.98 29,879.98 29,878.36 29,879.98 5,711.0K
12:09 29,879.98 29,879.98 29,873.52 29,875.14 1,436.7K
12:10 29,873.52 29,876.75 29,873.52 29,876.75 2,166.7K
12:11 29,876.75 29,878.36 29,876.75 29,876.75 584.4K
12:12 29,876.75 29,876.75 29,875.14 29,875.14 914.3K
12:13 29,876.75 29,876.75 29,842.10 29,842.10 694.9K
12:14 29,842.10 29,869.53 29,838.88 29,869.53 24,324.2K
12:15 29,869.53 29,891.93 29,869.53 29,885.39 3,783.7K
12:16 29,883.78 29,883.78 29,877.32 29,878.94 640.9K
12:17 29,867.64 29,869.26 29,867.64 29,869.26 666.5K
12:18 29,869.26 29,882.17 29,869.26 29,869.26 549.2K
12:19 29,877.32 29,877.32 29,875.71 29,875.71 281.1K
12:20 29,880.55 29,887.01 29,880.55 29,887.01 1,178.0K
12:21 29,887.01 29,887.01 29,883.78 29,883.78 360.2K
12:22 29,883.78 29,883.78 29,878.73 29,878.73 87.8K
12:23 29,878.73 29,878.73 29,878.73 29,878.73 137.3K
12:24 29,878.73 29,878.73 29,864.50 29,864.50 669.4K
12:25 29,861.27 29,861.27 29,854.82 29,854.82 5,038.1K
12:26 29,854.53 29,854.53 29,846.01 29,847.62 14,489.9K
12:27 29,842.78 29,850.02 29,842.78 29,850.02 941.5K
12:28 29,853.25 29,866.16 29,853.25 29,866.16 4,904.8K
12:29 29,867.77 29,867.77 29,854.86 29,854.86 470.9K
12:30 29,850.02 29,856.48 29,850.02 29,853.46 907.5K
12:31 29,853.46 29,860.61 29,853.46 29,860.61 66.1K
12:32 29,857.39 29,860.61 29,841.25 29,841.25 960.6K
12:33 29,844.48 29,846.09 29,844.48 29,846.09 874.7K
12:34 29,842.86 29,842.86 29,842.86 29,842.86 84.9K
12:35 29,842.86 29,846.09 29,841.25 29,846.09 58.8K
12:36 29,846.09 29,863.84 29,846.09 29,861.32 2,676.8K
12:37 29,856.48 29,863.74 29,856.48 29,863.74 503.6K
12:38 29,863.74 29,865.36 29,861.22 29,861.22 1,016.6K
12:39 29,861.22 29,861.22 29,854.76 29,855.47 310.6K
12:40 29,855.47 29,855.47 29,852.24 29,855.47 830.5K
12:41 29,853.85 29,853.85 29,853.85 29,853.85 1,260.8K
12:42 29,853.85 29,853.85 29,850.63 29,852.24 14,285.8K
12:43 29,853.85 29,853.85 29,849.01 29,849.01 1,416.4K
12:44 29,847.40 29,861.92 29,847.40 29,861.92 5,060.5K
12:45 29,861.92 29,861.92 29,847.14 29,847.14 63.4K
12:46 29,845.53 29,851.99 29,845.53 29,850.37 524.5K
12:47 29,859.02 29,877.95 29,857.40 29,877.95 454.3K
12:48 29,876.34 29,879.57 29,871.50 29,871.50 11,922.6K
12:49 29,869.89 29,873.11 29,869.89 29,873.11 1,397.7K
12:50 29,873.11 29,879.57 29,873.11 29,879.57 111.1K
12:51 29,879.57 29,884.41 29,879.57 29,881.18 4,589.7K
12:52 29,882.79 29,900.25 29,882.79 29,900.25 13,528.0K
12:53 29,898.64 29,911.55 29,898.64 29,903.48 2,681.4K
12:54 29,905.10 29,909.94 29,898.64 29,908.32 1,218.8K
12:55 29,914.83 29,929.46 29,914.83 29,927.85 613.3K
12:56 29,926.23 29,926.23 29,916.55 29,923.06 800.9K
12:57 29,923.06 29,923.06 29,913.38 29,913.38 34.2K
