MOEX Consumer (MOEXCN)

MOEXCN
🏛️ 러시아 연방 →
6,936.93
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 7,153.88 7,167.72 7,153.88 7,167.72 4,035.2K
09:51 7,167.87 7,173.32 7,167.87 7,173.24 10,855.2K
09:52 7,174.33 7,177.40 7,174.33 7,177.31 34,674.1K
09:53 7,176.92 7,179.00 7,176.92 7,179.00 27,360.5K
09:54 7,179.94 7,183.37 7,179.94 7,183.25 86,684.7K
09:55 7,183.66 7,183.93 7,183.03 7,183.93 43,917.1K
09:56 7,183.50 7,187.83 7,183.50 7,187.83 34,662.3K
09:57 7,188.33 7,188.33 7,185.58 7,186.43 33,180.0K
09:58 7,183.42 7,183.67 7,182.81 7,183.14 48,084.3K
09:59 7,184.22 7,185.54 7,183.70 7,185.54 15,762.3K
10:00 7,186.86 7,186.86 7,181.38 7,185.01 11,329.6K
10:01 7,182.91 7,182.91 7,178.85 7,180.57 40,377.8K
10:02 7,180.11 7,180.11 7,175.62 7,175.62 22,651.0K
10:03 7,174.72 7,177.94 7,174.72 7,177.94 20,482.6K
10:04 7,178.30 7,180.59 7,178.30 7,180.59 18,809.4K
10:05 7,174.47 7,174.47 7,172.31 7,173.29 13,313.3K
10:06 7,173.93 7,174.46 7,172.00 7,172.26 40,528.8K
10:07 7,173.39 7,174.39 7,173.34 7,174.39 21,838.9K
10:08 7,174.84 7,174.84 7,169.51 7,169.51 47,201.0K
10:09 7,167.86 7,169.51 7,167.52 7,168.65 55,468.5K
10:10 7,167.91 7,169.10 7,167.91 7,168.87 12,125.0K
10:11 7,168.44 7,168.44 7,165.19 7,165.19 27,738.9K
10:12 7,164.71 7,165.21 7,163.04 7,165.21 17,785.7K
10:13 7,165.57 7,167.32 7,165.26 7,167.32 25,579.0K
10:14 7,167.52 7,167.58 7,165.75 7,167.58 6,600.9K
10:15 7,169.98 7,172.66 7,169.98 7,172.66 21,445.5K
10:16 7,173.76 7,174.06 7,173.32 7,173.81 12,315.4K
10:17 7,174.70 7,175.54 7,174.56 7,174.56 26,749.6K
10:18 7,174.47 7,176.51 7,173.75 7,176.51 37,387.9K
10:19 7,176.09 7,176.92 7,175.42 7,175.42 14,418.7K
10:20 7,175.22 7,176.37 7,175.22 7,176.34 15,517.6K
10:21 7,176.40 7,176.40 7,175.57 7,175.57 14,949.4K
10:22 7,176.23 7,176.23 7,173.79 7,174.08 9,848.0K
10:23 7,174.24 7,174.24 7,171.87 7,171.87 11,664.7K
10:24 7,172.06 7,172.82 7,171.57 7,171.57 13,322.9K
10:25 7,170.91 7,170.91 7,168.19 7,168.19 25,909.1K
10:26 7,168.60 7,168.97 7,167.06 7,168.97 41,357.6K
10:27 7,167.87 7,167.87 7,164.72 7,164.72 7,519.8K
10:28 7,165.17 7,165.17 7,163.84 7,163.84 11,649.6K
10:29 7,163.77 7,163.77 7,159.07 7,159.07 27,916.0K
10:30 7,159.47 7,159.47 7,158.67 7,159.45 30,383.3K
10:31 7,159.74 7,160.48 7,159.40 7,159.40 15,751.2K
10:32 7,157.67 7,157.67 7,151.92 7,151.92 61,178.5K
10:33 7,150.86 7,151.94 7,150.86 7,151.14 14,465.3K
10:34 7,150.78 7,150.78 7,146.98 7,146.98 52,132.3K
10:35 7,147.59 7,148.21 7,146.26 7,146.26 25,044.3K
10:36 7,146.16 7,149.05 7,146.16 7,148.78 22,400.4K
10:37 7,148.51 7,148.99 7,148.02 7,148.02 6,951.4K
10:38 7,148.42 7,148.42 7,147.93 7,148.21 12,157.5K
10:39 7,148.60 7,151.37 7,148.60 7,151.37 16,311.3K
10:40 7,152.40 7,152.99 7,152.40 7,152.62 4,754.3K
10:41 7,151.61 7,151.69 7,150.72 7,151.69 9,384.7K
10:42 7,150.55 7,151.68 7,150.55 7,150.62 13,969.2K
10:43 7,151.06 7,155.11 7,151.06 7,155.11 7,029.9K
10:44 7,155.28 7,156.43 7,155.28 7,155.71 14,775.6K
10:45 7,154.55 7,155.30 7,154.28 7,155.30 3,939.0K
10:46 7,155.39 7,155.52 7,155.10 7,155.52 5,453.6K
10:47 7,156.17 7,156.17 7,154.60 7,154.84 6,392.3K
10:48 7,154.96 7,155.01 7,154.54 7,155.01 11,257.2K
10:49 7,156.14 7,156.14 7,155.56 7,155.85 12,814.5K
10:50 7,155.87 7,155.87 7,155.02 7,155.02 12,140.7K
10:51 7,155.04 7,155.66 7,154.64 7,154.64 23,254.6K
10:52 7,153.72 7,153.72 7,151.57 7,151.57 15,604.1K
10:53 7,150.62 7,151.78 7,150.46 7,151.78 29,857.3K
10:54 7,150.73 7,150.99 7,150.14 7,150.64 13,178.0K
