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 5,490.95 5,492.41 5,484.40 5,484.51 5,664.9K
09:51 5,484.61 5,484.61 5,483.92 5,483.97 4,012.3K
09:52 5,483.81 5,484.34 5,483.81 5,483.99 13,548.5K
09:53 5,483.59 5,483.71 5,482.50 5,482.50 19,769.0K
09:54 5,482.45 5,482.45 5,481.69 5,481.69 19,687.5K
09:55 5,481.61 5,482.11 5,481.61 5,482.04 15,501.8K
09:56 5,481.69 5,481.72 5,478.01 5,478.01 37,030.9K
09:57 5,477.63 5,479.60 5,477.63 5,479.25 14,246.7K
09:58 5,478.87 5,480.66 5,478.87 5,480.66 13,328.9K
09:59 5,480.41 5,480.66 5,479.76 5,480.16 13,608.1K
10:00 5,480.02 5,480.08 5,477.92 5,478.65 19,066.5K
10:01 5,478.59 5,478.98 5,477.80 5,478.98 15,194.9K
10:02 5,478.43 5,478.43 5,477.69 5,477.96 13,728.2K
10:03 5,478.22 5,479.48 5,478.01 5,479.04 15,984.3K
10:04 5,479.37 5,480.44 5,479.37 5,480.44 41,820.9K
10:05 5,480.60 5,481.85 5,480.60 5,481.85 37,453.5K
10:06 5,481.75 5,481.99 5,480.61 5,481.02 28,054.7K
10:07 5,481.25 5,481.35 5,479.74 5,479.74 22,203.6K
10:08 5,479.45 5,479.87 5,478.84 5,478.84 54,160.7K
10:09 5,477.98 5,477.98 5,473.68 5,473.73 127,774.1K
10:10 5,473.81 5,473.81 5,471.64 5,472.04 45,125.8K
10:11 5,472.23 5,472.43 5,471.84 5,472.20 49,554.1K
10:12 5,472.22 5,473.49 5,472.22 5,473.35 42,961.5K
10:13 5,473.43 5,473.58 5,472.39 5,472.76 31,431.4K
10:14 5,472.58 5,472.62 5,471.53 5,471.53 43,067.9K
10:15 5,471.46 5,471.79 5,470.67 5,471.79 50,108.8K
10:16 5,471.29 5,472.18 5,470.97 5,471.85 76,324.7K
10:17 5,473.07 5,473.61 5,473.07 5,473.55 47,069.2K
10:18 5,473.68 5,474.53 5,473.68 5,473.85 37,391.2K
10:19 5,473.71 5,474.20 5,473.26 5,474.17 57,353.3K
10:20 5,473.95 5,473.95 5,473.31 5,473.68 32,811.2K
10:21 5,473.64 5,473.80 5,472.89 5,473.03 30,018.1K
10:22 5,472.55 5,472.60 5,471.14 5,471.14 85,119.8K
10:23 5,469.99 5,470.05 5,469.71 5,469.71 78,297.3K
10:24 5,470.61 5,471.71 5,470.60 5,471.47 47,295.6K
10:25 5,471.58 5,471.58 5,470.58 5,470.59 41,404.0K
10:26 5,470.60 5,470.60 5,468.47 5,468.47 70,832.6K
10:27 5,468.42 5,468.42 5,467.01 5,467.01 38,313.8K
10:28 5,467.27 5,467.27 5,465.03 5,465.32 64,883.3K
10:29 5,465.34 5,465.34 5,463.37 5,463.60 129,081.4K
10:30 5,463.22 5,463.81 5,462.44 5,463.74 93,638.2K
10:31 5,463.73 5,463.84 5,462.41 5,462.41 74,552.6K
10:32 5,462.02 5,462.02 5,459.66 5,461.00 146,355.5K
10:33 5,461.28 5,461.35 5,460.30 5,460.30 39,363.2K
10:34 5,460.22 5,460.36 5,459.16 5,459.16 79,987.8K
10:35 5,458.43 5,458.55 5,456.27 5,456.45 105,007.4K
10:36 5,455.50 5,456.03 5,454.95 5,456.03 200,677.8K
10:37 5,455.93 5,456.41 5,455.70 5,456.26 76,036.1K
10:38 5,456.50 5,456.50 5,455.89 5,456.06 42,030.8K
10:39 5,456.59 5,456.77 5,455.33 5,455.54 91,666.6K
10:40 5,455.55 5,456.88 5,455.12 5,456.61 87,238.4K
10:41 5,457.12 5,457.35 5,457.00 5,457.00 72,161.7K
10:42 5,456.96 5,457.54 5,456.23 5,456.65 107,595.3K
10:43 5,456.76 5,457.75 5,456.76 5,457.05 44,492.7K
10:44 5,456.73 5,457.76 5,456.72 5,457.76 65,451.6K
10:45 5,457.65 5,457.78 5,456.91 5,457.51 75,642.4K
10:46 5,457.59 5,458.55 5,455.37 5,455.37 113,165.5K
10:47 5,454.85 5,454.85 5,452.07 5,452.07 98,065.0K
10:48 5,452.02 5,452.02 5,450.13 5,450.24 154,226.7K
10:49 5,449.94 5,450.51 5,449.64 5,449.64 119,871.4K
10:50 5,449.72 5,450.45 5,449.45 5,450.37 127,414.1K
10:51 5,450.62 5,450.80 5,449.66 5,450.26 65,968.7K
10:52 5,450.33 5,450.40 5,449.76 5,450.00 63,834.4K
10:53 5,451.06 5,451.06 5,449.79 5,450.96 91,791.7K
10:54 5,451.30 5,452.35 5,450.91 5,451.92 79,831.8K
10:55 5,452.41 5,452.41 5,450.98 5,451.23 95,920.5K
