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 5,464.71 5,464.71 5,449.15 5,449.36 30,919.5K
09:51 5,449.23 5,449.23 5,447.32 5,447.32 36,445.6K
09:52 5,447.77 5,447.85 5,446.47 5,446.47 32,132.7K
09:53 5,446.40 5,446.40 5,444.46 5,444.49 23,834.9K
09:54 5,444.62 5,444.88 5,443.83 5,444.31 26,067.2K
09:55 5,444.32 5,445.57 5,444.05 5,444.20 22,424.0K
09:56 5,443.96 5,444.30 5,443.42 5,443.93 23,946.3K
09:57 5,443.58 5,443.62 5,442.83 5,443.33 26,596.1K
09:58 5,443.72 5,443.78 5,443.11 5,443.11 11,190.2K
09:59 5,443.21 5,443.21 5,442.04 5,442.45 22,653.3K
10:00 5,443.26 5,443.26 5,441.76 5,441.76 44,358.5K
10:01 5,440.77 5,441.60 5,440.03 5,440.03 76,685.6K
10:02 5,440.12 5,440.12 5,437.76 5,439.49 77,635.8K
10:03 5,439.59 5,441.47 5,438.94 5,441.47 68,571.5K
10:04 5,442.44 5,454.61 5,442.44 5,454.18 187,565.9K
10:05 5,454.22 5,454.68 5,450.76 5,450.76 116,143.6K
10:06 5,450.38 5,450.86 5,449.69 5,450.40 33,338.3K
10:07 5,450.38 5,450.38 5,445.06 5,445.06 35,525.2K
10:08 5,444.48 5,446.08 5,444.12 5,444.12 27,646.4K
10:09 5,443.77 5,447.02 5,443.77 5,446.42 37,811.8K
10:10 5,445.51 5,445.51 5,441.92 5,442.70 41,015.0K
10:11 5,442.46 5,442.46 5,440.65 5,441.47 39,328.5K
10:12 5,441.27 5,442.39 5,441.27 5,442.39 32,763.6K
10:13 5,442.34 5,442.34 5,440.77 5,441.33 44,589.5K
10:14 5,441.85 5,442.66 5,441.08 5,442.06 34,652.0K
10:15 5,442.19 5,442.25 5,441.00 5,441.00 57,421.1K
10:16 5,440.77 5,443.05 5,440.58 5,443.05 115,018.3K
10:17 5,443.04 5,445.01 5,443.04 5,444.94 60,125.4K
10:18 5,445.16 5,447.05 5,445.16 5,446.17 45,394.2K
10:19 5,446.32 5,447.02 5,443.72 5,443.72 52,623.2K
10:20 5,443.39 5,444.13 5,441.78 5,441.78 79,645.6K
10:21 5,441.49 5,441.80 5,441.44 5,441.67 37,906.0K
10:22 5,441.14 5,441.84 5,440.60 5,441.67 94,302.0K
10:23 5,442.16 5,443.09 5,442.16 5,442.88 37,390.1K
10:24 5,443.43 5,444.02 5,442.28 5,444.02 51,923.0K
10:25 5,443.84 5,444.31 5,442.86 5,443.17 72,355.5K
10:26 5,444.34 5,452.05 5,444.34 5,452.05 192,887.8K
10:27 5,451.34 5,453.64 5,451.34 5,452.64 139,207.8K
10:28 5,452.68 5,454.30 5,452.20 5,454.30 96,723.1K
10:29 5,455.22 5,455.73 5,453.65 5,453.90 97,220.7K
10:30 5,453.84 5,453.84 5,450.85 5,451.05 91,779.3K
10:31 5,450.65 5,452.55 5,450.65 5,452.07 50,219.1K
10:32 5,451.95 5,452.79 5,451.75 5,451.78 41,246.4K
10:33 5,451.33 5,452.85 5,450.82 5,452.11 74,160.4K
10:34 5,451.76 5,455.72 5,450.85 5,455.49 158,458.0K
10:35 5,454.71 5,454.71 5,453.06 5,453.06 127,292.7K
10:36 5,453.11 5,453.88 5,452.20 5,453.39 52,189.9K
10:37 5,453.70 5,453.98 5,453.08 5,453.16 42,210.4K
10:38 5,453.75 5,454.30 5,453.26 5,453.70 92,770.5K
10:39 5,455.29 5,455.56 5,454.74 5,455.56 71,268.6K
10:40 5,455.66 5,455.66 5,454.48 5,454.48 47,904.5K
10:41 5,454.57 5,456.21 5,454.57 5,456.03 48,828.1K
10:42 5,456.63 5,456.81 5,455.28 5,455.34 86,486.2K
10:43 5,455.37 5,455.99 5,455.01 5,455.21 52,478.9K
10:44 5,455.48 5,455.48 5,454.30 5,454.45 45,769.4K
10:45 5,454.52 5,454.52 5,451.52 5,451.52 53,809.7K
10:46 5,451.09 5,451.11 5,448.97 5,448.97 90,960.2K
10:47 5,449.12 5,450.34 5,449.12 5,450.34 93,677.7K
10:48 5,450.28 5,452.93 5,450.28 5,452.77 52,542.0K
10:49 5,452.85 5,454.59 5,452.85 5,454.43 80,461.2K
10:50 5,454.91 5,458.74 5,454.91 5,458.25 160,453.7K
10:51 5,458.64 5,460.87 5,458.10 5,460.30 118,776.1K
10:52 5,460.36 5,463.36 5,460.36 5,462.96 114,934.8K
10:53 5,462.93 5,463.31 5,461.85 5,461.85 111,318.3K
10:54 5,461.55 5,461.77 5,461.07 5,461.39 66,978.6K
10:55 5,461.41 5,462.10 5,460.09 5,460.76 59,350.3K