10:55 7,152.04 7,152.04 7,150.78 7,151.09 12,587.1K
10:56 7,151.79 7,152.24 7,150.57 7,150.57 5,318.1K
10:57 7,151.10 7,151.10 7,147.95 7,149.24 42,024.8K
10:58 7,148.91 7,150.75 7,148.91 7,150.75 7,365.9K
10:59 7,150.46 7,152.17 7,150.46 7,152.17 14,233.1K
11:00 7,150.48 7,150.48 7,148.37 7,148.37 10,594.8K
11:01 7,148.50 7,148.50 7,147.65 7,147.65 12,359.1K
11:02 7,146.80 7,146.80 7,142.33 7,146.34 44,539.1K
11:03 7,145.49 7,145.49 7,143.64 7,143.64 20,003.9K
11:04 7,142.47 7,143.49 7,142.47 7,142.89 14,281.5K
11:05 7,143.60 7,145.33 7,143.60 7,144.86 11,348.9K
11:06 7,144.65 7,144.65 7,140.59 7,140.59 32,515.3K
11:07 7,140.25 7,140.25 7,137.34 7,137.34 20,865.7K
11:08 7,134.97 7,134.97 7,132.15 7,132.15 47,073.6K
11:09 7,133.41 7,133.65 7,131.71 7,131.71 25,961.3K
11:10 7,130.97 7,130.97 7,128.51 7,128.51 33,334.0K
11:11 7,126.36 7,126.36 7,124.76 7,125.49 78,671.1K
11:12 7,125.10 7,128.98 7,125.10 7,127.02 26,192.5K
11:13 7,127.59 7,127.59 7,124.26 7,124.86 30,559.5K
11:14 7,124.26 7,128.22 7,124.26 7,128.22 13,938.7K
11:15 7,132.92 7,134.40 7,132.92 7,133.76 27,594.5K
11:16 7,134.14 7,136.26 7,134.14 7,135.77 17,921.9K
11:17 7,135.99 7,135.99 7,134.23 7,134.91 13,857.1K
11:18 7,135.81 7,138.92 7,135.81 7,138.92 15,059.4K
11:19 7,139.25 7,139.25 7,138.37 7,139.22 21,626.9K
11:20 7,138.16 7,138.16 7,137.21 7,137.78 12,343.5K
11:21 7,137.17 7,137.89 7,135.81 7,137.89 6,891.1K
11:22 7,137.94 7,137.94 7,136.58 7,136.90 3,393.8K
11:23 7,137.55 7,137.55 7,135.70 7,136.76 8,132.0K
11:24 7,135.20 7,136.64 7,135.20 7,136.64 7,880.2K
11:25 7,136.08 7,136.08 7,135.43 7,135.57 6,771.4K
11:26 7,135.47 7,135.47 7,134.31 7,134.77 6,481.4K
11:27 7,136.43 7,138.81 7,136.43 7,138.81 13,848.6K
11:28 7,139.73 7,143.31 7,139.73 7,143.31 31,663.6K
11:29 7,142.30 7,144.24 7,142.30 7,142.77 8,855.5K
11:30 7,141.67 7,143.76 7,141.67 7,143.76 11,793.1K
11:31 7,144.07 7,144.51 7,144.07 7,144.22 28,276.3K
11:32 7,143.79 7,144.13 7,143.10 7,143.35 10,753.7K
11:33 7,143.68 7,145.59 7,142.86 7,145.59 10,229.8K
11:34 7,145.50 7,147.68 7,145.50 7,147.68 23,830.5K
11:35 7,148.85 7,154.20 7,148.85 7,153.39 17,365.5K
11:36 7,153.20 7,153.20 7,152.69 7,152.69 17,293.4K
11:37 7,153.54 7,153.54 7,151.97 7,151.97 20,765.0K
11:38 7,152.07 7,153.29 7,152.07 7,153.29 13,106.4K
11:39 7,152.34 7,152.34 7,149.59 7,151.24 27,980.6K
11:40 7,152.43 7,152.47 7,151.73 7,152.28 7,237.1K
11:41 7,152.08 7,153.22 7,150.66 7,153.22 5,291.6K
11:42 7,155.83 7,155.83 7,154.24 7,154.61 66,813.0K
11:43 7,154.83 7,156.36 7,154.83 7,156.36 11,699.3K
11:44 7,156.65 7,157.11 7,156.39 7,157.11 20,234.4K
11:45 7,157.21 7,157.21 7,154.88 7,156.44 11,382.2K
11:46 7,156.53 7,156.53 7,154.67 7,154.67 5,815.9K
11:47 7,152.73 7,152.77 7,150.42 7,150.89 9,547.1K
11:48 7,150.98 7,152.23 7,150.98 7,152.05 9,000.2K
11:49 7,151.34 7,151.37 7,150.56 7,150.56 8,911.2K
11:50 7,150.13 7,150.13 7,149.01 7,149.01 5,640.8K
11:51 7,148.09 7,148.89 7,147.90 7,148.89 3,163.2K
11:52 7,149.05 7,149.05 7,147.60 7,147.60 26,630.9K
11:53 7,147.48 7,147.48 7,145.39 7,145.39 8,544.9K
11:54 7,145.00 7,145.74 7,144.42 7,144.42 41,957.5K
11:55 7,144.87 7,146.06 7,144.87 7,144.98 6,648.4K
11:56 7,145.72 7,145.72 7,143.67 7,143.67 9,761.3K
11:57 7,143.28 7,143.71 7,142.04 7,142.04 3,906.2K
11:58 7,143.39 7,143.39 7,141.43 7,141.77 3,310.8K
11:59 7,142.18 7,142.79 7,141.62 7,142.79 3,457.6K
12:00 7,143.28 7,143.63 7,143.03 7,143.63 5,991.4K
