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 30,643.17 30,643.17 30,625.42 30,630.26 386.7K
09:51 30,630.26 30,636.71 30,630.26 30,636.71 56.2K
09:52 30,641.55 30,641.55 30,636.71 30,636.71 773.3K
09:53 30,639.94 30,639.94 30,534.25 30,534.25 208.2K
09:54 30,555.22 30,571.36 30,555.22 30,569.75 6,308.6K
09:55 30,563.29 30,584.27 30,563.29 30,574.59 2,843.3K
09:56 30,584.22 30,589.06 30,576.16 30,589.06 1,538.9K
09:57 30,582.61 30,589.97 30,582.61 30,589.97 1,010.1K
09:58 30,585.13 30,585.13 30,573.84 30,573.84 1,333.4K
09:59 30,574.96 30,574.96 30,570.12 30,570.12 409.6K
10:00 30,563.66 30,563.66 30,552.97 30,552.97 1,014.6K
10:01 30,563.35 30,563.35 30,555.28 30,560.12 672.0K
10:02 30,558.51 30,564.96 30,556.90 30,564.96 1,014.9K
10:03 30,564.96 30,568.19 30,563.35 30,563.35 703.5K
10:04 30,599.34 30,627.52 30,599.34 30,622.68 461.2K
10:05 30,630.75 30,645.33 30,629.19 30,629.19 3,383.8K
10:06 30,627.08 30,627.08 30,605.82 30,605.82 2,996.7K
10:07 30,600.92 30,600.92 30,595.17 30,598.40 1,017.3K
10:08 30,595.12 30,596.73 30,574.14 30,580.59 3,293.6K
10:09 30,580.59 30,589.42 30,580.59 30,589.42 254.7K
10:10 30,600.71 30,600.71 30,592.65 30,597.49 1,886.4K
10:11 30,592.65 30,605.90 30,592.65 30,604.28 761.7K
10:12 30,604.28 30,605.95 30,599.39 30,605.95 570.7K
10:13 30,615.35 30,618.63 30,615.35 30,618.63 264.2K
10:14 30,615.40 30,626.86 30,610.56 30,626.86 283.0K
10:15 30,626.86 30,631.70 30,626.86 30,631.70 253.5K
10:16 30,631.70 30,667.81 30,631.70 30,664.58 150.8K
10:17 30,656.51 30,659.74 30,651.67 30,659.74 288.4K
10:18 30,656.51 30,656.51 30,632.61 30,638.23 219.0K
10:19 30,638.23 30,639.84 30,633.39 30,639.84 119.6K
10:20 30,639.84 30,652.75 30,639.84 30,652.75 154.9K
10:21 30,652.75 30,654.53 30,641.17 30,654.53 77.8K
10:22 30,654.53 30,654.53 30,651.30 30,651.30 274.5K
10:23 30,651.30 30,651.30 30,651.30 30,651.30 0.7K
10:24 30,659.37 30,667.44 30,659.37 30,667.44 901.6K
10:25 30,667.44 30,667.44 30,664.29 30,665.91 87.5K
10:26 30,665.91 30,665.91 30,656.22 30,662.68 91.5K
10:27 30,662.68 30,662.68 30,660.36 30,660.36 119.3K
10:28 30,660.36 30,660.36 30,621.17 30,632.47 468.2K
10:29 30,632.47 30,632.47 30,624.40 30,629.24 316.8K
10:30 30,629.24 30,629.24 30,621.17 30,621.17 450.4K
10:31 30,621.17 30,626.01 30,619.56 30,619.56 84.5K
10:32 30,619.56 30,621.17 30,619.56 30,621.17 7.0K
10:33 30,621.17 30,621.17 30,617.89 30,617.89 2.5K
10:34 30,617.89 30,622.62 30,611.33 30,622.62 36.0K
10:35 30,622.62 30,631.92 30,620.51 30,631.92 1,206.9K
10:36 30,638.43 30,644.10 30,638.43 30,644.10 1,237.8K
10:37 30,645.71 30,653.10 30,645.71 30,653.10 505.5K
10:38 30,653.10 30,653.10 30,643.42 30,653.10 712.8K
10:39 30,653.10 30,653.10 30,653.10 30,653.10 70.6K
10:40 30,654.71 30,654.71 30,646.64 30,646.64 105.8K
10:41 30,645.03 30,656.32 30,645.03 30,653.10 769.3K
10:42 30,657.94 30,657.94 30,654.71 30,654.71 35.3K
10:43 30,648.26 30,661.04 30,648.26 30,661.04 381.8K
10:44 30,661.04 30,669.16 30,661.04 30,669.16 509.2K
10:45 30,667.55 30,667.55 30,660.10 30,660.10 455.8K
10:46 30,636.89 30,649.80 30,636.89 30,649.80 989.7K
10:47 30,648.19 30,648.19 30,638.50 30,638.50 465.1K
10:48 30,638.50 30,638.50 30,633.11 30,633.11 1.5K
10:49 30,633.11 30,636.34 30,631.25 30,631.25 547.9K
10:50 30,642.54 30,642.54 30,642.54 30,642.54 91.7K
10:51 30,642.54 30,644.15 30,640.64 30,640.64 177.1K
10:52 30,640.64 30,643.87 30,640.64 30,643.87 7.1K
10:53 30,643.87 30,643.87 30,640.64 30,640.64 56.5K
10:54 30,640.64 30,640.64 30,640.64 30,640.64 18.6K
10:55 30,648.71 30,648.71 30,648.71 30,648.71 28.2K
