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 5,440.82 5,443.10 5,440.82 5,442.81 19,739.6K
09:51 5,443.18 5,443.78 5,442.24 5,442.24 15,141.8K
09:52 5,442.33 5,442.33 5,440.41 5,441.11 27,332.2K
09:53 5,440.58 5,440.59 5,439.60 5,440.55 13,123.9K
09:54 5,440.15 5,441.94 5,440.15 5,441.94 22,674.4K
09:55 5,442.54 5,443.19 5,442.23 5,443.13 9,738.0K
09:56 5,442.30 5,442.71 5,441.51 5,442.18 17,156.1K
09:57 5,442.40 5,444.67 5,442.12 5,444.67 71,114.1K
09:58 5,444.34 5,445.57 5,444.28 5,444.71 84,085.6K
09:59 5,443.26 5,443.26 5,440.77 5,442.82 80,631.8K
10:00 5,442.82 5,442.82 5,436.91 5,439.09 87,465.8K
10:01 5,439.30 5,451.35 5,439.30 5,449.62 216,812.1K
10:02 5,450.03 5,451.65 5,446.94 5,447.09 187,671.3K
10:03 5,448.14 5,449.21 5,447.15 5,448.76 95,535.2K
10:04 5,450.07 5,452.08 5,448.49 5,448.49 152,272.9K
10:05 5,448.44 5,448.44 5,445.46 5,448.08 121,689.7K
10:06 5,448.18 5,448.86 5,446.78 5,448.83 105,764.3K
10:07 5,449.72 5,456.43 5,449.72 5,455.85 224,283.3K
10:08 5,456.29 5,456.29 5,455.26 5,456.03 97,951.0K
10:09 5,456.00 5,456.00 5,453.91 5,454.98 109,576.3K
10:10 5,456.90 5,458.63 5,455.78 5,456.30 120,741.3K
10:11 5,456.40 5,456.40 5,449.41 5,449.42 141,505.4K
10:12 5,449.50 5,449.50 5,445.23 5,446.21 89,310.6K
10:13 5,445.99 5,445.99 5,444.44 5,444.90 43,663.3K
10:14 5,444.41 5,444.41 5,443.17 5,443.37 36,012.0K
10:15 5,443.57 5,444.38 5,443.53 5,443.98 58,412.6K
10:16 5,444.45 5,444.45 5,440.95 5,440.95 82,880.8K
10:17 5,440.85 5,441.36 5,439.61 5,441.23 50,711.2K
10:18 5,441.53 5,443.21 5,441.53 5,443.21 45,376.2K
10:19 5,443.14 5,446.11 5,442.86 5,446.11 52,340.6K
10:20 5,446.36 5,447.45 5,446.36 5,447.19 42,344.2K
10:21 5,447.24 5,448.39 5,447.24 5,448.39 22,713.1K
10:22 5,448.67 5,450.22 5,448.67 5,450.22 29,896.0K
10:23 5,451.47 5,452.13 5,448.85 5,449.22 66,345.6K
10:24 5,448.75 5,449.47 5,448.53 5,449.47 39,375.4K
10:25 5,449.47 5,452.40 5,449.27 5,452.40 62,548.2K
10:26 5,452.74 5,453.05 5,452.46 5,452.84 50,851.5K
10:27 5,452.63 5,454.59 5,452.63 5,454.30 41,691.4K
10:28 5,454.36 5,454.73 5,453.50 5,454.73 21,653.6K
10:29 5,454.91 5,455.26 5,454.70 5,455.10 20,829.2K
10:30 5,454.98 5,454.98 5,451.46 5,451.46 49,116.4K
10:31 5,451.12 5,451.12 5,446.78 5,447.71 73,986.0K
10:32 5,447.33 5,447.54 5,446.74 5,447.23 44,404.0K
10:33 5,446.95 5,447.99 5,446.95 5,447.41 26,684.1K
10:34 5,447.72 5,447.72 5,446.21 5,446.56 16,754.6K
10:35 5,446.75 5,446.82 5,446.32 5,446.57 25,271.4K
10:36 5,446.72 5,446.72 5,445.35 5,445.53 36,195.4K
10:37 5,445.42 5,446.82 5,444.95 5,446.82 22,971.8K
10:38 5,446.33 5,446.45 5,443.64 5,443.64 44,078.0K
10:39 5,443.12 5,443.12 5,440.76 5,440.76 51,133.5K
10:40 5,440.39 5,440.57 5,437.34 5,437.34 97,767.3K
10:41 5,436.59 5,438.50 5,436.59 5,438.15 42,321.7K
10:42 5,438.70 5,439.47 5,438.20 5,438.76 51,681.8K
10:43 5,438.61 5,438.61 5,436.78 5,436.78 54,920.2K
10:44 5,436.84 5,441.91 5,436.46 5,441.91 64,187.7K
10:45 5,443.44 5,443.56 5,441.79 5,441.79 36,670.4K
10:46 5,441.18 5,443.78 5,438.65 5,438.65 61,455.0K
10:47 5,438.52 5,438.52 5,436.32 5,436.32 42,588.4K
10:48 5,436.55 5,436.55 5,434.99 5,435.79 51,497.2K
10:49 5,435.87 5,436.97 5,435.25 5,436.97 22,131.1K
10:50 5,439.78 5,440.01 5,434.93 5,434.93 55,054.7K
10:51 5,434.83 5,435.35 5,434.13 5,434.13 32,064.4K
10:52 5,433.19 5,433.19 5,431.40 5,431.40 39,591.0K
10:53 5,430.84 5,431.13 5,429.61 5,429.88 74,312.6K
10:54 5,430.62 5,431.50 5,428.61 5,429.03 122,805.5K
10:55 5,428.92 5,433.48 5,428.92 5,433.48 47,511.7K