12:58 29,918.22 29,918.22 29,916.61 29,918.22 98.3K
12:59 29,918.22 29,926.29 29,918.22 29,926.29 452.3K
13:00 29,924.68 29,940.81 29,924.68 29,939.20 603.8K
13:01 29,940.81 29,950.49 29,940.81 29,950.49 2,385.8K
13:02 29,943.05 29,946.27 29,938.21 29,946.27 848.4K
13:03 29,946.27 29,947.89 29,944.66 29,944.66 2,538.0K
13:04 29,946.27 29,951.11 29,943.05 29,947.89 2,320.4K
13:05 29,944.66 29,983.39 29,944.66 29,981.77 36,861.2K
13:06 29,993.07 29,994.47 29,988.02 29,988.02 18,670.5K
13:07 29,973.50 29,985.99 29,973.50 29,985.99 953.2K
13:08 29,982.76 29,982.76 29,982.76 29,982.76 125.3K
13:09 29,981.15 29,984.38 29,981.15 29,984.38 3,000.2K
13:10 29,984.38 29,984.38 29,963.11 29,971.18 4,881.3K
13:11 29,971.18 29,971.18 29,971.18 29,971.18 1,950.1K
13:12 29,970.97 29,970.97 29,961.29 29,961.29 818.8K
13:13 29,961.29 29,977.43 29,961.29 29,977.43 3,241.6K
13:14 29,979.04 29,987.11 29,979.04 29,987.11 4,757.0K
13:15 29,993.56 29,993.56 29,988.72 29,988.72 5,517.7K
13:16 29,987.00 29,993.45 29,983.98 29,988.82 4,533.3K
13:17 29,988.82 29,993.53 29,988.82 29,993.53 2,012.2K
13:18 29,989.40 29,999.37 29,989.40 29,999.37 2,844.5K
13:19 29,994.53 29,997.75 29,992.91 29,992.91 548.1K
13:20 29,992.21 30,012.61 29,990.60 30,012.61 2,880.5K
13:21 30,015.84 30,015.84 30,015.84 30,015.84 1,916.0K
13:22 30,015.84 30,022.30 30,015.84 30,022.30 3,011.4K
13:23 30,014.12 30,014.12 30,009.28 30,012.51 2,052.3K
13:24 30,015.73 30,030.25 30,015.73 30,030.25 7,699.1K
13:25 30,028.64 30,052.84 30,018.96 30,052.84 23,652.7K
13:26 30,060.91 30,060.91 30,051.23 30,051.23 14,224.7K
13:27 30,057.69 30,070.59 30,057.69 30,070.59 4,372.0K
13:28 30,082.11 30,082.11 30,056.29 30,056.29 13,799.1K
13:29 30,056.29 30,059.52 30,056.29 30,059.52 11,807.2K
13:30 30,046.61 30,046.61 30,043.38 30,046.61 6,373.2K
13:31 30,036.93 30,041.77 30,036.93 30,041.77 1,554.1K
13:32 30,043.38 30,043.38 30,036.93 30,043.38 1,818.5K
13:33 30,036.93 30,041.77 30,022.41 30,022.41 8,472.8K
13:34 30,014.34 30,019.18 30,014.34 30,019.18 1,049.3K
13:35 30,019.18 30,028.86 30,019.18 30,027.25 3,843.0K
13:36 30,022.41 30,022.41 30,011.11 30,011.11 1,359.4K
13:37 30,011.11 30,012.72 30,007.88 30,009.50 1,292.2K
13:38 30,009.50 30,009.50 30,007.88 30,009.50 1,582.2K
13:39 30,009.50 30,028.18 30,009.50 30,028.18 2,495.6K
13:40 30,024.95 30,034.63 30,024.95 30,033.02 924.3K
13:41 30,031.41 30,037.86 30,031.41 30,037.86 1,301.3K
13:42 30,036.54 30,036.54 30,034.92 30,036.54 2,226.4K
13:43 30,036.54 30,036.54 30,028.47 30,033.31 853.4K
13:44 30,033.31 30,033.31 30,028.47 30,028.47 534.7K
13:45 30,025.24 30,027.30 30,022.46 30,022.46 1,310.5K