10:56 30,643.87 30,643.87 30,643.87 30,643.87 56.5K
10:57 30,645.97 30,649.20 30,645.97 30,649.20 18.8K
10:58 30,654.04 30,655.66 30,652.43 30,652.43 162.5K
10:59 30,647.59 30,647.59 30,647.59 30,647.59 141.2K
11:00 30,647.59 30,647.59 30,647.59 30,647.59 7.1K
11:01 30,647.59 30,647.59 30,647.59 30,647.59 7.9K
11:02 30,647.59 30,653.36 30,621.09 30,621.09 1,460.1K
11:03 30,630.77 30,632.88 30,630.77 30,632.88 458.3K
11:04 30,627.93 30,629.55 30,618.25 30,618.25 931.0K
11:05 30,618.25 30,618.25 30,611.30 30,611.30 76.2K
11:06 30,603.23 30,608.07 30,603.23 30,608.07 1,344.0K
11:07 30,608.07 30,609.69 30,606.46 30,606.46 28.1K
11:08 30,606.46 30,609.69 30,606.46 30,609.69 731.6K
11:09 30,609.69 30,609.69 30,603.23 30,603.23 225.1K
11:10 30,603.23 30,604.85 30,598.39 30,604.85 2,327.6K
11:11 30,604.85 30,604.85 30,580.64 30,580.64 5,559.5K
11:12 30,584.57 30,586.19 30,584.57 30,586.19 141.1K
11:13 30,583.37 30,605.48 30,583.37 30,605.48 217.3K
11:14 30,604.78 30,608.01 30,599.94 30,599.94 138.4K
11:15 30,599.94 30,609.62 30,599.94 30,609.62 7.0K
11:16 30,612.64 30,613.34 30,612.64 30,613.34 181.0K
11:17 30,613.34 30,613.34 30,600.43 30,600.43 337.1K
11:18 30,600.43 30,600.43 30,594.66 30,594.66 415.1K
11:19 30,597.89 30,597.89 30,594.66 30,596.27 176.4K
11:20 30,594.66 30,601.11 30,591.43 30,601.11 393.1K
11:21 30,601.11 30,601.11 30,596.27 30,601.11 46.8K
11:22 30,601.11 30,601.11 30,595.72 30,595.72 10.0K
11:23 30,587.60 30,590.73 30,587.50 30,587.50 825.2K
11:24 30,590.73 30,590.73 30,590.73 30,590.73 224.6K
11:25 30,590.73 30,590.73 30,590.73 30,590.73 0.0K
11:26 30,595.57 30,595.57 30,590.73 30,595.57 49.1K
11:27 30,595.57 30,603.64 30,595.57 30,603.64 1,193.8K
11:28 30,611.71 30,611.71 30,611.71 30,611.71 62.9K
11:29 30,614.93 30,618.16 30,614.93 30,616.55 752.6K
11:30 30,614.93 30,614.93 30,610.15 30,610.15 850.9K
11:31 30,610.15 30,610.15 30,610.15 30,610.15 0.0K
11:32 30,614.99 30,624.67 30,614.99 30,624.67 1,125.9K
11:33 30,634.35 30,645.65 30,634.35 30,640.80 4,031.5K
11:34 30,648.87 30,650.49 30,648.87 30,650.49 296.2K
11:35 30,649.08 30,649.08 30,649.08 30,649.08 533.0K
11:36 30,649.08 30,649.08 30,640.08 30,640.08 64.2K
11:37 30,640.08 30,640.08 30,640.08 30,640.08 0.0K
11:38 30,633.62 30,643.31 30,628.78 30,643.31 3,925.2K
11:39 30,654.60 30,654.60 30,623.94 30,630.40 9,579.3K
11:40 30,628.78 30,632.26 30,627.17 30,632.26 599.6K
11:41 30,608.06 30,616.13 30,608.06 30,616.13 4,430.3K
11:42 30,610.17 30,611.78 30,610.17 30,611.78 465.0K
11:43 30,613.40 30,613.40 30,611.78 30,611.78 379.4K
11:44 30,611.78 30,611.78 30,600.24 30,600.24 2,925.4K
11:45 30,601.85 30,601.85 30,601.85 30,601.85 121.0K
11:46 30,606.69 30,617.98 30,605.08 30,608.30 2,411.4K
11:47 30,609.92 30,609.92 30,606.69 30,606.69 654.0K
11:48 30,608.30 30,618.87 30,608.30 30,617.26 474.9K
11:49 30,614.94 30,642.43 30,614.94 30,642.43 13,324.0K
11:50 30,642.43 30,642.43 30,635.97 30,635.97 493.7K
11:51 30,635.27 30,635.27 30,617.73 30,617.73 8,288.6K
11:52 30,625.38 30,626.99 30,625.38 30,625.38 281.3K
11:53 30,619.61 30,622.83 30,619.61 30,619.61 185.4K
11:54 30,619.61 30,621.22 30,619.61 30,621.22 91.4K
11:55 30,622.83 30,630.90 30,622.83 30,627.67 333.3K
11:56 30,624.45 30,630.22 30,624.45 30,626.99 387.2K
11:57 30,626.99 30,626.99 30,626.99 30,626.99 92.1K
11:58 30,626.99 30,626.99 30,613.92 30,615.54 876.1K
11:59 30,615.54 30,623.77 30,615.54 30,623.77 255.3K
12:00 30,623.77 30,623.77 30,612.22 30,623.77 209.6K
12:01 30,623.77 30,623.77 30,623.77 30,623.77 225.0K
12:02 30,623.77 30,625.38 30,623.77 30,623.77 661.0K
