MOEX10 Index (MOEX10)

MOEX10
🏛️ 러시아 연방 →
5,011.47
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 5,184.11 5,204.57 5,184.11 5,204.57 67,425.5K
09:51 5,204.22 5,205.27 5,204.22 5,205.17 38,021.1K
09:52 5,205.37 5,205.61 5,203.95 5,203.95 49,639.1K
09:53 5,204.03 5,204.77 5,203.45 5,203.45 20,098.0K
09:54 5,203.49 5,203.64 5,203.21 5,203.52 17,185.0K
09:55 5,203.81 5,203.89 5,203.54 5,203.54 10,164.1K
09:56 5,203.26 5,204.00 5,202.87 5,204.00 42,630.6K
09:57 5,203.83 5,205.14 5,203.53 5,205.14 16,695.0K
09:58 5,204.96 5,206.57 5,204.85 5,206.41 23,560.2K
09:59 5,207.36 5,207.52 5,206.75 5,206.76 64,705.0K
10:00 5,206.91 5,206.91 5,204.07 5,204.73 45,394.8K
10:01 5,204.48 5,206.04 5,203.51 5,206.04 59,932.6K
10:02 5,205.63 5,206.59 5,205.45 5,206.59 52,939.3K
10:03 5,206.52 5,212.27 5,206.49 5,212.27 171,121.3K
10:04 5,212.59 5,213.88 5,212.46 5,212.50 201,987.0K
10:05 5,212.52 5,212.52 5,209.69 5,209.69 66,038.5K
10:06 5,209.29 5,209.70 5,208.03 5,208.11 81,470.5K
10:07 5,207.86 5,207.98 5,206.55 5,206.65 49,062.0K
10:08 5,206.50 5,206.50 5,205.19 5,205.68 47,842.4K
10:09 5,206.00 5,206.45 5,205.79 5,205.89 36,513.0K
10:10 5,205.56 5,205.56 5,203.81 5,204.00 52,720.2K
10:11 5,203.27 5,203.41 5,202.68 5,203.18 26,513.9K
10:12 5,202.46 5,202.74 5,201.78 5,201.78 50,627.3K
10:13 5,202.24 5,203.05 5,201.33 5,201.33 44,060.1K
10:14 5,201.68 5,201.88 5,198.70 5,198.99 49,252.8K
10:15 5,198.95 5,198.95 5,196.33 5,196.33 68,706.2K
10:16 5,195.76 5,196.40 5,195.42 5,196.40 102,812.2K
10:17 5,197.46 5,199.30 5,197.46 5,198.79 51,699.8K
10:18 5,199.03 5,199.03 5,198.22 5,198.40 19,105.8K
10:19 5,198.24 5,201.66 5,198.10 5,201.66 97,519.3K
10:20 5,201.31 5,201.31 5,199.25 5,199.25 17,919.5K
10:21 5,199.05 5,199.05 5,198.40 5,198.40 26,005.0K
10:22 5,198.23 5,198.25 5,196.22 5,196.91 85,081.8K
10:23 5,197.88 5,198.02 5,195.53 5,195.53 41,402.3K
10:24 5,195.38 5,195.38 5,193.92 5,194.60 50,452.3K
10:25 5,195.31 5,195.31 5,192.03 5,192.03 112,468.9K
10:26 5,192.53 5,194.67 5,192.53 5,194.55 94,871.1K
10:27 5,194.35 5,195.50 5,194.04 5,195.20 41,845.4K
10:28 5,195.67 5,195.67 5,194.50 5,194.87 24,750.4K
10:29 5,194.81 5,194.81 5,193.83 5,194.30 29,502.7K
10:30 5,193.68 5,194.39 5,193.68 5,193.77 32,657.0K
10:31 5,194.09 5,197.46 5,194.09 5,197.46 39,514.9K
10:32 5,197.34 5,197.68 5,196.59 5,197.68 20,713.2K
10:33 5,197.72 5,198.06 5,197.48 5,198.06 23,158.3K
10:34 5,198.50 5,199.33 5,198.32 5,199.33 42,726.5K
10:35 5,199.30 5,200.04 5,198.75 5,199.93 48,574.5K
10:36 5,199.63 5,199.72 5,198.62 5,198.62 37,160.8K
10:37 5,198.68 5,198.77 5,197.41 5,197.41 24,663.5K
10:38 5,196.98 5,197.00 5,195.23 5,195.23 39,878.6K
10:39 5,194.73 5,195.17 5,194.73 5,195.08 26,040.4K
10:40 5,195.11 5,195.79 5,194.50 5,195.73 26,562.8K
10:41 5,196.07 5,197.55 5,196.07 5,197.55 18,381.5K
10:42 5,198.10 5,199.84 5,198.10 5,199.84 17,202.1K
10:43 5,199.99 5,199.99 5,198.55 5,198.55 63,248.4K
10:44 5,198.31 5,198.36 5,197.13 5,197.19 32,501.2K
10:45 5,197.48 5,198.55 5,197.30 5,198.46 37,080.4K
10:46 5,198.78 5,200.92 5,198.78 5,200.92 80,345.7K
10:47 5,200.83 5,201.20 5,200.54 5,201.20 60,076.4K
10:48 5,201.26 5,202.78 5,201.09 5,202.78 178,988.1K
10:49 5,202.64 5,202.97 5,201.76 5,202.85 49,848.6K
10:50 5,202.92 5,203.79 5,202.44 5,203.79 34,349.5K
10:51 5,203.95 5,203.95 5,202.95 5,203.66 43,277.6K
10:52 5,203.34 5,203.80 5,202.16 5,202.33 41,782.9K
10:53 5,201.82 5,201.85 5,201.03 5,201.03 20,230.5K
10:54 5,201.65 5,201.69 5,200.99 5,201.35 16,859.9K