12:01 7,143.19 7,143.53 7,142.97 7,143.53 7,553.9K
12:02 7,143.30 7,143.83 7,143.22 7,143.50 5,458.6K
12:03 7,144.24 7,144.30 7,143.42 7,144.30 8,376.8K
12:04 7,143.69 7,144.82 7,143.69 7,144.23 5,793.3K
12:05 7,143.97 7,143.97 7,142.21 7,142.21 11,075.7K
12:06 7,140.86 7,141.13 7,140.06 7,141.13 7,096.1K
12:07 7,140.85 7,141.09 7,140.44 7,141.09 1,418.8K
12:08 7,140.94 7,140.94 7,138.81 7,138.81 22,335.1K
12:09 7,138.70 7,138.70 7,137.02 7,137.23 14,847.8K
12:10 7,136.65 7,136.65 7,135.88 7,136.29 15,059.6K
12:11 7,133.58 7,133.58 7,130.18 7,130.18 37,134.0K
12:12 7,127.59 7,129.68 7,127.21 7,129.01 55,258.7K
12:13 7,128.43 7,129.78 7,127.97 7,127.97 19,665.5K
12:14 7,127.98 7,129.34 7,127.98 7,129.21 10,650.1K
12:15 7,128.66 7,130.78 7,128.66 7,130.78 23,173.9K
12:16 7,130.50 7,131.47 7,130.50 7,130.73 5,550.3K
12:17 7,131.64 7,137.85 7,131.64 7,136.90 31,390.5K
12:18 7,136.04 7,137.20 7,136.04 7,137.20 18,889.7K
12:19 7,136.57 7,137.22 7,136.36 7,136.36 5,016.4K
12:20 7,135.88 7,135.88 7,134.05 7,135.43 6,684.0K
12:21 7,136.11 7,137.56 7,135.90 7,137.56 7,080.9K
12:22 7,139.15 7,141.58 7,138.58 7,141.58 7,224.4K
12:23 7,141.27 7,141.27 7,139.04 7,139.06 11,149.6K
12:24 7,138.98 7,138.98 7,136.75 7,137.72 17,162.7K
12:25 7,138.80 7,141.19 7,138.74 7,141.19 13,765.1K
12:26 7,142.38 7,144.84 7,139.99 7,140.92 45,006.8K
12:27 7,139.55 7,142.38 7,139.55 7,141.04 38,110.7K
12:28 7,141.19 7,142.49 7,141.09 7,142.49 6,749.7K
12:29 7,143.09 7,143.09 7,139.87 7,139.87 9,749.7K
12:30 7,140.39 7,140.73 7,139.08 7,139.08 19,203.0K
12:31 7,137.43 7,137.43 7,132.53 7,132.53 32,325.9K
12:32 7,130.36 7,130.36 7,129.10 7,129.10 27,387.2K
12:33 7,127.40 7,127.40 7,125.47 7,125.47 17,340.4K
12:34 7,126.94 7,127.53 7,126.00 7,127.48 12,233.6K
12:35 7,128.54 7,128.54 7,127.64 7,127.64 4,671.5K
12:36 7,126.94 7,128.74 7,126.94 7,127.82 11,016.9K
12:37 7,128.26 7,128.63 7,128.01 7,128.58 17,553.2K
12:38 7,127.90 7,128.45 7,127.46 7,127.46 5,421.5K
12:39 7,126.93 7,126.93 7,125.35 7,125.35 5,612.4K
12:40 7,123.20 7,123.20 7,121.53 7,121.53 69,419.7K
12:41 7,120.60 7,120.60 7,119.36 7,119.48 36,891.2K
12:42 7,119.93 7,123.53 7,119.93 7,123.53 30,466.5K
12:43 7,122.51 7,122.51 7,121.18 7,122.43 8,289.3K
12:44 7,121.16 7,123.15 7,120.43 7,120.43 35,793.1K
12:45 7,119.90 7,119.90 7,117.90 7,119.55 63,245.2K
12:46 7,119.65 7,119.65 7,118.67 7,118.67 26,379.4K
12:47 7,120.35 7,121.66 7,120.35 7,121.07 24,372.9K
12:48 7,120.99 7,122.23 7,120.76 7,122.23 16,896.5K
12:49 7,121.36 7,122.24 7,120.75 7,122.24 5,194.2K
12:50 7,122.46 7,124.02 7,122.46 7,123.24 25,240.3K
12:51 7,123.01 7,123.01 7,122.24 7,122.46 9,671.6K
12:52 7,121.50 7,122.40 7,121.07 7,122.40 3,754.0K
12:53 7,123.09 7,123.09 7,122.29 7,122.36 3,694.1K
12:54 7,123.05 7,123.49 7,121.25 7,121.25 11,909.7K
12:55 7,120.72 7,120.82 7,119.90 7,120.82 8,276.3K
12:56 7,119.09 7,121.12 7,119.09 7,121.12 12,084.9K
12:57 7,121.70 7,123.21 7,121.47 7,121.47 8,037.2K
12:58 7,121.67 7,121.67 7,120.99 7,120.99 7,326.7K
12:59 7,121.87 7,122.99 7,121.35 7,122.99 14,115.1K
13:00 7,123.57 7,123.93 7,123.13 7,123.13 17,086.8K
13:01 7,122.49 7,123.62 7,122.49 7,123.62 6,893.5K
13:02 7,123.73 7,125.41 7,123.73 7,125.41 25,744.0K
13:03 7,126.12 7,128.52 7,125.54 7,125.54 63,862.1K
13:04 7,127.28 7,128.17 7,126.32 7,126.32 15,798.3K
13:05 7,125.11 7,125.11 7,120.33 7,120.33 17,612.7K
13:06 7,120.16 7,120.80 7,119.41 7,120.80 10,257.7K
13:07 7,120.99 7,121.87 7,119.83 7,121.87 9,844.3K