10:56 5,460.34 5,461.57 5,460.01 5,460.95 128,501.3K
10:57 5,461.26 5,461.43 5,459.00 5,459.37 55,595.4K
10:58 5,459.28 5,459.70 5,457.88 5,459.69 43,116.2K
10:59 5,459.38 5,459.38 5,457.52 5,458.27 38,079.4K
11:00 5,458.20 5,459.23 5,458.20 5,458.86 63,777.9K
11:01 5,458.84 5,458.84 5,456.84 5,457.88 45,512.6K
11:02 5,457.89 5,460.09 5,457.89 5,459.81 69,945.0K
11:03 5,459.86 5,463.17 5,459.86 5,462.86 59,244.0K
11:04 5,463.22 5,465.44 5,463.22 5,464.91 76,386.0K
11:05 5,464.21 5,464.21 5,463.67 5,463.67 39,927.3K
11:06 5,463.29 5,464.06 5,463.29 5,463.84 56,142.0K
11:07 5,463.87 5,464.66 5,463.72 5,464.04 79,557.3K
11:08 5,463.77 5,463.81 5,462.97 5,463.36 45,083.0K
11:09 5,463.45 5,463.67 5,462.36 5,462.38 67,877.8K
11:10 5,461.68 5,461.68 5,459.00 5,459.00 84,977.8K
11:11 5,458.96 5,459.30 5,458.53 5,459.24 48,662.5K
11:12 5,458.57 5,461.02 5,458.03 5,461.02 33,845.9K
11:13 5,461.29 5,461.35 5,460.07 5,460.11 40,046.4K
11:14 5,459.90 5,460.46 5,459.24 5,460.34 19,394.2K
11:15 5,459.90 5,461.40 5,459.90 5,461.40 15,064.1K
11:16 5,460.95 5,461.75 5,460.74 5,460.74 37,873.8K
11:17 5,460.60 5,460.60 5,457.42 5,457.42 45,554.6K
11:18 5,457.55 5,458.31 5,457.31 5,457.79 15,138.9K
11:19 5,457.82 5,457.82 5,453.22 5,453.73 133,414.6K
11:20 5,453.34 5,454.22 5,453.27 5,453.72 33,227.3K
11:21 5,454.52 5,456.46 5,454.52 5,456.46 44,311.6K
11:22 5,456.55 5,456.62 5,455.15 5,455.15 38,719.6K
11:23 5,455.04 5,455.71 5,454.98 5,455.40 44,951.9K
11:24 5,455.43 5,455.75 5,455.01 5,455.01 42,829.2K
11:25 5,454.23 5,454.23 5,452.23 5,453.99 41,211.3K
11:26 5,454.06 5,454.22 5,453.67 5,453.86 22,306.0K
11:27 5,453.88 5,453.88 5,452.08 5,452.25 18,306.3K
11:28 5,452.34 5,452.34 5,451.49 5,451.49 16,111.1K
11:29 5,451.44 5,451.44 5,450.44 5,450.44 42,599.8K
11:30 5,450.00 5,450.66 5,449.68 5,450.66 78,497.3K
11:31 5,451.48 5,452.02 5,450.55 5,452.02 24,742.9K
11:32 5,452.64 5,454.04 5,452.50 5,453.36 42,357.5K
11:33 5,453.53 5,453.55 5,452.46 5,453.33 49,885.9K
11:34 5,453.33 5,453.35 5,452.37 5,452.37 26,878.7K
11:35 5,452.86 5,452.86 5,452.24 5,452.50 101,829.7K
11:36 5,452.59 5,452.61 5,451.95 5,452.56 41,041.5K
11:37 5,452.47 5,452.65 5,451.68 5,452.65 42,472.3K
11:38 5,453.12 5,453.58 5,452.86 5,452.92 48,543.8K
11:39 5,451.93 5,452.47 5,451.61 5,451.61 49,682.9K
11:40 5,451.35 5,451.67 5,449.61 5,449.75 26,914.7K
11:41 5,449.79 5,450.70 5,448.99 5,449.57 29,855.0K
11:42 5,449.65 5,450.54 5,449.38 5,450.54 31,236.9K
11:43 5,450.86 5,451.21 5,450.65 5,451.17 6,920.6K
11:44 5,451.17 5,451.17 5,450.73 5,450.81 10,152.0K
11:45 5,450.80 5,452.07 5,450.43 5,451.96 25,845.3K
11:46 5,451.71 5,453.96 5,451.71 5,453.34 33,740.3K
11:47 5,453.37 5,456.94 5,453.37 5,456.80 106,391.0K
11:48 5,457.00 5,457.11 5,455.31 5,455.31 39,305.2K
11:49 5,455.25 5,456.48 5,455.21 5,455.21 59,753.1K
11:50 5,454.71 5,454.94 5,452.47 5,452.92 29,435.2K
11:51 5,453.10 5,453.59 5,452.73 5,452.76 19,427.9K
11:52 5,453.09 5,453.09 5,449.36 5,449.47 53,500.5K
11:53 5,449.79 5,450.90 5,449.64 5,450.90 18,113.4K
11:54 5,451.20 5,451.40 5,450.77 5,450.77 13,946.6K
11:55 5,450.39 5,452.72 5,449.88 5,452.72 30,461.4K
11:56 5,452.70 5,452.70 5,451.09 5,451.32 16,103.7K
11:57 5,451.51 5,452.51 5,451.42 5,452.49 12,585.7K
11:58 5,452.62 5,456.33 5,452.62 5,456.33 78,437.1K
11:59 5,457.37 5,460.84 5,457.37 5,457.75 156,843.0K
12:00 5,458.09 5,458.60 5,451.56 5,453.77 152,638.2K
12:01 5,455.00 5,459.73 5,455.00 5,456.32 151,980.6K
12:02 5,456.80 5,459.09 5,456.61 5,458.16 57,422.0K
