MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ 러시아 연방 →
31,054.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 31,503.99 31,645.05 31,503.99 31,645.05 60.4K
09:51 31,653.12 31,653.12 31,649.89 31,649.89 461.9K
09:52 31,649.89 31,651.50 31,649.89 31,651.50 79.0K
09:53 31,651.50 31,654.73 31,646.66 31,646.66 101.1K
09:54 31,656.34 31,656.34 31,602.22 31,602.22 364.0K
09:55 31,605.45 31,620.52 31,597.43 31,620.52 155.8K
09:56 31,618.91 31,664.85 31,618.91 31,664.85 228.3K
09:57 31,664.85 31,664.85 31,660.01 31,663.24 21.7K
09:58 31,663.24 31,663.24 31,653.56 31,653.56 115.5K
09:59 31,653.56 31,655.17 31,653.56 31,655.17 21.7K
10:00 31,655.17 31,655.17 31,624.23 31,624.23 72.8K
10:01 31,627.98 31,634.31 31,627.85 31,627.85 1,289.7K
10:02 31,626.24 31,626.24 31,616.53 31,621.37 1,012.7K
10:03 31,639.45 31,641.06 31,639.45 31,639.45 480.3K
10:04 31,636.22 31,636.22 31,623.06 31,624.67 332.4K
10:05 31,629.52 31,629.52 31,570.65 31,577.11 1,072.1K
10:06 31,586.35 31,589.16 31,586.35 31,587.55 294.8K
10:07 31,587.55 31,587.55 31,572.22 31,572.22 196.0K
10:08 31,575.44 31,586.99 31,575.44 31,586.99 202.8K
10:09 31,586.91 31,588.52 31,583.68 31,588.52 123.4K
10:10 31,588.52 31,590.08 31,588.47 31,590.08 98.0K
10:11 31,583.63 31,587.56 31,583.63 31,586.68 272.2K
10:12 31,586.68 31,586.68 31,580.22 31,583.45 137.1K
10:13 31,580.22 31,580.22 31,578.61 31,580.22 115.5K
10:14 31,580.22 31,580.22 31,562.68 31,562.68 3,985.6K
10:15 31,573.98 31,573.98 31,568.52 31,570.75 178.0K
10:16 31,569.19 31,569.19 31,552.80 31,552.80 217.8K
10:17 31,554.42 31,554.42 31,552.80 31,552.80 108.1K
10:18 31,552.80 31,567.58 31,552.80 31,567.58 247.3K
10:19 31,567.58 31,574.03 31,567.58 31,574.03 454.8K
10:20 31,574.03 31,574.03 31,572.42 31,572.42 201.8K
10:21 31,565.96 31,575.93 31,565.96 31,575.93 45.4K
10:22 31,575.93 31,575.93 31,572.71 31,572.71 57.7K
10:23 31,575.93 31,577.55 31,546.61 31,546.61 350.1K
10:24 31,543.79 31,548.64 31,543.79 31,548.64 543.7K
10:25 31,549.34 31,549.34 31,549.34 31,549.34 227.5K
10:26 31,549.34 31,555.79 31,549.34 31,554.18 1,039.2K
10:27 31,547.72 31,547.72 31,545.62 31,545.62 89.9K
10:28 31,545.62 31,545.62 31,537.55 31,537.55 216.3K
10:29 31,541.69 31,541.69 31,541.69 31,541.69 345.5K
10:30 31,541.69 31,546.53 31,541.69 31,544.91 340.1K
10:31 31,544.91 31,544.91 31,544.91 31,544.91 14.4K
10:32 31,544.91 31,544.91 31,533.03 31,533.03 257.3K
10:33 31,534.64 31,534.64 31,533.03 31,534.64 86.5K
10:34 31,533.03 31,536.54 31,530.09 31,536.54 678.4K
10:35 31,536.54 31,538.15 31,536.54 31,538.15 7.2K
10:36 31,538.15 31,538.15 31,538.15 31,538.15 51.2K
10:37 31,538.15 31,538.15 31,538.15 31,538.15 21.6K
10:38 31,536.54 31,538.15 31,531.59 31,531.59 189.2K
10:39 31,529.98 31,539.33 31,529.98 31,539.33 234.2K
10:40 31,539.33 31,539.33 31,525.50 31,525.50 59.3K
10:41 31,525.50 31,525.50 31,525.50 31,525.50 64.9K
10:42 31,533.42 31,533.42 31,533.42 31,533.42 95.8K
10:43 31,533.42 31,533.42 31,533.42 31,533.42 86.5K
10:44 31,530.14 31,536.71 31,530.14 31,536.71 94.8K
10:45 31,535.09 31,535.09 31,535.09 31,535.09 526.3K
10:46 31,533.48 31,540.01 31,533.48 31,540.01 24.6K
10:47 31,532.09 31,532.09 31,523.14 31,523.14 150.4K
10:48 31,524.75 31,527.98 31,524.75 31,527.98 64.9K
10:49 31,527.98 31,529.59 31,525.37 31,525.37 8.8K
10:50 31,525.37 31,525.37 31,519.60 31,519.60 144.9K
10:51 31,519.60 31,533.25 31,519.60 31,530.02 765.6K
10:52 31,531.63 31,538.20 31,531.63 31,538.20 72.9K
10:53 31,533.36 31,533.36 31,508.75 31,513.59 716.3K
10:54 31,528.27 31,528.27 31,511.97 31,511.97 204.5K
10:55 31,510.36 31,513.59 31,508.54 31,508.54 550.6K