10:56 5,433.93 5,434.27 5,432.13 5,432.13 34,211.7K
10:57 5,431.97 5,433.46 5,431.97 5,433.05 32,516.9K
10:58 5,433.13 5,433.98 5,433.04 5,433.74 23,284.8K
10:59 5,433.67 5,433.78 5,432.90 5,432.90 29,537.2K
11:00 5,432.92 5,433.83 5,432.92 5,433.34 19,734.0K
11:01 5,433.53 5,433.77 5,431.57 5,431.62 16,978.2K
11:02 5,431.54 5,438.25 5,431.54 5,438.25 76,608.2K
11:03 5,437.90 5,438.06 5,437.37 5,438.06 32,981.6K
11:04 5,438.14 5,439.05 5,438.14 5,438.92 20,543.0K
11:05 5,438.85 5,438.91 5,437.53 5,437.53 18,086.3K
11:06 5,436.19 5,436.36 5,435.84 5,436.00 18,134.0K
11:07 5,436.13 5,438.17 5,436.13 5,438.17 19,519.1K
11:08 5,439.09 5,442.32 5,439.09 5,442.28 58,071.3K
11:09 5,442.08 5,443.76 5,441.97 5,443.76 65,650.7K
11:10 5,443.51 5,444.29 5,443.35 5,443.54 52,654.4K
11:11 5,440.87 5,442.75 5,439.79 5,442.75 98,557.9K
11:12 5,442.37 5,443.44 5,442.37 5,442.96 33,702.0K
11:13 5,442.74 5,443.25 5,442.26 5,442.26 25,900.5K
11:14 5,442.15 5,442.98 5,442.15 5,442.44 26,861.4K
11:15 5,442.11 5,442.25 5,440.83 5,440.87 20,299.7K
11:16 5,440.88 5,441.53 5,440.78 5,441.30 25,518.8K
11:17 5,441.24 5,442.32 5,441.24 5,442.27 25,252.8K
11:18 5,442.09 5,442.88 5,441.55 5,441.55 29,428.5K
11:19 5,441.42 5,443.00 5,441.42 5,442.70 54,272.2K
11:20 5,441.95 5,441.95 5,441.04 5,441.04 19,660.0K
11:21 5,440.58 5,440.58 5,439.06 5,439.46 22,572.5K
11:22 5,439.33 5,439.68 5,438.92 5,439.33 18,319.9K
11:23 5,439.18 5,439.44 5,439.02 5,439.34 15,824.1K
11:24 5,439.51 5,442.70 5,438.76 5,442.70 66,944.8K
11:25 5,442.92 5,443.80 5,442.92 5,443.70 37,524.1K
11:26 5,443.41 5,446.32 5,443.41 5,446.32 68,343.6K
11:27 5,446.24 5,446.95 5,443.89 5,443.89 34,392.9K
11:28 5,443.80 5,443.80 5,438.10 5,438.93 43,130.2K
11:29 5,439.12 5,439.97 5,437.51 5,437.60 38,280.7K
11:30 5,437.52 5,437.90 5,436.94 5,437.26 12,116.2K
11:31 5,437.30 5,439.16 5,436.59 5,438.67 40,800.4K
11:32 5,438.59 5,439.16 5,438.56 5,438.90 9,883.6K
11:33 5,439.17 5,439.17 5,437.68 5,438.73 19,168.7K
11:34 5,438.73 5,441.60 5,438.54 5,441.60 27,031.6K
11:35 5,442.05 5,447.13 5,442.05 5,447.13 103,588.0K
11:36 5,448.15 5,448.15 5,445.50 5,445.71 66,274.5K
11:37 5,445.38 5,445.62 5,445.22 5,445.33 19,103.9K
11:38 5,445.28 5,445.66 5,443.55 5,443.86 36,383.9K
11:39 5,443.05 5,443.05 5,442.29 5,442.56 26,136.4K
11:40 5,442.49 5,443.68 5,442.49 5,443.68 53,292.4K
11:41 5,443.82 5,446.77 5,443.80 5,446.57 148,163.9K
11:42 5,446.43 5,446.43 5,443.05 5,443.33 88,894.7K
11:43 5,443.46 5,444.38 5,443.19 5,444.25 32,773.9K
11:44 5,443.99 5,443.99 5,443.15 5,443.93 28,727.5K
11:45 5,443.85 5,443.85 5,441.57 5,441.57 24,185.4K
11:46 5,441.28 5,441.52 5,441.21 5,441.21 28,477.5K
11:47 5,441.22 5,441.69 5,440.43 5,441.42 27,623.4K
11:48 5,441.20 5,442.29 5,441.20 5,442.22 20,715.3K
11:49 5,442.28 5,443.02 5,442.28 5,442.38 45,626.9K
11:50 5,442.61 5,443.28 5,442.61 5,443.11 16,949.5K
11:51 5,442.48 5,444.75 5,442.48 5,444.60 52,792.3K
11:52 5,444.52 5,444.52 5,441.44 5,441.44 31,594.6K
11:53 5,441.67 5,441.67 5,440.25 5,440.41 28,189.6K
11:54 5,440.21 5,441.03 5,440.08 5,440.78 14,925.0K
11:55 5,440.80 5,440.80 5,439.24 5,439.24 34,378.6K
11:56 5,436.64 5,436.90 5,435.96 5,436.90 84,407.8K
11:57 5,436.89 5,438.45 5,436.89 5,438.34 37,561.0K
11:58 5,438.39 5,438.57 5,437.14 5,437.47 16,332.0K
11:59 5,437.93 5,437.93 5,435.80 5,436.28 27,122.1K
12:00 5,436.07 5,438.29 5,436.07 5,437.91 24,670.7K
12:01 5,439.18 5,439.47 5,438.47 5,439.07 46,318.3K
12:02 5,441.35 5,441.61 5,440.13 5,440.60 80,357.5K