12:03 30,623.77 30,625.38 30,623.77 30,623.77 183.6K
12:04 30,623.77 30,625.38 30,619.61 30,619.61 246.9K
12:05 30,622.83 30,638.29 30,622.83 30,636.68 261.2K
12:06 30,635.06 30,635.06 30,633.45 30,635.06 84.5K
12:07 30,635.06 30,635.06 30,635.06 30,635.06 225.3K
12:08 30,635.06 30,641.52 30,635.06 30,638.29 378.2K
12:09 30,638.29 30,638.29 30,635.06 30,638.29 119.7K
12:10 30,636.68 30,639.90 30,636.68 30,639.90 84.5K
12:11 30,639.90 30,639.90 30,638.29 30,638.29 98.6K
12:12 30,635.06 30,636.68 30,635.06 30,636.68 999.4K
12:13 30,636.68 30,636.68 30,625.38 30,625.38 1,802.2K
12:14 30,625.38 30,625.38 30,623.77 30,623.77 92.9K
12:15 30,627.05 30,627.05 30,627.05 30,627.05 112.1K
12:16 30,629.37 30,632.59 30,629.37 30,632.59 126.5K
12:17 30,630.98 30,630.98 30,627.75 30,627.75 5,428.9K
12:18 30,627.75 30,627.75 30,627.75 30,627.75 136.9K
12:19 30,627.75 30,629.37 30,627.75 30,629.37 147.7K
12:20 30,627.75 30,627.75 30,627.75 30,627.75 161.7K
12:21 30,627.75 30,635.82 30,627.75 30,635.82 1,083.5K
12:22 30,640.66 30,640.66 30,635.82 30,639.05 380.1K
12:23 30,639.05 30,640.66 30,635.82 30,640.66 176.0K
12:24 30,640.66 30,640.66 30,635.12 30,635.12 181.2K
12:25 30,638.34 30,638.34 30,630.11 30,630.11 176.8K
12:26 30,633.34 30,637.27 30,633.34 30,637.27 522.7K
12:27 30,634.04 30,664.03 30,634.04 30,664.03 534.1K
12:28 30,657.58 30,657.58 30,651.13 30,651.13 233.3K
12:29 30,651.83 30,676.03 30,651.83 30,667.96 2,998.0K
12:30 30,659.90 30,670.78 30,659.90 30,663.12 484.4K
12:31 30,673.51 30,689.92 30,673.51 30,686.69 2,455.2K
12:32 30,685.13 30,691.87 30,674.79 30,691.87 2,217.7K
12:33 30,698.33 30,709.62 30,698.33 30,698.53 4,924.9K
12:34 30,695.30 30,696.91 30,693.69 30,695.30 282.5K
12:35 30,695.30 30,696.91 30,690.46 30,692.07 1,708.4K
12:36 30,690.46 30,697.83 30,689.76 30,697.83 187.1K
12:37 30,686.54 30,692.99 30,686.54 30,692.99 3,176.0K
12:38 30,691.38 30,713.97 30,691.38 30,699.39 3,560.4K
12:39 30,702.62 30,702.62 30,696.16 30,696.16 113.0K
12:40 30,696.16 30,699.08 30,691.94 30,699.08 212.8K
12:41 30,692.62 30,692.62 30,686.17 30,686.17 91.8K
12:42 30,682.94 30,687.78 30,682.94 30,684.56 91.8K
12:43 30,684.56 30,687.78 30,682.94 30,687.78 142.7K
12:44 30,682.94 30,687.10 30,682.94 30,687.10 743.0K
12:45 30,681.33 30,681.33 30,664.98 30,664.98 107.4K
12:46 30,666.59 30,677.99 30,666.59 30,673.56 266.8K
12:47 30,673.56 30,673.56 30,673.56 30,673.56 105.8K
12:48 30,673.56 30,684.86 30,673.56 30,675.18 359.9K
12:49 30,676.79 30,684.86 30,675.18 30,684.86 585.9K
12:50 30,684.86 30,702.61 30,684.86 30,702.61 3,287.3K
12:51 30,700.99 30,705.83 30,684.55 30,684.55 3,866.5K
12:52 30,669.00 30,675.46 30,660.59 30,660.59 802.5K
12:53 30,662.21 30,662.21 30,660.59 30,660.59 105.9K
12:54 30,662.21 30,662.21 30,657.37 30,657.37 169.4K
12:55 30,660.59 30,660.59 30,652.53 30,654.14 134.1K
12:56 30,644.75 30,654.43 30,644.75 30,654.43 2,600.9K
12:57 30,657.66 30,661.17 30,657.66 30,661.17 201.1K
12:58 30,659.56 30,662.78 30,657.94 30,657.94 105.9K
12:59 30,659.56 30,662.35 30,659.56 30,660.73 722.6K
13:00 30,676.87 30,678.48 30,676.87 30,676.87 805.8K
13:01 30,678.48 30,694.89 30,678.48 30,694.89 220.0K
13:02 30,694.89 30,694.89 30,692.40 30,692.40 758.7K
13:03 30,673.77 30,673.77 30,673.77 30,673.77 2,709.0K
13:04 30,662.47 30,669.86 30,662.47 30,669.86 166.0K
13:05 30,669.86 30,669.86 30,669.86 30,669.86 253.9K
13:06 30,668.25 30,669.86 30,668.25 30,669.86 101.0K
13:07 30,658.31 30,658.31 30,658.31 30,658.31 116.5K
13:08 30,658.31 30,661.54 30,658.31 30,661.54 1,023.0K
13:09 30,658.31 30,663.15 30,658.31 30,663.15 2,591.1K