13:08 7,121.90 7,122.10 7,120.57 7,120.57 6,100.6K
13:09 7,120.00 7,120.00 7,119.37 7,119.37 15,652.2K
13:10 7,119.08 7,119.22 7,117.82 7,117.82 5,089.6K
13:11 7,118.25 7,118.25 7,117.70 7,117.70 18,283.8K
13:12 7,118.75 7,118.75 7,115.89 7,115.89 11,133.4K
13:13 7,116.94 7,116.94 7,115.39 7,116.15 18,740.3K
13:14 7,116.84 7,117.45 7,116.84 7,117.13 18,645.1K
13:15 7,116.27 7,116.67 7,115.32 7,116.67 2,856.8K
13:16 7,116.54 7,116.54 7,115.49 7,115.83 16,444.4K
13:17 7,117.45 7,117.45 7,116.83 7,116.83 1,540.3K
13:18 7,115.81 7,115.81 7,111.18 7,111.18 12,363.1K
13:19 7,112.33 7,112.39 7,111.35 7,111.35 6,818.8K
13:20 7,111.66 7,111.66 7,110.56 7,110.56 6,037.2K
13:21 7,110.96 7,111.23 7,110.96 7,111.09 9,324.6K
13:22 7,111.76 7,111.76 7,110.85 7,110.85 8,190.1K
13:23 7,111.00 7,112.01 7,109.63 7,109.63 14,513.2K
13:24 7,108.10 7,109.72 7,108.10 7,108.35 37,296.1K
13:25 7,108.66 7,108.88 7,108.36 7,108.88 13,737.5K
13:26 7,109.13 7,109.39 7,108.30 7,108.30 14,040.6K
13:27 7,107.73 7,107.88 7,106.43 7,106.43 60,135.7K
13:28 7,106.16 7,107.35 7,106.16 7,107.35 16,498.5K
13:29 7,107.42 7,108.95 7,107.42 7,108.90 25,972.7K
13:30 7,107.52 7,109.02 7,107.52 7,109.02 11,254.5K
13:31 7,109.00 7,109.00 7,108.28 7,108.30 7,860.1K
13:32 7,108.15 7,109.65 7,108.15 7,109.65 13,166.9K
13:33 7,109.75 7,109.75 7,108.91 7,109.51 10,152.5K
13:34 7,110.12 7,110.12 7,108.69 7,109.07 5,652.1K
13:35 7,108.12 7,108.68 7,104.92 7,104.92 22,887.8K
13:36 7,105.31 7,105.49 7,103.13 7,103.13 17,424.4K
13:37 7,103.14 7,105.34 7,103.14 7,105.34 18,506.0K
13:38 7,105.01 7,105.53 7,105.00 7,105.53 2,065.1K
13:39 7,104.71 7,105.05 7,104.39 7,105.05 7,232.9K
13:40 7,105.02 7,105.19 7,104.76 7,104.76 13,441.5K
13:41 7,104.13 7,105.67 7,104.13 7,105.67 1,848.7K
13:42 7,105.58 7,106.67 7,105.58 7,105.96 14,341.1K
13:43 7,106.33 7,107.85 7,106.33 7,107.85 6,786.5K
13:44 7,106.56 7,107.36 7,105.93 7,105.93 11,185.8K
13:45 7,104.70 7,105.05 7,104.08 7,105.05 18,727.1K
13:46 7,104.55 7,105.91 7,103.44 7,105.91 23,299.5K
13:47 7,105.52 7,108.42 7,105.52 7,108.42 24,946.0K
13:48 7,106.14 7,106.89 7,106.14 7,106.72 17,001.2K
13:49 7,105.97 7,107.14 7,105.97 7,106.98 7,746.5K
13:50 7,106.78 7,106.94 7,106.00 7,106.48 13,796.1K
13:51 7,107.13 7,107.32 7,106.73 7,106.73 4,721.9K
13:52 7,107.35 7,107.35 7,105.42 7,105.42 16,563.5K
13:53 7,105.67 7,105.67 7,105.17 7,105.17 9,740.1K
13:54 7,105.21 7,105.62 7,105.10 7,105.25 8,039.8K
13:55 7,105.51 7,105.71 7,104.84 7,104.84 10,512.9K
13:56 7,105.03 7,107.08 7,105.03 7,107.08 14,287.3K
13:57 7,105.96 7,106.77 7,105.27 7,105.27 11,964.4K
13:58 7,105.08 7,105.08 7,102.64 7,102.87 17,922.4K
13:59 7,102.53 7,102.53 7,100.78 7,100.78 9,141.8K
14:00 7,101.07 7,101.07 7,096.99 7,097.63 43,890.8K
14:01 7,097.17 7,099.82 7,097.17 7,098.56 10,984.2K
14:02 7,097.47 7,099.32 7,096.76 7,099.32 25,934.1K
14:03 7,098.82 7,099.42 7,097.31 7,097.31 6,437.2K
14:04 7,097.10 7,097.45 7,097.10 7,097.23 12,253.9K
14:05 7,096.82 7,096.82 7,095.16 7,095.16 25,440.5K
14:06 7,094.91 7,095.04 7,093.98 7,094.92 24,687.5K
14:07 7,094.38 7,095.34 7,094.38 7,095.02 12,887.4K
14:08 7,096.80 7,097.27 7,095.93 7,095.93 16,274.9K
14:09 7,097.18 7,097.35 7,095.99 7,095.99 17,328.6K
14:10 7,098.49 7,098.49 7,097.41 7,097.41 7,202.7K
14:11 7,098.37 7,098.37 7,096.04 7,096.60 7,194.4K
14:12 7,097.29 7,097.29 7,096.35 7,096.35 9,799.9K
14:13 7,096.44 7,096.92 7,095.87 7,096.92 7,374.8K
14:14 7,096.15 7,096.15 7,095.57 7,095.57 12,695.3K
