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 5,626.93 5,644.01 5,626.93 5,643.90 18,925.3K
09:51 5,643.88 5,644.16 5,643.27 5,643.74 18,289.8K
09:52 5,643.59 5,643.61 5,642.30 5,642.30 39,220.0K
09:53 5,642.51 5,642.53 5,641.13 5,641.47 34,051.3K
09:54 5,641.27 5,641.52 5,640.73 5,641.13 27,864.0K
09:55 5,640.24 5,640.72 5,639.15 5,639.23 45,508.5K
09:56 5,639.21 5,639.21 5,637.56 5,637.56 94,647.3K
09:57 5,637.83 5,637.83 5,636.75 5,637.39 66,552.6K
09:58 5,637.49 5,638.42 5,636.85 5,637.00 64,637.4K
09:59 5,637.75 5,639.22 5,636.32 5,638.06 160,046.2K
10:00 5,637.53 5,637.53 5,635.78 5,636.02 109,625.7K
10:01 5,636.70 5,636.70 5,635.02 5,636.31 168,541.5K
10:02 5,637.00 5,639.87 5,637.00 5,639.87 79,368.2K
10:03 5,640.48 5,643.72 5,640.48 5,643.72 182,333.1K
10:04 5,643.19 5,643.19 5,641.66 5,642.38 117,350.2K
10:05 5,641.99 5,642.04 5,641.29 5,641.55 61,506.3K
10:06 5,641.99 5,642.50 5,641.05 5,641.05 102,584.5K
10:07 5,641.66 5,642.81 5,641.64 5,641.87 104,245.1K
10:08 5,640.65 5,640.65 5,638.22 5,640.44 229,948.4K
10:09 5,640.76 5,641.26 5,640.15 5,641.26 128,752.7K
10:10 5,642.27 5,642.50 5,640.41 5,641.05 111,062.5K
10:11 5,640.82 5,641.78 5,640.82 5,641.67 56,037.7K
10:12 5,641.78 5,641.78 5,640.87 5,641.22 56,585.6K
10:13 5,641.29 5,641.49 5,640.26 5,640.39 50,341.9K
10:14 5,640.12 5,641.51 5,639.81 5,641.20 76,418.4K
10:15 5,641.10 5,641.33 5,640.28 5,640.28 105,041.9K
10:16 5,638.72 5,638.72 5,637.54 5,638.10 65,826.7K
10:17 5,637.67 5,638.43 5,637.44 5,638.03 50,719.8K
10:18 5,637.79 5,638.00 5,637.29 5,637.73 43,804.4K
10:19 5,638.31 5,638.32 5,637.13 5,637.36 77,564.6K
10:20 5,637.32 5,637.55 5,636.74 5,637.17 57,339.0K
10:21 5,636.92 5,636.94 5,636.58 5,636.94 40,727.4K
10:22 5,636.30 5,636.30 5,634.34 5,634.63 152,043.7K
10:23 5,634.55 5,634.55 5,632.31 5,632.31 51,419.4K
10:24 5,631.51 5,631.90 5,631.04 5,631.51 78,197.4K
10:25 5,631.85 5,633.02 5,630.88 5,632.78 80,574.5K
10:26 5,633.17 5,633.17 5,632.22 5,632.50 33,288.6K
10:27 5,632.86 5,633.87 5,632.86 5,633.87 52,131.2K
10:28 5,634.14 5,634.96 5,634.14 5,634.35 53,929.5K
10:29 5,634.51 5,634.51 5,632.31 5,632.69 96,757.8K
10:30 5,632.17 5,633.58 5,632.01 5,633.58 43,753.0K
10:31 5,633.04 5,633.60 5,631.85 5,632.11 45,810.3K
10:32 5,632.06 5,632.06 5,630.94 5,631.04 61,360.3K
10:33 5,630.80 5,630.80 5,629.22 5,629.92 123,320.2K
10:34 5,629.46 5,629.46 5,627.55 5,627.83 75,787.1K
10:35 5,627.85 5,629.08 5,627.21 5,628.79 59,483.5K
10:36 5,629.05 5,629.05 5,628.15 5,628.20 50,708.4K
10:37 5,627.99 5,627.99 5,626.02 5,626.02 36,915.8K
10:38 5,626.21 5,626.21 5,623.09 5,623.38 127,886.1K
10:39 5,623.84 5,624.24 5,622.94 5,624.24 67,659.5K
10:40 5,624.85 5,624.85 5,622.50 5,622.50 108,907.6K
10:41 5,622.46 5,622.54 5,621.68 5,621.94 68,864.8K
10:42 5,621.65 5,621.88 5,621.52 5,621.83 51,094.8K
10:43 5,621.95 5,622.98 5,621.95 5,622.98 34,177.9K
10:44 5,622.13 5,622.38 5,621.60 5,622.07 74,822.2K
10:45 5,622.11 5,625.25 5,622.11 5,625.25 76,001.8K
10:46 5,625.14 5,626.30 5,624.85 5,626.30 32,147.7K
10:47 5,626.60 5,627.05 5,626.32 5,626.79 110,728.9K
10:48 5,626.21 5,627.60 5,626.21 5,626.97 84,650.1K
10:49 5,626.59 5,628.55 5,626.55 5,628.55 86,574.1K
10:50 5,628.43 5,630.51 5,628.28 5,630.51 144,661.5K
10:51 5,630.48 5,630.54 5,629.20 5,629.20 83,396.7K
10:52 5,629.52 5,629.52 5,627.42 5,627.49 29,889.6K
10:53 5,627.65 5,627.65 5,626.11 5,626.12 33,063.1K
10:54 5,626.52 5,627.47 5,626.52 5,626.62 60,326.7K
10:55 5,627.80 5,629.51 5,627.67 5,629.35 46,748.8K