13:10 30,663.15 30,663.15 30,658.31 30,661.54 218.7K
13:11 30,661.54 30,661.54 30,659.22 30,659.22 284.2K
13:12 30,659.22 30,662.45 30,659.22 30,662.45 141.1K
13:13 30,662.45 30,662.45 30,662.45 30,662.45 134.1K
13:14 30,664.06 30,667.29 30,660.84 30,665.68 1,094.0K
13:15 30,665.68 30,665.68 30,662.45 30,662.45 120.0K
13:16 30,664.06 30,664.06 30,664.06 30,664.06 98.8K
13:17 30,660.84 30,662.45 30,647.65 30,647.65 1,317.2K
13:18 30,647.65 30,647.65 30,646.04 30,646.04 119.9K
13:19 30,646.04 30,650.88 30,646.04 30,650.88 263.9K
13:20 30,652.49 30,662.18 30,652.49 30,662.18 2,146.2K
13:21 30,654.11 30,655.72 30,652.49 30,652.49 113.0K
13:22 30,654.11 30,672.08 30,654.11 30,668.85 156.2K
13:23 30,673.35 30,673.94 30,667.48 30,673.94 223.5K
13:24 30,672.32 30,673.94 30,660.88 30,660.88 1,456.3K
13:25 30,659.27 30,660.88 30,659.27 30,659.27 945.3K
13:26 30,659.27 30,662.70 30,657.86 30,662.70 1,014.3K
13:27 30,661.09 30,661.79 30,658.56 30,658.56 622.3K
13:28 30,658.56 30,660.18 30,656.95 30,660.18 105.8K
13:29 30,658.56 30,658.56 30,658.56 30,658.56 501.0K
13:30 30,665.02 30,665.02 30,645.40 30,645.40 107.3K
13:31 30,645.40 30,647.01 30,645.40 30,645.40 105.8K
13:32 30,645.40 30,649.33 30,645.40 30,649.33 553.0K
13:33 30,644.49 30,646.10 30,641.26 30,641.26 1,022.6K
13:34 30,647.28 30,647.28 30,647.28 30,647.28 258.3K
13:35 30,652.12 30,652.12 30,645.67 30,645.67 122.1K
13:36 30,645.67 30,648.95 30,645.67 30,648.95 114.5K
13:37 30,655.40 30,655.40 30,653.79 30,653.79 1,044.3K
13:38 30,653.79 30,660.24 30,653.79 30,660.24 762.2K
13:39 30,650.56 30,653.79 30,650.56 30,653.79 141.1K
13:40 30,653.79 30,653.79 30,652.18 30,652.18 191.3K
13:41 30,650.56 30,655.40 30,650.56 30,655.40 208.8K
13:42 30,653.79 30,653.79 30,639.05 30,639.05 466.1K
13:43 30,639.05 30,652.21 30,639.05 30,652.21 241.5K
13:44 30,632.84 30,632.84 30,631.22 30,632.84 518.2K
13:45 30,636.06 30,636.06 30,633.75 30,633.75 100.1K
13:46 30,633.75 30,649.16 30,632.13 30,649.16 208.9K
13:47 30,642.70 30,642.70 30,642.70 30,642.70 163.9K
13:48 30,642.70 30,642.70 30,642.70 30,642.70 169.2K
13:49 30,642.70 30,643.41 30,642.70 30,643.41 110.5K
13:50 30,643.41 30,645.02 30,643.41 30,645.02 289.7K
13:51 30,648.25 30,651.47 30,648.25 30,651.47 166.7K
13:52 30,648.25 30,652.26 30,648.25 30,649.03 130.3K
13:53 30,652.26 30,658.71 30,652.26 30,658.71 204.7K
13:54 30,653.09 30,658.71 30,653.09 30,658.71 121.3K
13:55 30,658.71 30,658.71 30,653.87 30,653.87 155.3K
13:56 30,653.87 30,653.87 30,650.64 30,650.64 112.9K
13:57 30,653.87 30,653.87 30,648.25 30,648.25 303.0K
13:58 30,645.02 30,648.30 30,645.02 30,646.69 142.8K
13:59 30,641.85 30,648.88 30,641.85 30,648.88 1,339.3K
14:00 30,652.10 30,653.72 30,652.10 30,653.72 192.4K
14:01 30,656.95 30,656.95 30,655.33 30,655.33 127.0K
14:02 30,655.33 30,655.33 30,652.10 30,652.10 98.8K
14:03 30,653.72 30,658.56 30,653.72 30,653.72 605.9K
14:04 30,656.95 30,660.17 30,655.33 30,660.17 112.9K
14:05 30,656.95 30,658.56 30,656.95 30,658.56 100.5K
14:06 30,660.17 30,660.17 30,647.97 30,649.58 1,172.0K
14:07 30,653.72 30,658.56 30,653.72 30,658.56 226.4K
14:08 30,658.56 30,661.79 30,658.56 30,661.79 418.5K
14:09 30,668.24 30,668.24 30,661.79 30,661.79 622.3K
14:10 30,668.24 30,671.47 30,668.24 30,671.47 1,585.4K
14:11 30,673.08 30,677.92 30,671.47 30,677.92 2,488.8K
14:12 30,674.49 30,676.80 30,674.49 30,676.80 112.8K
14:13 30,675.19 30,684.98 30,675.19 30,684.98 207.4K
14:14 30,680.14 30,680.14 30,678.53 30,678.53 123.9K
14:15 30,675.30 30,681.75 30,675.30 30,681.75 1,507.7K
14:16 30,680.19 30,680.19 30,671.76 30,673.37 113.4K