14:15 7,095.43 7,095.62 7,094.78 7,095.18 35,554.9K
14:16 7,094.61 7,094.61 7,093.83 7,093.83 24,639.4K
14:17 7,094.86 7,096.51 7,094.86 7,095.32 29,618.1K
14:18 7,096.36 7,098.71 7,096.36 7,098.22 17,560.0K
14:19 7,099.12 7,100.15 7,098.70 7,099.93 15,297.1K
14:20 7,099.71 7,100.94 7,099.71 7,100.49 11,793.4K
14:21 7,101.89 7,102.20 7,101.88 7,101.88 11,576.8K
14:22 7,100.90 7,100.90 7,099.78 7,100.55 6,564.4K
14:23 7,100.33 7,100.63 7,099.63 7,100.57 14,179.3K
14:24 7,099.56 7,099.56 7,098.01 7,098.01 10,480.7K
14:25 7,098.15 7,098.21 7,097.12 7,097.12 11,220.6K
14:26 7,096.85 7,098.90 7,096.85 7,097.49 14,513.6K
14:27 7,097.11 7,097.53 7,095.61 7,096.15 30,599.2K
14:28 7,096.06 7,096.59 7,095.41 7,096.59 25,098.7K
14:29 7,096.59 7,098.02 7,096.59 7,097.38 29,686.1K
14:30 7,097.76 7,099.20 7,097.51 7,099.20 12,167.5K
14:31 7,098.68 7,100.18 7,098.68 7,100.18 6,472.0K
14:32 7,099.53 7,099.53 7,094.86 7,097.08 25,055.1K
14:33 7,096.85 7,098.30 7,096.60 7,097.54 9,542.1K
14:34 7,098.86 7,100.64 7,098.86 7,099.77 8,406.0K
14:35 7,099.43 7,101.06 7,099.43 7,099.73 12,928.9K
14:36 7,099.42 7,099.42 7,098.74 7,098.88 13,491.5K
14:37 7,098.73 7,099.16 7,098.34 7,098.34 12,774.7K
14:38 7,098.55 7,098.55 7,097.61 7,097.61 5,828.0K
14:39 7,098.01 7,099.82 7,098.01 7,098.05 12,822.2K
14:40 7,098.80 7,100.82 7,098.80 7,100.82 5,596.4K
14:41 7,100.86 7,103.61 7,100.86 7,103.61 21,051.9K
14:42 7,103.37 7,103.67 7,103.16 7,103.16 9,724.4K
14:43 7,103.00 7,105.23 7,103.00 7,105.23 6,868.3K
14:44 7,104.91 7,106.07 7,104.91 7,105.67 19,898.3K
14:45 7,105.90 7,106.48 7,105.19 7,106.48 6,583.4K
14:46 7,106.39 7,106.39 7,105.82 7,106.18 9,237.0K
14:47 7,106.09 7,106.09 7,105.62 7,105.62 9,500.9K
14:48 7,104.36 7,105.66 7,104.27 7,104.27 5,523.9K
14:49 7,102.20 7,104.14 7,102.20 7,104.14 21,939.9K
14:50 7,105.70 7,108.90 7,105.70 7,108.90 6,457.3K
14:51 7,111.53 7,111.53 7,109.84 7,109.84 17,336.4K
14:52 7,109.19 7,109.19 7,108.18 7,108.64 14,643.3K
14:53 7,108.95 7,108.95 7,107.74 7,107.95 5,384.2K
14:54 7,107.39 7,108.88 7,107.39 7,108.61 8,453.5K
14:55 7,107.11 7,107.43 7,106.87 7,106.87 8,540.1K
14:56 7,107.34 7,108.78 7,107.34 7,107.93 14,733.8K
14:57 7,108.44 7,110.14 7,108.44 7,110.14 8,934.8K
14:58 7,108.60 7,109.25 7,107.33 7,109.25 24,388.5K
14:59 7,109.58 7,110.42 7,109.58 7,110.25 5,922.5K
15:00 7,110.80 7,111.83 7,110.80 7,111.83 16,023.1K
15:01 7,111.31 7,111.31 7,109.41 7,109.41 16,401.0K
15:02 7,109.16 7,110.21 7,109.16 7,109.47 3,393.1K
15:03 7,109.67 7,109.74 7,108.92 7,109.03 4,623.5K
15:04 7,108.39 7,109.72 7,108.39 7,109.72 3,492.3K
15:05 7,109.57 7,109.57 7,107.13 7,107.13 10,433.0K
15:06 7,106.35 7,106.35 7,104.72 7,104.92 21,869.6K
15:07 7,104.12 7,104.66 7,103.50 7,104.66 6,693.5K
15:08 7,104.49 7,105.03 7,104.28 7,104.42 2,933.0K
15:09 7,104.80 7,104.80 7,103.53 7,104.44 2,347.0K
15:10 7,104.12 7,105.68 7,104.12 7,105.68 2,446.6K
15:11 7,105.25 7,106.10 7,105.25 7,106.10 3,691.1K
15:12 7,104.68 7,105.65 7,104.68 7,105.09 6,548.8K
15:13 7,104.78 7,105.83 7,104.78 7,105.28 4,168.0K
15:14 7,105.64 7,106.19 7,104.81 7,106.07 3,173.1K
15:15 7,105.73 7,107.35 7,105.47 7,107.35 5,698.2K
15:16 7,106.43 7,106.43 7,105.81 7,105.99 6,548.6K
15:17 7,106.28 7,107.30 7,106.28 7,107.30 5,635.7K
15:18 7,107.58 7,107.58 7,106.60 7,106.89 11,247.9K
15:19 7,106.78 7,106.99 7,106.11 7,106.24 6,586.2K
15:20 7,106.24 7,106.48 7,105.38 7,105.38 3,791.5K
15:21 7,104.56 7,104.61 7,104.47 7,104.55 1,762.6K