12:03 5,458.43 5,460.13 5,458.07 5,458.13 35,565.7K
12:04 5,458.57 5,458.57 5,457.23 5,457.23 13,806.6K
12:05 5,457.42 5,459.23 5,457.42 5,459.16 36,559.4K
12:06 5,459.36 5,459.70 5,459.19 5,459.19 28,730.8K
12:07 5,459.80 5,460.42 5,459.78 5,460.42 26,405.5K
12:08 5,460.82 5,462.14 5,460.81 5,460.87 70,862.5K
12:09 5,460.53 5,462.31 5,460.11 5,462.31 80,874.3K
12:10 5,462.11 5,462.34 5,460.82 5,460.87 74,636.4K
12:11 5,461.13 5,461.13 5,451.90 5,452.43 137,367.8K
12:12 5,452.39 5,452.39 5,450.26 5,451.98 75,630.3K
12:13 5,452.41 5,452.94 5,449.83 5,449.83 122,556.3K
12:14 5,449.73 5,451.50 5,449.72 5,450.95 61,954.5K
12:15 5,451.03 5,453.26 5,451.03 5,453.26 30,585.5K
12:16 5,453.31 5,453.31 5,451.62 5,451.62 36,577.9K
12:17 5,451.77 5,453.25 5,451.36 5,453.20 26,933.1K
12:18 5,453.57 5,454.69 5,453.57 5,454.26 18,346.6K
12:19 5,454.01 5,454.74 5,453.81 5,454.63 16,440.6K
12:20 5,454.48 5,454.48 5,453.84 5,454.25 12,492.2K
12:21 5,454.08 5,454.27 5,453.92 5,454.17 12,579.8K
12:22 5,454.58 5,454.58 5,453.92 5,453.92 10,730.6K
12:23 5,453.74 5,453.79 5,451.46 5,451.90 38,365.5K
12:24 5,451.82 5,452.19 5,451.82 5,451.97 24,421.2K
12:25 5,452.19 5,452.63 5,451.34 5,451.34 25,152.7K
12:26 5,451.86 5,452.68 5,451.47 5,452.68 17,803.8K
12:27 5,452.74 5,452.98 5,452.10 5,452.10 17,186.6K
12:28 5,452.29 5,452.29 5,450.54 5,451.63 35,769.6K
12:29 5,452.00 5,455.18 5,452.00 5,455.18 49,015.4K
12:30 5,455.54 5,456.62 5,455.17 5,456.62 29,734.2K
12:31 5,456.48 5,456.48 5,454.75 5,454.90 47,468.6K
12:32 5,454.53 5,455.15 5,454.53 5,454.66 8,097.0K
12:33 5,454.58 5,454.80 5,453.57 5,453.65 48,778.5K
12:34 5,453.35 5,454.32 5,453.13 5,454.17 23,468.5K
12:35 5,453.99 5,454.71 5,453.99 5,454.47 23,865.0K
12:36 5,454.33 5,454.94 5,454.14 5,454.14 24,611.3K
12:37 5,454.01 5,454.03 5,453.27 5,453.76 30,738.7K
12:38 5,453.33 5,453.36 5,449.24 5,449.24 65,023.3K
12:39 5,449.17 5,449.74 5,447.70 5,449.54 68,864.7K
12:40 5,449.70 5,449.70 5,444.67 5,444.67 113,833.6K
12:41 5,445.12 5,445.59 5,438.22 5,439.27 305,088.2K
12:42 5,439.42 5,440.85 5,439.33 5,440.10 104,334.1K
12:43 5,440.21 5,440.29 5,439.64 5,440.18 40,440.9K
12:44 5,440.39 5,440.40 5,438.45 5,440.40 71,261.5K
12:45 5,439.96 5,440.29 5,439.45 5,440.27 31,836.6K
12:46 5,440.77 5,440.77 5,438.55 5,438.60 92,366.4K
12:47 5,438.71 5,438.99 5,438.50 5,438.94 20,872.1K
12:48 5,439.08 5,439.61 5,438.73 5,439.60 57,203.2K
12:49 5,439.34 5,439.55 5,438.61 5,438.61 65,251.0K
12:50 5,438.71 5,438.76 5,438.07 5,438.07 28,647.3K
12:51 5,438.34 5,440.74 5,438.34 5,440.20 60,585.1K
12:52 5,440.39 5,441.15 5,440.09 5,440.34 45,238.9K
12:53 5,439.89 5,440.06 5,438.41 5,438.47 52,720.4K
12:54 5,438.47 5,439.07 5,438.47 5,438.48 15,116.1K
12:55 5,438.80 5,440.96 5,438.80 5,440.96 53,013.3K
12:56 5,440.84 5,441.18 5,440.01 5,440.01 20,362.5K
12:57 5,439.93 5,440.16 5,439.51 5,439.58 45,334.1K
12:58 5,439.57 5,440.27 5,437.68 5,437.68 80,884.1K
12:59 5,437.67 5,437.67 5,436.94 5,437.19 51,914.3K
13:00 5,436.87 5,446.54 5,435.96 5,446.54 529,704.6K
13:01 5,447.32 5,454.87 5,447.32 5,448.77 1,029,853.8K
13:02 5,448.96 5,457.44 5,448.96 5,451.12 703,075.5K
13:03 5,450.82 5,454.60 5,449.29 5,453.26 380,652.4K
13:04 5,452.32 5,453.41 5,451.11 5,451.39 267,816.9K
13:05 5,453.21 5,454.69 5,450.10 5,450.32 385,522.6K
13:06 5,451.35 5,454.01 5,450.58 5,453.10 335,535.5K
13:07 5,453.99 5,453.99 5,450.64 5,452.25 413,997.2K
13:08 5,453.83 5,454.32 5,450.86 5,450.86 362,178.1K
13:09 5,451.43 5,454.09 5,451.43 5,454.03 284,716.9K