10:56 31,508.54 31,508.54 31,506.93 31,506.93 86.5K
10:57 31,503.70 31,503.70 31,500.48 31,500.48 2,203.9K
10:58 31,505.32 31,506.93 31,503.70 31,503.70 122.4K
10:59 31,508.54 31,508.54 31,495.91 31,495.91 103.1K
11:00 31,495.91 31,495.91 31,494.30 31,494.30 21.6K
11:01 31,494.30 31,494.30 31,491.07 31,491.07 32.6K
11:02 31,491.07 31,491.83 31,484.44 31,491.83 15,462.0K
11:03 31,493.44 31,498.28 31,482.15 31,498.28 3,361.7K
11:04 31,498.28 31,498.28 31,493.44 31,493.44 595.7K
11:05 31,499.90 31,501.51 31,499.90 31,501.51 64.8K
11:06 31,499.90 31,499.90 31,496.67 31,498.28 208.9K
11:07 31,499.90 31,499.90 31,495.06 31,498.28 338.5K
11:08 31,499.90 31,499.90 31,498.28 31,499.90 50.4K
11:09 31,499.90 31,511.41 31,499.90 31,508.56 769.9K
11:10 31,506.45 31,506.45 31,500.00 31,501.61 1,579.2K
11:11 31,501.61 31,501.61 31,486.78 31,488.40 902.8K
11:12 31,488.40 31,488.40 31,486.78 31,486.78 202.3K
11:13 31,488.40 31,490.01 31,483.56 31,486.78 2,520.5K
11:14 31,498.08 31,499.69 31,498.08 31,499.69 3,543.8K
11:15 31,499.69 31,499.69 31,499.69 31,499.69 57.7K
11:16 31,499.69 31,499.69 31,483.56 31,493.24 10,185.1K
11:17 31,490.01 31,493.24 31,486.78 31,486.78 477.0K
11:18 31,486.37 31,486.37 31,484.76 31,484.76 304.4K
11:19 31,484.76 31,486.37 31,481.53 31,481.53 655.5K
11:20 31,483.14 31,484.76 31,481.53 31,481.53 810.6K
11:21 31,481.53 31,483.64 31,481.53 31,483.64 159.7K
11:22 31,483.64 31,483.64 31,482.03 31,483.64 203.7K
11:23 31,470.48 31,470.48 31,468.86 31,468.86 123.8K
11:24 31,475.32 31,476.93 31,475.32 31,475.32 482.1K
11:25 31,475.32 31,475.32 31,465.55 31,469.77 1,442.2K
11:26 31,468.16 31,469.77 31,466.55 31,469.77 445.8K
11:27 31,466.55 31,469.77 31,466.55 31,469.77 611.3K
11:28 31,472.47 31,472.47 31,472.47 31,472.47 763.3K
11:29 31,472.47 31,480.40 31,472.47 31,480.40 1,195.9K
11:30 31,480.40 31,494.92 31,480.40 31,488.46 1,489.0K
11:31 31,490.08 31,492.89 31,489.66 31,491.28 280.5K
11:32 31,496.12 31,497.73 31,496.12 31,496.12 864.6K
11:33 31,499.34 31,505.80 31,496.12 31,505.80 611.9K
11:34 31,504.19 31,505.80 31,500.96 31,505.80 266.5K
11:35 31,504.19 31,504.19 31,492.89 31,492.89 749.0K
11:36 31,492.89 31,492.89 31,491.28 31,491.28 143.9K
11:37 31,491.28 31,496.20 31,491.28 31,496.20 97.1K
11:38 31,483.33 31,483.33 31,483.33 31,483.33 206.6K
11:39 31,484.95 31,486.56 31,480.05 31,480.05 629.3K
11:40 31,480.05 31,483.28 31,478.44 31,483.28 215.8K
11:41 31,496.41 31,499.63 31,496.41 31,498.02 101.6K
11:42 31,499.63 31,499.63 31,494.79 31,498.02 201.5K
11:43 31,500.34 31,500.34 31,497.11 31,497.11 364.6K
11:44 31,497.11 31,498.72 31,495.50 31,495.50 129.5K
11:45 31,493.39 31,493.39 31,484.73 31,484.73 609.0K
11:46 31,479.89 31,484.73 31,479.89 31,481.50 1,150.6K
11:47 31,483.11 31,484.73 31,481.50 31,484.73 640.3K
11:48 31,483.11 31,489.15 31,483.11 31,489.15 284.1K
11:49 31,484.31 31,484.31 31,477.86 31,481.09 3,019.8K
11:50 31,479.06 31,480.67 31,457.61 31,457.61 3,230.7K
11:51 31,460.84 31,460.84 31,457.61 31,457.61 6,111.1K
11:52 31,456.00 31,464.06 31,456.00 31,462.45 956.6K
11:53 31,460.84 31,460.84 31,457.61 31,460.84 1,812.2K
11:54 31,457.61 31,457.61 31,452.77 31,452.77 2,184.8K
11:55 31,451.15 31,454.24 31,447.93 31,454.24 3,796.7K
11:56 31,455.85 31,459.08 31,447.05 31,447.05 1,625.5K
11:57 31,443.67 31,443.67 31,440.44 31,442.06 6,299.7K
11:58 31,436.43 31,438.05 31,436.43 31,438.05 500.2K
11:59 31,434.82 31,434.82 31,420.30 31,421.91 14,439.4K
12:00 31,421.91 31,421.91 31,418.68 31,418.68 4,875.8K
12:01 31,418.68 31,426.75 31,418.68 31,426.75 401.6K
12:02 31,426.75 31,430.42 31,425.14 31,428.81 460.4K