13:46 30,022.46 30,024.07 30,022.46 30,022.46 4,358.7K
13:47 30,021.78 30,021.78 30,009.73 30,009.73 937.8K
13:48 30,010.43 30,018.61 30,010.43 30,018.61 1,218.0K
13:49 30,018.61 30,018.61 29,999.67 29,999.67 193.2K
13:50 29,999.67 29,999.67 29,984.44 29,984.44 5,976.7K
13:51 29,989.28 29,992.09 29,971.54 29,981.22 8,056.8K
13:52 29,984.44 29,984.44 29,979.60 29,979.60 1,034.2K
13:53 29,982.83 29,987.67 29,982.83 29,987.67 887.5K
13:54 29,987.67 29,992.51 29,987.67 29,992.51 427.5K
13:55 29,990.90 29,994.12 29,984.44 29,984.44 855.0K
13:56 29,981.22 29,981.22 29,976.38 29,976.38 1,827.1K
13:57 29,979.60 29,990.90 29,979.60 29,990.90 624.7K
13:58 29,990.40 29,994.97 29,990.13 29,994.97 5,264.0K
13:59 29,994.97 29,994.97 29,960.38 29,978.35 3,656.8K
14:00 29,988.03 29,988.03 29,979.96 29,979.96 2,076.1K
14:01 29,978.35 29,978.35 29,978.35 29,978.35 664.2K
14:02 29,978.35 29,988.11 29,978.35 29,988.11 278.2K
14:03 29,978.43 29,989.98 29,978.43 29,989.98 364.4K
14:04 29,989.98 29,992.92 29,989.98 29,992.92 102.8K
14:05 29,980.01 29,995.52 29,980.01 29,995.52 5,163.9K
14:06 29,995.52 30,006.14 29,990.68 30,006.14 388.5K
14:07 30,004.52 30,009.37 30,002.91 30,009.37 1,710.9K
14:08 30,019.05 30,019.05 30,004.52 30,007.75 1,751.4K
14:09 30,004.52 30,004.52 30,002.91 30,002.91 138.1K
14:10 30,002.91 30,002.91 29,999.68 29,999.68 703.6K
14:11 29,999.68 30,005.46 29,999.68 30,005.46 198.1K
14:12 30,005.46 30,005.46 30,000.62 30,003.43 14.5K
14:13 30,003.43 30,006.66 30,003.43 30,003.43 151.9K
14:14 30,003.43 30,005.75 30,003.43 30,005.75 120.9K
14:15 30,005.75 30,007.36 30,005.75 30,007.36 348.4K
14:16 30,007.36 30,007.36 30,005.75 30,005.75 72.3K
14:17 30,005.75 30,007.36 29,995.81 29,999.04 856.0K
14:18 30,005.49 30,005.49 30,000.65 30,003.88 388.1K
14:19 29,997.43 29,997.43 29,982.69 29,982.69 319.9K
14:20 29,990.75 29,992.37 29,990.75 29,992.37 960.4K
14:21 29,992.37 29,992.37 29,984.30 29,992.37 52.6K
14:22 29,985.91 29,997.46 29,985.91 29,997.46 31.7K
14:23 29,997.46 30,001.11 29,988.21 29,988.21 14,583.5K
14:24 29,994.66 30,023.69 29,994.66 30,018.85 1,529.5K
14:25 30,017.23 30,035.24 30,017.23 30,035.24 2,597.6K
14:26 30,033.62 30,041.69 30,033.62 30,041.69 6,153.8K
14:27 30,044.92 30,044.92 30,028.78 30,036.85 1,526.6K
14:28 30,032.01 30,045.03 30,032.01 30,045.03 266.2K
14:29 30,038.23 30,048.07 30,034.95 30,048.07 768.4K
14:30 30,035.08 30,036.70 30,035.08 30,035.08 926.4K
14:31 30,036.70 30,036.70 30,027.02 30,027.02 1,805.7K
14:32 30,023.79 30,028.63 30,023.79 30,028.63 1,133.1K
14:33 30,004.85 30,030.67 30,004.85 30,030.67 1,503.1K
14:34 30,027.44 30,027.44 30,002.91 30,002.91 1,400.6K