10:56 5,629.58 5,629.66 5,626.64 5,626.64 177,516.1K
10:57 5,625.90 5,625.90 5,623.09 5,623.12 112,710.7K
10:58 5,622.68 5,622.68 5,619.08 5,619.47 300,926.1K
10:59 5,619.29 5,620.03 5,615.45 5,615.45 201,960.8K
11:00 5,613.30 5,615.68 5,611.06 5,611.06 481,490.3K
11:01 5,611.59 5,615.41 5,611.59 5,615.41 137,388.7K
11:02 5,614.71 5,616.04 5,613.50 5,615.95 132,598.1K
11:03 5,615.75 5,617.29 5,615.75 5,616.59 173,095.6K
11:04 5,615.92 5,618.24 5,615.46 5,617.62 82,794.8K
11:05 5,617.39 5,617.52 5,616.36 5,617.38 48,383.4K
11:06 5,617.14 5,619.56 5,617.14 5,619.56 81,237.4K
11:07 5,620.03 5,620.03 5,617.81 5,618.21 104,604.4K
11:08 5,617.67 5,617.67 5,615.04 5,616.18 89,484.8K
11:09 5,616.42 5,616.42 5,613.67 5,613.84 89,973.9K
11:10 5,613.55 5,617.00 5,613.55 5,616.01 127,862.9K
11:11 5,616.35 5,616.35 5,615.64 5,615.64 51,892.2K
11:12 5,616.01 5,616.68 5,614.92 5,614.92 48,490.4K
11:13 5,616.72 5,619.70 5,616.54 5,618.40 102,356.0K
11:14 5,619.68 5,619.74 5,619.03 5,619.47 69,784.5K
11:15 5,620.14 5,621.39 5,620.09 5,620.94 168,449.0K
11:16 5,620.28 5,622.23 5,619.37 5,621.97 99,060.4K
11:17 5,621.47 5,621.47 5,618.86 5,618.88 82,683.2K
11:18 5,618.54 5,618.92 5,617.94 5,618.85 40,475.5K
11:19 5,619.31 5,619.63 5,619.10 5,619.55 50,632.9K
11:20 5,620.07 5,620.26 5,619.63 5,620.07 46,645.5K
11:21 5,619.92 5,619.92 5,617.89 5,618.17 75,825.2K
11:22 5,618.14 5,619.03 5,618.14 5,618.89 17,126.2K
11:23 5,618.86 5,618.86 5,617.83 5,617.86 21,048.6K
11:24 5,617.85 5,618.36 5,617.49 5,617.65 75,441.3K
11:25 5,615.48 5,615.90 5,614.67 5,615.90 73,852.0K
11:26 5,616.38 5,618.84 5,616.33 5,618.84 53,734.0K
11:27 5,618.67 5,618.67 5,616.67 5,617.02 64,939.7K
11:28 5,616.44 5,616.44 5,615.31 5,615.31 62,717.5K
11:29 5,614.38 5,615.13 5,613.44 5,613.77 70,102.9K
11:30 5,611.79 5,612.94 5,611.43 5,612.18 157,266.8K
11:31 5,612.20 5,612.21 5,611.75 5,611.88 70,391.2K
11:32 5,611.84 5,612.49 5,611.36 5,611.71 38,457.3K
11:33 5,611.51 5,611.70 5,610.91 5,611.11 52,454.8K
11:34 5,611.34 5,612.31 5,611.29 5,611.88 31,751.5K
11:35 5,611.69 5,613.03 5,611.69 5,612.28 39,083.7K
11:36 5,612.50 5,612.50 5,610.68 5,610.74 30,800.9K
11:37 5,610.81 5,610.81 5,609.20 5,609.29 124,895.4K
11:38 5,609.16 5,609.71 5,608.15 5,608.20 65,582.1K
11:39 5,608.09 5,608.42 5,605.87 5,605.89 106,025.4K
11:40 5,605.56 5,607.02 5,605.56 5,606.79 82,539.4K
11:41 5,607.22 5,608.65 5,607.22 5,608.65 91,776.5K
11:42 5,608.21 5,608.52 5,607.02 5,607.02 35,023.6K
11:43 5,606.85 5,607.02 5,603.38 5,603.50 219,624.9K
11:44 5,603.21 5,605.40 5,603.17 5,604.60 94,162.2K
11:45 5,603.25 5,603.25 5,600.16 5,600.45 133,693.6K
11:46 5,600.32 5,600.80 5,599.72 5,600.75 82,335.6K
11:47 5,602.93 5,605.12 5,602.58 5,605.05 87,328.0K
11:48 5,605.23 5,606.36 5,605.23 5,606.04 49,106.2K
11:49 5,606.33 5,606.66 5,605.64 5,605.89 81,812.3K
11:50 5,605.77 5,607.23 5,605.77 5,606.59 38,870.5K
11:51 5,606.75 5,607.96 5,606.75 5,606.88 45,479.9K
11:52 5,606.89 5,608.10 5,606.60 5,607.55 44,034.0K
11:53 5,607.28 5,608.19 5,607.05 5,608.19 53,536.8K
11:54 5,608.38 5,609.11 5,608.24 5,609.10 33,720.2K
11:55 5,609.30 5,609.73 5,607.86 5,607.86 39,671.2K
11:56 5,607.51 5,607.51 5,606.07 5,607.10 27,688.4K
11:57 5,606.73 5,606.95 5,605.58 5,605.65 30,480.9K
11:58 5,605.54 5,608.13 5,605.54 5,608.13 66,735.5K
11:59 5,608.60 5,609.57 5,608.59 5,609.47 54,170.2K
12:00 5,609.31 5,609.31 5,606.27 5,606.35 64,050.1K
12:01 5,606.16 5,609.05 5,606.13 5,609.02 33,526.5K