15:22 7,104.16 7,104.16 7,103.21 7,103.57 6,093.3K
15:23 7,103.57 7,103.57 7,100.77 7,100.77 17,269.8K
15:24 7,101.55 7,101.68 7,101.02 7,101.02 9,536.4K
15:25 7,102.75 7,102.75 7,101.51 7,101.51 20,455.7K
15:26 7,102.46 7,102.46 7,101.36 7,101.97 3,403.4K
15:27 7,102.89 7,102.89 7,099.82 7,099.82 4,502.1K
15:28 7,098.37 7,098.46 7,096.73 7,096.73 11,313.6K
15:29 7,094.52 7,094.86 7,093.96 7,093.96 24,638.3K
15:30 7,095.36 7,096.61 7,093.78 7,093.78 14,078.1K
15:31 7,093.72 7,094.59 7,093.72 7,094.45 5,777.4K
15:32 7,094.16 7,094.35 7,093.27 7,093.85 2,530.4K
15:33 7,093.82 7,094.70 7,093.82 7,094.60 11,521.1K
15:34 7,092.21 7,093.79 7,092.21 7,093.79 16,168.9K
15:35 7,093.31 7,093.31 7,092.84 7,092.95 8,878.5K
15:36 7,092.30 7,092.43 7,091.60 7,092.43 24,254.8K
15:37 7,091.75 7,091.75 7,090.95 7,091.25 8,891.5K
15:38 7,091.62 7,092.18 7,090.55 7,090.55 21,962.0K
15:39 7,090.76 7,091.34 7,090.40 7,091.34 2,580.4K
15:40 7,090.95 7,090.95 7,090.21 7,090.21 6,434.3K
15:41 7,091.18 7,091.18 7,089.13 7,089.54 5,332.7K
15:42 7,089.74 7,093.09 7,089.74 7,093.09 14,378.4K
15:43 7,094.44 7,094.47 7,092.59 7,092.59 6,319.1K
15:44 7,092.72 7,094.81 7,092.72 7,094.81 6,552.3K
15:45 7,095.78 7,096.68 7,095.78 7,096.68 35,354.7K
15:46 7,096.87 7,098.48 7,096.87 7,097.11 33,784.3K
15:47 7,096.28 7,096.28 7,094.71 7,094.71 4,424.6K
15:48 7,094.30 7,094.44 7,094.17 7,094.40 4,732.8K
15:49 7,094.30 7,094.30 7,091.04 7,091.04 10,809.9K
15:50 7,090.33 7,091.36 7,090.33 7,091.08 16,654.4K
15:51 7,091.64 7,091.64 7,090.84 7,090.84 4,932.2K
15:52 7,090.78 7,090.78 7,087.87 7,087.87 66,274.6K
15:53 7,088.93 7,089.30 7,088.52 7,088.64 31,510.1K
15:54 7,088.76 7,088.76 7,086.03 7,086.03 8,855.1K
15:55 7,086.03 7,086.98 7,085.35 7,086.24 17,916.1K
15:56 7,085.80 7,085.98 7,084.77 7,084.77 13,124.0K
15:57 7,086.82 7,087.92 7,086.82 7,087.54 15,764.8K
15:58 7,087.83 7,088.71 7,087.04 7,087.84 9,857.0K
15:59 7,087.32 7,087.67 7,086.87 7,087.67 13,744.2K
16:00 7,088.18 7,088.18 7,083.75 7,083.83 12,632.4K
16:01 7,083.99 7,085.51 7,083.99 7,085.29 5,110.5K
16:02 7,086.00 7,086.00 7,085.14 7,085.14 9,104.2K
16:03 7,085.41 7,086.28 7,084.89 7,084.89 11,124.6K
16:04 7,084.89 7,085.35 7,084.17 7,085.02 8,108.7K
16:05 7,083.96 7,084.39 7,082.74 7,083.31 11,822.5K
16:06 7,082.48 7,083.43 7,082.48 7,083.43 9,089.9K
16:07 7,084.10 7,084.76 7,083.97 7,084.76 8,436.0K
16:08 7,084.89 7,084.89 7,083.53 7,083.53 9,034.6K
16:09 7,084.66 7,085.11 7,084.26 7,085.11 8,315.9K
16:10 7,084.45 7,089.14 7,084.45 7,089.14 20,078.9K
16:11 7,089.74 7,089.76 7,088.93 7,089.76 3,620.2K
16:12 7,090.86 7,090.86 7,087.23 7,087.23 3,993.1K
16:13 7,087.77 7,087.95 7,087.77 7,087.95 3,612.6K
16:14 7,087.00 7,088.13 7,086.89 7,086.89 6,670.3K
16:15 7,087.72 7,088.43 7,087.72 7,088.13 2,822.9K
16:16 7,088.46 7,088.46 7,085.88 7,085.88 2,586.1K
16:17 7,086.30 7,086.30 7,085.47 7,085.47 4,951.1K
16:18 7,085.39 7,087.45 7,085.39 7,087.45 5,130.3K
16:19 7,087.11 7,087.39 7,086.36 7,087.39 3,544.6K
16:20 7,086.20 7,087.37 7,085.81 7,085.81 3,684.5K
16:21 7,085.33 7,085.33 7,085.20 7,085.28 6,937.8K
16:22 7,085.33 7,085.33 7,083.37 7,083.37 17,534.0K
16:23 7,083.37 7,084.27 7,082.46 7,082.46 31,861.9K
16:24 7,083.33 7,083.84 7,082.74 7,082.74 11,575.6K
16:25 7,083.14 7,083.85 7,082.66 7,082.66 10,473.1K
16:26 7,082.95 7,084.05 7,082.93 7,084.05 8,214.3K
16:27 7,084.33 7,084.33 7,083.21 7,083.33 4,324.0K
16:28 7,082.70 7,083.50 7,082.37 7,083.50 5,937.1K