14:35 30,002.91 30,002.91 29,993.23 29,996.46 164.6K
14:36 29,996.46 29,996.46 29,996.46 29,996.46 6.6K
14:37 29,996.46 29,996.46 29,991.62 29,991.62 32.9K
14:38 30,008.94 30,008.94 30,000.87 30,002.49 956.8K
14:39 30,002.49 30,010.55 30,002.49 30,010.55 1,771.6K
14:40 30,010.55 30,010.55 30,007.33 30,008.94 835.7K
14:41 30,008.94 30,010.55 30,007.33 30,010.55 842.3K
14:42 30,005.71 30,010.55 30,005.71 30,010.55 263.3K
14:43 30,010.55 30,010.55 30,010.55 30,010.55 52.7K
14:44 30,008.94 30,013.78 30,008.94 30,013.78 552.9K
14:45 30,012.17 30,017.01 30,012.17 30,017.01 316.1K
14:46 30,017.01 30,017.01 30,017.01 30,017.01 0.0K
14:47 30,017.01 30,021.85 30,017.01 30,021.85 72.5K
14:48 30,049.28 30,054.20 30,049.28 30,053.00 19,241.8K
14:49 30,057.84 30,065.91 30,051.39 30,051.39 5,692.0K
14:50 30,054.62 30,054.62 30,046.55 30,046.55 4,333.4K
14:51 30,028.80 30,032.03 30,027.19 30,027.19 1,648.4K
14:52 30,027.19 30,028.80 30,027.19 30,028.80 96.2K
14:53 30,032.03 30,032.03 30,025.57 30,025.57 316.4K
14:54 30,028.38 30,052.59 30,028.38 30,046.13 16,877.0K
14:55 30,047.75 30,047.75 30,044.52 30,044.52 256.3K
14:56 30,044.52 30,046.24 30,033.12 30,046.24 114.0K
14:57 30,046.24 30,046.24 30,043.02 30,043.02 204.5K
14:58 30,043.02 30,046.45 30,041.61 30,046.45 285.1K
14:59 30,049.68 30,051.24 30,049.68 30,051.24 1,070.1K
15:00 30,052.85 30,052.85 30,052.85 30,052.85 220.7K
15:01 30,049.62 30,049.62 30,049.62 30,049.62 158.5K
15:02 30,049.62 30,049.62 30,039.94 30,039.94 475.1K
15:03 30,041.55 30,041.55 30,039.94 30,039.94 238.6K
15:04 30,048.01 30,048.01 30,043.17 30,043.17 93.2K
15:05 30,043.17 30,048.01 30,043.17 30,048.01 497.2K
15:06 30,044.78 30,044.78 30,044.78 30,044.78 73.3K
15:07 30,044.78 30,052.85 30,044.78 30,052.85 1,790.5K
15:08 30,051.24 30,051.24 30,048.01 30,048.01 192.2K
15:09 30,048.01 30,056.08 30,048.01 30,056.08 1,657.6K
15:10 30,056.08 30,057.69 30,056.08 30,056.08 47.8K
15:11 30,059.30 30,060.92 30,059.30 30,059.30 522.1K
15:12 30,056.08 30,056.08 30,056.08 30,056.08 2,206.4K
15:13 30,056.08 30,060.92 30,056.08 30,060.92 9,847.7K
15:14 30,057.69 30,057.69 30,056.08 30,056.08 1,466.9K
15:15 30,056.08 30,059.36 30,056.08 30,059.36 185.8K
15:16 30,060.97 30,060.97 30,037.67 30,037.67 167.4K
15:17 30,042.51 30,048.96 30,042.51 30,048.42 1,446.3K
15:18 30,056.49 30,056.49 30,048.42 30,048.42 1,240.2K
15:19 30,048.42 30,054.98 30,048.42 30,053.37 641.8K
15:20 30,053.37 30,071.39 30,053.37 30,071.39 20.7K
15:21 30,069.78 30,073.01 30,069.78 30,073.01 502.2K
15:22 30,092.37 30,092.37 30,085.91 30,089.14 11,528.5K
15:23 30,089.14 30,102.05 30,084.30 30,084.30 2,582.8K
15:24 30,084.30 30,084.30 30,062.94 30,062.94 799.1K