14:17 30,671.76 30,671.76 30,668.53 30,668.53 190.7K
14:18 30,668.53 30,676.26 30,666.42 30,666.42 130.6K
14:19 30,671.26 30,671.26 30,668.03 30,669.65 204.8K
14:20 30,680.66 30,682.27 30,680.66 30,682.27 155.6K
14:21 30,698.68 30,701.96 30,698.68 30,700.35 466.1K
14:22 30,694.02 30,694.02 30,694.02 30,694.02 110.5K
14:23 30,692.41 30,695.63 30,692.41 30,694.02 183.6K
14:24 30,682.47 30,682.47 30,680.86 30,680.86 195.8K
14:25 30,682.47 30,682.47 30,664.45 30,664.45 223.9K
14:26 30,666.06 30,666.06 30,662.84 30,662.84 155.3K
14:27 30,672.39 30,672.39 30,668.46 30,668.46 483.0K
14:28 30,668.46 30,671.69 30,668.46 30,671.69 98.8K
14:29 30,679.84 30,689.52 30,679.84 30,688.79 1,225.0K
14:30 30,688.79 30,688.79 30,687.91 30,688.61 145.5K
14:31 30,688.61 30,688.61 30,688.61 30,688.61 240.3K
14:32 30,687.00 30,687.00 30,678.93 30,678.93 863.4K
14:33 30,680.54 30,680.54 30,680.54 30,680.54 675.1K
14:34 30,667.48 30,667.48 30,664.25 30,664.25 207.6K
14:35 30,664.25 30,664.25 30,658.63 30,658.63 137.7K
14:36 30,658.63 30,660.24 30,658.63 30,660.24 120.0K
14:37 30,658.63 30,658.63 30,658.63 30,658.63 105.9K
14:38 30,658.63 30,663.34 30,657.01 30,663.34 182.9K
14:39 30,661.73 30,671.66 30,660.11 30,670.26 594.1K
14:40 30,673.48 30,674.39 30,669.55 30,674.39 216.3K
14:41 30,689.24 30,692.47 30,689.24 30,690.86 547.6K
14:42 30,690.86 30,690.86 30,684.32 30,684.32 109.2K
14:43 30,684.32 30,685.93 30,678.98 30,678.98 146.4K
14:44 30,682.42 30,682.42 30,677.58 30,677.58 243.4K
14:45 30,677.58 30,682.42 30,677.58 30,682.42 854.1K
14:46 30,682.42 30,695.33 30,682.42 30,695.33 2,062.3K
14:47 30,695.33 30,695.33 30,693.71 30,693.71 120.1K
14:48 30,693.71 30,693.71 30,693.71 30,693.71 113.0K
14:49 30,693.71 30,695.33 30,693.71 30,695.33 551.1K
14:50 30,700.95 30,700.95 30,699.34 30,700.95 214.3K
14:51 30,694.42 30,696.06 30,694.42 30,696.06 954.9K
14:52 30,696.06 30,696.06 30,696.06 30,696.06 113.0K
14:53 30,697.67 30,697.67 30,696.06 30,696.06 190.7K
14:54 30,696.06 30,696.06 30,696.06 30,696.06 106.0K
14:55 30,687.99 30,689.60 30,687.99 30,689.60 1,447.7K
14:56 30,687.99 30,689.60 30,686.38 30,689.60 105.9K
14:57 30,692.83 30,692.83 30,686.81 30,686.81 696.0K
14:58 30,686.81 30,686.81 30,681.97 30,683.59 946.0K
14:59 30,681.97 30,685.20 30,681.97 30,681.97 114.3K
15:00 30,680.36 30,685.20 30,680.36 30,681.97 282.3K
15:01 30,681.97 30,681.97 30,681.97 30,681.97 98.8K
15:02 30,681.97 30,683.59 30,680.36 30,683.59 105.9K
15:03 30,683.59 30,694.99 30,683.59 30,694.99 1,718.8K
15:04 30,693.38 30,694.99 30,688.54 30,694.99 967.8K
15:05 30,696.60 30,696.60 30,694.99 30,694.99 98.9K
15:06 30,694.99 30,694.99 30,693.38 30,694.99 148.3K
15:07 30,694.99 30,705.66 30,694.11 30,694.11 1,072.7K
15:08 30,694.11 30,694.11 30,676.99 30,676.99 1,267.5K
15:09 30,674.88 30,681.33 30,673.26 30,681.33 1,885.1K
15:10 30,678.10 30,681.33 30,676.49 30,681.33 947.4K
15:11 30,686.17 30,686.17 30,681.33 30,682.94 120.1K
15:12 30,684.56 30,684.56 30,684.56 30,684.56 106.0K
15:13 30,676.49 30,676.49 30,670.04 30,670.04 1,468.7K
15:14 30,677.27 30,677.27 30,675.66 30,675.66 177.7K
15:15 30,680.50 30,683.73 30,675.66 30,675.66 2,943.7K
15:16 30,674.05 30,687.16 30,674.05 30,687.16 1,288.2K
15:17 30,708.15 30,708.15 30,698.29 30,698.29 1,153.7K
15:18 30,689.23 30,689.23 30,687.62 30,687.62 226.4K
15:19 30,687.62 30,691.44 30,687.62 30,691.44 302.5K
15:20 30,691.44 30,706.33 30,691.44 30,706.33 470.8K
15:21 30,708.97 30,708.97 30,705.01 30,705.01 3,184.8K
15:22 30,705.01 30,705.01 30,686.93 30,690.16 1,127.3K
15:23 30,672.84 30,672.84 30,668.00 30,668.00 194.0K