12:03 5,440.38 5,440.54 5,439.80 5,440.54 18,987.9K
12:04 5,440.77 5,442.07 5,440.77 5,442.07 26,859.8K
12:05 5,442.41 5,443.04 5,441.68 5,441.68 18,227.6K
12:06 5,441.83 5,443.59 5,441.83 5,443.59 32,323.9K
12:07 5,443.35 5,443.38 5,440.31 5,440.47 26,669.9K
12:08 5,441.05 5,442.08 5,440.79 5,442.08 12,184.6K
12:09 5,442.17 5,442.47 5,440.47 5,440.47 31,971.0K
12:10 5,439.97 5,440.07 5,436.61 5,436.61 64,268.5K
12:11 5,436.18 5,436.33 5,430.70 5,430.70 151,648.8K
12:12 5,429.10 5,431.68 5,429.10 5,431.68 86,370.7K
12:13 5,431.64 5,433.38 5,431.64 5,432.61 42,617.5K
12:14 5,432.62 5,432.93 5,430.54 5,431.56 34,533.5K
12:15 5,431.93 5,444.12 5,431.93 5,444.12 162,636.5K
12:16 5,444.92 5,450.97 5,444.92 5,449.68 263,981.4K
12:17 5,449.57 5,449.57 5,445.56 5,445.56 63,973.1K
12:18 5,445.14 5,445.65 5,444.85 5,445.40 67,413.2K
12:19 5,445.37 5,445.70 5,443.79 5,445.22 43,374.9K
12:20 5,445.69 5,447.89 5,445.69 5,446.52 60,569.8K
12:21 5,446.77 5,447.29 5,446.02 5,446.33 63,817.3K
12:22 5,446.34 5,447.51 5,445.98 5,446.94 25,996.5K
12:23 5,447.07 5,448.17 5,447.07 5,447.21 47,195.0K
12:24 5,447.62 5,449.03 5,447.62 5,449.00 92,222.3K
12:25 5,451.26 5,454.54 5,451.15 5,454.54 156,791.7K
12:26 5,454.49 5,458.21 5,454.49 5,458.21 200,113.6K
12:27 5,458.22 5,458.68 5,455.74 5,455.76 99,386.7K
12:28 5,455.79 5,456.76 5,455.58 5,455.72 52,018.8K
12:29 5,455.80 5,455.80 5,453.03 5,453.36 36,653.8K
12:30 5,453.57 5,455.57 5,453.57 5,455.47 119,135.5K
12:31 5,455.86 5,455.86 5,453.21 5,453.41 84,768.9K
12:32 5,453.43 5,453.75 5,451.48 5,451.48 45,058.6K
12:33 5,451.44 5,451.44 5,449.03 5,450.05 49,662.8K
12:34 5,450.29 5,450.29 5,449.10 5,449.36 41,464.6K
12:35 5,449.33 5,449.70 5,448.58 5,448.58 20,676.5K
12:36 5,448.65 5,448.65 5,447.54 5,447.93 21,536.6K
12:37 5,447.89 5,447.89 5,446.36 5,446.74 76,743.0K
12:38 5,446.70 5,446.70 5,445.15 5,445.54 26,676.7K
12:39 5,446.33 5,446.63 5,445.24 5,445.24 63,812.3K
12:40 5,445.37 5,445.58 5,445.16 5,445.16 30,172.8K
12:41 5,445.02 5,445.54 5,444.99 5,445.34 16,171.5K
12:42 5,445.83 5,446.83 5,445.41 5,446.46 18,476.9K
12:43 5,446.63 5,447.46 5,446.19 5,447.37 30,954.8K
12:44 5,447.63 5,450.41 5,447.37 5,450.34 30,292.1K
12:45 5,449.92 5,449.92 5,448.01 5,448.23 18,522.3K
12:46 5,448.44 5,448.62 5,448.17 5,448.18 19,602.6K
12:47 5,448.08 5,448.82 5,448.08 5,448.56 21,575.7K
12:48 5,448.96 5,448.96 5,447.34 5,447.34 24,463.8K
12:49 5,446.98 5,448.14 5,446.98 5,448.14 9,574.0K
12:50 5,448.37 5,449.75 5,448.37 5,449.75 26,150.7K
12:51 5,449.46 5,450.56 5,449.46 5,450.45 15,416.2K
12:52 5,450.57 5,451.30 5,450.53 5,451.30 15,697.3K
12:53 5,450.75 5,451.15 5,450.47 5,450.80 19,993.0K
12:54 5,450.85 5,452.47 5,450.85 5,452.47 17,174.7K
12:55 5,452.19 5,453.12 5,452.05 5,453.05 28,105.8K
12:56 5,453.18 5,453.62 5,452.84 5,452.84 28,932.4K
12:57 5,452.46 5,452.46 5,449.58 5,449.58 31,592.4K
12:58 5,449.92 5,451.13 5,449.38 5,449.90 50,246.7K
12:59 5,450.08 5,450.08 5,447.23 5,447.23 99,362.7K
13:00 5,446.38 5,447.27 5,445.60 5,447.20 25,572.7K
13:01 5,447.53 5,448.30 5,447.41 5,448.16 45,746.9K
13:02 5,447.90 5,450.68 5,447.90 5,450.68 30,868.5K
13:03 5,451.16 5,451.18 5,449.34 5,449.34 23,239.7K
13:04 5,449.28 5,449.72 5,449.15 5,449.21 12,015.1K
13:05 5,449.30 5,450.31 5,449.30 5,450.31 12,507.9K
13:06 5,450.21 5,450.46 5,449.88 5,449.88 29,182.2K
13:07 5,449.54 5,450.71 5,449.04 5,449.59 27,090.3K
13:08 5,449.34 5,449.34 5,447.65 5,447.66 27,394.4K