10:56 5,450.58 5,450.76 5,449.60 5,449.95 49,447.4K
10:57 5,450.82 5,451.66 5,450.58 5,450.70 46,103.1K
10:58 5,450.66 5,450.66 5,449.91 5,449.91 31,838.7K
10:59 5,450.17 5,450.17 5,443.95 5,443.95 231,378.4K
11:00 5,443.31 5,443.31 5,439.71 5,439.91 412,593.3K
11:01 5,439.82 5,443.29 5,439.71 5,443.28 187,417.3K
11:02 5,443.42 5,443.68 5,442.32 5,443.05 144,507.6K
11:03 5,444.12 5,445.71 5,444.12 5,445.19 58,872.6K
11:04 5,445.01 5,445.48 5,444.38 5,444.50 92,994.1K
11:05 5,444.44 5,444.44 5,441.06 5,441.17 229,391.0K
11:06 5,441.51 5,442.61 5,441.04 5,442.40 93,477.2K
11:07 5,442.34 5,443.38 5,442.15 5,443.38 83,268.6K
11:08 5,443.81 5,443.83 5,443.23 5,443.79 93,712.6K
11:09 5,443.75 5,443.83 5,441.07 5,441.07 67,105.8K
11:10 5,440.72 5,441.10 5,439.75 5,439.90 127,916.9K
11:11 5,439.80 5,440.46 5,439.69 5,440.36 93,818.1K
11:12 5,440.46 5,442.12 5,440.46 5,441.95 65,949.8K
11:13 5,441.76 5,445.35 5,441.76 5,445.35 239,163.7K
11:14 5,445.28 5,446.02 5,444.64 5,446.02 106,478.2K
11:15 5,445.81 5,446.20 5,445.44 5,445.73 70,106.5K
11:16 5,445.57 5,445.57 5,444.53 5,445.50 109,200.1K
11:17 5,445.52 5,445.52 5,444.32 5,444.49 41,006.0K
11:18 5,444.55 5,444.73 5,443.45 5,443.63 54,045.9K
11:19 5,443.67 5,443.67 5,441.95 5,443.04 66,572.6K
11:20 5,442.54 5,442.81 5,442.30 5,442.48 57,332.9K
11:21 5,441.18 5,441.24 5,439.82 5,439.98 76,780.6K
11:22 5,439.60 5,439.60 5,437.96 5,437.96 62,580.8K
11:23 5,437.81 5,437.81 5,436.82 5,437.29 74,896.3K
11:24 5,436.85 5,437.32 5,434.68 5,435.42 76,972.5K
11:25 5,435.67 5,438.97 5,434.45 5,438.97 126,498.1K
11:26 5,439.62 5,439.93 5,438.32 5,438.78 78,882.6K
11:27 5,438.32 5,438.73 5,437.83 5,438.73 40,252.1K
11:28 5,438.53 5,438.79 5,435.81 5,435.81 86,096.4K
11:29 5,435.48 5,435.48 5,433.90 5,433.90 92,419.2K
11:30 5,433.77 5,433.77 5,432.01 5,432.01 93,970.2K
11:31 5,431.96 5,433.40 5,431.96 5,433.17 128,218.1K
11:32 5,434.95 5,438.50 5,434.95 5,438.50 127,713.3K
11:33 5,438.94 5,439.41 5,438.94 5,439.16 109,465.7K
11:34 5,439.28 5,440.59 5,439.22 5,440.59 54,239.0K
11:35 5,440.50 5,441.11 5,439.74 5,440.89 87,254.0K
11:36 5,441.15 5,441.94 5,440.90 5,441.94 72,624.9K
11:37 5,442.10 5,442.27 5,441.62 5,441.90 98,975.5K
11:38 5,441.99 5,442.05 5,441.27 5,441.27 37,879.5K
11:39 5,441.65 5,442.04 5,441.61 5,441.90 33,753.9K
11:40 5,442.25 5,442.70 5,442.16 5,442.27 68,312.0K
11:41 5,441.90 5,442.69 5,440.69 5,442.69 96,301.5K
11:42 5,443.14 5,443.93 5,443.14 5,443.72 69,485.8K
11:43 5,443.91 5,444.53 5,443.63 5,444.45 71,328.2K
11:44 5,444.30 5,444.41 5,443.75 5,443.75 46,138.8K
11:45 5,443.45 5,444.64 5,443.30 5,444.39 47,018.3K
11:46 5,444.37 5,444.37 5,443.36 5,443.39 47,131.2K
11:47 5,443.21 5,443.41 5,442.18 5,443.41 66,939.6K
11:48 5,443.43 5,444.17 5,443.43 5,444.10 57,488.0K
11:49 5,444.23 5,444.32 5,443.96 5,443.96 40,635.7K
11:50 5,441.99 5,443.70 5,441.68 5,443.58 71,891.0K
11:51 5,443.70 5,446.52 5,443.49 5,446.52 71,319.2K
11:52 5,446.00 5,447.13 5,445.91 5,447.12 48,190.8K
11:53 5,446.24 5,446.38 5,445.82 5,446.01 68,628.6K
11:54 5,446.13 5,446.39 5,445.73 5,446.01 35,413.1K
11:55 5,446.56 5,447.27 5,446.01 5,447.25 76,878.0K
11:56 5,446.31 5,447.73 5,446.31 5,447.11 55,434.0K
11:57 5,446.67 5,447.28 5,446.63 5,446.76 24,277.3K
11:58 5,446.93 5,447.72 5,446.93 5,447.51 59,614.6K
11:59 5,447.38 5,447.76 5,447.05 5,447.05 68,371.6K
12:00 5,446.47 5,446.47 5,444.08 5,444.08 85,491.8K
12:01 5,444.12 5,444.12 5,442.46 5,442.49 53,307.8K
12:02 5,442.50 5,442.50 5,441.21 5,441.21 37,709.0K