10:55 5,201.36 5,202.58 5,201.36 5,202.51 20,999.0K
10:56 5,203.51 5,205.46 5,203.51 5,205.13 59,586.1K
10:57 5,205.13 5,205.42 5,204.31 5,204.51 17,952.9K
10:58 5,204.37 5,204.52 5,202.74 5,202.81 28,686.9K
10:59 5,203.07 5,203.18 5,200.42 5,200.92 32,689.0K
11:00 5,201.00 5,202.19 5,200.33 5,201.54 39,148.3K
11:01 5,201.17 5,201.49 5,200.85 5,200.98 39,145.3K
11:02 5,201.44 5,201.97 5,201.07 5,201.43 36,054.3K
11:03 5,201.19 5,201.42 5,200.79 5,200.81 9,837.4K
11:04 5,199.88 5,199.88 5,196.91 5,197.52 61,444.3K
11:05 5,197.73 5,197.94 5,197.27 5,197.53 16,421.9K
11:06 5,198.04 5,199.17 5,197.97 5,199.17 23,976.4K
11:07 5,199.63 5,200.02 5,199.60 5,199.73 11,401.2K
11:08 5,200.26 5,200.31 5,200.03 5,200.08 8,912.7K
11:09 5,199.97 5,199.97 5,198.50 5,198.61 20,371.9K
11:10 5,198.83 5,199.44 5,198.44 5,199.44 9,638.0K
11:11 5,199.34 5,199.34 5,198.07 5,199.04 20,575.8K
11:12 5,199.28 5,199.32 5,197.81 5,197.81 20,906.7K
11:13 5,197.61 5,197.80 5,196.57 5,196.82 33,335.9K
11:14 5,196.91 5,196.93 5,195.76 5,196.62 16,040.7K
11:15 5,197.37 5,198.12 5,197.37 5,197.91 37,441.5K
11:16 5,198.25 5,198.67 5,198.02 5,198.64 19,403.5K
11:17 5,198.40 5,198.78 5,197.38 5,197.38 28,604.2K
11:18 5,197.59 5,197.60 5,197.14 5,197.54 24,374.5K
11:19 5,197.28 5,198.55 5,197.28 5,197.86 23,707.3K
11:20 5,197.84 5,197.84 5,196.78 5,196.78 26,742.5K
11:21 5,196.84 5,196.92 5,195.64 5,195.64 45,198.9K
11:22 5,195.75 5,196.43 5,195.75 5,195.98 22,618.5K
11:23 5,196.01 5,196.49 5,195.93 5,196.01 22,529.4K
11:24 5,195.69 5,195.81 5,193.73 5,193.73 28,551.3K
11:25 5,194.85 5,195.03 5,193.58 5,194.33 49,176.1K
11:26 5,194.16 5,195.50 5,194.14 5,195.49 28,509.0K
11:27 5,196.42 5,196.42 5,194.11 5,194.95 35,815.1K
11:28 5,194.36 5,195.02 5,194.36 5,194.46 17,917.0K
11:29 5,194.94 5,195.74 5,194.88 5,195.74 21,127.2K
11:30 5,195.72 5,197.60 5,195.72 5,197.44 48,756.8K
11:31 5,197.57 5,198.01 5,197.24 5,197.64 20,398.2K
11:32 5,197.42 5,197.86 5,197.16 5,197.73 19,245.4K
11:33 5,197.55 5,199.39 5,197.45 5,199.39 42,014.1K
11:34 5,199.07 5,199.12 5,198.42 5,198.70 27,642.3K
11:35 5,199.01 5,199.05 5,197.09 5,197.21 40,447.7K
11:36 5,197.32 5,197.32 5,196.99 5,197.09 36,758.0K
11:37 5,197.48 5,197.48 5,196.18 5,197.03 24,773.2K
11:38 5,196.97 5,197.62 5,196.97 5,197.02 23,236.5K
11:39 5,197.18 5,198.08 5,197.18 5,197.24 23,091.8K
11:40 5,196.81 5,197.68 5,196.81 5,197.14 44,656.7K
11:41 5,196.76 5,197.61 5,196.76 5,197.53 13,344.3K
11:42 5,197.64 5,198.13 5,197.64 5,197.77 12,103.8K
11:43 5,197.84 5,197.84 5,196.82 5,197.46 10,587.3K
11:44 5,197.85 5,198.64 5,197.76 5,198.64 43,209.7K
11:45 5,198.69 5,198.97 5,198.06 5,198.97 14,220.1K
11:46 5,198.90 5,199.29 5,198.37 5,198.47 31,448.8K
11:47 5,198.46 5,198.66 5,198.32 5,198.63 22,615.0K
11:48 5,198.79 5,198.79 5,196.83 5,196.83 35,071.8K
11:49 5,197.13 5,197.13 5,195.59 5,195.83 30,075.9K
11:50 5,195.48 5,197.82 5,195.48 5,197.54 30,063.3K
11:51 5,198.23 5,198.96 5,197.90 5,198.96 28,848.4K
11:52 5,198.94 5,200.65 5,198.94 5,200.21 31,192.6K
11:53 5,200.18 5,200.67 5,200.18 5,200.35 17,554.5K
11:54 5,200.90 5,200.90 5,200.17 5,200.56 16,023.3K
11:55 5,201.04 5,201.33 5,201.00 5,201.33 23,001.5K
11:56 5,201.73 5,201.77 5,200.81 5,201.77 23,206.2K
11:57 5,201.76 5,201.76 5,200.42 5,200.88 30,395.8K
11:58 5,201.06 5,201.06 5,199.66 5,199.66 36,984.5K
11:59 5,200.19 5,200.30 5,199.19 5,199.73 25,882.4K
12:00 5,199.86 5,200.28 5,199.50 5,199.85 26,213.4K
12:01 5,200.18 5,200.23 5,199.48 5,200.01 26,146.0K