12:03 31,427.20 31,427.20 31,425.58 31,427.20 1,133.4K
12:04 31,436.88 31,436.88 31,435.26 31,436.88 1,377.9K
12:05 31,438.49 31,444.94 31,438.49 31,444.94 1,909.8K
12:06 31,444.94 31,453.01 31,443.04 31,443.04 598.4K
12:07 31,454.63 31,454.63 31,448.17 31,448.17 6,729.2K
12:08 31,448.17 31,448.17 31,440.10 31,440.10 15,454.8K
12:09 31,438.49 31,438.49 31,436.88 31,436.88 272.8K
12:10 31,435.26 31,441.72 31,435.26 31,441.72 741.4K
12:11 31,441.72 31,441.72 31,433.10 31,433.10 123.6K
12:12 31,433.10 31,433.10 31,392.76 31,392.76 68,845.6K
12:13 31,392.76 31,392.76 31,379.85 31,379.85 5,025.8K
12:14 31,379.85 31,379.85 31,378.24 31,378.24 3,315.1K
12:15 31,387.92 31,387.92 31,386.31 31,386.31 1,022.3K
12:16 31,383.66 31,385.95 31,383.66 31,385.95 273.1K
12:17 31,374.35 31,374.35 31,374.35 31,374.35 777.0K
12:18 31,374.35 31,375.97 31,374.35 31,375.97 236.0K
12:19 31,377.58 31,377.58 31,375.97 31,375.97 273.3K
12:20 31,375.97 31,379.19 31,374.35 31,375.97 157.3K
12:21 31,375.97 31,379.19 31,375.97 31,379.19 608.1K
12:22 31,379.19 31,379.19 31,374.35 31,377.58 2,597.4K
12:23 31,379.19 31,379.19 31,375.97 31,377.58 236.1K
12:24 31,375.97 31,380.81 31,375.97 31,380.81 215.3K
12:25 31,379.19 31,379.19 31,379.19 31,379.19 100.2K
12:26 31,379.19 31,379.19 31,379.19 31,379.19 164.5K
12:27 31,384.04 31,390.49 31,384.04 31,390.49 257.7K
12:28 31,385.65 31,388.88 31,385.65 31,388.88 322.1K
12:29 31,388.88 31,388.88 31,380.02 31,383.25 218.0K
12:30 31,404.37 31,409.22 31,391.47 31,409.22 16,630.8K
12:31 31,425.35 31,428.58 31,425.35 31,428.58 6,196.8K
12:32 31,428.58 31,433.42 31,428.58 31,433.42 1,430.9K
12:33 31,430.19 31,444.14 31,430.19 31,444.14 1,418.1K
12:34 31,447.36 31,447.36 31,440.91 31,444.14 1,301.3K
12:35 31,445.75 31,447.36 31,441.59 31,441.59 213.5K
12:36 31,441.59 31,441.59 31,441.59 31,441.59 114.8K
12:37 31,441.67 31,454.58 31,441.67 31,447.21 510.3K
12:38 31,447.21 31,447.21 31,440.76 31,442.22 2,022.1K
12:39 31,437.38 31,437.38 31,427.70 31,432.54 3,147.7K
12:40 31,426.09 31,430.49 31,423.31 31,423.31 149.8K
12:41 31,423.31 31,423.31 31,420.81 31,420.81 174.3K
12:42 31,420.81 31,425.95 31,420.81 31,425.95 300.9K
12:43 31,431.72 31,434.95 31,431.72 31,434.95 452.9K
12:44 31,436.56 31,436.56 31,433.34 31,433.34 129.2K
12:45 31,404.46 31,416.46 31,404.46 31,416.46 517.0K
12:46 31,408.39 31,408.39 31,393.65 31,395.27 98.5K
12:47 31,405.20 31,416.72 31,405.20 31,413.49 626.9K
12:48 31,411.88 31,411.88 31,383.00 31,387.16 663.1K
12:49 31,390.39 31,394.82 31,390.39 31,394.82 394.4K
12:50 31,399.66 31,409.34 31,399.66 31,406.11 607.5K
12:51 31,406.11 31,411.89 31,403.45 31,403.45 94.8K
12:52 31,404.33 31,405.03 31,403.42 31,403.42 211.1K
12:53 31,403.42 31,403.42 31,401.81 31,401.81 94.8K
12:54 31,396.97 31,403.42 31,396.97 31,403.42 290.2K
12:55 31,396.97 31,396.97 31,392.12 31,392.12 1,449.9K
12:56 31,392.12 31,396.97 31,392.12 31,396.97 236.8K
12:57 31,401.89 31,401.89 31,398.66 31,398.66 658.9K
12:58 31,397.05 31,397.05 31,380.64 31,384.49 374.6K
12:59 31,386.10 31,391.00 31,386.10 31,391.00 409.0K
13:00 31,396.77 31,396.77 31,396.77 31,396.77 178.3K
13:01 31,396.77 31,396.77 31,396.77 31,396.77 126.6K
13:02 31,393.54 31,393.54 31,390.32 31,391.93 231.9K
13:03 31,385.48 31,390.32 31,385.48 31,390.32 193.8K
13:04 31,401.83 31,406.67 31,401.83 31,403.44 277.1K
13:05 31,399.92 31,399.92 31,398.31 31,398.31 326.7K
13:06 31,398.31 31,406.37 31,398.31 31,399.92 165.9K
13:07 31,392.97 31,397.81 31,386.26 31,386.26 544.4K
13:08 31,381.42 31,381.42 31,381.42 31,381.42 129.1K
13:09 31,381.42 31,385.14 31,381.42 31,385.14 200.7K