12:03 5,441.09 5,443.07 5,441.09 5,443.07 40,798.7K
12:04 5,443.16 5,444.43 5,443.16 5,444.19 49,290.5K
12:05 5,443.78 5,444.81 5,443.67 5,444.63 21,225.2K
12:06 5,444.87 5,445.37 5,444.87 5,445.13 73,523.2K
12:07 5,445.57 5,447.26 5,445.35 5,447.20 51,385.8K
12:08 5,447.13 5,447.27 5,446.75 5,446.95 119,266.2K
12:09 5,446.66 5,446.96 5,445.50 5,445.62 96,100.0K
12:10 5,445.09 5,445.24 5,444.45 5,444.45 43,919.4K
12:11 5,443.88 5,444.97 5,443.85 5,444.63 48,722.7K
12:12 5,445.35 5,445.35 5,444.57 5,444.98 62,981.3K
12:13 5,445.27 5,447.07 5,444.97 5,447.07 135,761.8K
12:14 5,447.35 5,447.35 5,446.02 5,446.02 66,575.7K
12:15 5,446.55 5,449.27 5,446.55 5,448.83 149,077.9K
12:16 5,449.05 5,456.36 5,449.05 5,455.47 344,350.9K
12:17 5,454.83 5,454.83 5,452.35 5,452.35 201,839.2K
12:18 5,453.30 5,454.20 5,453.18 5,453.89 162,025.4K
12:19 5,452.16 5,452.33 5,451.15 5,452.04 182,075.0K
12:20 5,451.93 5,455.85 5,451.93 5,454.80 415,519.8K
12:21 5,455.51 5,458.33 5,454.72 5,457.81 319,545.5K
12:22 5,458.06 5,458.06 5,456.05 5,456.27 302,073.8K
12:23 5,456.13 5,457.42 5,455.99 5,457.42 230,275.7K
12:24 5,457.65 5,459.06 5,457.65 5,458.13 245,677.7K
12:25 5,457.83 5,460.09 5,457.83 5,460.09 217,297.9K
12:26 5,459.64 5,464.83 5,459.64 5,463.86 461,003.0K
12:27 5,463.70 5,463.70 5,461.02 5,462.38 218,417.3K
12:28 5,461.68 5,461.76 5,460.75 5,461.17 238,831.0K
12:29 5,460.81 5,460.81 5,459.15 5,459.31 142,687.1K
12:30 5,458.36 5,459.73 5,457.80 5,459.73 204,392.5K
12:31 5,459.74 5,460.41 5,458.75 5,458.75 121,065.2K
12:32 5,459.34 5,459.82 5,457.56 5,457.56 204,136.4K
12:33 5,455.79 5,458.88 5,455.79 5,458.88 217,054.5K
12:34 5,458.84 5,459.57 5,458.84 5,459.30 107,748.0K
12:35 5,459.15 5,460.38 5,458.65 5,460.34 95,366.5K
12:36 5,459.57 5,459.70 5,457.81 5,457.87 82,191.2K
12:37 5,457.30 5,457.30 5,452.66 5,452.66 150,221.7K
12:38 5,452.25 5,452.34 5,448.89 5,448.89 326,974.3K
12:39 5,448.62 5,448.62 5,446.43 5,446.98 164,267.8K
12:40 5,447.53 5,449.75 5,447.53 5,449.13 160,544.8K
12:41 5,450.14 5,453.91 5,449.88 5,453.66 169,412.1K
12:42 5,452.82 5,453.68 5,451.60 5,452.18 125,303.1K
12:43 5,452.46 5,454.31 5,452.46 5,453.89 38,068.9K
12:44 5,454.00 5,454.00 5,452.37 5,452.78 60,271.5K
12:45 5,452.87 5,453.46 5,452.65 5,453.13 60,706.8K
12:46 5,452.65 5,452.78 5,452.07 5,452.46 69,357.6K
12:47 5,452.68 5,453.10 5,452.50 5,452.55 38,282.4K
12:48 5,452.07 5,452.30 5,451.17 5,451.20 108,671.3K
12:49 5,451.36 5,452.11 5,451.24 5,451.24 74,776.2K
12:50 5,450.60 5,451.06 5,450.47 5,450.77 95,802.8K
12:51 5,450.07 5,451.02 5,450.03 5,450.64 77,055.4K
12:52 5,450.52 5,451.28 5,450.01 5,450.89 32,830.7K
12:53 5,450.76 5,450.76 5,449.54 5,449.73 62,178.3K
12:54 5,449.72 5,449.72 5,449.08 5,449.48 86,778.3K
12:55 5,449.32 5,449.69 5,447.32 5,447.37 190,080.2K
12:56 5,447.60 5,448.33 5,447.46 5,448.33 61,220.2K
12:57 5,448.40 5,448.76 5,447.93 5,448.12 63,022.1K
12:58 5,448.25 5,448.55 5,446.09 5,446.90 80,687.2K
12:59 5,446.99 5,446.99 5,446.20 5,446.58 38,892.8K
13:00 5,446.30 5,446.55 5,445.83 5,445.87 93,010.0K
13:01 5,445.27 5,445.62 5,442.00 5,442.00 127,009.2K
13:02 5,441.83 5,442.72 5,441.52 5,442.08 80,840.5K
13:03 5,441.97 5,443.75 5,441.97 5,443.75 105,443.4K
13:04 5,442.96 5,442.96 5,439.12 5,439.31 129,754.6K
13:05 5,439.30 5,440.07 5,438.89 5,438.89 104,008.1K
13:06 5,438.62 5,441.68 5,438.62 5,439.87 283,188.9K
13:07 5,440.14 5,441.38 5,439.16 5,441.38 107,244.8K
13:08 5,441.15 5,441.15 5,438.69 5,440.35 126,820.4K