12:02 5,200.07 5,200.11 5,199.65 5,200.02 15,858.3K
12:03 5,199.67 5,200.10 5,199.32 5,199.89 55,181.8K
12:04 5,200.26 5,200.63 5,199.58 5,200.56 30,877.3K
12:05 5,200.72 5,201.44 5,200.72 5,201.39 47,299.0K
12:06 5,201.31 5,201.51 5,200.78 5,201.00 8,435.9K
12:07 5,200.70 5,201.49 5,200.70 5,201.49 8,721.0K
12:08 5,201.23 5,201.27 5,200.66 5,200.73 23,499.5K
12:09 5,200.84 5,201.05 5,200.61 5,201.05 19,742.7K
12:10 5,200.97 5,201.64 5,200.97 5,201.40 9,932.1K
12:11 5,201.59 5,201.61 5,200.91 5,201.53 15,467.8K
12:12 5,201.36 5,201.80 5,200.82 5,201.67 32,005.8K
12:13 5,200.77 5,200.95 5,199.96 5,200.44 46,610.4K
12:14 5,200.20 5,200.20 5,198.87 5,199.03 22,069.0K
12:15 5,199.20 5,199.60 5,199.20 5,199.27 21,692.3K
12:16 5,199.16 5,199.54 5,197.18 5,197.18 39,768.8K
12:17 5,196.15 5,196.15 5,194.58 5,194.79 51,909.4K
12:18 5,194.61 5,195.31 5,194.61 5,195.09 24,186.4K
12:19 5,194.76 5,194.95 5,194.24 5,194.75 49,377.8K
12:20 5,194.24 5,194.24 5,193.42 5,193.75 65,306.9K
12:21 5,194.06 5,195.52 5,194.06 5,195.52 24,763.5K
12:22 5,194.96 5,194.96 5,193.86 5,194.03 83,508.0K
12:23 5,194.07 5,195.11 5,193.97 5,194.65 22,371.0K
12:24 5,194.90 5,195.72 5,194.90 5,195.30 24,648.6K
12:25 5,195.46 5,195.67 5,195.20 5,195.20 15,596.8K
12:26 5,194.98 5,195.23 5,194.29 5,194.29 25,572.0K
12:27 5,194.40 5,195.08 5,194.37 5,194.80 24,684.5K
12:28 5,195.25 5,196.01 5,195.25 5,196.01 30,841.1K
12:29 5,196.13 5,197.30 5,195.90 5,197.18 29,410.0K
12:30 5,197.36 5,197.36 5,196.54 5,196.88 57,519.0K
12:31 5,196.55 5,197.46 5,196.55 5,197.46 10,743.3K
12:32 5,197.91 5,198.69 5,197.87 5,198.69 19,083.7K
12:33 5,198.78 5,198.98 5,198.52 5,198.71 9,915.4K
12:34 5,198.04 5,198.11 5,195.83 5,196.70 65,295.6K
12:35 5,195.96 5,196.10 5,193.38 5,193.38 101,722.0K
12:36 5,193.89 5,193.89 5,192.51 5,192.58 81,762.9K
12:37 5,192.35 5,193.06 5,192.35 5,193.06 35,771.5K
12:38 5,193.08 5,193.50 5,193.06 5,193.07 30,052.2K
12:39 5,193.30 5,193.69 5,193.08 5,193.08 23,530.1K
12:40 5,192.74 5,193.08 5,190.29 5,190.52 71,692.9K
12:41 5,189.99 5,190.82 5,189.99 5,190.77 23,883.1K
12:42 5,190.47 5,190.63 5,189.82 5,190.05 26,140.2K
12:43 5,189.64 5,189.88 5,189.19 5,189.65 24,892.1K
12:44 5,189.72 5,190.12 5,188.71 5,188.83 126,151.7K
12:45 5,188.82 5,188.89 5,186.84 5,187.06 139,281.1K
12:46 5,187.21 5,187.21 5,185.86 5,186.22 35,094.8K
12:47 5,186.19 5,186.44 5,186.12 5,186.37 28,431.2K
12:48 5,186.97 5,187.75 5,186.72 5,187.52 34,392.2K
12:49 5,187.77 5,187.77 5,186.57 5,186.57 37,360.7K
12:50 5,186.40 5,186.62 5,185.75 5,185.97 36,897.0K
12:51 5,186.06 5,186.06 5,184.89 5,185.51 58,045.7K
12:52 5,185.52 5,185.92 5,185.47 5,185.84 53,930.9K
12:53 5,186.15 5,187.36 5,186.03 5,186.57 35,058.2K
12:54 5,187.00 5,189.02 5,187.00 5,189.02 23,942.4K
12:55 5,188.95 5,190.82 5,188.73 5,190.79 51,350.9K
12:56 5,190.93 5,190.93 5,190.09 5,190.09 14,276.8K
12:57 5,190.08 5,190.08 5,189.17 5,189.99 25,101.6K
12:58 5,190.20 5,190.46 5,189.77 5,189.91 27,380.2K
12:59 5,189.93 5,189.93 5,189.27 5,189.42 33,213.6K
13:00 5,189.07 5,189.41 5,188.78 5,189.34 19,090.7K
13:01 5,188.92 5,189.76 5,188.92 5,189.76 39,437.4K
13:02 5,189.70 5,189.70 5,188.71 5,189.04 30,321.4K
13:03 5,189.11 5,189.11 5,188.26 5,188.50 17,382.9K
13:04 5,188.09 5,188.34 5,186.55 5,186.55 79,174.4K
13:05 5,185.50 5,185.99 5,185.50 5,185.65 99,839.5K
13:06 5,185.95 5,187.21 5,185.95 5,187.06 39,567.0K
13:07 5,187.30 5,188.05 5,186.62 5,187.63 59,866.0K
13:08 5,187.68 5,187.72 5,185.38 5,185.38 55,714.0K