13:10 31,385.14 31,385.14 31,381.92 31,381.92 129.1K
13:11 31,381.92 31,381.92 31,381.92 31,381.92 150.6K
13:12 31,381.92 31,383.53 31,381.92 31,381.92 165.0K
13:13 31,381.92 31,386.76 31,381.92 31,386.76 179.3K
13:14 31,381.92 31,381.92 31,381.92 31,381.92 179.3K
13:15 31,381.92 31,381.92 31,381.92 31,381.92 2,202.3K
13:16 31,383.53 31,385.14 31,380.30 31,384.21 2,167.2K
13:17 31,384.21 31,387.44 31,384.21 31,385.82 251.2K
13:18 31,382.60 31,382.60 31,379.37 31,380.98 107.6K
13:19 31,379.37 31,394.15 31,379.37 31,390.92 410.5K
13:20 31,390.22 31,394.87 31,383.42 31,394.87 234.6K
13:21 31,394.87 31,394.87 31,390.03 31,390.03 1,048.2K
13:22 31,391.64 31,391.64 31,390.03 31,390.03 121.9K
13:23 31,390.03 31,398.09 31,390.03 31,394.87 510.3K
13:24 31,396.48 31,396.48 31,390.03 31,390.03 136.3K
13:25 31,390.03 31,390.03 31,382.64 31,382.64 201.5K
13:26 31,371.09 31,405.28 31,371.09 31,405.28 2,376.5K
13:27 31,408.51 31,408.51 31,397.21 31,402.05 653.4K
13:28 31,402.05 31,429.48 31,402.05 31,423.03 4,285.8K
13:29 31,419.80 31,421.42 31,408.51 31,408.51 3,696.8K
13:30 31,406.90 31,406.90 31,357.79 31,368.40 20,651.0K
13:31 31,360.33 31,374.80 31,360.33 31,374.80 6,996.5K
13:32 31,373.19 31,401.30 31,373.19 31,401.30 4,333.9K
13:33 31,372.25 31,396.46 31,372.25 31,396.46 1,969.8K
13:34 31,399.68 31,420.66 31,377.09 31,420.66 5,801.7K
13:35 31,412.59 31,412.59 31,404.73 31,407.96 3,133.5K
13:36 31,391.57 31,409.32 31,391.57 31,409.32 3,879.4K
13:37 31,406.09 31,406.09 31,387.40 31,387.40 2,053.4K
13:38 31,384.17 31,384.17 31,372.88 31,376.10 736.8K
13:39 31,376.10 31,376.10 31,353.13 31,356.36 560.1K
13:40 31,340.01 31,340.01 31,320.93 31,320.93 1,292.3K
13:41 31,322.54 31,328.99 31,320.93 31,327.38 1,048.6K
13:42 31,354.81 31,358.04 31,345.13 31,345.13 10,922.7K
13:43 31,345.13 31,362.51 31,345.13 31,362.51 1,855.7K
13:44 31,360.90 31,386.23 31,360.90 31,386.23 5,104.6K
13:45 31,383.00 31,383.00 31,368.48 31,379.14 1,020.6K
13:46 31,377.52 31,382.47 31,377.52 31,382.47 2,158.8K
13:47 31,382.47 31,382.47 31,377.63 31,377.63 1,739.1K
13:48 31,384.09 31,385.70 31,384.09 31,384.09 618.3K
13:49 31,378.54 31,381.77 31,367.08 31,367.50 426.7K
13:50 31,377.34 31,380.18 31,367.66 31,380.18 1,334.0K
13:51 31,375.34 31,375.34 31,368.88 31,372.11 869.2K
13:52 31,366.98 31,380.34 31,363.76 31,380.34 447.6K
13:53 31,388.41 31,401.32 31,388.41 31,391.64 6,266.3K
13:54 31,394.86 31,406.16 31,394.86 31,402.93 805.4K
13:55 31,399.70 31,412.02 31,399.70 31,405.56 3,050.3K
13:56 31,395.88 31,399.11 31,391.04 31,399.11 648.5K
13:57 31,399.11 31,399.11 31,390.77 31,390.77 1,141.4K
13:58 31,397.22 31,401.15 31,397.22 31,401.15 857.1K
13:59 31,399.54 31,409.22 31,399.54 31,409.22 3,605.0K
14:00 31,409.22 31,409.22 31,391.90 31,391.90 2,373.1K
14:01 31,383.72 31,399.86 31,383.72 31,388.56 2,745.1K
14:02 31,385.34 31,388.56 31,385.34 31,388.56 257.0K
14:03 31,388.56 31,405.24 31,388.56 31,405.24 191.6K
14:04 31,403.63 31,416.64 31,403.63 31,408.58 490.6K
14:05 31,411.80 31,411.80 31,398.35 31,398.35 2,226.6K
14:06 31,398.35 31,398.35 31,373.77 31,373.77 820.3K
14:07 31,373.77 31,373.77 31,365.70 31,365.70 226.8K
14:08 31,365.70 31,370.54 31,365.70 31,370.54 3,700.8K
14:09 31,372.15 31,381.84 31,372.15 31,380.28 2,185.6K
14:10 31,388.34 31,388.34 31,373.82 31,383.59 2,844.8K
14:11 31,383.59 31,386.52 31,381.97 31,386.52 293.1K
14:12 31,389.91 31,389.97 31,386.69 31,389.97 312.2K
14:13 31,388.36 31,392.52 31,386.74 31,392.52 894.2K
14:14 31,392.52 31,398.29 31,392.52 31,398.29 2,924.8K
14:15 31,395.06 31,409.87 31,395.06 31,409.87 1,110.7K
14:16 31,408.26 31,408.26 31,395.30 31,395.30 378.9K