15:25 30,063.65 30,088.18 30,063.65 30,088.18 2,899.0K
15:26 30,083.34 30,086.56 30,083.34 30,083.34 5,564.3K
15:27 30,086.56 30,086.56 30,083.34 30,083.34 760.8K
15:28 30,083.34 30,086.56 30,083.34 30,083.34 881.7K
15:29 30,084.95 30,084.95 30,083.34 30,083.34 145.6K
15:30 30,083.34 30,083.34 30,073.66 30,075.28 14,751.1K
15:31 30,073.66 30,076.89 30,073.66 30,073.66 309.2K
15:32 30,073.66 30,080.12 30,073.66 30,075.28 8,717.4K
15:33 30,075.28 30,075.28 30,067.89 30,067.89 331.0K
15:34 30,067.89 30,069.50 30,064.66 30,064.66 1,340.6K
15:35 30,064.66 30,070.83 30,064.66 30,070.83 487.2K
15:36 30,063.56 30,063.56 30,063.56 30,063.56 1,020.8K
15:37 30,063.56 30,066.79 30,063.56 30,066.79 640.6K
15:38 30,068.40 30,073.24 30,063.56 30,063.56 1,195.7K
15:39 30,063.56 30,063.56 30,063.56 30,063.56 2,356.9K
15:40 30,052.26 30,057.10 30,049.04 30,049.04 1,114.6K
15:41 30,057.10 30,057.10 30,053.88 30,057.10 468.5K
15:42 30,057.10 30,057.10 30,053.88 30,055.49 26.4K
15:43 30,053.88 30,059.49 30,051.42 30,059.49 1,401.3K
15:44 30,051.42 30,056.26 30,051.42 30,056.26 164.3K
15:45 30,056.26 30,065.94 30,056.26 30,062.72 2,886.9K
15:46 30,082.08 30,082.08 30,077.24 30,077.94 11,350.7K
15:47 30,077.94 30,077.94 30,077.94 30,077.94 33.1K
15:48 30,081.17 30,081.17 30,076.33 30,076.33 384.4K
15:49 30,079.55 30,079.55 30,076.33 30,076.33 46.3K
15:50 30,077.94 30,086.01 30,077.94 30,086.01 979.0K
15:51 30,084.39 30,084.39 30,080.46 30,080.46 50.8K
15:52 30,080.46 30,080.46 30,071.46 30,074.85 575.8K
15:53 30,078.08 30,078.08 30,076.47 30,078.08 1,053.3K
15:54 30,078.08 30,093.31 30,077.17 30,093.31 1,105.5K
15:55 30,093.31 30,093.31 30,086.85 30,091.69 412.9K
15:56 30,091.69 30,093.31 30,091.69 30,093.31 1,159.3K
15:57 30,093.31 30,096.53 30,093.31 30,093.31 814.5K
15:58 30,094.92 30,096.53 30,094.92 30,096.53 2,767.5K
15:59 30,102.99 30,109.44 30,098.15 30,109.44 20,128.1K
16:00 30,109.44 30,109.44 30,085.92 30,085.92 3,039.1K
16:01 30,085.92 30,085.92 30,077.85 30,077.85 1,006.0K
16:02 30,074.62 30,093.49 30,074.62 30,090.26 3,080.6K
16:03 30,091.88 30,093.49 30,091.88 30,093.49 3,392.1K
16:04 30,095.10 30,108.01 30,095.10 30,108.01 6,447.5K
16:05 30,108.01 30,108.01 30,099.94 30,103.17 1,081.1K
16:06 30,099.94 30,101.56 30,084.23 30,084.23 538.0K
16:07 30,095.53 30,101.98 30,095.53 30,101.98 7,486.8K
16:08 30,092.30 30,108.44 30,092.30 30,108.44 10,573.4K
16:09 30,100.37 30,100.37 30,086.53 30,086.53 2,223.0K
16:10 30,083.30 30,089.59 30,078.30 30,089.59 1,830.1K
16:11 30,083.14 30,089.59 30,083.14 30,087.98 1,401.6K
16:12 30,089.59 30,091.20 30,089.59 30,091.20 830.5K
16:13 30,089.59 30,091.20 30,080.99 30,080.99 527.3K