13:09 5,185.18 5,185.77 5,184.96 5,185.37 51,261.5K
13:10 5,185.30 5,186.07 5,185.30 5,185.50 20,472.4K
13:11 5,185.28 5,185.50 5,184.42 5,184.42 18,828.0K
13:12 5,184.60 5,184.86 5,182.60 5,182.75 83,900.6K
13:13 5,182.42 5,182.42 5,181.91 5,182.25 48,064.8K
13:14 5,182.50 5,182.50 5,180.58 5,181.01 121,340.9K
13:15 5,179.86 5,181.85 5,179.86 5,181.55 89,545.6K
13:16 5,181.79 5,184.10 5,181.79 5,184.10 89,864.1K
13:17 5,184.32 5,185.47 5,184.18 5,185.47 30,523.3K
13:18 5,186.01 5,186.60 5,185.98 5,186.00 28,853.0K
13:19 5,185.74 5,186.75 5,185.74 5,186.54 21,296.9K
13:20 5,186.64 5,187.00 5,185.64 5,185.64 37,082.6K
13:21 5,185.98 5,186.14 5,185.31 5,185.93 26,973.7K
13:22 5,186.11 5,186.11 5,182.96 5,183.12 45,333.4K
13:23 5,183.40 5,183.40 5,181.18 5,181.24 64,694.7K
13:24 5,181.43 5,182.03 5,181.04 5,181.99 65,590.4K
13:25 5,182.57 5,184.55 5,182.57 5,184.53 15,170.7K
13:26 5,185.13 5,186.26 5,185.11 5,186.19 51,099.0K
13:27 5,186.32 5,186.85 5,185.97 5,186.07 47,310.3K
13:28 5,186.11 5,186.99 5,186.05 5,186.57 21,883.4K
13:29 5,186.89 5,188.05 5,186.37 5,188.05 34,135.5K
13:30 5,188.73 5,190.13 5,188.73 5,190.06 62,122.2K
13:31 5,190.22 5,190.71 5,189.96 5,189.96 49,197.8K
13:32 5,189.85 5,190.13 5,189.49 5,190.13 12,106.3K
13:33 5,190.17 5,190.49 5,189.39 5,189.39 17,729.0K
13:34 5,189.63 5,190.03 5,189.21 5,189.29 14,295.8K
13:35 5,189.58 5,189.60 5,188.39 5,188.62 16,456.9K
13:36 5,188.37 5,188.57 5,187.60 5,188.49 29,124.9K
13:37 5,188.51 5,189.79 5,188.49 5,189.79 17,136.8K
13:38 5,190.06 5,191.89 5,190.00 5,191.89 34,109.4K
13:39 5,191.19 5,192.34 5,190.84 5,191.98 39,874.0K
13:40 5,192.62 5,193.93 5,192.45 5,193.18 43,529.9K
13:41 5,193.19 5,194.18 5,191.75 5,191.75 75,966.6K
13:42 5,190.88 5,191.10 5,189.94 5,190.48 53,794.6K
13:43 5,191.14 5,191.70 5,190.89 5,191.49 17,653.7K
13:44 5,192.00 5,192.53 5,191.54 5,192.09 21,895.5K
13:45 5,191.91 5,192.57 5,191.86 5,192.57 25,838.9K
13:46 5,192.60 5,192.64 5,191.11 5,191.11 40,119.7K
13:47 5,191.34 5,191.57 5,190.78 5,191.57 21,621.0K
13:48 5,192.00 5,192.36 5,191.92 5,192.00 12,416.1K
13:49 5,191.77 5,191.84 5,190.24 5,190.46 36,015.2K
13:50 5,190.63 5,191.43 5,190.56 5,191.43 47,581.3K
13:51 5,191.13 5,191.39 5,190.45 5,190.70 10,020.5K
13:52 5,190.37 5,190.37 5,189.59 5,190.24 20,200.8K
13:53 5,190.29 5,190.37 5,189.31 5,189.55 26,648.6K
13:54 5,188.99 5,189.24 5,188.89 5,189.15 26,177.0K
13:55 5,189.13 5,189.81 5,189.13 5,189.50 22,506.9K
13:56 5,189.61 5,190.06 5,189.47 5,189.78 21,515.5K
13:57 5,189.67 5,189.73 5,189.23 5,189.41 8,779.7K
13:58 5,188.90 5,189.79 5,188.90 5,189.79 35,437.3K
13:59 5,189.80 5,190.06 5,189.35 5,189.49 30,316.6K
14:00 5,189.35 5,189.98 5,189.26 5,189.98 19,004.6K
14:01 5,189.44 5,189.75 5,189.12 5,189.12 16,690.9K
14:02 5,189.25 5,189.95 5,189.25 5,189.95 9,748.3K
14:03 5,189.76 5,189.81 5,189.34 5,189.81 8,876.1K
14:04 5,189.43 5,189.74 5,189.10 5,189.11 11,977.9K
14:05 5,188.92 5,190.28 5,188.92 5,190.05 24,083.1K
14:06 5,189.40 5,190.43 5,189.28 5,190.33 12,526.6K
14:07 5,189.81 5,190.19 5,188.84 5,188.88 22,018.9K
14:08 5,188.72 5,188.72 5,186.83 5,186.83 22,767.3K
14:09 5,185.96 5,185.96 5,180.22 5,180.24 269,521.4K
14:10 5,180.13 5,180.17 5,178.06 5,178.28 123,404.4K
14:11 5,179.12 5,180.15 5,178.72 5,180.15 54,038.2K
14:12 5,179.93 5,180.01 5,178.23 5,179.61 54,233.9K
14:13 5,179.43 5,180.48 5,179.28 5,180.45 29,528.2K
14:14 5,180.70 5,180.78 5,179.76 5,180.69 30,394.6K
14:15 5,181.23 5,181.45 5,178.23 5,178.61 37,001.2K