14:17 31,399.20 31,399.20 31,394.36 31,394.36 2,012.4K
14:18 31,395.98 31,402.43 31,390.88 31,390.88 1,405.1K
14:19 31,397.34 31,397.34 31,390.39 31,390.39 793.3K
14:20 31,392.00 31,392.00 31,388.77 31,388.77 576.3K
14:21 31,388.77 31,395.38 31,388.77 31,392.15 443.6K
14:22 31,392.15 31,392.15 31,386.14 31,386.14 766.9K
14:23 31,384.52 31,405.14 31,384.52 31,405.14 5,887.5K
14:24 31,401.91 31,415.76 31,400.30 31,415.76 3,658.0K
14:25 31,412.53 31,415.76 31,412.53 31,415.76 1,082.2K
14:26 31,417.37 31,423.82 31,417.37 31,423.82 6,677.3K
14:27 31,427.05 31,427.05 31,398.43 31,398.43 2,314.8K
14:28 31,398.43 31,400.05 31,395.21 31,395.89 2,616.6K
14:29 31,395.89 31,399.11 31,394.95 31,394.95 501.3K
14:30 31,393.34 31,393.34 31,386.88 31,386.88 974.2K
14:31 31,388.50 31,394.95 31,388.50 31,391.72 909.4K
14:32 31,390.11 31,390.11 31,385.27 31,385.27 887.5K
14:33 31,359.18 31,401.97 31,359.18 31,400.36 1,538.2K
14:34 31,401.97 31,411.47 31,400.36 31,411.47 471.7K
14:35 31,414.70 31,416.31 31,414.70 31,416.31 1,749.3K
14:36 31,414.70 31,414.70 31,413.08 31,413.08 1,624.9K
14:37 31,413.08 31,413.08 31,413.08 31,413.08 327.0K
14:38 31,414.49 31,420.94 31,414.49 31,419.33 4,369.9K
14:39 31,419.33 31,424.17 31,419.33 31,420.94 779.4K
14:40 31,419.33 31,428.80 31,400.14 31,420.64 9,576.9K
14:41 31,413.85 31,413.85 31,403.28 31,403.28 2,428.9K
14:42 31,406.50 31,418.05 31,406.50 31,416.44 2,401.7K
14:43 31,417.17 31,417.17 31,413.94 31,413.94 1,466.5K
14:44 31,413.94 31,415.56 31,413.94 31,413.94 600.8K
14:45 31,413.94 31,413.94 31,401.47 31,401.47 882.2K
14:46 31,412.18 31,412.18 31,412.18 31,412.18 1,304.5K
14:47 31,412.18 31,412.18 31,384.82 31,384.82 11,947.1K
14:48 31,392.20 31,393.82 31,392.20 31,392.20 675.6K
14:49 31,392.20 31,395.34 31,392.20 31,395.34 939.7K
14:50 31,415.03 31,429.86 31,415.03 31,429.86 9,350.0K
14:51 31,431.47 31,431.47 31,425.70 31,428.93 1,166.5K
14:52 31,425.70 31,426.88 31,424.09 31,426.88 1,028.5K
14:53 31,428.49 31,428.49 31,426.88 31,428.49 340.5K
14:54 31,426.88 31,428.49 31,426.88 31,426.88 450.6K
14:55 31,431.04 31,434.26 31,428.10 31,428.10 985.8K
14:56 31,424.87 31,426.49 31,418.42 31,418.42 4,883.6K
14:57 31,407.12 31,420.03 31,407.12 31,418.42 3,254.6K
14:58 31,421.64 31,421.64 31,414.90 31,414.90 426.5K
14:59 31,426.20 31,427.81 31,426.20 31,426.20 7,389.3K
15:00 31,422.04 31,422.04 31,418.81 31,418.81 1,034.8K
15:01 31,418.81 31,420.92 31,418.81 31,420.92 825.0K
15:02 31,420.92 31,430.80 31,420.92 31,430.80 1,128.2K
15:03 31,431.53 31,431.53 31,395.87 31,395.87 840.9K
15:04 31,399.09 31,402.76 31,395.87 31,402.76 446.8K
15:05 31,401.15 31,402.76 31,401.15 31,401.15 853.3K
15:06 31,401.15 31,401.15 31,388.97 31,400.26 5,077.6K
15:07 31,401.88 31,413.17 31,392.20 31,413.17 27,671.2K
15:08 31,410.15 31,410.15 31,406.93 31,410.15 3,162.0K
15:09 31,414.99 31,414.99 31,410.15 31,410.15 643.8K
15:10 31,410.15 31,410.15 31,402.76 31,402.76 203.0K
15:11 31,402.76 31,404.38 31,381.79 31,381.79 11,732.6K
15:12 31,381.79 31,381.79 31,359.77 31,359.77 3,222.2K
15:13 31,354.49 31,354.49 31,347.98 31,349.59 3,824.4K
15:14 31,349.59 31,349.59 31,338.29 31,338.29 337.5K
15:15 31,338.29 31,339.90 31,338.29 31,338.29 572.1K
15:16 31,316.27 31,316.27 31,312.87 31,314.48 2,986.0K
15:17 31,318.59 31,320.93 31,315.06 31,315.06 4,072.0K
15:18 31,312.13 31,314.15 31,310.93 31,314.15 2,694.3K
15:19 31,310.93 31,346.74 31,310.93 31,346.01 3,585.5K
15:20 31,346.16 31,364.41 31,346.16 31,364.41 1,956.3K
15:21 31,384.96 31,388.34 31,384.96 31,388.34 4,563.4K
15:22 31,386.73 31,389.37 31,386.73 31,389.37 1,113.4K