13:09 5,446.95 5,448.02 5,446.59 5,447.87 47,438.0K
13:10 5,448.35 5,450.31 5,448.35 5,449.89 51,788.8K
13:11 5,450.00 5,450.60 5,449.74 5,449.82 19,702.9K
13:12 5,450.13 5,452.12 5,450.13 5,451.00 60,293.0K
13:13 5,451.53 5,451.89 5,451.42 5,451.42 28,585.6K
13:14 5,451.31 5,451.77 5,450.82 5,451.14 13,714.6K
13:15 5,451.40 5,451.49 5,450.55 5,451.49 25,310.2K
13:16 5,452.05 5,452.25 5,451.03 5,452.10 56,569.8K
13:17 5,451.98 5,456.46 5,451.98 5,456.46 88,731.9K
13:18 5,457.60 5,460.82 5,457.60 5,460.64 170,806.4K
13:19 5,461.27 5,461.27 5,459.54 5,459.91 30,715.7K
13:20 5,460.67 5,460.67 5,459.21 5,459.21 17,904.6K
13:21 5,459.57 5,460.15 5,459.57 5,459.75 16,671.2K
13:22 5,459.64 5,459.90 5,458.86 5,459.90 24,372.4K
13:23 5,459.70 5,461.18 5,459.70 5,460.85 58,639.5K
13:24 5,461.31 5,461.51 5,460.46 5,461.24 24,079.9K
13:25 5,460.75 5,462.07 5,460.75 5,461.81 132,688.9K
13:26 5,462.25 5,464.10 5,462.25 5,464.10 82,653.3K
13:27 5,464.19 5,465.57 5,463.36 5,465.57 84,288.6K
13:28 5,465.57 5,465.91 5,465.21 5,465.69 64,372.4K
13:29 5,465.73 5,468.31 5,465.69 5,468.15 122,028.0K
13:30 5,468.30 5,468.30 5,465.61 5,465.80 64,334.5K
13:31 5,465.48 5,466.34 5,464.57 5,466.34 110,855.5K
13:32 5,466.32 5,466.45 5,464.93 5,464.93 73,905.9K
13:33 5,465.26 5,465.26 5,463.93 5,464.58 62,459.1K
13:34 5,464.17 5,466.04 5,464.17 5,465.76 45,190.0K
13:35 5,466.64 5,466.64 5,465.41 5,465.69 55,570.8K
13:36 5,465.38 5,466.06 5,464.67 5,464.67 21,851.2K
13:37 5,465.20 5,465.36 5,464.23 5,464.23 37,248.6K
13:38 5,464.48 5,465.74 5,464.48 5,465.37 19,203.6K
13:39 5,465.20 5,465.67 5,463.70 5,463.77 28,063.0K
13:40 5,463.54 5,465.05 5,463.44 5,463.44 41,081.4K
13:41 5,463.15 5,463.86 5,462.06 5,462.06 44,920.4K
13:42 5,462.05 5,463.84 5,462.05 5,463.84 32,333.5K
13:43 5,463.60 5,465.22 5,463.53 5,465.22 45,092.9K
13:44 5,465.06 5,465.52 5,464.15 5,464.22 29,332.6K
13:45 5,463.94 5,465.28 5,463.94 5,465.25 45,790.6K
13:46 5,465.25 5,468.05 5,465.25 5,467.32 83,610.4K
13:47 5,467.20 5,469.07 5,467.20 5,469.07 108,478.4K
13:48 5,468.75 5,469.75 5,466.73 5,466.73 76,436.9K
13:49 5,466.64 5,466.64 5,464.58 5,465.14 64,224.6K
13:50 5,464.87 5,465.72 5,464.55 5,465.12 32,313.0K
13:51 5,465.32 5,465.32 5,462.85 5,463.04 60,976.6K
13:52 5,462.94 5,464.40 5,462.94 5,464.40 47,514.8K
13:53 5,463.90 5,465.05 5,463.90 5,464.56 46,484.5K
13:54 5,464.19 5,464.96 5,463.21 5,463.21 27,602.2K
13:55 5,462.77 5,463.97 5,461.93 5,463.77 73,869.2K
13:56 5,463.84 5,466.07 5,463.84 5,466.07 70,269.7K
13:57 5,465.97 5,467.13 5,465.97 5,466.91 63,691.1K
13:58 5,466.52 5,466.52 5,465.71 5,466.36 30,206.7K
13:59 5,466.51 5,468.59 5,466.51 5,468.05 83,922.6K
14:00 5,467.21 5,468.37 5,467.21 5,468.00 39,715.9K
14:01 5,467.88 5,468.17 5,466.82 5,466.82 34,760.8K
14:02 5,466.71 5,468.54 5,466.71 5,468.54 47,387.3K
14:03 5,468.23 5,470.17 5,468.23 5,470.01 142,920.3K
14:04 5,469.68 5,469.68 5,468.18 5,468.18 41,920.3K
14:05 5,468.68 5,469.88 5,468.68 5,469.32 50,260.5K
14:06 5,469.27 5,470.53 5,469.27 5,470.40 41,718.1K
14:07 5,470.54 5,471.50 5,470.54 5,471.42 39,361.2K
14:08 5,470.00 5,471.66 5,469.82 5,471.66 66,780.2K
14:09 5,471.67 5,474.16 5,471.67 5,474.16 93,648.6K
14:10 5,474.36 5,475.38 5,473.75 5,473.75 111,456.9K
14:11 5,474.15 5,474.21 5,471.46 5,471.80 99,621.7K
14:12 5,471.77 5,471.96 5,470.14 5,470.29 85,311.4K
14:13 5,470.25 5,470.25 5,467.78 5,467.78 44,756.9K
14:14 5,468.11 5,468.40 5,465.17 5,465.17 124,901.8K
14:15 5,464.83 5,465.48 5,463.99 5,463.99 65,470.2K