16:29 7,083.26 7,083.83 7,082.37 7,082.37 9,361.2K
16:30 7,082.42 7,082.76 7,081.83 7,082.76 6,986.7K
16:31 7,082.40 7,083.51 7,082.22 7,082.22 4,783.6K
16:32 7,082.54 7,083.32 7,082.54 7,083.32 6,773.3K
16:33 7,084.62 7,084.62 7,083.33 7,083.33 5,510.0K
16:34 7,082.52 7,083.19 7,082.52 7,083.19 5,588.4K
16:35 7,082.67 7,082.67 7,079.72 7,079.72 65,787.4K
16:36 7,079.59 7,081.30 7,079.59 7,081.30 22,855.1K
16:37 7,079.95 7,080.22 7,079.07 7,079.07 17,803.2K
16:38 7,078.06 7,078.06 7,076.35 7,076.35 24,386.1K
16:39 7,076.52 7,077.75 7,076.22 7,076.22 18,903.0K
16:40 7,075.82 7,075.82 7,075.57 7,075.61 9,832.6K
16:41 7,075.59 7,076.55 7,075.59 7,076.55 6,656.8K
16:42 7,075.89 7,076.14 7,075.02 7,075.02 9,135.0K
16:43 7,075.26 7,076.63 7,075.26 7,076.63 18,712.0K
16:44 7,076.23 7,076.23 7,075.54 7,075.55 9,580.2K
16:45 7,076.74 7,076.74 7,074.59 7,074.97 23,934.5K
16:46 7,074.61 7,075.19 7,074.44 7,074.44 4,419.6K
16:47 7,075.80 7,076.43 7,075.46 7,076.43 17,585.7K
16:48 7,077.29 7,078.05 7,075.69 7,075.69 16,495.2K
16:49 7,076.82 7,077.03 7,076.37 7,076.38 5,060.5K
16:50 7,076.04 7,076.83 7,075.77 7,075.77 2,304.4K
16:51 7,074.59 7,074.64 7,073.92 7,074.64 5,445.3K
16:52 7,072.23 7,073.16 7,071.95 7,072.11 8,220.6K
16:53 7,073.20 7,073.20 7,071.75 7,072.15 3,923.8K
16:54 7,071.50 7,072.43 7,071.13 7,072.43 4,075.2K
16:55 7,072.00 7,072.16 7,071.00 7,071.00 5,896.3K
16:56 7,071.08 7,071.10 7,070.61 7,070.61 3,588.4K
16:57 7,070.29 7,070.72 7,067.90 7,068.27 22,069.8K
16:58 7,067.21 7,067.54 7,065.59 7,065.59 9,343.3K
16:59 7,065.64 7,066.59 7,065.64 7,066.22 10,906.6K
17:00 7,065.74 7,066.37 7,065.30 7,065.30 3,484.2K
17:01 7,065.98 7,068.99 7,065.98 7,068.99 16,962.7K
17:02 7,068.22 7,070.33 7,068.22 7,070.33 9,214.5K
17:03 7,070.53 7,073.58 7,070.53 7,073.58 16,261.5K
17:04 7,074.27 7,075.87 7,074.27 7,075.87 7,428.0K
17:05 7,075.44 7,077.20 7,075.44 7,077.20 26,915.3K
17:06 7,077.56 7,078.15 7,076.47 7,076.47 14,800.2K
17:07 7,076.37 7,079.24 7,076.37 7,079.24 44,153.7K
17:08 7,078.87 7,080.07 7,078.87 7,080.07 11,490.1K
17:09 7,079.53 7,079.56 7,079.48 7,079.48 10,100.4K
17:10 7,079.25 7,079.69 7,078.94 7,079.13 7,432.3K
17:11 7,078.93 7,079.18 7,078.45 7,078.45 6,711.2K
17:12 7,078.09 7,078.09 7,075.87 7,076.17 9,691.2K
17:13 7,076.42 7,076.42 7,075.60 7,075.60 8,179.9K
17:14 7,075.24 7,075.40 7,075.03 7,075.40 4,900.8K
17:15 7,075.42 7,075.89 7,075.38 7,075.38 3,147.2K
17:16 7,075.15 7,075.91 7,075.15 7,075.91 3,944.5K
17:17 7,075.75 7,077.23 7,075.75 7,077.23 6,656.0K
17:18 7,077.80 7,077.80 7,077.16 7,077.16 3,881.1K
17:19 7,077.13 7,077.72 7,076.67 7,077.72 8,098.8K
17:20 7,079.49 7,079.72 7,078.85 7,079.65 25,275.2K
17:21 7,079.92 7,079.92 7,079.09 7,079.09 13,363.0K
17:22 7,079.01 7,079.45 7,078.10 7,078.10 5,592.2K
17:23 7,078.47 7,079.77 7,078.47 7,078.97 8,731.6K
17:24 7,079.07 7,079.07 7,077.44 7,077.44 4,467.3K
17:25 7,077.04 7,078.53 7,077.04 7,078.53 5,871.3K
17:26 7,077.54 7,077.69 7,076.98 7,077.05 9,385.5K
17:27 7,076.74 7,078.27 7,076.74 7,078.27 6,594.7K
17:28 7,076.90 7,077.48 7,076.67 7,077.24 9,677.4K
17:29 7,077.24 7,078.53 7,077.24 7,078.53 2,721.9K
17:30 7,078.89 7,078.89 7,075.98 7,075.98 28,719.2K
17:31 7,075.59 7,075.83 7,073.92 7,073.92 3,437.8K
17:32 7,073.87 7,073.91 7,073.27 7,073.27 4,332.2K
17:33 7,073.05 7,073.44 7,073.05 7,073.27 5,055.2K
17:34 7,072.31 7,073.66 7,072.31 7,073.66 18,910.6K
17:35 7,072.23 7,072.46 7,071.66 7,071.66 3,752.5K