15:23 31,392.59 31,392.59 31,390.98 31,390.98 281.8K
15:24 31,389.37 31,389.37 31,384.53 31,384.53 1,226.8K
15:25 31,386.14 31,388.25 31,386.14 31,388.25 1,256.8K
15:26 31,388.25 31,391.48 31,388.25 31,389.86 512.5K
15:27 31,388.25 31,421.72 31,388.25 31,420.10 748.1K
15:28 31,420.10 31,420.10 31,420.10 31,420.10 4,105.5K
15:29 31,420.10 31,420.10 31,420.10 31,420.10 216.5K
15:30 31,420.10 31,420.10 31,420.10 31,420.10 894.7K
15:31 31,399.13 31,399.13 31,378.15 31,379.27 19,047.6K
15:32 31,376.04 31,376.04 31,368.66 31,368.66 3,157.7K
15:33 31,363.81 31,374.38 31,356.42 31,361.11 6,648.3K
15:34 31,361.11 31,425.96 31,361.11 31,425.96 5,276.4K
15:35 31,418.75 31,418.75 31,389.25 31,389.25 3,117.4K
15:36 31,385.88 31,391.65 31,385.88 31,391.65 1,062.1K
15:37 31,391.65 31,391.65 31,365.23 31,367.23 750.2K
15:38 31,362.13 31,362.13 31,345.84 31,345.84 2,048.3K
15:39 31,347.25 31,348.86 31,342.41 31,342.41 579.0K
15:40 31,327.56 31,327.56 31,300.91 31,300.91 5,540.5K
15:41 31,307.47 31,307.47 31,279.85 31,279.85 11,590.8K
15:42 31,278.23 31,278.23 31,236.62 31,236.62 5,926.5K
15:43 31,250.90 31,289.75 31,250.90 31,289.75 5,447.5K
15:44 31,292.80 31,297.64 31,288.16 31,288.16 3,537.5K
15:45 31,289.57 31,294.26 31,282.97 31,294.26 2,976.3K
15:46 31,325.41 31,325.41 31,311.77 31,311.77 1,388.6K
15:47 31,313.38 31,313.38 31,301.83 31,305.56 1,175.0K
15:48 31,273.62 31,273.62 31,268.78 31,268.78 1,006.0K
15:49 31,298.26 31,298.26 31,280.48 31,290.45 2,646.1K
15:50 31,287.95 31,290.89 31,287.95 31,290.89 2,198.7K
15:51 31,294.12 31,304.32 31,292.50 31,304.32 661.6K
15:52 31,304.32 31,341.38 31,304.32 31,328.48 1,495.2K
15:53 31,334.93 31,335.63 31,325.29 31,325.29 599.7K
15:54 31,328.52 31,329.46 31,327.84 31,327.84 345.2K
15:55 31,339.24 31,339.24 31,312.68 31,312.68 1,126.9K
15:56 31,311.07 31,322.86 31,311.07 31,322.86 1,464.2K
15:57 31,322.86 31,322.86 31,316.69 31,316.69 392.3K
15:58 31,312.68 31,323.56 31,312.68 31,323.56 2,008.2K
15:59 31,330.02 31,338.30 31,330.02 31,338.30 2,539.5K
16:00 31,330.37 31,330.37 31,300.87 31,300.87 614.3K
16:01 31,300.87 31,309.02 31,300.87 31,309.02 375.5K
16:02 31,302.27 31,302.27 31,300.16 31,300.16 2,042.5K
16:03 31,300.16 31,301.39 31,295.76 31,301.39 433.7K
16:04 31,291.45 31,316.78 31,291.45 31,316.78 1,184.1K
16:05 31,314.46 31,316.08 31,314.46 31,316.08 240.6K
16:06 31,316.08 31,317.69 31,316.08 31,317.69 2,315.3K
16:07 31,325.76 31,330.47 31,324.02 31,324.02 2,535.3K
16:08 31,314.41 31,314.41 31,298.00 31,298.00 287.2K
16:09 31,296.39 31,315.11 31,296.39 31,315.11 1,250.0K
16:10 31,310.95 31,316.02 31,310.95 31,315.24 2,709.5K
16:11 31,310.40 31,310.40 31,297.94 31,297.94 409.0K
16:12 31,298.64 31,298.64 31,298.64 31,298.64 324.9K
16:13 31,296.15 31,320.79 31,294.53 31,320.79 180.7K
16:14 31,322.40 31,322.40 31,320.79 31,320.79 316.3K
16:15 31,320.79 31,345.40 31,320.79 31,345.40 6,078.6K
16:16 31,338.58 31,360.82 31,338.58 31,350.98 7,833.8K
16:17 31,350.98 31,358.09 31,350.98 31,358.09 11,009.2K
16:18 31,353.20 31,353.20 31,330.65 31,347.57 3,364.5K
16:19 31,348.28 31,355.17 31,345.05 31,355.17 159.0K
16:20 31,351.94 31,363.23 31,351.94 31,361.57 1,673.0K
16:21 31,352.67 31,352.67 31,345.77 31,345.77 773.2K
16:22 31,344.16 31,349.11 31,342.54 31,349.11 629.7K
16:23 31,349.11 31,366.86 31,349.11 31,366.86 6,181.4K
16:24 31,367.35 31,380.26 31,367.35 31,376.75 2,687.7K
16:25 31,370.29 31,374.10 31,368.68 31,372.48 370.0K
16:26 31,370.87 31,372.48 31,370.87 31,372.48 483.5K
16:27 31,372.48 31,372.48 31,358.87 31,358.87 3,492.8K
16:28 31,357.26 31,357.26 31,355.64 31,355.64 520.2K
16:29 31,355.64 31,355.64 31,354.03 31,354.03 421.3K