12:02 5,608.55 5,608.55 5,605.36 5,605.65 33,117.9K
12:03 5,605.96 5,605.96 5,603.11 5,604.70 73,673.4K
12:04 5,604.42 5,605.08 5,603.69 5,603.80 64,861.2K
12:05 5,603.91 5,604.15 5,601.14 5,601.14 90,733.0K
12:06 5,601.03 5,604.12 5,601.03 5,604.12 110,841.9K
12:07 5,604.18 5,605.37 5,603.93 5,605.37 39,216.5K
12:08 5,604.61 5,604.64 5,603.96 5,604.03 42,225.2K
12:09 5,604.53 5,605.04 5,604.53 5,604.67 29,945.2K
12:10 5,606.29 5,608.25 5,606.29 5,607.93 64,042.8K
12:11 5,608.49 5,608.49 5,607.59 5,607.68 55,195.4K
12:12 5,607.68 5,609.03 5,607.43 5,607.64 64,313.0K
12:13 5,607.18 5,607.86 5,606.26 5,606.89 28,390.0K
12:14 5,607.27 5,609.96 5,607.27 5,609.96 34,626.9K
12:15 5,609.81 5,610.24 5,608.74 5,610.24 66,039.8K
12:16 5,609.74 5,609.86 5,607.08 5,607.69 25,731.3K
12:17 5,607.47 5,607.87 5,606.84 5,607.25 39,392.1K
12:18 5,607.39 5,608.22 5,607.28 5,607.54 23,364.3K
12:19 5,607.79 5,607.79 5,606.06 5,606.63 55,777.1K
12:20 5,606.40 5,609.06 5,606.40 5,608.69 38,901.0K
12:21 5,608.53 5,611.53 5,608.52 5,611.41 76,629.6K
12:22 5,611.53 5,614.12 5,611.53 5,614.12 102,051.2K
12:23 5,614.34 5,615.59 5,614.34 5,615.59 121,720.5K
12:24 5,615.41 5,616.17 5,615.41 5,615.65 40,589.3K
12:25 5,615.55 5,615.76 5,615.23 5,615.74 26,146.4K
12:26 5,615.50 5,615.89 5,615.02 5,615.25 16,454.4K
12:27 5,615.49 5,616.04 5,615.49 5,615.98 19,256.8K
12:28 5,616.99 5,618.09 5,616.99 5,617.98 90,351.4K
12:29 5,617.67 5,617.67 5,615.31 5,615.78 40,223.7K
12:30 5,616.88 5,618.16 5,616.88 5,617.56 63,638.7K
12:31 5,617.03 5,617.98 5,616.75 5,617.98 20,456.0K
12:32 5,618.24 5,619.27 5,617.82 5,618.67 38,502.7K
12:33 5,618.05 5,618.31 5,617.04 5,617.16 41,456.9K
12:34 5,616.87 5,617.20 5,616.63 5,616.63 10,419.9K
12:35 5,616.80 5,616.84 5,615.68 5,615.74 39,580.3K
12:36 5,615.28 5,615.53 5,614.88 5,615.28 31,520.7K
12:37 5,615.52 5,615.67 5,615.16 5,615.67 20,407.7K
12:38 5,615.68 5,615.68 5,614.70 5,615.26 12,947.2K
12:39 5,616.05 5,616.05 5,614.33 5,614.33 25,499.8K
12:40 5,614.17 5,614.41 5,613.12 5,613.38 47,140.5K
12:41 5,613.24 5,614.70 5,613.24 5,614.70 28,375.5K
12:42 5,614.77 5,616.53 5,614.48 5,616.07 21,722.3K
12:43 5,619.00 5,623.31 5,619.00 5,622.78 254,148.1K
12:44 5,622.03 5,622.79 5,621.96 5,622.46 28,063.6K
12:45 5,623.73 5,624.23 5,623.54 5,624.23 66,695.8K
12:46 5,624.25 5,625.50 5,623.69 5,625.50 94,075.1K
12:47 5,626.24 5,626.24 5,624.42 5,624.78 54,001.2K
12:48 5,625.73 5,626.18 5,625.02 5,625.11 56,881.4K
12:49 5,624.41 5,624.83 5,624.19 5,624.78 44,213.0K
12:50 5,624.19 5,624.81 5,622.72 5,622.85 36,496.3K
12:51 5,622.66 5,623.49 5,622.66 5,623.28 18,599.9K
12:52 5,623.10 5,625.15 5,622.93 5,624.82 39,522.4K
12:53 5,625.01 5,625.22 5,624.85 5,625.10 21,475.9K
12:54 5,625.29 5,625.29 5,624.27 5,624.32 33,509.1K
12:55 5,624.71 5,624.71 5,623.53 5,623.81 19,307.5K
12:56 5,623.93 5,624.06 5,623.06 5,623.16 43,200.1K
12:57 5,622.95 5,622.97 5,621.09 5,621.16 115,692.1K
12:58 5,621.12 5,622.76 5,620.90 5,622.76 62,723.8K
12:59 5,622.81 5,623.01 5,616.51 5,616.58 80,119.3K
13:00 5,615.36 5,615.74 5,612.08 5,612.29 142,053.2K
13:01 5,611.84 5,613.81 5,611.27 5,611.27 63,852.3K
13:02 5,610.43 5,612.49 5,610.43 5,611.28 81,575.2K
13:03 5,610.64 5,611.19 5,609.79 5,609.86 86,144.1K
13:04 5,609.76 5,609.76 5,608.83 5,609.08 45,543.0K
13:05 5,609.09 5,609.09 5,608.26 5,608.53 47,402.0K
13:06 5,608.39 5,608.39 5,607.52 5,608.15 57,190.7K
13:07 5,608.21 5,611.26 5,607.99 5,610.75 97,466.7K
13:08 5,610.77 5,610.83 5,609.13 5,609.13 81,443.5K