13:10 5,454.14 5,460.58 5,454.14 5,457.31 774,557.7K
13:11 5,457.96 5,458.79 5,456.32 5,456.33 666,722.4K
13:12 5,456.00 5,456.25 5,454.39 5,456.20 302,583.7K
13:13 5,456.02 5,458.82 5,455.97 5,455.97 321,485.5K
13:14 5,456.24 5,456.39 5,455.93 5,456.24 207,775.1K
13:15 5,457.22 5,463.11 5,457.22 5,461.38 534,423.1K
13:16 5,462.49 5,466.00 5,460.47 5,466.00 566,090.8K
13:17 5,465.35 5,466.33 5,462.75 5,462.75 916,169.7K
13:18 5,462.65 5,462.91 5,460.18 5,460.41 437,473.5K
13:19 5,460.36 5,461.26 5,457.05 5,457.17 283,226.2K
13:20 5,458.10 5,463.15 5,458.10 5,462.09 309,759.2K
13:21 5,463.64 5,463.69 5,459.86 5,460.63 193,254.9K
13:22 5,460.88 5,462.79 5,459.66 5,462.51 272,651.0K
13:23 5,462.86 5,464.04 5,462.23 5,462.77 122,585.3K
13:24 5,462.32 5,465.69 5,462.32 5,465.69 214,355.3K
13:25 5,465.88 5,466.43 5,464.25 5,464.28 159,736.5K
13:26 5,463.96 5,465.61 5,463.96 5,465.36 152,879.1K
13:27 5,465.20 5,465.84 5,464.40 5,464.68 90,724.3K
13:28 5,465.11 5,468.26 5,465.11 5,467.36 305,007.8K
13:29 5,467.18 5,467.87 5,461.77 5,461.90 194,276.2K
13:30 5,462.04 5,462.14 5,460.12 5,461.76 174,828.0K
13:31 5,461.64 5,461.64 5,460.16 5,460.16 183,694.8K
13:32 5,459.97 5,460.41 5,456.55 5,456.55 215,151.8K
13:33 5,456.28 5,457.39 5,455.80 5,457.39 156,731.5K
13:34 5,457.07 5,457.34 5,456.40 5,457.34 126,901.0K
13:35 5,457.95 5,457.95 5,452.08 5,452.19 344,096.7K
13:36 5,451.48 5,451.48 5,449.06 5,449.06 300,905.2K
13:37 5,450.13 5,451.39 5,449.33 5,451.39 219,455.1K
13:38 5,451.90 5,452.95 5,451.72 5,451.72 114,090.6K
13:39 5,452.01 5,452.01 5,447.68 5,447.68 206,045.9K
13:40 5,447.45 5,448.12 5,446.98 5,448.12 241,544.7K
13:41 5,448.15 5,449.92 5,448.09 5,449.61 108,267.0K
13:42 5,449.55 5,449.87 5,446.56 5,447.69 266,827.4K
13:43 5,447.33 5,447.62 5,446.19 5,447.01 116,928.8K
13:44 5,447.33 5,449.40 5,447.33 5,449.40 132,485.4K
13:45 5,448.59 5,448.59 5,446.54 5,446.93 105,883.0K
13:46 5,447.04 5,447.41 5,444.63 5,445.48 128,272.8K
13:47 5,445.48 5,448.83 5,445.48 5,448.68 77,686.9K
13:48 5,448.75 5,450.50 5,448.75 5,448.79 111,162.7K
13:49 5,449.02 5,449.02 5,446.65 5,446.65 117,466.6K
13:50 5,446.63 5,446.63 5,443.74 5,443.83 214,637.4K
13:51 5,443.89 5,446.00 5,443.89 5,445.50 168,522.0K
13:52 5,446.50 5,448.69 5,446.04 5,448.69 128,043.6K
13:53 5,449.25 5,450.77 5,448.33 5,450.77 178,469.8K
13:54 5,451.40 5,451.73 5,448.73 5,448.75 127,690.8K
13:55 5,447.26 5,449.45 5,445.80 5,449.45 107,820.9K
13:56 5,449.54 5,449.57 5,447.86 5,447.86 92,293.7K
13:57 5,447.77 5,449.28 5,447.30 5,449.15 88,093.8K
13:58 5,449.17 5,449.81 5,448.92 5,449.81 81,747.2K
13:59 5,449.62 5,449.83 5,448.62 5,448.62 175,825.9K
14:00 5,448.75 5,450.69 5,448.75 5,450.16 201,351.3K
14:01 5,450.20 5,450.79 5,450.17 5,450.17 79,769.3K
14:02 5,449.86 5,450.22 5,449.07 5,449.34 103,945.0K
14:03 5,449.33 5,449.33 5,447.30 5,447.58 253,917.9K
14:04 5,447.10 5,447.70 5,445.83 5,447.70 471,192.4K
14:05 5,446.79 5,450.17 5,446.44 5,450.01 179,530.0K
14:06 5,450.25 5,450.80 5,449.90 5,450.80 86,286.7K
14:07 5,450.28 5,450.28 5,444.46 5,446.34 109,984.2K
14:08 5,447.31 5,448.42 5,447.31 5,447.55 81,668.3K
14:09 5,447.28 5,447.28 5,446.12 5,446.93 60,279.7K
14:10 5,447.30 5,447.60 5,447.16 5,447.60 40,536.6K
14:11 5,447.91 5,447.91 5,443.84 5,443.89 103,553.6K
14:12 5,444.05 5,446.52 5,442.60 5,444.57 99,077.6K
14:13 5,444.55 5,444.55 5,440.42 5,440.42 169,784.7K
14:14 5,440.57 5,440.83 5,434.99 5,436.00 443,885.0K
14:15 5,435.93 5,438.96 5,434.44 5,438.96 317,681.7K