16:30 31,350.72 31,350.72 31,345.88 31,345.88 641.6K
16:31 31,347.49 31,351.51 31,347.49 31,351.51 112.2K
16:32 31,359.57 31,359.57 31,353.12 31,357.96 3,033.7K
16:33 31,354.73 31,356.35 31,353.12 31,356.35 231.2K
16:34 31,372.48 31,377.32 31,367.64 31,372.48 2,344.6K
16:35 31,370.87 31,377.32 31,370.87 31,377.32 1,140.1K
16:36 31,377.32 31,377.32 31,355.06 31,355.06 646.1K
16:37 31,355.06 31,355.06 31,355.06 31,355.06 623.0K
16:38 31,356.67 31,361.82 31,356.67 31,361.82 1,080.7K
16:39 31,363.44 31,363.44 31,361.82 31,363.44 1,898.1K
16:40 31,361.82 31,371.61 31,361.82 31,371.61 1,574.5K
16:41 31,374.84 31,374.84 31,368.39 31,370.00 3,184.0K
16:42 31,366.77 31,377.09 31,363.96 31,377.09 169.5K
16:43 31,367.41 31,367.41 31,359.47 31,359.47 996.8K
16:44 31,361.08 31,364.31 31,361.08 31,362.69 268.3K
16:45 31,367.53 31,367.53 31,331.87 31,331.87 2,349.1K
16:46 31,335.10 31,335.10 31,330.26 31,335.10 1,095.0K
16:47 31,335.10 31,335.10 31,332.52 31,332.52 254.5K
16:48 31,337.36 31,337.36 31,332.52 31,332.52 216.0K
16:49 31,332.52 31,350.38 31,332.52 31,350.38 2,739.2K
16:50 31,348.76 31,348.76 31,317.06 31,317.06 1,314.9K
16:51 31,320.29 31,340.44 31,320.29 31,337.21 1,701.8K
16:52 31,320.50 31,320.50 31,317.27 31,318.89 870.7K
16:53 31,317.27 31,322.11 31,317.27 31,320.50 475.1K
16:54 31,323.05 31,342.39 31,323.05 31,342.39 987.7K
16:55 31,347.23 31,347.23 31,317.77 31,317.77 455.8K
16:56 31,319.38 31,320.99 31,317.77 31,320.99 202.3K
16:57 31,311.23 31,343.95 31,311.23 31,343.95 2,772.6K
16:58 31,345.36 31,345.36 31,339.64 31,339.64 150.0K
16:59 31,336.41 31,340.63 31,336.41 31,340.63 163.3K
17:00 31,339.02 31,339.27 31,334.18 31,339.27 686.1K
17:01 31,352.18 31,353.79 31,350.51 31,350.51 996.5K
17:02 31,352.13 31,365.03 31,344.89 31,365.03 771.7K
17:03 31,349.33 31,349.33 31,340.64 31,343.87 405.6K
17:04 31,342.25 31,343.87 31,342.25 31,343.87 309.8K
17:05 31,343.87 31,353.55 31,342.25 31,353.55 1,809.7K
17:06 31,351.94 31,356.78 31,351.94 31,356.78 1,334.8K
17:07 31,356.78 31,356.78 31,350.32 31,350.32 353.3K
17:08 31,345.48 31,356.68 31,345.48 31,355.06 146.5K
17:09 31,356.68 31,358.29 31,353.45 31,355.06 883.9K
17:10 31,350.22 31,350.22 31,348.61 31,350.22 835.7K
17:11 31,351.84 31,358.29 31,348.61 31,358.29 448.3K
17:12 31,350.22 31,350.22 31,341.87 31,341.87 4,514.9K
17:13 31,345.09 31,351.55 31,337.03 31,351.55 496.9K
17:14 31,346.71 31,359.62 31,346.71 31,359.62 2,720.0K
17:15 31,359.62 31,371.98 31,359.62 31,367.14 441.4K
17:16 31,356.18 31,356.18 31,348.11 31,348.11 275.3K
17:17 31,349.73 31,351.45 31,346.50 31,351.45 1,441.4K
17:18 31,356.35 31,371.14 31,349.70 31,349.70 1,966.1K
17:19 31,344.86 31,351.32 31,344.86 31,351.32 3,546.9K
17:20 31,356.16 31,396.99 31,356.16 31,389.60 4,547.2K
17:21 31,389.60 31,390.09 31,385.25 31,385.25 343.1K
17:22 31,385.25 31,391.71 31,383.64 31,391.71 3,636.6K
17:23 31,400.82 31,404.05 31,368.83 31,368.83 3,712.0K
17:24 31,367.22 31,367.22 31,365.60 31,367.22 562.9K
17:25 31,368.83 31,368.83 31,367.22 31,367.22 635.1K
17:26 31,367.22 31,367.22 31,360.18 31,360.18 373.6K
17:27 31,369.35 31,392.26 31,367.73 31,390.65 437.1K
17:28 31,389.04 31,393.88 31,389.04 31,393.88 1,740.4K
17:29 31,393.88 31,393.88 31,389.04 31,389.04 389.8K
17:30 31,390.65 31,390.65 31,327.72 31,327.72 46,581.1K
17:31 31,335.79 31,337.62 31,326.11 31,337.62 45,986.4K
17:32 31,336.01 31,348.92 31,336.01 31,342.46 25,947.3K
17:33 31,350.84 31,372.50 31,350.84 31,372.50 10,996.8K
17:34 31,390.25 31,390.25 31,378.95 31,378.95 23,174.2K
17:35 31,388.30 31,388.30 31,372.16 31,372.16 2,894.0K