15:24 30,668.00 30,668.00 30,654.65 30,654.65 496.8K
15:25 30,654.86 30,660.77 30,650.02 30,660.77 239.4K
15:26 30,660.77 30,667.10 30,660.77 30,667.10 160.2K
15:27 30,665.49 30,681.62 30,665.49 30,681.62 1,712.6K
15:28 30,681.62 30,681.62 30,668.18 30,668.18 954.1K
15:29 30,671.41 30,674.63 30,671.41 30,673.02 279.7K
15:30 30,673.02 30,673.02 30,668.18 30,668.18 289.3K
15:31 30,664.95 30,664.95 30,663.34 30,663.34 135.5K
15:32 30,664.95 30,664.95 30,660.11 30,660.11 357.2K
15:33 30,669.25 30,669.25 30,667.64 30,669.25 1,677.6K
15:34 30,672.48 30,672.48 30,667.64 30,669.25 253.8K
15:35 30,664.26 30,664.26 30,654.92 30,654.92 1,083.1K
15:36 30,654.92 30,668.04 30,654.92 30,668.04 128.5K
15:37 30,664.82 30,666.43 30,664.82 30,666.43 105.7K
15:38 30,668.04 30,669.66 30,668.04 30,668.04 126.8K
15:39 30,666.43 30,666.43 30,666.43 30,666.43 740.0K
15:40 30,676.56 30,676.56 30,674.94 30,675.82 1,021.8K
15:41 30,707.23 30,710.46 30,707.23 30,710.46 1,072.8K
15:42 30,710.46 30,710.46 30,710.46 30,710.46 150.5K
15:43 30,714.72 30,714.72 30,713.10 30,713.10 284.4K
15:44 30,713.10 30,713.10 30,711.43 30,711.43 99.5K
15:45 30,713.05 30,722.00 30,713.05 30,722.00 919.8K
15:46 30,722.00 30,723.61 30,720.38 30,720.38 1,292.0K
15:47 30,713.93 30,723.61 30,713.93 30,716.56 954.9K
15:48 30,714.95 30,716.42 30,713.19 30,716.42 343.5K
15:49 30,726.98 30,728.59 30,726.98 30,728.59 3,089.7K
15:50 30,730.21 30,744.51 30,730.21 30,744.51 115.6K
15:51 30,746.09 30,746.09 30,744.47 30,744.47 2,027.7K
15:52 30,747.70 30,749.31 30,739.63 30,739.63 1,526.8K
15:53 30,749.31 30,749.31 30,742.86 30,742.86 940.0K
15:54 30,741.24 30,741.24 30,738.02 30,738.02 127.2K
15:55 30,736.40 30,742.86 30,736.40 30,739.55 158.0K
15:56 30,739.55 30,742.78 30,739.55 30,739.55 127.2K
15:57 30,742.78 30,742.78 30,739.55 30,739.55 1,194.6K
15:58 30,741.16 30,741.16 30,731.48 30,731.48 1,773.6K
15:59 30,731.48 30,734.71 30,731.48 30,733.10 1,109.0K
16:00 30,733.10 30,736.32 30,733.10 30,736.32 113.0K
16:01 30,736.32 30,747.10 30,736.32 30,745.49 263.7K
16:02 30,745.49 30,748.72 30,745.49 30,747.10 282.6K
16:03 30,748.72 30,751.95 30,748.72 30,748.72 1,462.8K
16:04 30,743.88 30,743.88 30,731.92 30,731.92 1,556.2K
16:05 30,731.92 30,738.38 30,731.92 30,738.38 990.5K
16:06 30,738.38 30,741.60 30,738.38 30,738.38 107.4K
16:07 30,738.38 30,741.60 30,738.38 30,741.60 141.3K
16:08 30,739.99 30,744.83 30,739.99 30,744.83 226.2K
16:09 30,741.60 30,741.60 30,733.54 30,733.54 1,462.6K
16:10 30,735.15 30,744.83 30,735.15 30,743.22 947.2K
16:11 30,743.22 30,743.22 30,743.22 30,743.22 947.5K
16:12 30,743.22 30,743.22 30,741.60 30,741.60 155.5K
16:13 30,738.38 30,741.60 30,738.38 30,738.38 155.5K
16:14 30,738.38 30,738.46 30,731.01 30,731.01 205.9K
16:15 30,732.63 30,734.24 30,726.17 30,726.17 1,129.7K
16:16 30,722.95 30,724.56 30,722.95 30,724.56 1,835.2K
16:17 30,735.85 30,735.85 30,718.53 30,720.14 5,540.1K
16:18 30,718.53 30,721.76 30,715.30 30,715.30 255.0K
16:19 30,713.69 30,713.69 30,708.85 30,708.85 197.7K
16:20 30,718.53 30,722.75 30,718.53 30,722.75 109.3K
16:21 30,724.36 30,735.66 30,724.36 30,735.66 1,201.6K
16:22 30,740.50 30,741.53 30,738.30 30,741.53 2,025.1K
16:23 30,739.91 30,744.75 30,739.91 30,744.75 877.4K
16:24 30,744.75 30,744.75 30,739.21 30,739.21 783.8K
16:25 30,740.82 30,742.44 30,737.60 30,742.38 279.3K
16:26 30,761.76 30,763.37 30,761.76 30,761.76 1,219.7K
16:27 30,763.37 30,763.37 30,758.53 30,758.53 1,097.0K
16:28 30,758.53 30,763.37 30,758.53 30,760.15 481.3K
16:29 30,756.92 30,774.01 30,756.92 30,774.01 1,623.0K