13:09 5,437.08 5,437.19 5,435.81 5,436.55 203,364.4K
13:10 5,436.13 5,436.13 5,433.33 5,433.79 162,121.1K
13:11 5,433.28 5,434.02 5,431.78 5,432.48 233,275.1K
13:12 5,431.18 5,431.94 5,431.18 5,431.69 76,469.2K
13:13 5,431.63 5,434.11 5,431.25 5,434.11 74,514.7K
13:14 5,434.40 5,435.06 5,433.57 5,433.57 55,588.6K
13:15 5,434.19 5,434.19 5,433.71 5,433.71 24,861.8K
13:16 5,433.14 5,433.14 5,431.83 5,432.30 88,117.0K
13:17 5,431.67 5,432.36 5,431.58 5,431.84 49,915.7K
13:18 5,431.84 5,432.22 5,431.74 5,432.22 79,124.2K
13:19 5,431.58 5,432.51 5,431.52 5,431.84 80,344.7K
13:20 5,431.57 5,434.88 5,431.57 5,434.18 90,339.3K
13:21 5,434.32 5,436.36 5,434.32 5,435.01 86,136.8K
13:22 5,434.40 5,434.61 5,433.67 5,433.80 55,385.1K
13:23 5,433.43 5,433.43 5,431.96 5,431.96 84,356.6K
13:24 5,431.82 5,433.07 5,431.82 5,432.76 116,711.1K
13:25 5,432.65 5,435.12 5,432.65 5,435.01 98,894.4K
13:26 5,435.44 5,436.02 5,435.03 5,435.03 85,205.7K
13:27 5,435.63 5,436.62 5,435.63 5,435.83 74,040.0K
13:28 5,435.91 5,438.32 5,435.91 5,437.47 74,369.6K
13:29 5,437.61 5,438.90 5,437.61 5,438.90 69,619.7K
13:30 5,438.55 5,438.55 5,436.51 5,436.51 47,275.7K
13:31 5,436.84 5,436.89 5,436.08 5,436.57 76,977.8K
13:32 5,436.15 5,436.15 5,435.13 5,435.46 85,213.2K
13:33 5,435.28 5,435.55 5,433.31 5,434.02 105,362.1K
13:34 5,434.07 5,434.25 5,429.92 5,429.92 118,134.6K
13:35 5,429.34 5,430.38 5,429.01 5,430.38 83,675.1K
13:36 5,430.54 5,431.86 5,430.31 5,431.65 70,537.0K
13:37 5,431.30 5,433.21 5,431.07 5,432.71 84,554.0K
13:38 5,432.61 5,434.13 5,432.61 5,434.13 37,303.2K
13:39 5,434.21 5,434.21 5,433.34 5,433.36 57,636.9K
13:40 5,433.43 5,434.73 5,432.90 5,434.73 86,142.8K
13:41 5,434.97 5,435.64 5,434.47 5,435.15 47,667.2K
13:42 5,434.96 5,436.15 5,434.57 5,436.15 52,210.6K
13:43 5,437.31 5,438.26 5,437.31 5,437.99 73,830.9K
13:44 5,438.24 5,438.52 5,436.00 5,436.00 37,494.1K
13:45 5,435.92 5,437.94 5,435.92 5,437.94 150,745.4K
13:46 5,437.57 5,438.45 5,437.57 5,438.42 38,644.3K
13:47 5,438.28 5,438.45 5,437.42 5,437.98 42,608.6K
13:48 5,437.92 5,437.92 5,437.25 5,437.52 27,324.5K
13:49 5,437.64 5,437.83 5,435.83 5,435.83 33,818.2K
13:50 5,434.96 5,436.65 5,434.75 5,436.65 53,476.0K
13:51 5,436.78 5,437.21 5,436.13 5,436.39 26,893.1K
13:52 5,436.43 5,437.52 5,436.43 5,437.52 15,667.9K
13:53 5,439.15 5,440.52 5,439.13 5,440.52 93,633.2K
13:54 5,440.53 5,441.70 5,439.37 5,441.70 34,217.8K
13:55 5,441.59 5,441.94 5,441.08 5,441.08 48,167.8K
13:56 5,441.37 5,441.78 5,440.71 5,441.31 59,733.7K
13:57 5,441.65 5,441.65 5,439.48 5,439.48 51,299.5K
13:58 5,440.88 5,441.44 5,439.60 5,441.44 94,939.1K
13:59 5,441.19 5,441.19 5,440.39 5,440.96 35,723.0K
14:00 5,440.10 5,440.10 5,438.35 5,438.47 63,732.6K
14:01 5,438.40 5,438.83 5,438.01 5,438.30 36,023.9K
14:02 5,438.43 5,438.70 5,437.99 5,438.27 34,526.1K
14:03 5,438.16 5,440.36 5,438.16 5,438.90 100,113.9K
14:04 5,438.57 5,438.94 5,436.22 5,436.51 169,044.3K
14:05 5,437.55 5,439.67 5,437.33 5,439.49 69,669.8K
14:06 5,439.85 5,443.41 5,439.75 5,443.41 120,835.4K
14:07 5,444.52 5,448.44 5,444.52 5,448.44 170,461.8K
14:08 5,448.55 5,448.55 5,447.08 5,447.08 73,105.5K
14:09 5,446.94 5,447.83 5,446.69 5,446.71 39,457.6K
14:10 5,446.67 5,447.71 5,445.88 5,447.71 61,495.1K
14:11 5,447.76 5,452.70 5,447.76 5,452.70 88,987.5K
14:12 5,452.04 5,453.38 5,451.67 5,453.01 121,829.5K
14:13 5,453.11 5,455.26 5,453.03 5,453.46 60,436.7K
14:14 5,453.23 5,453.23 5,451.46 5,451.59 49,212.1K
14:15 5,450.90 5,452.50 5,450.82 5,451.29 54,415.1K