16:14 30,082.60 30,082.60 30,075.01 30,075.01 1,665.3K
16:15 30,058.87 30,062.10 30,058.87 30,058.87 2,588.4K
16:16 30,060.49 30,064.88 30,055.65 30,057.02 2,706.5K
16:17 30,047.34 30,053.79 30,047.34 30,053.79 13,579.3K
16:18 30,051.06 30,054.29 30,039.77 30,039.77 6,481.7K
16:19 30,039.77 30,046.22 30,039.77 30,046.22 158.8K
16:20 30,046.22 30,046.22 30,015.56 30,033.23 11,935.2K
16:21 30,031.62 30,034.84 30,031.62 30,031.62 1,395.5K
16:22 30,033.23 30,033.23 30,005.93 30,015.61 4,522.9K
16:23 30,026.90 30,036.58 30,026.90 30,036.58 3,505.5K
16:24 30,038.20 30,047.54 30,038.20 30,045.93 1,374.0K
16:25 30,045.93 30,070.30 30,045.93 30,070.30 2,711.3K
16:26 30,076.05 30,076.05 30,061.38 30,066.22 1,471.3K
16:27 30,054.92 30,059.77 30,054.92 30,056.54 1,378.0K
16:28 30,043.63 30,043.63 30,043.63 30,043.63 9,309.2K
16:29 30,038.79 30,046.86 30,038.79 30,046.86 555.5K
16:30 30,046.86 30,046.86 30,046.86 30,046.86 146.4K
16:31 30,051.70 30,051.70 30,048.47 30,048.47 411.1K
16:32 30,048.47 30,053.37 30,048.47 30,053.37 305.2K
16:33 30,053.37 30,053.37 30,027.55 30,032.39 3,986.8K
16:34 30,025.94 30,037.23 30,025.94 30,029.16 809.2K
16:35 30,029.16 30,029.16 30,024.32 30,025.94 2,476.7K
16:36 30,030.78 30,042.07 30,029.16 30,042.07 1,664.2K
16:37 30,042.07 30,055.20 30,042.07 30,050.36 581.3K
16:38 30,056.81 30,058.42 30,056.81 30,058.42 181.3K
16:39 30,056.81 30,060.04 30,056.81 30,060.04 595.2K
16:40 30,048.58 30,050.11 30,048.58 30,050.11 526.9K
16:41 30,050.11 30,050.11 30,036.27 30,036.27 298.4K
16:42 30,029.58 30,029.58 30,027.97 30,027.97 125.1K
16:43 30,027.97 30,040.20 30,026.36 30,040.20 45.4K
16:44 30,041.81 30,041.81 30,035.36 30,035.36 92.6K
16:45 30,035.36 30,049.88 30,035.36 30,049.88 1,396.3K
16:46 30,048.27 30,048.27 30,033.75 30,033.75 2,330.4K
16:47 30,033.75 30,046.82 30,033.75 30,046.82 93.4K
16:48 30,047.60 30,049.22 30,044.38 30,049.22 967.5K
16:49 30,049.22 30,049.22 30,042.76 30,042.76 134.9K
16:50 30,042.76 30,049.42 30,041.36 30,042.97 1,917.6K
16:51 30,012.31 30,036.51 30,012.31 30,036.51 11,849.4K
16:52 30,021.24 30,021.24 30,009.94 30,014.78 2,479.9K
16:53 30,013.17 30,013.17 30,011.55 30,011.55 46.1K
16:54 30,013.17 30,016.39 30,011.55 30,016.39 224.1K
16:55 30,014.78 30,014.78 29,985.41 29,985.41 2,274.9K
16:56 29,985.41 29,987.23 29,985.41 29,985.62 825.4K
16:57 29,985.62 29,988.84 29,982.39 29,982.39 796.9K
16:58 29,982.39 29,993.68 29,982.39 29,993.68 2,009.7K
16:59 29,993.68 29,993.68 29,980.78 29,980.78 1,463.1K
17:00 29,984.00 29,993.68 29,984.00 29,992.07 1,378.1K
17:01 29,998.53 30,000.14 29,998.53 30,000.14 145.1K
17:02 30,000.14 30,000.14 29,998.53 29,998.53 428.7K