14:16 5,178.62 5,178.75 5,178.30 5,178.69 28,014.9K
14:17 5,178.51 5,178.51 5,173.93 5,173.93 161,210.2K
14:18 5,173.81 5,174.75 5,171.86 5,174.75 144,520.2K
14:19 5,175.01 5,175.35 5,174.16 5,174.16 42,191.5K
14:20 5,174.47 5,174.50 5,172.33 5,172.33 89,091.9K
14:21 5,173.12 5,176.48 5,173.12 5,176.11 180,390.4K
14:22 5,176.44 5,176.61 5,175.61 5,175.71 31,694.3K
14:23 5,176.27 5,176.27 5,174.85 5,174.85 31,322.8K
14:24 5,175.27 5,175.45 5,175.11 5,175.14 15,838.6K
14:25 5,175.14 5,175.14 5,171.49 5,171.49 103,486.2K
14:26 5,170.26 5,173.67 5,168.60 5,173.67 260,761.0K
14:27 5,173.31 5,175.01 5,173.09 5,175.01 102,556.6K
14:28 5,175.41 5,176.61 5,175.41 5,176.10 52,148.6K
14:29 5,176.28 5,177.16 5,176.13 5,177.14 37,237.9K
14:30 5,176.63 5,176.63 5,172.17 5,172.94 60,881.2K
14:31 5,172.94 5,173.28 5,167.93 5,168.76 149,638.5K
14:32 5,168.49 5,169.28 5,167.97 5,168.02 85,934.6K
14:33 5,168.29 5,170.25 5,168.29 5,170.07 50,707.3K
14:34 5,168.26 5,168.53 5,167.84 5,168.02 69,568.6K
14:35 5,167.85 5,168.60 5,167.25 5,168.32 83,039.2K
14:36 5,168.57 5,169.03 5,167.80 5,168.96 31,226.3K
14:37 5,168.79 5,170.05 5,168.67 5,170.05 30,752.7K
14:38 5,168.39 5,168.79 5,166.66 5,166.66 84,009.0K
14:39 5,166.52 5,167.16 5,161.00 5,161.86 192,151.2K
14:40 5,161.78 5,161.78 5,159.86 5,160.49 162,767.7K
14:41 5,160.87 5,161.69 5,160.24 5,161.21 74,923.3K
14:42 5,161.39 5,161.80 5,159.90 5,161.20 51,667.8K
14:43 5,160.47 5,160.57 5,159.64 5,159.91 54,914.0K
14:44 5,160.03 5,163.50 5,159.83 5,163.48 63,353.3K
14:45 5,163.57 5,164.02 5,162.10 5,162.10 39,528.2K
14:46 5,161.73 5,165.96 5,161.73 5,165.43 87,979.0K
14:47 5,165.62 5,167.18 5,165.62 5,166.78 45,871.1K
14:48 5,167.21 5,167.29 5,166.37 5,166.89 35,283.3K
14:49 5,167.74 5,168.07 5,165.33 5,165.84 63,696.9K
14:50 5,165.99 5,166.98 5,165.47 5,166.58 49,309.4K
14:51 5,165.68 5,166.41 5,161.74 5,161.91 113,882.3K
14:52 5,162.59 5,162.59 5,158.20 5,158.74 117,800.4K
14:53 5,157.94 5,158.97 5,157.09 5,158.96 119,331.6K
14:54 5,159.23 5,161.12 5,159.23 5,160.55 145,898.2K
14:55 5,159.82 5,160.06 5,154.84 5,155.19 167,243.9K
14:56 5,155.43 5,155.43 5,152.70 5,153.45 185,162.0K
14:57 5,152.75 5,153.43 5,151.09 5,151.19 128,131.0K
14:58 5,150.98 5,151.73 5,150.06 5,150.06 217,550.5K
14:59 5,150.07 5,151.68 5,149.90 5,151.32 93,955.3K
15:00 5,151.82 5,151.82 5,149.20 5,149.20 99,045.6K
15:01 5,149.49 5,150.40 5,149.13 5,150.40 66,643.3K
15:02 5,151.46 5,155.58 5,151.42 5,155.58 115,120.5K
15:03 5,155.38 5,155.88 5,155.21 5,155.21 53,039.6K
15:04 5,155.49 5,156.50 5,155.13 5,155.71 34,774.5K
15:05 5,155.55 5,155.97 5,155.49 5,155.64 37,538.1K
15:06 5,155.72 5,158.61 5,155.72 5,158.44 64,540.7K
15:07 5,158.25 5,159.30 5,158.25 5,158.80 69,382.2K
15:08 5,158.70 5,159.62 5,155.58 5,156.35 130,158.1K
15:09 5,156.46 5,156.46 5,155.48 5,155.87 27,711.5K
15:10 5,155.78 5,163.14 5,155.71 5,163.14 97,920.7K
15:11 5,162.34 5,162.34 5,159.37 5,159.37 49,112.4K
15:12 5,158.21 5,159.58 5,157.72 5,159.46 89,496.4K
15:13 5,160.35 5,160.35 5,156.48 5,156.50 107,858.9K
15:14 5,156.09 5,157.30 5,155.61 5,157.30 37,622.8K
15:15 5,157.79 5,158.97 5,157.79 5,158.97 28,801.5K
15:16 5,159.19 5,160.03 5,158.49 5,160.03 30,902.0K
15:17 5,160.74 5,162.01 5,160.63 5,161.64 32,304.5K
15:18 5,161.27 5,162.97 5,161.27 5,162.97 67,810.8K
15:19 5,163.55 5,163.85 5,161.55 5,161.55 55,147.2K
15:20 5,159.45 5,159.58 5,158.90 5,159.32 33,142.4K
15:21 5,159.30 5,162.62 5,159.04 5,162.62 38,857.4K