14:16 5,450.95 5,451.43 5,448.99 5,448.99 71,978.9K
14:17 5,449.00 5,449.76 5,448.51 5,449.14 62,257.3K
14:18 5,449.47 5,449.99 5,448.87 5,449.00 38,899.4K
14:19 5,449.96 5,450.80 5,449.59 5,449.77 75,607.8K
14:20 5,448.87 5,450.46 5,448.87 5,450.27 43,435.1K
14:21 5,450.65 5,450.94 5,450.39 5,450.62 31,466.2K
14:22 5,450.71 5,451.42 5,450.45 5,450.65 34,773.7K
14:23 5,450.38 5,450.69 5,448.57 5,448.57 43,670.3K
14:24 5,448.91 5,448.91 5,446.12 5,447.50 57,683.1K
14:25 5,447.60 5,447.85 5,446.63 5,446.77 96,285.8K
14:26 5,446.64 5,448.09 5,446.64 5,447.78 99,270.6K
14:27 5,447.96 5,447.96 5,446.91 5,447.01 274,309.1K
14:28 5,447.75 5,450.15 5,447.75 5,449.38 123,100.1K
14:29 5,449.37 5,449.37 5,447.97 5,448.01 45,748.1K
14:30 5,447.92 5,448.14 5,445.86 5,447.25 54,002.5K
14:31 5,449.90 5,456.76 5,449.90 5,456.69 166,623.6K
14:32 5,457.40 5,457.83 5,456.71 5,456.71 87,529.6K
14:33 5,455.24 5,455.58 5,454.24 5,454.26 98,225.2K
14:34 5,454.72 5,455.60 5,454.62 5,455.60 49,911.3K
14:35 5,455.59 5,456.20 5,455.12 5,455.36 114,694.3K
14:36 5,454.91 5,455.95 5,454.91 5,455.68 65,994.7K
14:37 5,456.23 5,457.23 5,456.23 5,456.75 77,469.4K
14:38 5,456.97 5,460.19 5,456.97 5,460.19 77,085.3K
14:39 5,460.39 5,460.39 5,457.08 5,458.10 66,050.7K
14:40 5,459.39 5,461.38 5,459.33 5,461.16 78,979.6K
14:41 5,461.07 5,461.95 5,460.81 5,460.81 76,143.6K
14:42 5,460.93 5,461.10 5,460.44 5,460.91 51,099.0K
14:43 5,460.80 5,461.54 5,460.48 5,461.30 66,609.0K
14:44 5,461.38 5,461.38 5,460.38 5,460.92 44,113.5K
14:45 5,460.82 5,463.24 5,460.62 5,463.12 58,496.0K
14:46 5,462.63 5,464.03 5,462.63 5,463.27 63,004.4K
14:47 5,462.77 5,462.77 5,461.24 5,461.30 55,153.8K
14:48 5,460.95 5,461.14 5,459.52 5,460.15 85,860.1K
14:49 5,460.21 5,461.31 5,460.21 5,461.31 50,814.3K
14:50 5,461.58 5,462.44 5,461.37 5,462.14 55,068.1K
14:51 5,462.21 5,462.90 5,461.77 5,462.90 59,896.3K
14:52 5,461.86 5,462.36 5,460.42 5,460.58 81,088.9K
14:53 5,460.83 5,461.37 5,459.83 5,459.83 87,342.8K
14:54 5,459.49 5,459.93 5,459.29 5,459.29 48,359.9K
14:55 5,458.82 5,460.11 5,458.82 5,459.87 59,640.3K
14:56 5,459.84 5,459.84 5,458.74 5,458.74 21,555.6K
14:57 5,458.77 5,461.75 5,458.57 5,461.75 159,903.8K
14:58 5,460.80 5,460.80 5,458.47 5,458.47 80,600.0K
14:59 5,457.98 5,458.81 5,457.82 5,457.82 69,267.1K
15:00 5,457.52 5,458.85 5,457.52 5,458.85 33,141.5K
15:01 5,459.46 5,460.35 5,458.63 5,460.35 51,547.4K
15:02 5,460.81 5,461.24 5,460.53 5,460.82 27,381.6K
15:03 5,461.38 5,462.57 5,461.00 5,462.12 30,834.9K
15:04 5,461.75 5,462.04 5,461.31 5,461.39 20,423.1K
15:05 5,461.06 5,461.06 5,459.32 5,459.32 57,030.9K
15:06 5,458.89 5,458.89 5,458.34 5,458.82 35,539.5K
15:07 5,458.60 5,459.00 5,457.45 5,458.03 55,171.0K
15:08 5,457.96 5,459.16 5,457.96 5,458.95 24,643.9K
15:09 5,458.83 5,459.07 5,458.09 5,458.09 20,546.6K
15:10 5,458.47 5,458.54 5,457.28 5,457.28 25,115.3K
15:11 5,457.01 5,457.01 5,456.44 5,456.88 41,370.6K
15:12 5,456.85 5,456.88 5,455.74 5,455.74 37,162.8K
15:13 5,455.49 5,455.59 5,454.83 5,454.83 20,886.6K
15:14 5,455.25 5,457.19 5,455.25 5,457.19 46,900.9K
15:15 5,457.16 5,457.16 5,456.16 5,456.95 33,182.6K
15:16 5,457.03 5,457.07 5,455.73 5,455.87 46,982.6K
15:17 5,455.23 5,455.49 5,453.90 5,454.08 44,220.2K
15:18 5,453.41 5,453.41 5,451.75 5,451.75 85,313.5K
15:19 5,452.07 5,452.19 5,450.85 5,450.86 49,284.8K
15:20 5,451.14 5,452.36 5,451.08 5,452.36 51,159.3K
15:21 5,451.82 5,452.58 5,451.66 5,451.67 29,480.6K
15:22 5,452.07 5,454.31 5,452.07 5,453.99 104,229.8K