17:03 30,000.14 30,000.14 29,992.75 29,992.75 732.9K
17:04 29,994.36 29,994.36 29,992.75 29,992.75 626.6K
17:05 29,994.36 29,995.98 29,992.75 29,995.98 758.5K
17:06 29,998.79 29,998.79 29,995.56 29,996.44 410.2K
17:07 29,996.44 29,999.67 29,996.44 29,999.67 178.1K
17:08 29,999.67 30,004.51 29,999.67 30,001.28 791.9K
17:09 30,011.28 30,011.28 30,001.60 30,011.28 735.3K
17:10 30,008.06 30,016.12 30,008.06 30,016.12 1,254.7K
17:11 30,017.74 30,024.25 30,017.74 30,024.25 1,124.4K
17:12 30,024.25 30,024.25 30,022.84 30,022.84 370.8K
17:13 30,024.45 30,031.84 30,024.45 30,031.84 1,600.3K
17:14 30,031.84 30,031.84 30,030.23 30,031.84 119.0K
17:15 30,033.46 30,036.68 30,033.46 30,036.68 502.5K
17:16 30,035.07 30,035.07 30,030.23 30,033.46 1,560.0K
17:17 30,040.07 30,043.30 30,040.07 30,041.69 551.2K
17:18 30,041.69 30,041.69 30,040.07 30,040.07 19.8K
17:19 30,040.07 30,040.07 30,040.07 30,040.07 654.4K
17:20 30,040.07 30,041.69 30,040.07 30,040.07 1,632.8K
17:21 30,040.07 30,041.69 30,040.07 30,041.69 46.3K
17:22 30,045.64 30,048.87 30,044.03 30,044.03 406.0K
17:23 30,035.88 30,053.73 30,027.56 30,053.73 87.1K
17:24 30,053.73 30,058.57 30,053.73 30,057.87 1,700.1K
17:25 30,057.87 30,059.48 30,057.87 30,059.48 26.5K
17:26 30,057.87 30,060.19 30,057.87 30,060.19 166.0K
17:27 30,058.57 30,072.66 30,058.57 30,072.66 226.5K
17:28 30,072.66 30,072.66 30,042.43 30,042.43 940.4K
17:29 30,042.43 30,061.80 30,042.43 30,050.50 1,877.7K
17:30 30,050.50 30,052.11 30,050.50 30,052.11 353.5K
17:31 30,053.73 30,053.73 30,050.50 30,050.50 147.0K
17:32 30,061.13 30,074.98 30,061.13 30,068.52 361.1K
17:33 30,073.36 30,073.36 30,073.36 30,073.36 14.6K
17:34 30,066.91 30,066.91 30,066.91 30,066.91 317.3K
17:35 30,066.91 30,066.91 30,059.86 30,059.86 135.6K
17:36 30,071.41 30,071.41 30,071.41 30,071.41 120.6K
17:37 30,072.14 30,072.14 30,070.53 30,072.14 95.3K
17:38 30,070.53 30,077.92 30,058.98 30,077.92 120.5K
17:39 30,077.92 30,077.92 30,036.80 30,036.80 100.3K
17:40 30,036.80 30,038.91 30,036.80 30,038.91 59.0K
17:41 30,038.91 30,038.91 30,038.91 30,038.91 826.9K
17:42 30,038.91 30,040.52 30,038.91 30,038.91 1,460.8K
17:43 30,040.52 30,040.52 30,040.52 30,040.52 376.8K
17:44 30,038.91 30,038.91 30,038.91 30,038.91 218.1K
17:45 30,038.91 30,040.52 30,038.91 30,040.52 231.4K
17:46 30,038.91 30,038.91 30,038.91 30,038.91 323.9K
17:47 30,042.14 30,042.14 30,027.61 30,027.61 2,815.4K
17:48 30,027.61 30,035.68 30,027.61 30,035.68 66.1K
17:49 30,029.23 30,051.98 30,029.23 30,051.28 255.8K
17:50 30,046.44 30,051.28 30,043.21 30,043.21 39.7K
17:51 30,043.21 30,045.53 30,043.21 30,045.53 14.7K
17:52 30,045.53 30,045.53 30,040.69 30,040.69 19.8K