14:16 5,463.92 5,464.84 5,463.92 5,464.84 64,484.5K
14:17 5,464.80 5,465.36 5,464.74 5,465.36 54,893.1K
14:18 5,465.66 5,466.01 5,465.23 5,465.23 29,324.1K
14:19 5,465.58 5,465.61 5,465.31 5,465.44 24,743.3K
14:20 5,465.02 5,465.40 5,463.83 5,463.83 21,330.0K
14:21 5,463.84 5,465.94 5,463.46 5,465.57 28,476.5K
14:22 5,465.18 5,465.39 5,464.06 5,464.16 23,926.4K
14:23 5,464.04 5,465.22 5,463.86 5,465.22 54,441.5K
14:24 5,465.33 5,467.30 5,465.15 5,467.30 41,843.3K
14:25 5,467.75 5,468.06 5,467.32 5,468.06 17,830.1K
14:26 5,467.82 5,467.84 5,466.84 5,467.09 19,500.5K
14:27 5,466.88 5,467.69 5,466.88 5,467.52 19,555.2K
14:28 5,467.60 5,468.47 5,467.55 5,468.30 23,005.4K
14:29 5,468.15 5,468.15 5,462.52 5,463.16 110,326.0K
14:30 5,463.09 5,463.62 5,462.44 5,463.45 51,031.4K
14:31 5,463.83 5,471.48 5,463.48 5,471.48 106,170.9K
14:32 5,471.43 5,483.62 5,471.43 5,480.31 390,090.8K
14:33 5,480.21 5,480.21 5,477.94 5,477.94 68,734.5K
14:34 5,478.89 5,479.55 5,478.57 5,479.55 36,281.3K
14:35 5,479.74 5,482.36 5,478.79 5,482.36 80,325.8K
14:36 5,482.35 5,486.06 5,482.35 5,486.06 123,726.0K
14:37 5,486.24 5,487.63 5,486.09 5,487.27 151,225.6K
14:38 5,487.55 5,487.92 5,484.66 5,484.66 90,233.1K
14:39 5,484.80 5,485.60 5,482.65 5,484.79 57,089.0K
14:40 5,485.06 5,486.88 5,484.67 5,484.94 58,014.4K
14:41 5,484.87 5,484.87 5,482.03 5,482.48 54,169.1K
14:42 5,482.43 5,482.67 5,481.61 5,481.99 36,475.7K
14:43 5,482.01 5,482.40 5,481.30 5,482.09 95,987.3K
14:44 5,481.86 5,481.86 5,478.71 5,478.71 61,883.8K
14:45 5,478.66 5,479.14 5,476.78 5,476.80 64,080.6K
14:46 5,477.30 5,478.25 5,477.30 5,477.98 34,114.0K
14:47 5,478.08 5,479.25 5,478.08 5,479.20 23,618.9K
14:48 5,479.53 5,481.06 5,479.53 5,480.62 31,618.4K
14:49 5,480.48 5,480.48 5,478.36 5,478.41 32,190.0K
14:50 5,478.58 5,478.58 5,476.60 5,477.29 30,387.2K
14:51 5,477.26 5,478.94 5,477.26 5,477.98 57,095.9K
14:52 5,477.93 5,477.93 5,473.67 5,473.67 90,435.5K
14:53 5,471.87 5,472.35 5,469.54 5,470.13 75,533.7K
14:54 5,469.84 5,470.21 5,469.58 5,470.13 37,742.5K
14:55 5,469.83 5,470.53 5,469.11 5,469.30 58,718.2K
14:56 5,470.01 5,470.01 5,469.30 5,469.87 38,233.5K
14:57 5,469.62 5,470.74 5,469.62 5,470.46 48,061.3K
14:58 5,471.22 5,471.22 5,467.35 5,469.63 65,354.4K
14:59 5,469.59 5,470.59 5,469.59 5,470.10 39,375.5K
15:00 5,469.91 5,471.36 5,469.42 5,471.15 26,117.7K
15:01 5,469.82 5,470.64 5,469.62 5,469.96 38,514.5K
15:02 5,469.47 5,469.66 5,468.68 5,469.66 15,499.1K
15:03 5,469.63 5,470.55 5,469.30 5,469.56 13,685.2K
15:04 5,469.50 5,471.48 5,469.45 5,471.48 17,651.3K
15:05 5,471.00 5,472.55 5,470.11 5,472.55 34,376.2K
15:06 5,472.25 5,472.25 5,466.82 5,466.82 66,498.5K
15:07 5,467.36 5,467.36 5,462.38 5,462.38 102,221.1K
15:08 5,462.38 5,462.98 5,461.57 5,462.25 94,832.7K
15:09 5,462.83 5,464.64 5,462.30 5,464.64 21,519.4K
15:10 5,465.45 5,465.45 5,462.48 5,462.48 55,319.6K
15:11 5,462.45 5,462.61 5,460.95 5,460.98 22,655.1K
15:12 5,460.57 5,460.57 5,455.49 5,457.93 176,306.9K
15:13 5,458.26 5,458.26 5,455.66 5,457.23 34,859.4K
15:14 5,456.90 5,457.71 5,456.40 5,456.40 33,415.1K
15:15 5,456.12 5,458.28 5,456.12 5,458.28 25,777.3K
15:16 5,458.18 5,459.67 5,458.18 5,459.67 33,050.2K
15:17 5,459.61 5,459.95 5,458.92 5,458.92 19,044.3K
15:18 5,458.50 5,459.10 5,458.15 5,458.36 27,884.9K
15:19 5,458.53 5,460.86 5,458.53 5,460.86 32,946.7K
15:20 5,461.22 5,464.60 5,461.22 5,464.60 38,564.4K
15:21 5,463.92 5,464.98 5,463.91 5,464.98 18,838.2K
15:22 5,464.78 5,466.40 5,463.75 5,463.75 37,996.6K