15:23 5,454.09 5,454.13 5,453.02 5,453.02 24,712.2K
15:24 5,453.01 5,454.03 5,453.01 5,453.85 14,447.3K
15:25 5,453.61 5,455.11 5,453.61 5,454.26 136,050.3K
15:26 5,454.19 5,454.19 5,451.40 5,451.40 35,928.4K
15:27 5,451.22 5,451.46 5,450.55 5,451.32 30,119.1K
15:28 5,451.04 5,452.07 5,451.00 5,451.38 41,242.0K
15:29 5,451.91 5,452.18 5,449.61 5,449.71 52,908.4K
15:30 5,449.31 5,449.36 5,448.67 5,449.05 58,769.4K
15:31 5,449.62 5,449.62 5,447.38 5,447.38 53,189.7K
15:32 5,448.22 5,448.29 5,444.00 5,444.35 386,533.2K
15:33 5,444.99 5,445.66 5,444.84 5,445.05 71,100.2K
15:34 5,444.63 5,445.83 5,444.63 5,445.05 58,869.6K
15:35 5,445.20 5,446.51 5,445.20 5,446.36 58,361.9K
15:36 5,446.43 5,447.27 5,446.27 5,447.17 38,442.8K
15:37 5,446.97 5,446.97 5,445.76 5,446.06 39,727.2K
15:38 5,446.32 5,446.32 5,444.99 5,445.42 60,528.1K
15:39 5,444.75 5,445.46 5,443.84 5,445.19 53,100.1K
15:40 5,444.99 5,445.44 5,444.36 5,445.43 41,267.8K
15:41 5,445.46 5,446.50 5,445.40 5,445.40 33,619.3K
15:42 5,443.89 5,444.11 5,443.20 5,443.85 67,574.5K
15:43 5,443.41 5,443.97 5,442.77 5,443.48 23,360.4K
15:44 5,443.54 5,444.84 5,443.16 5,443.86 40,421.5K
15:45 5,442.98 5,442.98 5,441.83 5,442.49 32,565.2K
15:46 5,441.94 5,441.97 5,441.25 5,441.53 43,300.8K
15:47 5,441.90 5,441.90 5,439.11 5,439.11 200,773.7K
15:48 5,439.19 5,439.19 5,438.35 5,439.16 57,191.4K
15:49 5,438.91 5,439.80 5,438.84 5,438.84 46,271.2K
15:50 5,439.36 5,440.92 5,439.16 5,440.54 63,606.7K
15:51 5,441.76 5,443.14 5,441.76 5,443.14 55,433.7K
15:52 5,443.33 5,443.35 5,442.76 5,442.77 54,399.4K
15:53 5,442.58 5,442.65 5,441.13 5,441.49 45,070.6K
15:54 5,441.69 5,441.69 5,440.15 5,440.33 49,611.5K
15:55 5,440.57 5,444.47 5,440.57 5,444.27 169,500.8K
15:56 5,444.23 5,447.09 5,444.23 5,447.09 76,745.0K
15:57 5,446.80 5,447.68 5,446.52 5,447.68 58,491.8K
15:58 5,446.47 5,447.53 5,446.25 5,446.84 89,876.6K
15:59 5,446.36 5,449.97 5,445.12 5,449.97 199,364.7K
16:00 5,449.63 5,449.89 5,441.73 5,441.73 187,787.4K
16:01 5,442.04 5,442.51 5,440.86 5,441.49 234,159.0K
16:02 5,441.35 5,442.20 5,441.35 5,441.95 86,979.4K
16:03 5,442.22 5,444.55 5,441.95 5,443.80 110,901.1K
16:04 5,444.42 5,444.42 5,441.97 5,442.52 89,026.0K
16:05 5,443.00 5,443.78 5,442.71 5,443.09 66,972.2K
16:06 5,443.00 5,443.00 5,441.84 5,441.84 51,645.3K
16:07 5,442.24 5,443.15 5,442.24 5,442.54 66,397.6K
16:08 5,442.64 5,443.14 5,442.14 5,442.14 59,052.2K
16:09 5,441.83 5,442.60 5,441.66 5,442.26 32,506.9K
16:10 5,443.34 5,444.20 5,442.82 5,444.20 44,044.9K
16:11 5,444.82 5,447.58 5,444.82 5,447.25 62,336.9K
16:12 5,447.02 5,447.02 5,445.53 5,446.27 104,121.6K
16:13 5,447.17 5,448.40 5,446.83 5,447.06 128,419.0K
16:14 5,445.72 5,447.15 5,445.57 5,446.80 84,626.5K
16:15 5,447.19 5,447.41 5,446.24 5,447.01 127,261.9K
16:16 5,447.06 5,448.28 5,446.62 5,448.28 100,887.5K
16:17 5,447.62 5,450.66 5,447.39 5,450.66 122,582.0K
16:18 5,450.63 5,454.71 5,450.63 5,454.71 166,542.0K
16:19 5,456.01 5,458.25 5,456.01 5,458.20 224,668.8K
16:20 5,457.13 5,458.43 5,456.72 5,458.33 213,491.4K
16:21 5,457.84 5,457.99 5,456.04 5,456.39 151,353.5K
16:22 5,456.38 5,457.79 5,455.67 5,457.79 283,836.3K
16:23 5,457.96 5,459.29 5,457.96 5,458.86 154,715.1K
16:24 5,459.23 5,459.95 5,457.86 5,458.37 157,138.7K
16:25 5,457.65 5,457.97 5,456.87 5,457.87 126,732.2K
16:26 5,458.08 5,459.15 5,457.60 5,457.60 85,707.2K
16:27 5,458.97 5,458.97 5,457.77 5,457.77 105,051.4K
16:28 5,458.58 5,462.17 5,458.58 5,461.45 117,253.8K
16:29 5,460.78 5,462.01 5,460.40 5,460.81 88,689.4K