17:36 31,364.10 31,370.55 31,364.10 31,365.71 4,291.9K
17:37 31,369.64 31,369.64 31,358.35 31,369.64 12,047.8K
17:38 31,358.35 31,358.35 31,348.66 31,348.66 7,191.3K
17:39 31,350.28 31,350.28 31,339.69 31,347.75 18,134.4K
17:40 31,344.53 31,347.75 31,344.53 31,347.75 6,193.6K
17:41 31,344.65 31,355.84 31,344.65 31,355.84 1,943.2K
17:42 31,362.29 31,362.29 31,357.45 31,357.45 1,179.0K
17:43 31,349.38 31,354.22 31,347.77 31,354.22 948.3K
17:44 31,344.54 31,355.84 31,344.54 31,355.84 2,679.0K
17:45 31,360.68 31,360.68 31,326.67 31,337.96 22,412.0K
17:46 31,339.58 31,339.58 31,315.21 31,315.21 1,184.1K
17:47 31,313.30 31,313.30 31,303.62 31,306.84 3,984.0K
17:48 31,306.84 31,320.01 31,306.84 31,320.01 793.6K
17:49 31,321.62 31,323.23 31,321.62 31,323.23 516.3K
17:50 31,324.85 31,324.85 31,312.84 31,312.84 943.5K
17:51 31,314.45 31,314.45 31,312.34 31,313.96 397.6K
17:52 31,317.18 31,317.18 31,305.89 31,309.11 2,446.7K
17:53 31,307.50 31,310.73 31,297.57 31,297.57 999.7K
17:54 31,301.78 31,301.78 31,285.65 31,285.65 1,478.7K
17:55 31,285.65 31,288.88 31,282.42 31,282.42 1,604.6K
17:56 31,280.81 31,285.65 31,280.81 31,285.65 3,740.3K
17:57 31,284.04 31,284.04 31,279.20 31,279.20 10,514.1K
17:58 31,279.20 31,280.81 31,279.20 31,279.20 4,682.8K
17:59 31,274.35 31,274.35 31,265.11 31,265.11 12,090.1K
18:00 31,258.66 31,261.88 31,258.66 31,261.88 2,931.7K
18:01 31,262.18 31,265.41 31,262.18 31,265.41 900.4K
18:02 31,268.63 31,268.63 31,266.32 31,266.32 508.6K
18:03 31,266.32 31,269.65 31,263.09 31,269.65 481.5K
18:04 31,268.04 31,269.65 31,268.04 31,268.04 2,759.9K
18:05 31,269.65 31,269.65 31,241.79 31,243.40 107.4K
18:06 31,246.63 31,246.63 31,241.79 31,243.40 1,519.3K
18:07 31,241.79 31,241.79 31,241.79 31,241.79 250.3K
18:08 31,241.79 31,246.63 31,241.79 31,246.63 307.5K
18:09 31,245.01 31,254.69 31,245.01 31,251.58 2,089.9K
18:10 31,253.19 31,256.42 31,253.19 31,254.80 207.9K
18:11 31,251.99 31,251.99 31,251.99 31,251.99 52.3K
18:12 31,251.99 31,258.45 31,251.99 31,253.60 171.8K
18:13 31,263.45 31,265.12 31,261.84 31,265.12 182.4K
18:14 31,269.96 31,274.80 31,269.02 31,269.02 377.4K
18:15 31,276.41 31,286.35 31,274.80 31,286.35 104.9K
18:16 31,287.96 31,292.80 31,284.73 31,284.73 522.8K
18:17 31,289.57 31,289.57 31,284.73 31,284.73 114.6K
18:18 31,286.35 31,286.35 31,250.21 31,251.83 328.7K
18:19 31,248.55 31,251.77 31,248.55 31,251.77 324.5K
18:20 31,254.71 31,254.71 31,248.15 31,254.24 143.1K
18:21 31,254.24 31,270.94 31,254.24 31,264.48 528.7K
18:22 31,279.58 31,279.58 31,271.46 31,271.46 283.0K
18:23 31,272.64 31,272.64 31,254.63 31,254.63 655.1K
18:24 31,240.64 31,257.01 31,240.64 31,250.53 2,827.2K
18:25 31,267.42 31,267.42 31,260.47 31,260.47 2,137.2K
18:26 31,260.47 31,260.47 31,260.47 31,260.47 214.6K
18:27 31,260.47 31,273.37 31,260.47 31,273.37 243.2K
18:28 31,273.37 31,273.37 31,271.76 31,271.76 104.0K
18:29 31,271.76 31,271.76 31,260.47 31,260.47 1,682.9K
18:30 31,257.24 31,281.82 31,257.24 31,281.82 615.9K
18:31 31,281.82 31,288.28 31,281.82 31,288.28 185.9K
18:32 31,281.82 31,283.44 31,281.82 31,283.44 64.4K
18:33 31,281.82 31,281.82 31,281.82 31,281.82 114.4K
18:34 31,264.80 31,264.80 31,259.02 31,259.02 608.2K
18:35 31,260.64 31,265.48 31,260.64 31,265.48 440.5K
18:36 31,265.48 31,265.48 31,260.93 31,260.93 894.8K
18:37 31,260.93 31,276.12 31,260.93 31,269.66 4,919.1K
18:38 31,269.66 31,276.12 31,269.66 31,269.66 65.2K
18:39 31,269.66 31,276.12 31,269.66 31,276.12 2,671.6K
18:40 31,277.73 31,277.73 31,277.73 31,277.73 207.7K
18:51 31,272.93 31,272.93 31,272.93 31,272.93 1,241.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음