14:16 5,438.95 5,439.97 5,438.83 5,439.57 76,763.0K
14:17 5,439.69 5,441.40 5,439.47 5,441.35 88,338.8K
14:18 5,441.09 5,441.67 5,439.76 5,440.72 146,835.5K
14:19 5,440.61 5,440.61 5,439.58 5,439.91 88,230.8K
14:20 5,439.57 5,440.60 5,439.48 5,440.60 210,636.4K
14:21 5,440.31 5,444.15 5,440.31 5,444.15 136,160.6K
14:22 5,443.93 5,443.93 5,442.67 5,443.16 50,003.1K
14:23 5,442.85 5,443.09 5,441.95 5,442.71 52,322.8K
14:24 5,443.01 5,446.19 5,442.67 5,444.74 117,614.4K
14:25 5,444.28 5,445.47 5,442.90 5,442.90 121,233.7K
14:26 5,442.65 5,442.78 5,441.96 5,442.18 61,821.5K
14:27 5,442.03 5,442.23 5,440.89 5,441.53 201,712.6K
14:28 5,441.59 5,443.82 5,441.58 5,443.82 49,722.5K
14:29 5,443.80 5,444.08 5,442.36 5,442.36 56,900.0K
14:30 5,442.91 5,442.91 5,438.82 5,438.82 140,440.3K
14:31 5,438.50 5,438.50 5,435.75 5,436.20 455,553.5K
14:32 5,435.59 5,436.30 5,432.02 5,432.02 276,087.0K
14:33 5,432.35 5,432.35 5,429.18 5,430.23 416,417.3K
14:34 5,430.22 5,430.42 5,428.03 5,428.03 212,242.7K
14:35 5,428.53 5,431.59 5,428.27 5,431.59 176,271.9K
14:36 5,431.50 5,434.06 5,431.50 5,433.55 185,917.8K
14:37 5,433.78 5,434.28 5,433.34 5,433.57 106,871.7K
14:38 5,434.06 5,434.10 5,432.30 5,432.30 107,634.5K
14:39 5,432.33 5,435.97 5,432.33 5,435.97 123,639.1K
14:40 5,436.71 5,437.02 5,434.96 5,435.19 85,507.6K
14:41 5,435.21 5,435.21 5,433.42 5,433.99 55,923.3K
14:42 5,433.89 5,433.89 5,432.73 5,432.73 60,331.4K
14:43 5,432.87 5,434.03 5,432.32 5,434.00 48,168.9K
14:44 5,434.10 5,435.95 5,434.10 5,435.28 71,647.7K
14:45 5,435.31 5,435.31 5,434.63 5,435.09 17,309.9K
14:46 5,434.72 5,435.50 5,434.35 5,435.50 20,864.4K
14:47 5,435.25 5,440.42 5,435.25 5,440.11 162,618.4K
14:48 5,439.92 5,439.92 5,438.38 5,438.85 29,915.3K
14:49 5,438.58 5,439.48 5,438.58 5,439.37 50,094.3K
14:50 5,440.26 5,441.42 5,440.26 5,441.42 128,344.2K
14:51 5,440.93 5,440.94 5,438.97 5,439.08 71,372.5K
14:52 5,438.84 5,440.01 5,438.84 5,439.86 42,075.3K
14:53 5,440.69 5,441.60 5,440.56 5,441.60 46,329.9K
14:54 5,441.49 5,445.19 5,441.49 5,444.31 103,162.1K
14:55 5,444.47 5,444.53 5,443.54 5,443.54 72,714.3K
14:56 5,444.42 5,444.42 5,440.30 5,440.30 186,206.0K
14:57 5,439.43 5,441.74 5,439.04 5,439.32 152,782.3K
14:58 5,439.47 5,440.40 5,438.64 5,440.40 57,844.4K
14:59 5,440.50 5,441.78 5,440.50 5,441.67 31,276.1K
15:00 5,441.65 5,442.49 5,441.31 5,442.49 57,801.9K
15:01 5,442.41 5,442.57 5,441.12 5,441.12 100,185.3K
15:02 5,440.59 5,440.61 5,439.81 5,439.81 72,748.9K
15:03 5,439.78 5,439.78 5,438.70 5,438.73 34,415.2K
15:04 5,438.88 5,438.88 5,435.90 5,435.90 141,051.7K
15:05 5,435.54 5,437.74 5,435.54 5,437.66 47,281.3K
15:06 5,437.82 5,439.96 5,437.82 5,438.34 50,305.5K
15:07 5,438.38 5,440.64 5,438.38 5,440.07 68,161.3K
15:08 5,440.13 5,440.13 5,438.14 5,438.39 46,620.2K
15:09 5,438.74 5,439.62 5,438.72 5,439.02 25,589.4K
15:10 5,438.26 5,438.26 5,436.22 5,436.34 62,525.8K
15:11 5,435.81 5,435.81 5,434.21 5,434.48 45,604.0K
15:12 5,434.29 5,434.51 5,433.95 5,434.07 83,289.2K
15:13 5,434.16 5,434.16 5,433.58 5,433.58 71,973.0K
15:14 5,433.51 5,437.11 5,433.09 5,436.85 170,188.5K
15:15 5,436.54 5,439.61 5,436.54 5,438.88 91,107.7K
15:16 5,438.67 5,438.92 5,437.85 5,438.92 23,759.0K
15:17 5,439.23 5,439.85 5,438.79 5,438.81 30,839.5K
15:18 5,438.36 5,439.40 5,437.95 5,439.40 29,831.2K
15:19 5,439.80 5,441.27 5,438.28 5,438.28 39,760.5K
15:20 5,438.14 5,438.23 5,436.24 5,436.46 34,486.9K
15:21 5,435.88 5,439.41 5,434.95 5,439.41 54,948.6K
15:22 5,439.42 5,440.92 5,439.37 5,440.45 34,480.7K