16:30 5,461.04 5,462.73 5,461.04 5,462.73 99,277.6K
16:31 5,462.97 5,467.75 5,462.97 5,467.75 203,640.3K
16:32 5,468.69 5,469.18 5,467.76 5,467.76 248,524.7K
16:33 5,466.58 5,466.58 5,463.69 5,464.21 127,591.9K
16:34 5,464.43 5,465.68 5,463.76 5,465.54 88,331.5K
16:35 5,466.33 5,466.55 5,465.87 5,466.13 80,212.0K
16:36 5,465.33 5,466.17 5,464.84 5,464.98 64,064.6K
16:37 5,464.03 5,464.03 5,462.81 5,462.81 92,666.3K
16:38 5,462.26 5,462.26 5,460.87 5,461.22 75,483.8K
16:39 5,461.07 5,461.59 5,459.54 5,459.82 82,671.4K
16:40 5,459.88 5,460.73 5,459.87 5,460.73 53,007.7K
16:41 5,460.69 5,460.69 5,458.84 5,458.99 79,025.3K
16:42 5,459.05 5,459.05 5,457.82 5,458.37 42,270.6K
16:43 5,457.56 5,458.41 5,457.56 5,458.41 30,755.6K
16:44 5,457.65 5,457.97 5,456.63 5,456.63 34,165.8K
16:45 5,456.55 5,456.68 5,455.63 5,455.63 116,372.0K
16:46 5,455.86 5,457.84 5,455.75 5,457.84 190,174.5K
16:47 5,459.18 5,459.34 5,458.12 5,458.12 54,800.4K
16:48 5,457.91 5,458.04 5,457.62 5,458.00 49,325.1K
16:49 5,458.63 5,460.18 5,458.63 5,460.18 40,131.7K
16:50 5,459.96 5,459.96 5,459.02 5,459.49 35,646.9K
16:51 5,458.98 5,461.21 5,458.42 5,461.21 241,618.3K
16:52 5,461.77 5,464.64 5,461.51 5,464.64 113,445.7K
16:53 5,464.64 5,466.04 5,464.09 5,465.45 182,116.4K
16:54 5,465.62 5,467.22 5,464.33 5,467.22 113,893.6K
16:55 5,468.35 5,468.35 5,467.15 5,467.15 95,442.2K
16:56 5,467.04 5,467.27 5,465.86 5,465.86 59,431.1K
16:57 5,465.56 5,465.56 5,464.54 5,464.54 80,800.7K
16:58 5,464.50 5,465.01 5,464.50 5,464.80 75,409.5K
16:59 5,464.63 5,465.45 5,464.09 5,464.09 101,611.6K
17:00 5,463.71 5,464.69 5,463.71 5,464.47 92,769.4K
17:01 5,464.24 5,464.24 5,463.43 5,463.43 61,639.9K
17:02 5,463.45 5,463.88 5,463.11 5,463.67 57,109.2K
17:03 5,463.76 5,464.36 5,463.44 5,464.33 39,232.5K
17:04 5,464.53 5,466.75 5,464.53 5,466.75 44,149.4K
17:05 5,467.90 5,468.66 5,467.80 5,468.53 181,991.8K
17:06 5,469.43 5,472.63 5,469.43 5,472.53 144,270.6K
17:07 5,473.51 5,473.51 5,472.19 5,472.50 110,112.4K
17:08 5,472.42 5,476.38 5,472.42 5,476.38 270,165.5K
17:09 5,476.23 5,477.71 5,476.23 5,476.51 252,724.1K
17:10 5,477.48 5,480.56 5,477.48 5,480.56 204,837.0K
17:11 5,480.94 5,481.45 5,480.19 5,480.19 203,027.7K
17:12 5,479.99 5,480.99 5,479.30 5,479.36 92,272.5K
17:13 5,479.63 5,481.14 5,479.07 5,479.60 80,618.0K
17:14 5,480.01 5,481.38 5,480.01 5,480.76 71,814.2K
17:15 5,480.53 5,480.57 5,479.29 5,479.29 98,479.2K
17:16 5,478.56 5,480.18 5,478.56 5,478.77 84,226.1K
17:17 5,478.81 5,478.83 5,478.39 5,478.65 101,140.1K
17:18 5,478.29 5,480.09 5,478.29 5,479.99 147,406.4K
17:19 5,479.92 5,480.72 5,478.57 5,478.89 111,532.1K
17:20 5,479.33 5,480.74 5,479.30 5,480.43 83,356.8K
17:21 5,479.47 5,479.47 5,477.39 5,477.39 127,395.3K
17:22 5,476.41 5,476.41 5,474.58 5,475.12 71,042.7K
17:23 5,474.10 5,474.11 5,472.71 5,472.71 130,246.1K
17:24 5,472.81 5,474.52 5,472.65 5,473.99 83,186.8K
17:25 5,473.30 5,473.74 5,473.24 5,473.68 48,259.0K
17:26 5,473.29 5,475.09 5,473.29 5,475.07 91,809.4K
17:27 5,474.39 5,475.66 5,474.21 5,475.66 82,472.7K
17:28 5,475.53 5,475.53 5,474.05 5,474.93 99,548.7K
17:29 5,474.73 5,476.72 5,474.68 5,476.72 232,577.2K
17:30 5,477.28 5,477.56 5,477.02 5,477.48 72,605.7K
17:31 5,477.11 5,477.98 5,477.11 5,477.98 115,580.4K
17:32 5,478.62 5,479.57 5,478.32 5,478.78 100,436.8K
17:33 5,478.81 5,479.47 5,478.60 5,479.47 97,345.3K
17:34 5,479.46 5,480.31 5,477.84 5,480.31 144,371.6K
17:35 5,480.49 5,481.53 5,480.49 5,481.37 98,591.7K