13:09 5,608.39 5,608.39 5,606.84 5,606.84 65,122.2K
13:10 5,607.05 5,609.12 5,607.05 5,608.57 45,183.6K
13:11 5,609.09 5,610.43 5,609.09 5,610.43 72,516.4K
13:12 5,610.50 5,610.68 5,609.81 5,609.81 20,006.8K
13:13 5,609.35 5,610.39 5,609.35 5,610.08 26,135.7K
13:14 5,609.64 5,609.64 5,607.15 5,608.09 70,556.3K
13:15 5,608.87 5,608.87 5,607.60 5,607.60 23,965.8K
13:16 5,607.85 5,607.87 5,606.13 5,606.13 30,174.7K
13:17 5,606.59 5,607.41 5,606.04 5,606.20 124,741.2K
13:18 5,605.74 5,605.74 5,604.53 5,604.53 69,395.9K
13:19 5,605.11 5,606.36 5,605.04 5,606.36 51,941.3K
13:20 5,606.67 5,607.73 5,606.67 5,607.47 39,806.4K
13:21 5,607.87 5,608.64 5,607.87 5,608.02 24,545.9K
13:22 5,608.00 5,608.94 5,607.87 5,607.92 19,874.5K
13:23 5,608.22 5,608.22 5,607.57 5,607.59 26,162.9K
13:24 5,607.96 5,610.86 5,607.89 5,610.12 42,852.1K
13:25 5,609.81 5,610.09 5,609.25 5,609.25 21,234.6K
13:26 5,608.20 5,608.31 5,606.98 5,607.29 58,979.5K
13:27 5,608.22 5,608.46 5,607.64 5,607.99 40,549.1K
13:28 5,607.57 5,607.93 5,607.52 5,607.66 18,857.6K
13:29 5,607.90 5,608.80 5,607.90 5,608.19 16,987.6K
13:30 5,608.41 5,608.41 5,607.71 5,608.14 29,684.8K
13:31 5,608.04 5,608.04 5,607.12 5,607.25 23,838.4K
13:32 5,606.56 5,607.36 5,606.56 5,607.17 13,984.0K
13:33 5,607.79 5,607.79 5,606.64 5,607.42 10,277.7K
13:34 5,607.39 5,607.45 5,607.04 5,607.14 13,721.2K
13:35 5,607.16 5,607.36 5,606.69 5,607.17 9,432.9K
13:36 5,607.30 5,610.11 5,607.30 5,609.40 69,598.9K
13:37 5,609.40 5,610.37 5,609.40 5,609.80 32,164.9K
13:38 5,609.82 5,610.61 5,609.76 5,610.59 14,541.9K
13:39 5,610.49 5,611.04 5,609.95 5,609.95 49,702.3K
13:40 5,609.94 5,611.36 5,609.94 5,611.36 31,855.8K
13:41 5,611.03 5,612.72 5,610.78 5,612.59 64,545.8K
13:42 5,612.69 5,612.69 5,610.78 5,610.94 16,853.1K
13:43 5,610.98 5,611.03 5,608.85 5,610.37 126,525.5K
13:44 5,610.63 5,611.26 5,610.63 5,611.26 17,045.3K
13:45 5,611.03 5,611.62 5,609.92 5,609.93 63,258.4K
13:46 5,609.95 5,610.36 5,608.24 5,610.36 55,366.2K
13:47 5,610.23 5,611.45 5,609.89 5,611.45 29,422.7K
13:48 5,610.93 5,611.99 5,610.93 5,611.78 18,780.1K
13:49 5,612.37 5,613.54 5,611.86 5,613.54 27,211.5K
13:50 5,613.15 5,613.36 5,612.39 5,612.39 48,235.6K
13:51 5,612.06 5,613.14 5,611.88 5,612.20 45,276.1K
13:52 5,612.34 5,612.99 5,611.95 5,612.69 34,466.8K
13:53 5,612.78 5,613.97 5,612.60 5,613.97 70,547.4K
13:54 5,614.13 5,615.90 5,614.13 5,615.81 35,111.4K
13:55 5,616.20 5,618.29 5,616.20 5,617.46 64,298.2K
13:56 5,617.60 5,618.94 5,616.96 5,618.94 120,842.6K
13:57 5,619.46 5,620.20 5,617.26 5,617.58 194,751.9K
13:58 5,617.99 5,620.57 5,617.95 5,620.57 96,008.4K
13:59 5,620.71 5,620.71 5,619.01 5,619.01 119,782.6K
14:00 5,618.81 5,618.81 5,617.00 5,617.19 65,373.6K
14:01 5,616.92 5,619.25 5,616.92 5,619.17 78,968.3K
14:02 5,618.89 5,618.89 5,617.25 5,617.74 127,013.2K
14:03 5,618.08 5,618.34 5,616.46 5,618.04 106,582.5K
14:04 5,618.46 5,618.46 5,615.89 5,615.89 70,840.5K
14:05 5,615.98 5,616.12 5,614.53 5,614.73 61,919.7K
14:06 5,615.19 5,616.01 5,615.19 5,615.43 32,737.7K
14:07 5,615.29 5,615.36 5,614.20 5,614.20 31,221.8K
14:08 5,614.61 5,615.41 5,614.01 5,614.48 151,993.4K
14:09 5,614.38 5,615.62 5,614.38 5,615.62 53,370.8K
14:10 5,615.31 5,616.28 5,614.82 5,615.53 112,471.0K
14:11 5,615.44 5,615.44 5,614.92 5,614.92 24,871.0K
14:12 5,615.22 5,617.33 5,615.14 5,615.80 31,111.1K
14:13 5,615.95 5,616.27 5,615.51 5,615.94 12,170.6K
14:14 5,614.70 5,614.74 5,613.75 5,614.07 61,589.2K
14:15 5,613.65 5,614.25 5,613.65 5,613.97 20,959.7K