15:23 5,440.66 5,441.45 5,439.13 5,441.22 18,390.2K
15:24 5,441.07 5,441.07 5,440.12 5,440.19 23,111.1K
15:25 5,440.37 5,441.06 5,440.28 5,440.49 19,634.0K
15:26 5,440.54 5,440.54 5,438.72 5,438.72 30,370.4K
15:27 5,438.66 5,438.66 5,435.58 5,437.86 109,532.8K
15:28 5,437.77 5,437.77 5,435.13 5,435.40 39,110.2K
15:29 5,435.23 5,438.52 5,434.81 5,438.52 48,815.7K
15:30 5,438.35 5,440.02 5,438.12 5,440.02 38,062.2K
15:31 5,440.46 5,442.19 5,440.46 5,441.15 101,699.2K
15:32 5,440.77 5,441.29 5,440.77 5,441.22 31,720.4K
15:33 5,440.75 5,440.75 5,439.28 5,439.28 19,431.6K
15:34 5,439.07 5,440.78 5,439.07 5,440.78 49,043.3K
15:35 5,440.86 5,442.06 5,440.86 5,441.18 76,242.8K
15:36 5,441.29 5,441.29 5,440.65 5,441.09 53,543.9K
15:37 5,441.45 5,441.45 5,439.94 5,440.13 23,307.0K
15:38 5,439.97 5,441.20 5,439.91 5,441.20 47,805.9K
15:39 5,440.90 5,440.95 5,439.99 5,440.23 17,780.8K
15:40 5,442.87 5,443.04 5,441.98 5,442.70 53,560.1K
15:41 5,442.78 5,443.72 5,442.25 5,443.72 36,169.5K
15:42 5,443.66 5,444.88 5,443.66 5,444.88 51,252.1K
15:43 5,445.62 5,447.05 5,445.62 5,446.75 94,655.5K
15:44 5,447.65 5,447.76 5,446.92 5,447.17 58,473.9K
15:45 5,447.26 5,447.27 5,445.65 5,445.95 49,931.0K
15:46 5,445.86 5,446.22 5,445.74 5,446.22 41,151.9K
15:47 5,446.17 5,447.05 5,446.17 5,446.73 47,694.2K
15:48 5,446.51 5,446.51 5,443.75 5,443.75 48,849.1K
15:49 5,443.76 5,444.96 5,443.75 5,444.62 58,013.0K
15:50 5,444.91 5,445.34 5,443.55 5,443.58 51,655.5K
15:51 5,443.19 5,444.13 5,443.11 5,444.13 22,346.5K
15:52 5,444.13 5,444.13 5,439.09 5,439.15 394,821.2K
15:53 5,439.03 5,441.70 5,438.77 5,441.66 53,335.6K
15:54 5,442.22 5,442.39 5,441.33 5,441.61 64,277.4K
15:55 5,441.86 5,444.50 5,441.86 5,444.50 37,080.8K
15:56 5,445.02 5,447.37 5,445.02 5,447.33 39,167.7K
15:57 5,447.38 5,447.58 5,446.60 5,446.65 31,091.9K
15:58 5,446.65 5,446.67 5,446.22 5,446.22 27,653.4K
15:59 5,446.15 5,448.08 5,445.90 5,447.55 54,572.4K
16:00 5,447.87 5,448.09 5,447.33 5,447.77 34,812.4K
16:01 5,447.66 5,448.10 5,447.39 5,447.85 25,929.9K
16:02 5,448.00 5,449.43 5,447.56 5,449.43 30,769.0K
16:03 5,449.46 5,449.96 5,449.03 5,449.15 34,944.5K
16:04 5,448.84 5,448.84 5,447.85 5,447.85 23,976.9K
16:05 5,447.68 5,447.92 5,446.59 5,447.78 56,149.9K
16:06 5,447.99 5,448.64 5,447.68 5,448.02 45,457.1K
16:07 5,448.03 5,448.03 5,447.41 5,447.51 12,591.4K
16:08 5,447.10 5,447.30 5,446.70 5,446.88 26,733.2K
16:09 5,446.96 5,446.96 5,446.35 5,446.45 18,722.7K
16:10 5,446.76 5,446.83 5,444.80 5,444.80 27,623.5K
16:11 5,444.99 5,445.23 5,444.23 5,445.23 30,237.8K
16:12 5,444.86 5,446.26 5,444.86 5,446.26 25,243.5K
16:13 5,446.40 5,446.99 5,446.11 5,446.71 18,015.9K
16:14 5,446.28 5,446.28 5,445.64 5,445.71 20,702.4K
16:15 5,445.40 5,445.40 5,444.64 5,445.32 21,063.5K
16:16 5,445.08 5,447.11 5,445.05 5,446.02 34,335.7K
16:17 5,445.75 5,445.75 5,443.27 5,443.27 56,396.7K
16:18 5,443.20 5,443.25 5,441.74 5,441.83 57,631.4K
16:19 5,441.87 5,442.10 5,440.76 5,440.79 29,677.2K
16:20 5,440.71 5,440.82 5,439.81 5,439.81 34,095.5K
16:21 5,439.74 5,440.12 5,438.44 5,438.58 82,157.5K
16:22 5,438.56 5,442.47 5,438.56 5,440.68 38,412.9K
16:23 5,440.52 5,441.27 5,440.44 5,440.45 17,926.5K
16:24 5,440.45 5,441.40 5,440.45 5,441.23 23,320.6K
16:25 5,441.31 5,441.97 5,441.31 5,441.36 28,081.6K
16:26 5,441.40 5,441.59 5,440.92 5,441.08 53,914.4K
16:27 5,441.02 5,441.26 5,440.56 5,441.26 26,701.6K
16:28 5,441.69 5,443.27 5,441.69 5,443.06 19,184.4K
16:29 5,443.39 5,444.47 5,443.35 5,444.29 65,902.8K