17:36 7,072.64 7,076.32 7,072.64 7,076.32 8,362.1K
17:37 7,076.95 7,081.09 7,076.95 7,081.09 43,368.8K
17:38 7,081.00 7,082.61 7,081.00 7,082.61 24,328.6K
17:39 7,082.44 7,083.81 7,082.44 7,083.22 56,050.1K
17:40 7,084.07 7,084.07 7,082.90 7,082.90 23,529.4K
17:41 7,082.03 7,082.03 7,079.64 7,079.92 16,633.7K
17:42 7,080.95 7,080.95 7,079.97 7,079.97 5,567.9K
17:43 7,080.26 7,080.26 7,079.41 7,079.86 2,811.6K
17:44 7,079.50 7,079.74 7,079.26 7,079.74 12,869.2K
17:45 7,079.07 7,079.07 7,078.90 7,078.99 4,634.7K
17:46 7,079.90 7,079.90 7,078.96 7,078.96 7,358.1K
17:47 7,078.75 7,078.98 7,078.75 7,078.76 2,675.5K
17:48 7,078.48 7,079.22 7,078.48 7,079.22 5,273.7K
17:49 7,080.57 7,080.87 7,080.04 7,080.74 9,669.6K
17:50 7,081.28 7,081.28 7,080.17 7,080.17 6,600.4K
17:51 7,079.96 7,079.96 7,079.58 7,079.66 10,741.9K
17:52 7,078.50 7,079.66 7,077.72 7,077.72 8,354.4K
17:53 7,077.16 7,078.29 7,077.16 7,078.29 1,987.1K
17:54 7,078.24 7,078.62 7,077.33 7,077.95 19,873.3K
17:55 7,076.24 7,076.29 7,075.51 7,075.51 9,818.6K
17:56 7,076.53 7,077.64 7,076.53 7,077.64 1,974.7K
17:57 7,077.87 7,077.87 7,076.30 7,076.30 5,162.7K
17:58 7,075.91 7,075.91 7,074.55 7,074.55 4,493.5K
17:59 7,073.88 7,074.67 7,073.28 7,073.28 21,332.7K
18:00 7,074.14 7,074.14 7,072.45 7,072.75 19,693.9K
18:01 7,073.11 7,073.85 7,073.11 7,073.81 2,758.9K
18:02 7,073.33 7,073.33 7,072.76 7,073.05 10,328.2K
18:03 7,072.87 7,073.92 7,072.87 7,073.78 16,416.8K
18:04 7,073.79 7,073.79 7,073.01 7,073.32 3,363.9K
18:05 7,072.83 7,072.83 7,065.79 7,065.79 31,625.8K
18:06 7,064.74 7,066.61 7,064.74 7,066.61 20,485.7K
18:07 7,068.28 7,068.69 7,068.28 7,068.52 6,890.0K
18:08 7,068.04 7,069.03 7,068.04 7,069.03 4,585.9K
18:09 7,069.94 7,071.21 7,069.94 7,070.00 9,179.2K
18:10 7,068.87 7,069.19 7,067.32 7,067.92 10,928.4K
18:11 7,067.91 7,068.35 7,067.64 7,067.85 5,542.2K
18:12 7,067.49 7,068.12 7,067.39 7,067.39 4,269.1K
18:13 7,065.48 7,066.72 7,065.48 7,066.72 5,527.1K
18:14 7,065.98 7,066.23 7,065.16 7,066.23 10,376.1K
18:15 7,065.73 7,065.73 7,063.41 7,063.41 25,020.1K
18:16 7,063.99 7,063.99 7,062.60 7,062.60 6,000.2K
18:17 7,062.55 7,063.72 7,061.89 7,062.08 9,750.7K
18:18 7,061.75 7,062.05 7,061.49 7,062.05 10,918.9K
18:19 7,062.37 7,063.40 7,062.37 7,063.23 11,860.0K
18:20 7,061.39 7,063.18 7,061.39 7,062.85 8,055.0K
18:21 7,063.12 7,063.85 7,063.05 7,063.05 10,429.6K
18:22 7,062.63 7,064.94 7,062.63 7,064.20 9,550.8K
18:23 7,064.54 7,064.54 7,063.04 7,063.69 11,737.8K
18:24 7,064.33 7,064.33 7,062.46 7,062.48 5,464.1K
18:25 7,061.47 7,061.47 7,060.05 7,060.13 15,704.3K
18:26 7,059.49 7,059.49 7,057.16 7,057.16 18,609.0K
18:27 7,056.50 7,057.34 7,056.27 7,056.38 39,715.8K
18:28 7,055.55 7,056.02 7,054.70 7,055.11 22,750.9K
18:29 7,055.02 7,055.02 7,054.13 7,054.13 20,005.8K
18:30 7,053.81 7,053.81 7,049.71 7,049.71 159,995.6K
18:31 7,049.17 7,049.17 7,047.64 7,047.64 23,239.8K
18:32 7,047.12 7,047.75 7,046.21 7,046.78 49,593.0K
18:33 7,046.42 7,046.74 7,045.11 7,046.74 84,990.2K
18:34 7,046.65 7,047.37 7,045.81 7,047.37 19,424.4K
18:35 7,045.92 7,046.63 7,045.92 7,046.40 16,813.4K
18:36 7,047.63 7,047.63 7,044.61 7,044.61 18,481.8K
18:37 7,045.38 7,051.53 7,045.38 7,051.53 13,044.7K
18:38 7,051.92 7,051.92 7,048.08 7,048.08 25,795.5K
18:39 7,047.69 7,048.21 7,046.05 7,046.05 41,246.3K
18:40 7,045.88 7,045.88 7,045.88 7,045.88 6,694.1K
18:51 7,053.33 7,053.33 7,053.33 7,053.33 40,417.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음