15:23 5,463.92 5,464.60 5,462.84 5,463.24 37,859.3K
15:24 5,463.46 5,463.46 5,462.08 5,462.48 22,158.4K
15:25 5,462.33 5,462.33 5,460.24 5,460.49 20,718.0K
15:26 5,460.57 5,462.42 5,460.14 5,462.42 24,520.9K
15:27 5,462.63 5,464.09 5,462.63 5,462.89 21,786.6K
15:28 5,462.83 5,462.83 5,460.49 5,460.49 17,547.9K
15:29 5,459.37 5,460.71 5,459.08 5,460.71 28,498.9K
15:30 5,462.11 5,463.82 5,462.11 5,463.68 31,412.9K
15:31 5,464.18 5,465.30 5,463.41 5,464.67 57,573.0K
15:32 5,465.50 5,465.83 5,464.90 5,465.83 78,055.6K
15:33 5,465.78 5,466.48 5,465.56 5,465.61 38,643.9K
15:34 5,465.56 5,465.56 5,461.63 5,461.70 94,710.7K
15:35 5,461.77 5,463.16 5,461.77 5,462.47 45,831.6K
15:36 5,462.56 5,463.14 5,462.18 5,462.18 13,345.4K
15:37 5,461.99 5,462.61 5,460.31 5,460.31 58,844.2K
15:38 5,459.85 5,459.85 5,458.52 5,459.01 16,242.9K
15:39 5,458.96 5,460.36 5,458.96 5,460.08 18,258.2K
15:40 5,459.93 5,462.00 5,459.93 5,462.00 29,285.9K
15:41 5,461.97 5,463.02 5,461.25 5,461.37 33,290.3K
15:42 5,461.40 5,461.40 5,460.91 5,461.04 26,283.8K
15:43 5,460.89 5,461.75 5,460.89 5,461.01 23,964.8K
15:44 5,460.88 5,460.96 5,459.97 5,459.97 25,661.3K
15:45 5,459.67 5,459.85 5,457.84 5,457.84 33,284.2K
15:46 5,457.95 5,458.56 5,457.95 5,458.38 32,771.2K
15:47 5,458.20 5,460.39 5,458.20 5,460.39 20,109.5K
15:48 5,460.67 5,462.40 5,460.67 5,461.62 27,849.7K
15:49 5,460.72 5,460.72 5,458.88 5,458.94 21,103.3K
15:50 5,458.74 5,459.62 5,458.05 5,458.93 43,556.8K
15:51 5,458.99 5,458.99 5,457.52 5,457.70 45,765.7K
15:52 5,457.40 5,458.67 5,454.17 5,454.17 64,670.1K
15:53 5,454.30 5,454.30 5,452.60 5,452.60 89,460.1K
15:54 5,452.72 5,453.38 5,451.18 5,451.18 50,688.6K
15:55 5,450.59 5,450.59 5,449.07 5,449.07 77,275.2K
15:56 5,449.05 5,449.05 5,445.78 5,445.78 97,479.5K
15:57 5,445.81 5,445.81 5,438.34 5,438.34 201,924.5K
15:58 5,438.15 5,440.49 5,438.15 5,439.52 72,560.3K
15:59 5,439.46 5,439.78 5,438.56 5,438.56 48,843.8K
16:00 5,438.44 5,439.07 5,438.13 5,438.58 71,375.4K
16:01 5,438.59 5,438.93 5,437.20 5,438.64 89,367.7K
16:02 5,438.58 5,439.26 5,437.60 5,438.81 57,089.3K
16:03 5,438.86 5,439.23 5,438.53 5,439.15 34,036.3K
16:04 5,438.37 5,441.65 5,438.37 5,440.56 46,144.8K
16:05 5,439.64 5,440.39 5,439.39 5,440.33 31,836.3K
16:06 5,439.92 5,441.88 5,439.92 5,441.88 30,746.3K
16:07 5,441.99 5,441.99 5,441.00 5,441.06 36,886.3K
16:08 5,441.01 5,442.72 5,441.01 5,442.57 38,719.4K
16:09 5,442.77 5,443.38 5,442.56 5,442.88 24,108.4K
16:10 5,442.96 5,444.53 5,442.52 5,444.53 73,855.4K
16:11 5,444.44 5,445.02 5,444.31 5,444.31 38,096.9K
16:12 5,444.12 5,444.12 5,441.70 5,442.01 27,314.8K
16:13 5,441.83 5,443.61 5,441.83 5,443.25 44,010.3K
16:14 5,443.76 5,443.76 5,441.74 5,441.82 46,118.6K
16:15 5,441.57 5,441.83 5,441.17 5,441.59 28,326.9K
16:16 5,441.62 5,445.68 5,441.62 5,445.54 45,624.8K
16:17 5,445.64 5,445.79 5,444.95 5,444.95 40,820.0K
16:18 5,444.95 5,445.25 5,444.29 5,445.25 46,976.5K
16:19 5,444.98 5,444.98 5,443.38 5,444.13 33,807.9K
16:20 5,443.84 5,444.79 5,443.84 5,444.61 33,801.7K
16:21 5,445.21 5,445.21 5,443.63 5,443.82 24,041.9K
16:22 5,443.80 5,445.17 5,443.80 5,443.83 17,856.4K
16:23 5,443.94 5,443.94 5,443.13 5,443.65 16,470.7K
16:24 5,443.36 5,444.41 5,443.36 5,444.06 30,747.1K
16:25 5,443.91 5,444.07 5,442.50 5,442.50 28,231.4K
16:26 5,442.66 5,442.66 5,441.87 5,442.28 15,033.2K
16:27 5,442.35 5,443.01 5,441.49 5,443.01 17,485.5K
16:28 5,443.00 5,443.81 5,443.00 5,443.44 14,068.2K