16:30 30,794.40 30,794.40 30,792.79 30,792.79 134.2K
16:31 30,792.79 30,797.63 30,792.79 30,794.40 1,444.0K
16:32 30,797.93 30,814.96 30,796.31 30,814.96 1,113.1K
16:33 30,814.96 30,816.57 30,814.96 30,816.57 326.2K
16:34 30,819.80 30,819.80 30,800.28 30,800.28 3,159.6K
16:35 30,800.28 30,803.51 30,800.28 30,803.51 2,720.4K
16:36 30,803.51 30,814.66 30,803.51 30,814.66 192.2K
16:37 30,814.66 30,817.89 30,814.66 30,814.66 828.2K
16:38 30,814.66 30,814.66 30,810.73 30,810.73 245.6K
16:39 30,810.73 30,812.34 30,810.73 30,810.73 1,337.4K
16:40 30,813.96 30,813.96 30,810.73 30,812.34 1,351.7K
16:41 30,812.34 30,817.19 30,810.73 30,810.73 743.2K
16:42 30,815.57 30,815.57 30,812.34 30,813.96 1,125.1K
16:43 30,810.73 30,810.73 30,804.17 30,805.78 164.4K
16:44 30,804.17 30,807.39 30,804.17 30,804.17 714.8K
16:45 30,804.17 30,811.07 30,804.17 30,811.07 1,130.0K
16:46 30,814.29 30,814.29 30,807.84 30,807.84 509.5K
16:47 30,809.45 30,812.68 30,809.45 30,812.68 2,017.1K
16:48 30,812.68 30,812.68 30,806.23 30,806.23 13,373.4K
16:49 30,806.23 30,806.23 30,791.70 30,796.54 3,139.8K
16:50 30,798.16 30,798.16 30,787.54 30,787.54 594.5K
16:51 30,787.54 30,791.47 30,786.63 30,786.63 1,980.7K
16:52 30,788.25 30,812.60 30,788.25 30,807.76 4,401.1K
16:53 30,814.22 30,819.14 30,814.22 30,819.14 1,989.1K
16:54 30,820.75 30,822.37 30,817.53 30,822.37 849.3K
16:55 30,814.98 30,819.82 30,813.36 30,813.36 184.7K
16:56 30,813.36 30,813.36 30,801.42 30,801.42 145.9K
16:57 30,783.45 30,791.52 30,783.45 30,791.52 6,241.7K
16:58 30,793.13 30,809.27 30,793.13 30,809.27 4,370.0K
16:59 30,797.97 30,802.81 30,797.97 30,801.20 609.3K
17:00 30,801.20 30,807.65 30,801.20 30,806.46 1,144.2K
17:01 30,808.07 30,809.68 30,808.07 30,809.68 1,127.2K
17:02 30,803.23 30,829.32 30,803.23 30,829.32 2,976.1K
17:03 30,830.93 30,830.93 30,829.32 30,829.32 1,234.3K
17:04 30,827.70 30,827.70 30,808.07 30,816.14 3,278.2K
17:05 30,817.75 30,841.38 30,817.75 30,841.38 1,331.8K
17:06 30,836.54 30,841.38 30,833.32 30,834.93 2,313.0K
17:07 30,831.70 30,839.77 30,830.09 30,839.77 333.4K
17:08 30,841.38 30,841.38 30,831.70 30,831.70 688.2K
17:09 30,831.70 30,836.13 30,831.70 30,832.90 426.1K
17:10 30,828.06 30,831.29 30,824.83 30,831.29 822.0K
17:11 30,826.45 30,834.51 30,826.45 30,826.45 184.3K
17:12 30,834.51 30,840.97 30,834.51 30,840.97 723.3K
17:13 30,842.58 30,842.58 30,834.51 30,837.74 1,567.5K
17:14 30,832.90 30,840.97 30,831.29 30,840.97 631.1K
17:15 30,832.90 30,840.97 30,832.90 30,840.97 638.4K
17:16 30,836.13 30,842.58 30,836.13 30,840.97 368.9K
17:17 30,834.51 30,837.74 30,834.51 30,836.13 1,935.8K
17:18 30,834.51 30,834.51 30,828.06 30,828.06 524.6K
17:19 30,828.06 30,828.06 30,820.90 30,820.90 845.0K
17:20 30,825.60 30,832.05 30,825.60 30,828.82 578.8K
17:21 30,828.82 30,833.66 30,825.60 30,832.05 290.7K
17:22 30,830.44 30,835.28 30,824.11 30,824.11 337.5K
17:23 30,827.34 30,828.95 30,825.72 30,825.72 638.0K
17:24 30,828.95 30,828.95 30,817.65 30,817.65 321.4K
17:25 30,817.65 30,817.65 30,811.20 30,811.20 970.3K
17:26 30,811.35 30,819.42 30,811.35 30,811.35 122.8K
17:27 30,824.47 30,832.54 30,821.25 30,832.54 156.6K
17:28 30,834.16 30,834.16 30,821.25 30,821.25 673.6K
17:29 30,821.25 30,837.38 30,821.25 30,837.38 1,126.4K
17:30 30,837.38 30,837.38 30,829.60 30,834.44 5,516.2K
17:31 30,834.44 30,834.44 30,826.38 30,827.99 956.1K
17:32 30,827.99 30,831.22 30,827.99 30,831.22 332.8K
17:33 30,827.99 30,836.06 30,827.99 30,836.06 262.1K
17:34 30,831.22 30,839.14 30,827.99 30,839.14 262.3K
17:35 30,839.14 30,846.33 30,836.65 30,846.33 788.7K
17:36 30,846.33 30,856.01 30,846.33 30,851.17 701.9K