17:36 5,481.56 5,482.17 5,481.40 5,481.53 76,004.8K
17:37 5,481.07 5,482.44 5,480.71 5,481.98 122,733.2K
17:38 5,481.94 5,482.57 5,481.61 5,482.00 88,293.5K
17:39 5,481.93 5,482.87 5,481.69 5,482.87 98,193.2K
17:40 5,482.20 5,483.46 5,482.20 5,482.88 78,975.0K
17:41 5,481.79 5,482.86 5,480.74 5,480.97 185,379.0K
17:42 5,480.35 5,481.77 5,479.94 5,479.94 124,830.7K
17:43 5,480.09 5,480.70 5,479.84 5,479.97 47,557.9K
17:44 5,479.89 5,479.89 5,478.48 5,479.37 64,723.1K
17:45 5,479.77 5,480.71 5,479.57 5,480.19 53,648.5K
17:46 5,479.98 5,481.51 5,479.83 5,480.96 80,818.9K
17:47 5,480.69 5,481.85 5,479.95 5,481.78 119,328.9K
17:48 5,482.03 5,483.17 5,482.03 5,482.42 142,615.6K
17:49 5,482.37 5,482.71 5,481.92 5,482.46 82,361.9K
17:50 5,482.25 5,482.25 5,481.73 5,481.73 50,610.3K
17:51 5,482.00 5,482.31 5,480.95 5,480.95 69,493.7K
17:52 5,481.45 5,482.25 5,481.31 5,481.74 59,443.7K
17:53 5,481.02 5,481.31 5,479.83 5,479.83 52,787.3K
17:54 5,479.28 5,479.62 5,478.63 5,478.72 81,535.8K
17:55 5,479.33 5,479.60 5,478.67 5,479.56 71,486.6K
17:56 5,479.50 5,479.62 5,478.18 5,478.18 47,319.0K
17:57 5,478.20 5,478.35 5,476.79 5,477.22 93,652.1K
17:58 5,477.40 5,478.63 5,477.36 5,478.51 64,029.3K
17:59 5,478.55 5,479.21 5,478.47 5,479.21 45,342.7K
18:00 5,479.71 5,480.44 5,479.13 5,479.13 90,227.3K
18:01 5,478.77 5,479.27 5,478.77 5,479.27 58,159.4K
18:02 5,479.46 5,481.46 5,479.43 5,481.46 148,584.8K
18:03 5,481.69 5,482.11 5,477.73 5,477.95 135,347.6K
18:04 5,477.31 5,478.01 5,477.31 5,477.64 72,881.5K
18:05 5,477.52 5,477.52 5,475.60 5,475.86 86,529.1K
18:06 5,475.67 5,476.20 5,475.26 5,476.20 62,763.1K
18:07 5,475.95 5,476.39 5,475.34 5,476.21 73,315.6K
18:08 5,475.77 5,476.48 5,475.72 5,476.15 53,409.5K
18:09 5,475.73 5,476.41 5,475.73 5,475.76 79,158.6K
18:10 5,475.92 5,476.69 5,475.48 5,476.69 87,513.6K
18:11 5,476.20 5,477.91 5,476.20 5,477.78 68,544.9K
18:12 5,477.51 5,478.54 5,477.51 5,478.36 85,508.9K
18:13 5,477.93 5,480.13 5,477.85 5,480.10 68,811.2K
18:14 5,480.57 5,480.68 5,479.35 5,479.35 104,506.8K
18:15 5,479.25 5,479.25 5,478.26 5,478.26 77,397.7K
18:16 5,478.57 5,479.24 5,477.33 5,477.33 170,324.7K
18:17 5,476.95 5,480.04 5,476.95 5,480.04 73,696.1K
18:18 5,481.32 5,481.32 5,479.00 5,480.08 89,163.7K
18:19 5,479.69 5,479.69 5,478.03 5,478.43 53,402.9K
18:20 5,478.22 5,478.76 5,477.32 5,477.32 74,806.9K
18:21 5,478.98 5,481.10 5,478.98 5,479.61 83,352.5K
18:22 5,479.05 5,479.95 5,478.42 5,479.85 46,019.5K
18:23 5,479.64 5,480.69 5,479.22 5,480.69 62,428.5K
18:24 5,480.38 5,480.51 5,479.73 5,479.73 73,394.0K
18:25 5,479.62 5,479.65 5,478.85 5,478.90 179,801.1K
18:26 5,478.77 5,479.30 5,478.06 5,478.06 148,922.4K
18:27 5,478.31 5,478.79 5,478.17 5,478.17 137,627.5K
18:28 5,477.23 5,479.14 5,477.23 5,479.13 91,838.9K
18:29 5,478.90 5,479.09 5,477.94 5,477.94 99,265.6K
18:30 5,478.16 5,479.08 5,478.16 5,479.07 86,414.6K
18:31 5,478.72 5,478.76 5,477.85 5,478.76 90,597.5K
18:32 5,479.33 5,480.37 5,478.98 5,480.37 116,045.7K
18:33 5,480.21 5,482.49 5,480.21 5,482.49 82,225.6K
18:34 5,483.47 5,483.47 5,480.52 5,481.11 159,034.7K
18:35 5,480.95 5,482.11 5,480.95 5,481.86 88,086.9K
18:36 5,481.79 5,482.02 5,480.00 5,480.00 86,332.0K
18:37 5,480.36 5,481.62 5,479.76 5,480.36 102,559.5K
18:38 5,480.61 5,481.33 5,480.61 5,481.22 79,361.3K
18:39 5,481.15 5,481.15 5,479.41 5,479.61 85,718.8K
18:40 5,479.10 5,479.10 5,479.10 5,479.10 6,397.8K
18:51 5,480.47 5,480.47 5,480.47 5,480.47 83,087.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음