16:29 5,443.38 5,443.38 5,440.96 5,440.98 28,047.8K
16:30 5,440.87 5,441.82 5,440.86 5,441.61 24,585.9K
16:31 5,442.10 5,442.10 5,441.07 5,441.49 16,348.4K
16:32 5,441.61 5,449.99 5,441.61 5,449.99 99,347.5K
16:33 5,449.94 5,449.96 5,448.19 5,448.19 27,566.5K
16:34 5,447.74 5,447.97 5,445.90 5,445.90 17,386.6K
16:35 5,445.60 5,446.92 5,445.60 5,446.92 13,367.7K
16:36 5,446.75 5,447.66 5,446.75 5,447.11 12,382.1K
16:37 5,447.10 5,449.03 5,447.10 5,449.03 45,327.3K
16:38 5,448.96 5,449.32 5,448.09 5,448.09 26,275.9K
16:39 5,447.74 5,448.39 5,446.37 5,446.49 40,069.1K
16:40 5,446.75 5,446.95 5,444.72 5,444.72 36,090.1K
16:41 5,444.93 5,445.47 5,442.46 5,442.87 92,965.4K
16:42 5,442.83 5,443.71 5,442.40 5,442.40 60,296.1K
16:43 5,443.13 5,443.27 5,441.64 5,441.66 110,753.7K
16:44 5,441.63 5,442.53 5,441.59 5,442.53 23,191.1K
16:45 5,442.73 5,443.08 5,442.38 5,442.94 21,213.2K
16:46 5,442.94 5,444.46 5,442.94 5,443.84 31,706.2K
16:47 5,444.52 5,444.68 5,444.30 5,444.62 37,173.1K
16:48 5,444.41 5,444.41 5,443.70 5,443.93 32,048.1K
16:49 5,443.88 5,443.97 5,442.88 5,442.93 40,766.9K
16:50 5,443.07 5,443.66 5,443.00 5,443.26 40,666.5K
16:51 5,443.53 5,445.09 5,443.33 5,445.09 22,603.4K
16:52 5,445.41 5,449.40 5,445.02 5,449.40 97,018.4K
16:53 5,449.31 5,454.26 5,449.31 5,453.41 133,708.3K
16:54 5,453.63 5,454.05 5,450.18 5,450.18 38,249.4K
16:55 5,449.88 5,449.88 5,449.24 5,449.39 28,846.7K
16:56 5,449.60 5,450.69 5,448.67 5,448.67 52,378.8K
16:57 5,448.25 5,449.19 5,448.25 5,448.93 22,893.5K
16:58 5,448.58 5,449.36 5,448.39 5,449.33 44,256.6K
16:59 5,449.60 5,450.83 5,449.42 5,449.42 38,572.9K
17:00 5,448.69 5,455.44 5,448.62 5,455.44 190,084.0K
17:01 5,455.32 5,455.32 5,453.64 5,454.34 35,166.1K
17:02 5,453.86 5,455.01 5,453.86 5,454.90 34,516.9K
17:03 5,455.07 5,455.19 5,454.17 5,454.50 30,754.3K
17:04 5,454.38 5,455.21 5,454.30 5,454.64 18,269.2K
17:05 5,454.69 5,457.00 5,454.69 5,456.96 79,236.9K
17:06 5,456.95 5,458.25 5,456.95 5,458.21 57,573.1K
17:07 5,458.20 5,458.20 5,457.30 5,457.36 52,121.2K
17:08 5,457.13 5,457.13 5,454.81 5,454.81 43,292.6K
17:09 5,454.81 5,455.57 5,454.81 5,455.43 21,919.1K
17:10 5,455.58 5,456.98 5,455.58 5,456.80 15,839.0K
17:11 5,457.20 5,457.46 5,456.12 5,456.21 40,118.6K
17:12 5,456.06 5,456.36 5,455.70 5,455.98 27,299.1K
17:13 5,456.14 5,456.42 5,454.57 5,454.57 52,901.1K
17:14 5,455.14 5,455.21 5,454.54 5,454.54 43,437.4K
17:15 5,454.61 5,454.86 5,453.28 5,453.55 38,144.8K
17:16 5,453.38 5,453.38 5,452.40 5,452.73 33,295.4K
17:17 5,452.29 5,452.45 5,450.34 5,450.82 91,823.7K
17:18 5,450.70 5,450.76 5,450.27 5,450.45 54,510.4K
17:19 5,450.29 5,451.23 5,450.26 5,450.32 30,914.8K
17:20 5,450.52 5,451.03 5,450.46 5,451.03 32,526.2K
17:21 5,451.16 5,451.69 5,450.07 5,450.21 30,381.2K
17:22 5,449.85 5,450.10 5,449.16 5,450.10 20,836.6K
17:23 5,449.85 5,449.85 5,447.51 5,447.51 36,933.7K
17:24 5,447.43 5,447.57 5,446.33 5,446.90 53,661.8K
17:25 5,447.29 5,447.29 5,445.90 5,445.96 42,480.6K
17:26 5,445.90 5,446.17 5,444.15 5,444.92 52,196.9K
17:27 5,444.96 5,446.41 5,444.96 5,445.32 32,364.1K
17:28 5,445.03 5,445.63 5,444.97 5,445.63 21,543.9K
17:29 5,445.52 5,446.39 5,445.33 5,445.49 19,716.2K
17:30 5,444.97 5,445.20 5,443.73 5,443.73 27,385.7K
17:31 5,444.09 5,446.22 5,443.89 5,445.85 36,675.8K
17:32 5,445.54 5,446.36 5,445.48 5,446.31 18,666.5K
17:33 5,446.53 5,447.82 5,446.53 5,447.52 34,200.4K
17:34 5,447.30 5,447.44 5,446.56 5,447.34 29,910.4K
17:35 5,447.60 5,448.07 5,447.05 5,447.92 16,009.9K