16:30 5,444.51 5,445.18 5,443.96 5,445.18 17,112.5K
16:31 5,445.18 5,445.22 5,444.93 5,445.21 17,678.0K
16:32 5,444.74 5,445.36 5,444.74 5,445.09 54,335.0K
16:33 5,445.16 5,445.39 5,444.71 5,444.71 27,524.5K
16:34 5,444.63 5,444.63 5,442.28 5,442.69 54,746.8K
16:35 5,441.89 5,442.01 5,440.80 5,441.51 65,320.6K
16:36 5,441.61 5,441.80 5,441.38 5,441.80 19,954.4K
16:37 5,442.14 5,442.43 5,442.05 5,442.05 27,857.0K
16:38 5,442.12 5,442.62 5,442.04 5,442.34 22,932.1K
16:39 5,442.31 5,443.88 5,442.31 5,443.59 18,966.6K
16:40 5,443.32 5,443.56 5,443.07 5,443.20 25,514.9K
16:41 5,443.68 5,443.68 5,442.84 5,442.84 31,474.3K
16:42 5,443.17 5,444.08 5,443.02 5,444.04 76,153.3K
16:43 5,444.31 5,444.39 5,443.67 5,443.77 35,930.4K
16:44 5,444.11 5,444.45 5,442.67 5,442.67 41,910.6K
16:45 5,442.64 5,443.17 5,442.28 5,443.17 22,671.3K
16:46 5,442.96 5,446.30 5,442.96 5,444.90 51,483.6K
16:47 5,444.59 5,444.84 5,442.49 5,442.49 49,688.2K
16:48 5,442.22 5,442.22 5,441.35 5,442.05 64,074.8K
16:49 5,441.86 5,442.23 5,440.36 5,440.63 94,872.7K
16:50 5,440.66 5,440.66 5,439.42 5,439.42 43,804.8K
16:51 5,439.80 5,439.80 5,438.71 5,438.71 103,838.7K
16:52 5,438.90 5,438.90 5,438.03 5,438.26 146,764.0K
16:53 5,438.31 5,438.31 5,436.00 5,436.83 106,280.7K
16:54 5,436.85 5,437.07 5,435.39 5,435.87 101,967.6K
16:55 5,435.71 5,436.32 5,435.42 5,436.24 66,885.8K
16:56 5,435.99 5,436.95 5,435.99 5,436.67 63,740.9K
16:57 5,437.54 5,438.93 5,437.54 5,438.21 75,641.9K
16:58 5,438.40 5,438.40 5,436.50 5,436.64 67,759.4K
16:59 5,436.42 5,436.86 5,435.97 5,436.86 67,027.0K
17:00 5,436.93 5,454.57 5,436.93 5,450.82 649,977.2K
17:01 5,451.39 5,453.73 5,450.77 5,452.00 351,575.8K
17:02 5,451.03 5,453.16 5,449.21 5,453.16 227,642.1K
17:03 5,453.71 5,455.57 5,452.61 5,454.21 317,563.0K
17:04 5,454.00 5,456.04 5,453.54 5,456.04 153,529.2K
17:05 5,455.38 5,455.97 5,454.11 5,455.28 173,271.2K
17:06 5,455.46 5,458.36 5,455.46 5,457.66 143,096.3K
17:07 5,458.87 5,465.83 5,458.87 5,465.70 419,199.1K
17:08 5,465.49 5,465.49 5,463.06 5,463.23 401,049.7K
17:09 5,463.21 5,464.34 5,462.84 5,462.84 150,971.1K
17:10 5,463.26 5,465.01 5,462.59 5,462.59 186,448.4K
17:11 5,461.30 5,462.75 5,461.30 5,462.47 174,236.6K
17:12 5,461.64 5,461.64 5,458.75 5,458.75 231,963.9K
17:13 5,458.69 5,458.69 5,455.36 5,457.73 391,976.5K
17:14 5,457.21 5,460.18 5,456.50 5,460.17 211,377.5K
17:15 5,459.86 5,461.63 5,459.86 5,460.97 324,691.5K
17:16 5,460.43 5,466.81 5,460.43 5,466.81 419,422.4K
17:17 5,465.54 5,465.89 5,463.65 5,464.08 187,583.1K
17:18 5,463.23 5,463.42 5,461.02 5,461.02 130,457.1K
17:19 5,460.80 5,460.95 5,459.41 5,459.41 149,336.8K
17:20 5,459.73 5,459.73 5,457.61 5,457.61 143,575.5K
17:21 5,457.24 5,458.25 5,456.57 5,457.50 149,917.6K
17:22 5,457.27 5,457.27 5,454.49 5,454.97 125,367.3K
17:23 5,455.15 5,455.49 5,454.41 5,454.41 102,321.6K
17:24 5,454.59 5,454.61 5,453.48 5,453.48 80,985.5K
17:25 5,453.59 5,454.42 5,453.59 5,454.18 98,941.6K
17:26 5,453.68 5,454.07 5,452.56 5,452.56 116,126.8K
17:27 5,452.18 5,452.25 5,451.50 5,451.50 109,435.9K
17:28 5,451.61 5,452.96 5,450.91 5,452.96 142,229.9K
17:29 5,453.20 5,453.49 5,451.21 5,451.35 151,308.4K
17:30 5,451.36 5,451.74 5,450.57 5,450.57 81,615.4K
17:31 5,450.53 5,450.53 5,448.35 5,448.39 236,460.0K
17:32 5,448.61 5,453.63 5,448.61 5,453.63 108,489.9K
17:33 5,453.12 5,454.40 5,453.12 5,453.68 126,177.5K
17:34 5,453.60 5,453.60 5,452.75 5,453.29 43,485.7K
17:35 5,453.28 5,453.28 5,448.63 5,449.28 179,986.0K