15:22 5,163.39 5,164.82 5,163.39 5,164.56 38,682.0K
15:23 5,164.43 5,164.43 5,162.15 5,163.28 26,068.9K
15:24 5,163.68 5,164.42 5,163.41 5,163.78 21,935.8K
15:25 5,163.78 5,163.78 5,161.73 5,161.82 14,185.4K
15:26 5,161.81 5,161.99 5,161.25 5,161.66 17,545.1K
15:27 5,161.47 5,162.04 5,161.27 5,162.04 17,101.8K
15:28 5,162.35 5,163.23 5,162.33 5,162.86 18,104.1K
15:29 5,163.18 5,163.76 5,162.96 5,163.76 23,456.8K
15:30 5,163.66 5,163.66 5,158.68 5,158.68 58,608.7K
15:31 5,158.94 5,161.20 5,158.94 5,161.20 20,488.8K
15:32 5,161.29 5,162.45 5,161.29 5,162.45 13,129.5K
15:33 5,162.28 5,165.23 5,162.28 5,163.98 27,736.3K
15:34 5,164.46 5,164.54 5,163.48 5,163.95 13,451.3K
15:35 5,163.85 5,163.85 5,161.41 5,161.41 27,233.8K
15:36 5,161.80 5,162.09 5,161.61 5,162.09 15,291.6K
15:37 5,162.50 5,163.12 5,161.99 5,161.99 15,857.5K
15:38 5,162.00 5,162.10 5,161.70 5,161.82 14,563.8K
15:39 5,161.63 5,162.35 5,161.56 5,161.80 11,045.9K
15:40 5,161.83 5,162.32 5,161.77 5,162.17 17,110.4K
15:41 5,162.41 5,163.67 5,162.34 5,163.01 36,986.6K
15:42 5,162.98 5,163.23 5,162.47 5,163.21 17,541.9K
15:43 5,163.21 5,163.21 5,160.33 5,160.33 24,990.9K
15:44 5,158.81 5,160.27 5,158.81 5,160.27 71,547.4K
15:45 5,160.10 5,160.10 5,158.15 5,158.28 20,413.9K
15:46 5,158.87 5,158.87 5,157.63 5,158.25 23,215.1K
15:47 5,158.69 5,159.84 5,158.25 5,159.84 23,100.0K
15:48 5,159.77 5,159.77 5,158.57 5,158.76 15,262.1K
15:49 5,159.43 5,159.46 5,158.54 5,158.94 13,752.0K
15:50 5,158.69 5,158.81 5,154.79 5,154.79 59,961.6K
15:51 5,154.64 5,155.81 5,154.33 5,155.74 68,863.7K
15:52 5,155.63 5,155.63 5,152.85 5,153.04 32,522.6K
15:53 5,153.11 5,154.94 5,153.11 5,153.89 14,254.4K
15:54 5,153.82 5,154.89 5,153.17 5,153.28 28,588.0K
15:55 5,153.45 5,153.45 5,153.14 5,153.30 14,992.4K
15:56 5,153.69 5,154.05 5,153.32 5,153.71 28,972.3K
15:57 5,153.79 5,154.01 5,152.50 5,152.50 33,354.5K
15:58 5,148.84 5,149.82 5,148.84 5,149.40 224,352.2K
15:59 5,149.53 5,149.69 5,148.73 5,149.57 67,063.0K
16:00 5,148.29 5,148.45 5,147.40 5,147.71 119,233.0K
16:01 5,147.87 5,151.99 5,147.87 5,151.99 55,325.2K
16:02 5,153.13 5,153.38 5,151.98 5,153.03 30,904.4K
16:03 5,153.31 5,153.95 5,153.31 5,153.95 25,648.5K
16:04 5,154.50 5,157.56 5,154.50 5,157.56 40,653.3K
16:05 5,157.66 5,157.67 5,156.91 5,157.12 35,249.9K
16:06 5,157.12 5,157.12 5,156.06 5,156.46 10,936.6K
16:07 5,156.40 5,157.44 5,156.40 5,157.44 23,510.0K
16:08 5,157.62 5,159.88 5,157.38 5,159.86 48,121.3K
16:09 5,159.78 5,159.91 5,156.29 5,156.29 44,554.4K
16:10 5,156.91 5,160.11 5,156.91 5,160.11 31,160.1K
16:11 5,160.03 5,160.27 5,157.78 5,157.78 23,836.0K
16:12 5,157.86 5,159.55 5,157.86 5,159.55 39,353.9K
16:13 5,159.94 5,160.43 5,159.15 5,160.43 28,258.8K
16:14 5,160.91 5,161.08 5,160.10 5,160.35 14,043.2K
16:15 5,160.21 5,160.21 5,157.47 5,157.66 24,044.5K
16:16 5,158.23 5,160.07 5,158.19 5,160.07 21,155.8K
16:17 5,160.59 5,161.30 5,160.46 5,160.98 19,503.6K
16:18 5,160.68 5,161.61 5,160.40 5,161.61 57,025.5K
16:19 5,161.84 5,161.95 5,160.36 5,160.36 22,136.5K
16:20 5,160.75 5,160.87 5,159.88 5,159.88 36,366.6K
16:21 5,160.02 5,160.02 5,158.84 5,158.84 16,466.7K
16:22 5,158.67 5,159.43 5,158.03 5,159.43 11,877.3K
16:23 5,159.35 5,160.46 5,159.35 5,159.83 10,582.8K
16:24 5,159.75 5,160.00 5,159.32 5,159.93 7,706.1K
16:25 5,159.02 5,160.26 5,159.02 5,160.15 16,451.3K
16:26 5,160.38 5,161.81 5,160.38 5,161.81 17,853.7K
16:27 5,161.73 5,161.94 5,161.63 5,161.82 11,374.0K
16:28 5,161.73 5,162.52 5,161.03 5,161.03 23,357.4K