17:53 30,040.69 30,040.69 30,039.07 30,039.07 224.5K
17:54 30,036.96 30,036.96 30,032.12 30,032.12 238.4K
17:55 30,033.74 30,036.96 30,033.74 30,036.96 1,076.3K
17:56 30,036.96 30,038.58 30,036.96 30,038.58 574.6K
17:57 30,035.35 30,037.46 30,035.35 30,037.46 135.6K
17:58 30,042.30 30,042.30 30,032.62 30,037.46 4,769.5K
17:59 30,037.46 30,039.13 30,029.39 30,039.13 2,453.3K
18:00 30,035.90 30,042.35 30,035.90 30,042.35 627.1K
18:01 30,048.13 30,054.58 30,048.13 30,049.74 377.1K
18:02 30,056.20 30,056.20 30,043.97 30,043.97 854.1K
18:03 30,043.97 30,048.81 30,043.97 30,048.81 26.4K
18:04 30,048.81 30,048.81 30,039.33 30,039.33 93.8K
18:05 30,039.33 30,065.66 30,039.33 30,065.66 637.2K
18:06 30,065.66 30,065.66 30,065.66 30,065.66 198.2K
18:07 30,062.43 30,064.05 30,057.59 30,057.59 1,333.7K
18:08 30,062.43 30,067.27 30,059.21 30,059.21 211.3K
18:09 30,059.21 30,060.61 30,059.21 30,060.61 233.1K
18:10 30,060.61 30,068.68 30,060.61 30,063.84 105.7K
18:11 30,062.22 30,062.22 30,060.61 30,060.61 237.7K
18:12 30,063.84 30,067.07 30,039.13 30,039.13 77.2K
18:13 30,039.13 30,043.97 30,039.13 30,043.97 132.1K
18:14 30,037.51 30,054.84 30,037.51 30,054.84 14.0K
18:15 30,054.84 30,054.84 30,054.84 30,054.84 488.5K
18:16 30,054.84 30,054.84 30,027.83 30,027.83 3,969.6K
18:17 30,035.90 30,038.42 30,035.90 30,038.42 2,105.9K
18:18 30,038.42 30,049.29 30,030.36 30,049.29 31.0K
18:19 30,049.29 30,052.52 30,010.49 30,010.49 895.1K
18:20 30,040.04 30,040.04 30,038.43 30,038.43 360.3K
18:21 30,011.61 30,011.61 30,008.38 30,008.38 143.4K
18:22 30,016.61 30,016.61 30,005.60 30,007.21 135.8K
18:23 30,007.15 30,008.77 30,007.15 30,007.15 3,895.7K
18:24 30,015.22 30,016.84 30,007.15 30,015.22 2,080.6K
18:25 30,010.38 30,016.34 30,010.38 30,016.34 205.7K
18:26 30,016.34 30,016.34 30,013.11 30,013.11 323.6K
18:27 30,013.11 30,026.91 30,013.11 30,026.91 62.2K
18:28 30,023.68 30,025.09 30,023.68 30,025.09 271.5K
18:29 30,025.09 30,026.70 30,025.09 30,026.70 6.6K
18:30 30,049.80 30,049.80 30,049.80 30,049.80 14.0K
18:31 30,051.41 30,051.41 30,049.80 30,049.80 1,070.2K
18:32 30,044.02 30,044.02 30,044.02 30,044.02 271.7K
18:33 30,044.02 30,047.25 30,044.02 30,047.25 159.3K
18:34 30,044.02 30,044.02 30,044.02 30,044.02 27.2K
18:35 30,044.02 30,045.64 30,044.02 30,045.64 1,586.2K
18:36 30,045.64 30,045.64 30,039.18 30,039.18 568.0K
18:37 30,039.18 30,039.18 30,039.18 30,039.18 13.2K
18:38 30,039.18 30,047.25 30,037.57 30,047.25 198.2K
18:39 30,037.57 30,037.57 30,035.96 30,035.96 475.3K
18:40 30,038.27 30,038.27 30,038.27 30,038.27 327.7K
18:51 30,061.12 30,061.12 30,061.12 30,061.12 3,904.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음