14:16 5,614.01 5,614.68 5,614.01 5,614.27 10,308.0K
14:17 5,614.27 5,614.46 5,613.91 5,614.18 15,761.7K
14:18 5,614.31 5,614.31 5,613.55 5,613.63 14,593.4K
14:19 5,613.42 5,614.17 5,613.19 5,613.19 11,171.0K
14:20 5,613.09 5,613.10 5,612.29 5,613.06 45,748.6K
14:21 5,613.18 5,614.31 5,613.06 5,614.05 15,799.4K
14:22 5,614.13 5,614.77 5,613.35 5,614.62 24,351.9K
14:23 5,614.79 5,615.35 5,614.55 5,615.21 46,801.4K
14:24 5,615.53 5,617.82 5,615.53 5,617.82 109,101.9K
14:25 5,617.14 5,617.14 5,615.65 5,616.65 34,854.4K
14:26 5,616.47 5,616.73 5,616.15 5,616.50 35,825.6K
14:27 5,616.25 5,616.83 5,616.25 5,616.27 6,443.9K
14:28 5,616.28 5,616.42 5,616.09 5,616.32 12,109.1K
14:29 5,615.92 5,616.06 5,614.96 5,615.13 39,552.9K
14:30 5,613.37 5,614.58 5,613.37 5,613.94 34,360.0K
14:31 5,613.66 5,613.66 5,612.03 5,612.38 31,542.4K
14:32 5,612.30 5,613.02 5,612.25 5,612.98 16,108.3K
14:33 5,613.35 5,613.48 5,612.25 5,612.25 74,973.1K
14:34 5,612.47 5,612.47 5,611.55 5,611.80 19,994.9K
14:35 5,611.69 5,611.93 5,610.91 5,610.91 26,030.2K
14:36 5,610.95 5,611.62 5,610.92 5,611.05 42,959.2K
14:37 5,611.08 5,611.97 5,610.98 5,611.90 13,008.1K
14:38 5,612.04 5,612.31 5,611.46 5,612.31 19,560.5K
14:39 5,612.47 5,612.47 5,610.29 5,610.29 38,819.1K
14:40 5,610.33 5,610.33 5,608.77 5,608.77 27,245.0K
14:41 5,608.69 5,609.20 5,608.23 5,609.20 23,866.7K
14:42 5,609.39 5,609.85 5,608.53 5,608.53 61,082.1K
14:43 5,608.18 5,608.37 5,607.56 5,608.17 82,720.3K
14:44 5,607.30 5,607.51 5,606.60 5,606.86 58,796.7K
14:45 5,606.64 5,606.64 5,605.40 5,605.56 59,865.2K
14:46 5,605.57 5,605.60 5,605.02 5,605.38 29,114.6K
14:47 5,604.73 5,605.17 5,604.38 5,604.88 56,500.2K
14:48 5,604.68 5,604.68 5,603.67 5,603.67 47,182.9K
14:49 5,603.91 5,603.91 5,602.65 5,602.65 39,121.6K
14:50 5,602.67 5,602.67 5,600.00 5,600.49 87,551.4K
14:51 5,600.18 5,601.95 5,600.18 5,601.58 25,845.2K
14:52 5,601.92 5,602.86 5,601.47 5,602.43 31,782.3K
14:53 5,602.04 5,602.13 5,600.42 5,600.42 25,659.1K
14:54 5,600.37 5,600.61 5,600.08 5,600.61 57,751.3K
14:55 5,600.35 5,600.35 5,596.60 5,596.91 112,628.9K
14:56 5,596.34 5,596.34 5,588.22 5,590.52 537,379.4K
14:57 5,590.03 5,592.09 5,589.77 5,592.09 214,017.4K
14:58 5,590.88 5,592.15 5,590.67 5,591.40 151,230.2K
14:59 5,591.44 5,591.44 5,589.33 5,589.38 86,785.2K
15:00 5,588.71 5,588.82 5,588.15 5,588.44 96,010.4K
15:01 5,588.34 5,592.27 5,588.34 5,592.27 57,270.1K
15:02 5,592.82 5,592.82 5,591.56 5,591.56 50,738.1K
15:03 5,591.85 5,593.79 5,591.85 5,592.66 61,798.9K
15:04 5,592.29 5,593.81 5,592.29 5,592.90 65,247.2K
15:05 5,593.08 5,593.12 5,591.63 5,592.19 33,748.8K
15:06 5,592.48 5,592.89 5,591.59 5,592.47 46,931.0K
15:07 5,592.59 5,592.59 5,590.76 5,590.77 22,439.5K
15:08 5,590.86 5,590.86 5,590.24 5,590.35 58,278.3K
15:09 5,590.21 5,591.75 5,590.21 5,591.75 55,053.7K
15:10 5,591.74 5,592.17 5,591.28 5,592.17 23,682.0K
15:11 5,592.64 5,594.32 5,592.33 5,594.32 43,932.5K
15:12 5,594.66 5,594.66 5,593.81 5,594.27 41,184.8K
15:13 5,593.91 5,594.23 5,593.59 5,593.67 24,102.6K
15:14 5,593.93 5,596.43 5,593.63 5,596.40 42,252.9K
15:15 5,596.49 5,597.23 5,596.43 5,597.23 35,807.6K
15:16 5,597.19 5,598.31 5,597.09 5,597.95 41,360.0K
15:17 5,598.05 5,598.82 5,598.05 5,598.78 28,722.1K
15:18 5,598.22 5,599.11 5,598.22 5,598.22 43,181.0K
15:19 5,597.95 5,598.30 5,597.42 5,597.67 23,702.0K
15:20 5,597.73 5,598.73 5,597.63 5,598.41 24,125.9K
15:21 5,598.54 5,599.15 5,598.48 5,598.48 20,462.2K
15:22 5,598.31 5,598.87 5,597.69 5,598.87 29,924.3K