16:29 5,161.33 5,161.74 5,160.93 5,161.72 10,519.0K
16:30 5,162.02 5,162.02 5,159.21 5,159.53 30,335.5K
16:31 5,159.89 5,160.28 5,159.38 5,160.28 12,299.8K
16:32 5,160.37 5,160.37 5,158.59 5,158.71 31,483.9K
16:33 5,158.66 5,158.91 5,158.34 5,158.34 21,674.8K
16:34 5,157.96 5,158.10 5,155.38 5,155.79 54,129.2K
16:35 5,156.36 5,156.42 5,155.80 5,156.10 15,518.4K
16:36 5,156.14 5,156.41 5,155.81 5,155.96 18,049.5K
16:37 5,155.96 5,156.57 5,155.79 5,156.09 29,097.2K
16:38 5,155.79 5,156.67 5,155.43 5,156.67 15,069.4K
16:39 5,156.75 5,159.92 5,156.75 5,159.92 30,796.7K
16:40 5,161.03 5,162.13 5,161.03 5,161.28 44,804.5K
16:41 5,161.64 5,161.68 5,160.94 5,161.31 54,871.5K
16:42 5,161.30 5,162.87 5,161.23 5,162.87 39,705.3K
16:43 5,162.99 5,162.99 5,161.89 5,162.16 39,325.7K
16:44 5,162.39 5,163.13 5,161.98 5,162.10 78,416.4K
16:45 5,161.85 5,161.85 5,160.57 5,161.01 28,176.9K
16:46 5,160.71 5,161.16 5,159.46 5,159.46 13,836.0K
16:47 5,159.43 5,159.65 5,158.85 5,158.85 11,594.4K
16:48 5,158.95 5,159.17 5,154.04 5,154.34 73,237.8K
16:49 5,154.39 5,154.66 5,153.07 5,153.07 41,097.9K
16:50 5,153.04 5,153.08 5,151.74 5,152.45 25,826.4K
16:51 5,152.43 5,153.35 5,152.35 5,153.20 9,625.9K
16:52 5,152.96 5,155.02 5,152.96 5,154.81 25,168.7K
16:53 5,154.23 5,154.23 5,152.75 5,153.63 20,479.5K
16:54 5,153.88 5,154.37 5,153.82 5,154.27 9,897.5K
16:55 5,154.33 5,155.18 5,154.14 5,155.18 18,333.1K
16:56 5,155.74 5,157.32 5,155.74 5,157.14 24,844.0K
16:57 5,157.26 5,157.26 5,154.47 5,155.27 17,765.4K
16:58 5,155.62 5,155.62 5,154.27 5,154.67 31,060.5K
16:59 5,154.70 5,155.91 5,154.04 5,155.91 16,582.0K
17:00 5,155.82 5,156.00 5,153.08 5,153.56 21,958.1K
17:01 5,153.29 5,153.56 5,151.84 5,152.19 23,448.0K
17:02 5,151.92 5,152.00 5,150.94 5,151.07 47,007.3K
17:03 5,151.40 5,151.98 5,150.85 5,151.98 40,613.2K
17:04 5,152.85 5,154.43 5,152.85 5,154.35 44,661.0K
17:05 5,154.32 5,155.13 5,154.32 5,154.97 13,365.1K
17:06 5,155.43 5,156.34 5,154.38 5,154.41 44,832.2K
17:07 5,153.69 5,153.90 5,153.46 5,153.46 11,918.5K
17:08 5,153.63 5,154.89 5,153.63 5,154.89 12,862.8K
17:09 5,155.01 5,155.01 5,153.14 5,153.15 15,489.0K
17:10 5,152.70 5,152.70 5,150.93 5,151.29 46,154.0K
17:11 5,151.25 5,151.25 5,149.92 5,149.92 42,163.2K
17:12 5,150.17 5,150.33 5,149.72 5,149.85 14,774.4K
17:13 5,149.40 5,149.72 5,148.49 5,148.61 51,443.3K
17:14 5,149.05 5,149.05 5,148.00 5,148.12 30,061.7K
17:15 5,147.77 5,150.89 5,147.67 5,150.89 55,975.0K
17:16 5,150.92 5,151.50 5,150.66 5,151.50 21,564.3K
17:17 5,151.80 5,151.80 5,150.73 5,150.73 17,808.8K
17:18 5,150.73 5,150.73 5,149.63 5,149.63 19,727.2K
17:19 5,150.15 5,151.77 5,149.86 5,151.77 9,000.9K
17:20 5,151.80 5,152.43 5,151.80 5,152.22 14,903.3K
17:21 5,152.40 5,152.49 5,151.54 5,151.54 9,736.5K
17:22 5,151.47 5,151.49 5,150.41 5,150.77 13,720.6K
17:23 5,150.80 5,151.84 5,150.39 5,151.84 7,831.1K
17:24 5,151.87 5,153.33 5,151.87 5,153.33 20,504.7K
17:25 5,152.87 5,153.54 5,152.87 5,153.18 14,847.5K
17:26 5,153.04 5,153.08 5,152.07 5,152.30 24,536.7K
17:27 5,152.22 5,152.23 5,151.48 5,152.12 22,935.2K
17:28 5,152.14 5,152.74 5,151.86 5,152.62 17,809.9K
17:29 5,152.84 5,153.50 5,152.64 5,152.64 11,315.8K
17:30 5,152.54 5,153.66 5,152.48 5,153.66 10,453.7K
17:31 5,153.47 5,153.47 5,152.73 5,152.77 12,278.2K
17:32 5,152.70 5,155.46 5,152.70 5,155.46 46,286.1K
17:33 5,155.71 5,156.98 5,155.71 5,156.71 21,402.5K
17:34 5,156.71 5,157.65 5,156.70 5,157.04 31,698.5K
17:35 5,157.25 5,157.55 5,157.03 5,157.11 21,328.4K