17:36 5,449.53 5,451.50 5,449.53 5,450.93 46,814.7K
17:37 5,451.26 5,452.45 5,451.10 5,452.11 41,488.0K
17:38 5,451.91 5,451.91 5,448.30 5,448.30 80,916.0K
17:39 5,448.33 5,449.93 5,448.22 5,449.51 62,846.8K
17:40 5,449.53 5,450.67 5,449.53 5,449.71 54,426.1K
17:41 5,450.76 5,450.88 5,449.69 5,449.69 26,290.6K
17:42 5,449.89 5,450.47 5,449.89 5,450.17 24,938.2K
17:43 5,450.16 5,450.62 5,449.94 5,450.46 108,137.7K
17:44 5,450.85 5,450.85 5,449.64 5,449.64 75,938.6K
17:45 5,450.14 5,451.90 5,449.91 5,451.90 74,658.5K
17:46 5,451.79 5,455.48 5,451.79 5,455.48 173,231.6K
17:47 5,455.37 5,455.77 5,453.94 5,453.94 114,244.2K
17:48 5,453.86 5,455.29 5,453.86 5,455.21 156,606.9K
17:49 5,454.89 5,455.72 5,454.62 5,455.72 93,163.2K
17:50 5,455.62 5,456.04 5,455.62 5,455.70 87,962.4K
17:51 5,455.43 5,456.35 5,454.36 5,454.46 153,430.5K
17:52 5,454.51 5,454.79 5,453.84 5,454.66 70,846.0K
17:53 5,454.62 5,456.08 5,454.62 5,455.44 59,789.4K
17:54 5,454.79 5,454.80 5,453.37 5,453.37 44,921.1K
17:55 5,454.08 5,455.87 5,454.08 5,455.72 46,432.1K
17:56 5,455.50 5,458.30 5,455.50 5,458.30 106,233.0K
17:57 5,458.72 5,461.36 5,458.72 5,460.85 117,317.8K
17:58 5,460.97 5,463.71 5,460.97 5,462.15 139,649.6K
17:59 5,463.12 5,463.79 5,460.46 5,460.46 147,559.4K
18:00 5,460.77 5,466.17 5,460.77 5,461.94 358,769.8K
18:01 5,461.63 5,461.63 5,456.76 5,456.83 198,605.0K
18:02 5,456.63 5,458.94 5,456.63 5,458.52 71,071.3K
18:03 5,458.67 5,462.46 5,458.67 5,462.39 120,042.5K
18:04 5,461.65 5,462.49 5,461.65 5,461.70 87,184.5K
18:05 5,462.05 5,464.30 5,462.05 5,462.63 86,753.3K
18:06 5,462.73 5,464.11 5,462.13 5,463.90 101,081.8K
18:07 5,463.55 5,463.90 5,461.39 5,461.77 71,321.8K
18:08 5,462.06 5,462.20 5,461.17 5,462.15 70,385.0K
18:09 5,461.90 5,463.25 5,461.74 5,463.22 58,951.4K
18:10 5,463.41 5,463.41 5,461.38 5,461.81 34,156.5K
18:11 5,461.02 5,461.02 5,458.65 5,458.65 75,852.7K
18:12 5,458.07 5,459.13 5,458.07 5,458.52 66,244.5K
18:13 5,458.47 5,458.94 5,458.29 5,458.29 59,757.6K
18:14 5,458.31 5,459.66 5,458.14 5,459.66 70,164.0K
18:15 5,459.80 5,459.80 5,458.25 5,458.38 51,695.6K
18:16 5,458.22 5,460.12 5,458.22 5,460.12 39,973.7K
18:17 5,460.06 5,460.86 5,459.90 5,460.86 33,012.6K
18:18 5,461.18 5,461.70 5,460.97 5,461.41 39,488.6K
18:19 5,460.92 5,462.21 5,460.92 5,461.87 69,846.5K
18:20 5,461.58 5,462.59 5,461.49 5,461.49 60,318.2K
18:21 5,461.57 5,462.10 5,460.88 5,461.80 32,608.9K
18:22 5,461.62 5,462.59 5,461.20 5,461.34 20,988.9K
18:23 5,461.94 5,461.94 5,458.85 5,458.85 87,346.6K
18:24 5,458.81 5,459.51 5,457.44 5,457.44 88,236.5K
18:25 5,457.89 5,459.35 5,457.89 5,458.41 100,776.4K
18:26 5,458.55 5,458.55 5,456.30 5,456.78 82,730.6K
18:27 5,456.02 5,457.80 5,456.02 5,457.49 66,740.3K
18:28 5,457.30 5,457.77 5,456.92 5,457.65 53,351.8K
18:29 5,457.37 5,457.83 5,456.96 5,457.32 68,162.4K
18:30 5,457.38 5,458.56 5,457.38 5,458.56 52,987.6K
18:31 5,458.61 5,458.70 5,457.45 5,457.50 32,416.9K
18:32 5,457.85 5,458.79 5,457.55 5,458.79 38,709.7K
18:33 5,458.66 5,461.43 5,458.66 5,461.37 55,264.4K
18:34 5,461.33 5,462.41 5,461.33 5,461.67 46,304.0K
18:35 5,461.97 5,462.19 5,461.74 5,461.98 60,608.4K
18:36 5,461.96 5,461.96 5,461.16 5,461.67 26,291.7K
18:37 5,461.78 5,462.85 5,461.58 5,462.85 62,906.3K
18:38 5,462.51 5,462.89 5,461.67 5,461.76 39,370.5K
18:39 5,461.63 5,461.63 5,461.04 5,461.04 33,836.5K
18:40 5,461.52 5,461.52 5,461.52 5,461.52 2,734.0K
18:51 5,464.34 5,464.34 5,464.34 5,464.34 135,541.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음