15:23 5,598.57 5,599.37 5,598.38 5,598.38 31,172.6K
15:24 5,598.44 5,598.55 5,598.14 5,598.24 14,348.9K
15:25 5,598.43 5,598.43 5,597.76 5,597.76 23,147.7K
15:26 5,596.59 5,596.59 5,594.84 5,594.84 33,111.2K
15:27 5,595.14 5,595.34 5,594.16 5,595.23 60,393.1K
15:28 5,594.66 5,607.82 5,593.88 5,607.82 312,532.8K
15:29 5,613.24 5,613.51 5,611.09 5,611.23 230,050.0K
15:30 5,611.52 5,614.01 5,611.52 5,612.38 109,627.7K
15:31 5,611.70 5,611.70 5,608.05 5,610.32 84,654.3K
15:32 5,609.38 5,614.49 5,609.38 5,613.70 145,499.6K
15:33 5,613.66 5,619.01 5,613.59 5,618.78 180,148.4K
15:34 5,618.55 5,619.17 5,616.44 5,618.75 107,459.2K
15:35 5,616.67 5,617.67 5,616.25 5,617.04 110,731.4K
15:36 5,617.15 5,617.46 5,616.23 5,617.12 43,945.6K
15:37 5,617.16 5,617.16 5,615.59 5,616.73 167,066.8K
15:38 5,617.59 5,620.16 5,617.53 5,620.13 135,242.2K
15:39 5,620.20 5,620.49 5,618.91 5,619.16 91,513.2K
15:40 5,619.14 5,619.14 5,618.18 5,618.18 26,328.7K
15:41 5,618.11 5,619.30 5,618.11 5,619.14 73,398.5K
15:42 5,619.14 5,619.14 5,616.51 5,616.59 64,850.6K
15:43 5,616.49 5,616.54 5,615.33 5,616.20 56,380.9K
15:44 5,617.29 5,617.73 5,615.89 5,615.89 42,610.8K
15:45 5,616.31 5,616.56 5,614.96 5,614.96 59,200.8K
15:46 5,615.08 5,616.16 5,615.08 5,615.40 44,819.6K
15:47 5,614.77 5,614.77 5,612.82 5,613.00 26,540.9K
15:48 5,612.96 5,613.07 5,612.44 5,612.44 55,407.2K
15:49 5,612.33 5,613.89 5,612.33 5,613.83 42,821.7K
15:50 5,613.89 5,613.89 5,612.23 5,612.77 58,783.1K
15:51 5,613.00 5,613.03 5,611.44 5,611.89 22,405.6K
15:52 5,612.02 5,612.87 5,611.38 5,611.38 35,967.8K
15:53 5,611.30 5,611.30 5,609.90 5,610.01 30,921.8K
15:54 5,610.00 5,611.17 5,610.00 5,611.17 12,722.2K
15:55 5,611.48 5,612.67 5,611.48 5,612.46 22,336.4K
15:56 5,612.52 5,615.07 5,612.52 5,615.07 33,825.1K
15:57 5,614.50 5,615.17 5,613.77 5,614.32 26,927.4K
15:58 5,614.44 5,615.61 5,614.44 5,615.33 30,418.4K
15:59 5,614.52 5,614.52 5,611.83 5,612.72 35,894.8K
16:00 5,612.76 5,613.96 5,612.76 5,613.15 49,617.8K
16:01 5,612.44 5,615.35 5,612.36 5,615.35 27,279.6K
16:02 5,615.54 5,616.61 5,615.50 5,616.15 24,372.6K
16:03 5,616.25 5,616.25 5,613.44 5,613.67 23,776.3K
16:04 5,613.78 5,613.78 5,612.53 5,612.53 20,022.5K
16:05 5,612.66 5,612.66 5,611.02 5,611.21 48,795.2K
16:06 5,611.13 5,615.75 5,611.13 5,615.75 62,866.6K
16:07 5,615.68 5,616.62 5,614.91 5,615.23 61,928.1K
16:08 5,614.52 5,614.52 5,611.21 5,611.21 32,170.2K
16:09 5,611.36 5,611.36 5,610.30 5,610.45 33,002.8K
16:10 5,610.89 5,611.52 5,610.22 5,610.22 31,202.0K
16:11 5,608.69 5,608.69 5,606.94 5,607.54 92,674.6K
16:12 5,607.35 5,610.27 5,607.35 5,610.27 37,112.5K
16:13 5,610.33 5,610.47 5,609.11 5,609.11 25,737.2K
16:14 5,608.71 5,608.71 5,607.59 5,607.59 58,580.5K
16:15 5,609.14 5,609.76 5,607.47 5,607.56 43,140.1K
16:16 5,608.49 5,610.12 5,608.49 5,610.00 36,949.9K
16:17 5,610.20 5,611.51 5,610.00 5,611.51 44,466.6K
16:18 5,610.91 5,614.08 5,610.91 5,613.39 67,277.8K
16:19 5,612.46 5,612.81 5,612.05 5,612.49 36,036.3K
16:20 5,611.33 5,611.33 5,609.80 5,610.56 24,572.5K
16:21 5,611.63 5,611.64 5,610.89 5,611.02 69,653.2K
16:22 5,610.84 5,612.86 5,610.84 5,612.73 33,913.2K
16:23 5,612.50 5,612.89 5,610.89 5,610.89 22,241.1K
16:24 5,610.43 5,611.45 5,610.43 5,611.45 22,124.6K
16:25 5,611.49 5,612.59 5,611.49 5,612.03 42,173.4K
16:26 5,611.46 5,611.46 5,610.01 5,610.27 67,879.0K
16:27 5,610.35 5,611.00 5,610.33 5,610.68 28,511.6K
16:28 5,611.84 5,613.73 5,611.84 5,612.38 43,860.4K
16:29 5,614.01 5,614.14 5,613.91 5,613.99 20,228.8K