17:36 5,156.72 5,157.73 5,156.72 5,157.71 34,003.7K
17:37 5,158.63 5,159.82 5,158.63 5,159.59 70,570.0K
17:38 5,160.01 5,160.34 5,159.95 5,160.12 26,658.3K
17:39 5,159.17 5,159.71 5,159.07 5,159.71 37,843.1K
17:40 5,159.62 5,159.62 5,157.98 5,157.98 37,087.6K
17:41 5,157.89 5,157.89 5,156.12 5,156.47 30,124.7K
17:42 5,156.31 5,156.36 5,155.79 5,155.86 17,307.4K
17:43 5,155.75 5,156.87 5,155.75 5,156.83 11,084.6K
17:44 5,156.69 5,157.05 5,156.23 5,157.05 12,251.3K
17:45 5,157.09 5,157.09 5,156.27 5,156.35 25,176.9K
17:46 5,156.23 5,156.43 5,155.42 5,155.83 16,966.8K
17:47 5,155.52 5,156.03 5,155.45 5,156.03 27,976.9K
17:48 5,155.45 5,155.49 5,154.16 5,154.16 59,217.0K
17:49 5,154.00 5,154.76 5,153.84 5,154.11 49,143.1K
17:50 5,153.67 5,153.84 5,152.12 5,152.70 49,973.4K
17:51 5,153.00 5,153.05 5,152.59 5,153.05 37,337.2K
17:52 5,153.41 5,153.43 5,151.76 5,151.76 28,032.2K
17:53 5,152.48 5,152.59 5,151.91 5,152.59 11,504.7K
17:54 5,152.59 5,154.16 5,152.57 5,153.91 11,759.9K
17:55 5,153.47 5,153.94 5,153.47 5,153.78 25,371.2K
17:56 5,153.70 5,154.38 5,153.70 5,154.38 17,708.6K
17:57 5,155.07 5,156.08 5,155.07 5,155.88 34,418.9K
17:58 5,155.57 5,155.94 5,155.32 5,155.74 26,967.9K
17:59 5,155.82 5,155.92 5,155.07 5,155.11 17,712.8K
18:00 5,155.28 5,155.28 5,154.00 5,154.14 23,467.7K
18:01 5,154.21 5,154.21 5,153.57 5,153.87 18,982.9K
18:02 5,153.53 5,153.79 5,152.55 5,152.57 13,437.9K
18:03 5,153.10 5,154.11 5,152.93 5,154.11 26,523.6K
18:04 5,154.25 5,154.33 5,153.89 5,154.05 10,362.7K
18:05 5,154.10 5,154.64 5,153.52 5,154.59 12,985.8K
18:06 5,154.55 5,154.79 5,154.20 5,154.43 17,197.4K
18:07 5,154.65 5,154.76 5,152.60 5,152.89 47,463.2K
18:08 5,152.82 5,152.82 5,151.90 5,151.90 14,445.1K
18:09 5,151.35 5,151.87 5,151.31 5,151.60 16,818.3K
18:10 5,151.36 5,151.52 5,150.91 5,151.52 20,537.1K
18:11 5,151.30 5,151.57 5,151.15 5,151.20 17,995.8K
18:12 5,151.38 5,151.38 5,150.54 5,150.54 28,705.9K
18:13 5,150.42 5,150.42 5,146.62 5,146.62 84,278.8K
18:14 5,146.41 5,146.41 5,145.81 5,146.06 43,885.2K
18:15 5,145.54 5,146.94 5,144.79 5,146.94 98,995.5K
18:16 5,147.65 5,147.65 5,145.61 5,146.45 61,334.1K
18:17 5,146.27 5,146.40 5,145.44 5,145.44 25,559.9K
18:18 5,145.79 5,147.04 5,145.79 5,145.79 13,347.7K
18:19 5,145.81 5,146.65 5,145.21 5,146.65 38,385.2K
18:20 5,145.28 5,147.43 5,145.28 5,147.13 41,285.7K
18:21 5,147.02 5,147.61 5,146.78 5,146.95 20,186.2K
18:22 5,146.56 5,148.27 5,146.49 5,148.17 9,879.4K
18:23 5,148.15 5,148.81 5,147.83 5,148.18 10,503.7K
18:24 5,148.37 5,148.65 5,147.97 5,148.42 11,156.2K
18:25 5,148.80 5,148.80 5,147.87 5,148.12 16,786.1K
18:26 5,147.85 5,147.91 5,147.41 5,147.83 13,636.8K
18:27 5,147.30 5,147.73 5,147.30 5,147.58 16,321.0K
18:28 5,147.37 5,148.26 5,147.37 5,148.21 11,710.3K
18:29 5,148.21 5,148.21 5,147.85 5,147.91 15,754.0K
18:30 5,148.35 5,148.90 5,147.74 5,148.69 38,647.3K
18:31 5,148.50 5,148.91 5,148.22 5,148.22 41,532.3K
18:32 5,148.39 5,148.88 5,148.35 5,148.73 23,728.3K
18:33 5,148.75 5,148.88 5,148.39 5,148.46 9,877.3K
18:34 5,147.72 5,147.94 5,147.51 5,147.69 29,352.4K
18:35 5,147.64 5,148.44 5,147.38 5,148.37 33,295.9K
18:36 5,148.40 5,148.50 5,148.05 5,148.27 16,407.3K
18:37 5,148.25 5,148.31 5,147.95 5,148.12 8,780.6K
18:38 5,148.31 5,148.33 5,147.85 5,148.13 7,573.5K
18:39 5,148.11 5,149.14 5,148.11 5,148.91 18,477.1K
18:40 5,148.15 5,148.15 5,148.15 5,148.15 3,799.5K
18:51 5,148.11 5,148.11 5,148.11 5,148.11 71,657.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음