17:37 30,857.63 30,857.63 30,851.17 30,854.40 1,071.1K
17:38 30,854.40 30,860.85 30,854.40 30,860.85 1,123.3K
17:39 30,859.24 30,860.85 30,856.01 30,857.63 1,156.4K
17:40 30,851.17 30,860.85 30,851.17 30,860.85 489.3K
17:41 30,856.01 30,859.24 30,852.78 30,859.24 1,007.3K
17:42 30,859.24 30,859.24 30,854.61 30,856.22 1,133.6K
17:43 30,852.99 30,863.28 30,851.38 30,860.75 405.2K
17:44 30,858.93 30,858.93 30,818.73 30,821.04 1,791.0K
17:45 30,816.20 30,821.04 30,814.59 30,816.20 184.2K
17:46 30,817.82 30,828.62 30,817.82 30,828.62 582.5K
17:47 30,822.16 30,838.30 30,822.16 30,836.68 2,600.7K
17:48 30,839.91 30,839.91 30,838.30 30,838.30 3,279.3K
17:49 30,839.91 30,839.91 30,830.23 30,830.23 156.1K
17:50 30,832.75 30,840.82 30,832.75 30,840.82 3,582.7K
17:51 30,850.50 30,850.50 30,840.82 30,840.82 2,443.8K
17:52 30,845.66 30,847.28 30,844.05 30,844.05 561.1K
17:53 30,844.05 30,851.44 30,844.05 30,846.60 2,699.0K
17:54 30,857.16 30,862.00 30,855.54 30,857.16 1,359.8K
17:55 30,850.70 30,860.38 30,837.54 30,837.54 1,748.1K
17:56 30,848.84 30,864.27 30,848.84 30,864.27 1,765.9K
17:57 30,865.88 30,865.88 30,846.52 30,846.52 5,848.6K
17:58 30,846.52 30,851.36 30,831.74 30,831.74 720.0K
17:59 30,839.81 30,847.15 30,839.81 30,847.15 1,176.3K
18:00 30,843.92 30,864.56 30,843.92 30,864.56 1,086.9K
18:01 30,868.53 30,892.89 30,868.53 30,892.89 1,059.7K
18:02 30,894.50 30,899.34 30,894.50 30,899.34 1,094.2K
18:03 30,899.34 30,899.34 30,899.34 30,899.34 961.0K
18:04 30,917.45 30,919.07 30,917.45 30,917.45 1,405.7K
18:05 30,915.84 30,915.84 30,906.16 30,907.77 455.4K
18:06 30,915.84 30,915.84 30,906.16 30,906.16 476.6K
18:07 30,909.39 30,914.02 30,906.16 30,910.79 583.9K
18:08 30,909.18 30,909.18 30,902.73 30,904.34 1,927.2K
18:09 30,910.79 30,910.79 30,894.05 30,894.05 219.2K
18:10 30,895.67 30,902.12 30,894.05 30,902.12 642.7K
18:11 30,895.67 30,900.51 30,895.67 30,899.63 166.0K
18:12 30,898.01 30,905.38 30,895.75 30,895.75 169.7K
18:13 30,891.64 30,891.64 30,890.03 30,890.03 175.4K
18:14 30,888.42 30,894.87 30,888.42 30,894.87 687.0K
18:15 30,888.42 30,888.42 30,883.72 30,885.34 727.4K
18:16 30,888.56 30,888.56 30,860.75 30,860.75 293.6K
18:17 30,869.75 30,869.75 30,860.20 30,863.42 526.3K
18:18 30,861.81 30,865.82 30,860.20 30,865.82 195.0K
18:19 30,865.82 30,867.58 30,865.82 30,867.58 357.9K
18:20 30,877.27 30,892.49 30,877.27 30,890.17 1,077.0K
18:21 30,890.73 30,890.73 30,871.79 30,871.79 694.2K
18:22 30,871.79 30,871.79 30,863.72 30,871.79 393.4K
18:23 30,862.11 30,875.07 30,862.11 30,871.85 238.9K
18:24 30,871.85 30,880.11 30,868.56 30,880.11 205.1K
18:25 30,880.11 30,888.24 30,880.11 30,888.24 342.8K
18:26 30,891.46 30,891.46 30,889.85 30,889.85 377.8K
18:27 30,889.85 30,891.46 30,889.85 30,891.46 85.4K
18:28 30,886.62 30,889.85 30,886.62 30,889.85 526.6K
18:29 30,888.24 30,889.85 30,888.24 30,889.85 135.2K
18:30 30,891.46 30,893.08 30,891.46 30,891.46 477.5K
18:31 30,893.08 30,893.08 30,891.46 30,891.46 747.3K
18:32 30,891.46 30,891.46 30,891.46 30,891.46 22.0K
18:33 30,888.24 30,891.46 30,885.69 30,885.69 30.7K
18:34 30,885.69 30,885.69 30,884.07 30,884.07 306.0K
18:35 30,885.69 30,885.69 30,875.07 30,883.14 1,112.7K
18:36 30,876.69 30,886.37 30,876.69 30,886.37 1,243.7K
18:37 30,886.37 30,886.37 30,884.75 30,884.75 93.4K
18:38 30,884.75 30,884.75 30,883.14 30,884.75 389.9K
18:39 30,881.23 30,881.23 30,874.78 30,874.78 302.3K
18:40 30,881.23 30,881.23 30,881.23 30,881.23 56.9K
18:51 30,892.14 30,892.14 30,892.14 30,892.14 1,831.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음