16:30 5,614.14 5,616.25 5,614.09 5,615.95 33,699.2K
16:31 5,615.84 5,615.84 5,615.56 5,615.60 18,323.3K
16:32 5,615.36 5,615.38 5,615.13 5,615.38 33,863.8K
16:33 5,615.68 5,615.86 5,612.69 5,612.91 135,093.9K
16:34 5,612.75 5,612.75 5,609.09 5,609.09 109,268.0K
16:35 5,609.38 5,609.73 5,607.60 5,607.95 52,945.9K
16:36 5,607.64 5,611.30 5,607.64 5,611.30 30,004.3K
16:37 5,611.36 5,612.73 5,610.99 5,612.73 29,765.8K
16:38 5,612.72 5,613.64 5,612.72 5,613.42 18,887.3K
16:39 5,613.29 5,613.29 5,612.07 5,612.38 20,486.8K
16:40 5,612.07 5,613.92 5,612.07 5,613.77 33,837.0K
16:41 5,613.88 5,613.93 5,613.28 5,613.80 20,394.8K
16:42 5,613.90 5,615.72 5,613.90 5,615.51 38,184.7K
16:43 5,615.22 5,615.38 5,614.97 5,615.01 20,991.4K
16:44 5,614.37 5,614.74 5,614.20 5,614.46 29,710.3K
16:45 5,614.71 5,615.49 5,614.12 5,615.49 26,126.9K
16:46 5,615.32 5,616.92 5,615.32 5,616.92 33,143.5K
16:47 5,616.77 5,616.95 5,616.11 5,616.12 15,923.0K
16:48 5,616.23 5,617.24 5,615.89 5,617.24 38,123.5K
16:49 5,617.46 5,618.73 5,617.46 5,617.81 96,420.4K
16:50 5,617.99 5,617.99 5,616.36 5,616.53 63,296.6K
16:51 5,616.69 5,617.77 5,616.69 5,617.25 19,767.2K
16:52 5,617.92 5,618.43 5,615.52 5,615.61 119,610.7K
16:53 5,615.73 5,616.81 5,615.19 5,615.58 37,251.0K
16:54 5,615.81 5,616.40 5,614.88 5,614.88 52,681.1K
16:55 5,614.48 5,614.77 5,613.87 5,614.62 50,936.9K
16:56 5,613.75 5,614.59 5,613.69 5,613.90 75,252.6K
16:57 5,614.30 5,623.39 5,614.30 5,622.88 403,899.0K
16:58 5,622.70 5,625.26 5,621.77 5,621.77 179,052.1K
16:59 5,620.84 5,622.06 5,618.94 5,618.94 111,275.1K
17:00 5,619.50 5,622.08 5,618.58 5,618.75 156,918.9K
17:01 5,618.34 5,618.43 5,614.56 5,614.56 104,490.3K
17:02 5,614.86 5,614.86 5,611.65 5,611.65 123,405.9K
17:03 5,611.10 5,612.03 5,610.59 5,612.01 152,634.3K
17:04 5,612.35 5,614.17 5,612.35 5,613.41 146,108.4K
17:05 5,613.20 5,613.88 5,613.11 5,613.88 42,550.9K
17:06 5,613.68 5,614.04 5,613.51 5,614.02 29,268.1K
17:07 5,613.93 5,618.84 5,613.88 5,618.84 84,939.0K
17:08 5,619.16 5,622.77 5,618.48 5,620.96 205,658.4K
17:09 5,620.48 5,620.88 5,613.17 5,613.80 173,422.6K
17:10 5,612.74 5,616.39 5,612.74 5,616.03 99,341.3K
17:11 5,613.81 5,617.28 5,613.81 5,617.28 35,350.9K
17:12 5,616.50 5,616.50 5,615.19 5,615.49 17,362.1K
17:13 5,615.71 5,615.93 5,614.80 5,615.93 64,343.4K
17:14 5,615.49 5,615.56 5,614.35 5,614.51 37,471.5K
17:15 5,613.19 5,613.50 5,611.89 5,612.26 67,534.6K
17:16 5,612.36 5,613.99 5,612.36 5,613.44 30,311.8K
17:17 5,613.54 5,613.54 5,608.29 5,610.42 179,172.5K
17:18 5,610.61 5,611.20 5,610.49 5,610.57 49,703.1K
17:19 5,610.27 5,614.28 5,610.03 5,613.81 68,814.7K
17:20 5,612.75 5,633.00 5,611.12 5,633.00 765,613.5K
17:21 5,633.06 5,633.06 5,624.44 5,625.46 323,976.8K
17:22 5,624.38 5,624.43 5,622.65 5,622.76 97,422.1K
17:23 5,623.19 5,624.74 5,623.05 5,624.37 46,873.7K
17:24 5,623.74 5,623.74 5,613.53 5,617.57 276,615.3K
17:25 5,617.52 5,617.62 5,614.85 5,616.94 92,231.6K
17:26 5,616.54 5,617.11 5,615.45 5,615.45 55,570.3K
17:27 5,615.24 5,618.35 5,615.24 5,616.84 60,978.8K
17:28 5,616.06 5,617.52 5,615.88 5,617.52 34,818.1K
17:29 5,617.54 5,618.99 5,617.54 5,618.36 50,754.0K
17:30 5,618.18 5,621.63 5,618.18 5,621.63 61,523.2K
17:31 5,621.23 5,621.23 5,617.97 5,617.97 76,363.0K
17:32 5,617.88 5,618.40 5,617.23 5,617.70 21,420.6K
17:33 5,618.22 5,623.25 5,618.22 5,623.25 57,708.0K
17:34 5,623.34 5,626.78 5,623.34 5,625.28 150,013.3K
17:35 5,625.36 5,625.53 5,623.51 5,623.67 42,004.6K