17:36 5,447.79 5,449.65 5,447.79 5,449.33 20,348.9K
17:37 5,449.79 5,449.93 5,448.88 5,449.75 22,854.8K
17:38 5,449.75 5,450.04 5,449.40 5,449.45 33,785.8K
17:39 5,449.12 5,449.38 5,448.14 5,448.14 17,914.1K
17:40 5,448.06 5,448.08 5,446.22 5,446.22 13,602.8K
17:41 5,446.42 5,446.85 5,446.09 5,446.24 41,671.0K
17:42 5,446.28 5,446.28 5,445.21 5,445.77 33,623.8K
17:43 5,445.69 5,448.97 5,445.55 5,448.63 37,470.9K
17:44 5,448.79 5,449.39 5,448.24 5,448.81 23,084.8K
17:45 5,448.86 5,449.22 5,447.30 5,447.83 28,146.1K
17:46 5,447.75 5,448.23 5,447.38 5,448.23 19,674.2K
17:47 5,448.10 5,449.40 5,448.10 5,448.64 11,101.1K
17:48 5,448.80 5,448.80 5,446.85 5,446.85 23,858.3K
17:49 5,446.79 5,446.99 5,445.93 5,446.02 25,317.3K
17:50 5,445.62 5,446.27 5,445.59 5,446.03 24,173.4K
17:51 5,446.17 5,446.26 5,442.76 5,442.76 87,149.8K
17:52 5,442.28 5,442.73 5,442.11 5,442.43 45,487.2K
17:53 5,442.36 5,442.36 5,440.96 5,441.06 32,869.6K
17:54 5,441.05 5,441.30 5,439.51 5,440.19 49,720.6K
17:55 5,440.21 5,440.64 5,439.45 5,439.45 75,268.5K
17:56 5,439.76 5,440.13 5,438.86 5,438.96 90,711.6K
17:57 5,439.20 5,439.20 5,438.03 5,438.34 68,237.3K
17:58 5,438.26 5,439.79 5,437.99 5,439.43 36,823.0K
17:59 5,439.95 5,440.14 5,439.34 5,439.35 18,310.6K
18:00 5,439.05 5,440.38 5,438.84 5,440.21 44,148.0K
18:01 5,440.27 5,446.32 5,440.27 5,446.32 169,664.0K
18:02 5,446.53 5,449.42 5,446.53 5,449.42 49,233.8K
18:03 5,449.45 5,453.73 5,449.45 5,450.38 89,450.9K
18:04 5,450.03 5,450.36 5,448.70 5,448.70 27,394.3K
18:05 5,448.74 5,449.38 5,448.33 5,448.94 19,059.0K
18:06 5,448.77 5,449.04 5,448.10 5,448.71 21,090.0K
18:07 5,448.85 5,450.23 5,448.77 5,449.37 18,368.9K
18:08 5,449.31 5,449.31 5,446.51 5,446.51 17,733.4K
18:09 5,446.72 5,447.19 5,446.48 5,446.48 23,051.1K
18:10 5,445.33 5,445.33 5,444.08 5,444.96 63,321.8K
18:11 5,444.91 5,446.42 5,444.57 5,445.29 25,016.1K
18:12 5,445.64 5,446.11 5,445.36 5,446.11 25,108.4K
18:13 5,445.47 5,445.65 5,444.40 5,444.40 21,596.1K
18:14 5,444.32 5,445.84 5,444.32 5,445.68 51,588.3K
18:15 5,445.60 5,446.00 5,444.73 5,444.84 24,148.2K
18:16 5,444.46 5,445.41 5,444.04 5,444.91 21,462.1K
18:17 5,445.38 5,448.24 5,445.38 5,447.00 72,334.9K
18:18 5,447.26 5,449.10 5,447.26 5,448.20 33,965.7K
18:19 5,448.14 5,449.34 5,448.14 5,448.32 37,325.2K
18:20 5,448.52 5,450.24 5,448.30 5,449.79 33,413.6K
18:21 5,449.71 5,450.11 5,449.31 5,450.11 20,999.4K
18:22 5,450.12 5,450.40 5,450.10 5,450.11 19,655.0K
18:23 5,450.44 5,450.73 5,450.37 5,450.38 16,486.2K
18:24 5,449.97 5,450.15 5,448.73 5,448.73 15,617.5K
18:25 5,449.18 5,449.71 5,449.16 5,449.67 12,723.6K
18:26 5,449.85 5,450.11 5,449.59 5,449.71 22,549.9K
18:27 5,450.14 5,450.17 5,449.40 5,449.40 41,444.5K
18:28 5,449.44 5,449.49 5,449.06 5,449.20 19,684.9K
18:29 5,449.36 5,449.49 5,448.66 5,448.94 15,057.3K
18:30 5,448.94 5,451.02 5,448.94 5,450.78 62,383.7K
18:31 5,450.85 5,451.56 5,450.85 5,451.29 37,709.3K
18:32 5,450.97 5,451.73 5,450.92 5,451.67 8,605.7K
18:33 5,451.78 5,454.52 5,451.78 5,454.52 57,269.1K
18:34 5,454.57 5,455.06 5,454.20 5,455.06 26,735.0K
18:35 5,456.73 5,457.61 5,456.57 5,457.61 83,364.3K
18:36 5,457.65 5,459.61 5,457.65 5,459.61 57,376.0K
18:37 5,459.33 5,461.88 5,459.33 5,461.88 71,886.0K
18:38 5,462.06 5,463.02 5,462.06 5,463.02 58,612.6K
18:39 5,462.66 5,463.72 5,462.22 5,463.72 78,666.9K
18:40 5,463.39 5,463.39 5,463.39 5,463.39 2,679.8K
18:51 5,462.75 5,462.75 5,462.75 5,462.75 105,554.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음