17:36 5,622.97 5,623.07 5,621.41 5,621.41 49,688.8K
17:37 5,621.99 5,622.80 5,621.76 5,622.03 76,372.3K
17:38 5,621.65 5,621.65 5,618.48 5,619.48 73,355.0K
17:39 5,618.22 5,619.14 5,617.65 5,619.14 50,639.0K
17:40 5,619.19 5,619.37 5,617.84 5,617.84 18,688.3K
17:41 5,617.97 5,618.30 5,617.05 5,617.05 32,425.2K
17:42 5,616.77 5,617.66 5,616.54 5,617.66 68,860.0K
17:43 5,618.54 5,618.54 5,616.48 5,616.59 124,010.6K
17:44 5,616.13 5,617.49 5,616.13 5,617.20 53,557.0K
17:45 5,616.15 5,618.28 5,615.47 5,618.14 75,367.7K
17:46 5,617.39 5,617.39 5,616.14 5,616.35 79,560.2K
17:47 5,616.49 5,616.49 5,614.97 5,615.97 36,032.2K
17:48 5,616.61 5,620.88 5,616.61 5,618.85 208,868.1K
17:49 5,618.99 5,618.99 5,617.96 5,618.76 38,842.1K
17:50 5,618.55 5,618.83 5,617.81 5,618.02 38,085.4K
17:51 5,618.11 5,619.16 5,618.02 5,619.16 34,408.8K
17:52 5,619.94 5,620.03 5,617.18 5,617.39 51,102.4K
17:53 5,617.19 5,619.17 5,617.17 5,619.17 48,480.1K
17:54 5,619.16 5,619.33 5,618.46 5,618.46 37,414.3K
17:55 5,618.46 5,619.61 5,618.46 5,618.71 39,688.6K
17:56 5,617.84 5,617.96 5,615.83 5,616.19 58,660.0K
17:57 5,616.99 5,623.49 5,616.71 5,623.49 174,806.5K
17:58 5,624.05 5,624.05 5,622.15 5,622.15 93,498.5K
17:59 5,622.52 5,624.36 5,622.49 5,624.16 113,577.6K
18:00 5,624.15 5,625.55 5,624.14 5,625.55 57,885.7K
18:01 5,626.18 5,627.65 5,626.18 5,627.65 87,932.7K
18:02 5,627.89 5,628.03 5,627.04 5,627.57 74,764.8K
18:03 5,627.70 5,628.88 5,627.70 5,628.88 70,060.0K
18:04 5,629.24 5,629.40 5,628.88 5,628.88 124,582.1K
18:05 5,628.97 5,628.97 5,627.88 5,628.23 46,957.9K
18:06 5,627.19 5,627.38 5,626.69 5,626.76 24,773.2K
18:07 5,626.21 5,627.43 5,624.77 5,624.77 51,245.4K
18:08 5,623.85 5,625.49 5,623.85 5,625.34 48,129.0K
18:09 5,625.25 5,625.25 5,624.49 5,624.63 31,195.1K
18:10 5,624.45 5,627.89 5,624.45 5,627.89 56,995.9K
18:11 5,627.96 5,628.20 5,627.43 5,627.56 51,152.1K
18:12 5,627.66 5,628.23 5,626.65 5,627.52 36,134.6K
18:13 5,627.47 5,627.47 5,626.05 5,626.30 38,335.4K
18:14 5,626.23 5,627.31 5,626.23 5,627.29 33,746.9K
18:15 5,627.29 5,628.18 5,627.13 5,628.18 61,510.3K
18:16 5,628.41 5,630.08 5,628.41 5,629.39 115,264.5K
18:17 5,629.34 5,630.74 5,629.34 5,630.74 25,586.7K
18:18 5,630.38 5,632.06 5,629.78 5,632.06 69,932.2K
18:19 5,632.26 5,632.54 5,630.64 5,631.25 95,828.2K
18:20 5,631.29 5,632.46 5,631.29 5,631.99 149,973.7K
18:21 5,632.47 5,632.57 5,631.32 5,631.32 48,054.2K
18:22 5,631.14 5,631.96 5,631.07 5,631.08 82,355.2K
18:23 5,631.25 5,631.25 5,629.47 5,629.47 70,484.4K
18:24 5,629.34 5,629.34 5,626.93 5,627.19 70,172.8K
18:25 5,627.88 5,629.40 5,627.88 5,629.26 37,425.4K
18:26 5,629.26 5,630.15 5,629.26 5,629.39 33,819.0K
18:27 5,629.36 5,629.56 5,629.20 5,629.46 45,666.9K
18:28 5,629.56 5,630.88 5,629.37 5,630.83 53,863.1K
18:29 5,630.97 5,631.85 5,630.97 5,631.74 59,784.1K
18:30 5,631.88 5,631.90 5,630.82 5,630.82 30,347.3K
18:31 5,630.85 5,631.35 5,629.60 5,629.87 98,078.0K
18:32 5,629.57 5,629.58 5,628.98 5,629.27 72,497.0K
18:33 5,628.60 5,629.03 5,627.94 5,628.24 32,189.2K
18:34 5,628.00 5,628.33 5,627.51 5,628.29 39,111.1K
18:35 5,627.57 5,628.43 5,626.21 5,626.82 148,235.2K
18:36 5,626.71 5,627.33 5,626.00 5,627.33 46,602.3K
18:37 5,627.43 5,627.43 5,626.87 5,627.00 47,229.2K
18:38 5,627.07 5,627.34 5,626.46 5,626.94 43,565.7K
18:39 5,626.54 5,626.60 5,625.35 5,625.35 39,962.9K
18:40 5,625.34 5,625.34 5,625.34 5,625.34 8.9K
18:51 5,625.26 5,625.26 5,625.26 5,625.26 42,874.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음