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 5,340.31 5,340.31 5,318.65 5,320.25 94,906.7K
09:51 5,320.88 5,321.67 5,320.41 5,321.09 32,351.3K
09:52 5,321.46 5,321.90 5,320.81 5,321.12 17,477.6K
09:53 5,321.01 5,322.25 5,320.94 5,322.06 15,643.4K
09:54 5,322.15 5,323.13 5,321.84 5,323.13 21,956.6K
09:55 5,323.13 5,324.96 5,323.13 5,324.53 18,151.8K
09:56 5,324.74 5,325.66 5,324.71 5,324.80 18,152.0K
09:57 5,324.81 5,325.56 5,324.35 5,325.55 16,014.9K
09:58 5,325.68 5,326.73 5,325.68 5,326.52 10,162.2K
09:59 5,326.69 5,326.69 5,324.91 5,325.15 25,212.8K
10:00 5,324.13 5,324.13 5,322.42 5,322.42 24,382.6K
10:01 5,322.21 5,322.33 5,321.48 5,321.74 48,587.7K
10:02 5,323.12 5,325.71 5,323.12 5,325.71 37,220.0K
10:03 5,327.03 5,329.73 5,327.03 5,329.73 90,449.5K
10:04 5,329.84 5,332.15 5,329.80 5,332.15 75,579.9K
10:05 5,331.71 5,331.71 5,325.28 5,326.09 80,179.2K
10:06 5,326.55 5,328.38 5,326.55 5,328.38 39,616.5K
10:07 5,327.04 5,329.02 5,327.04 5,329.02 35,974.5K
10:08 5,328.82 5,329.51 5,326.04 5,326.28 111,748.2K
10:09 5,325.82 5,326.15 5,324.66 5,324.92 83,423.2K
10:10 5,324.84 5,327.41 5,324.84 5,326.25 95,976.8K
10:11 5,326.17 5,328.88 5,326.17 5,328.66 47,158.3K
10:12 5,328.65 5,330.17 5,328.65 5,329.77 70,512.7K
10:13 5,329.73 5,330.17 5,329.02 5,329.89 62,539.2K
10:14 5,330.09 5,332.45 5,330.09 5,332.45 41,036.1K
10:15 5,332.75 5,335.61 5,332.75 5,335.61 84,118.6K
10:16 5,335.67 5,337.24 5,335.42 5,337.24 159,249.4K
10:17 5,336.06 5,336.06 5,332.07 5,332.39 176,517.7K
10:18 5,332.26 5,333.19 5,332.19 5,332.19 35,637.9K
10:19 5,332.15 5,333.15 5,332.04 5,332.04 46,698.2K
10:20 5,332.71 5,334.37 5,330.07 5,330.07 98,837.1K
10:21 5,329.63 5,331.88 5,329.63 5,331.18 62,388.0K
10:22 5,330.86 5,330.86 5,329.76 5,330.61 60,834.2K
10:23 5,331.53 5,331.53 5,330.27 5,330.27 52,918.6K
10:24 5,329.92 5,330.70 5,329.60 5,330.19 23,937.5K
10:25 5,329.53 5,330.62 5,329.53 5,330.50 42,878.0K
10:26 5,330.82 5,333.83 5,330.82 5,333.83 50,817.4K
10:27 5,333.51 5,335.81 5,333.51 5,335.67 33,511.3K
10:28 5,336.28 5,336.74 5,335.83 5,336.29 70,380.8K
10:29 5,336.20 5,336.55 5,335.23 5,335.66 59,002.7K
10:30 5,335.80 5,337.22 5,335.80 5,336.05 48,245.2K
10:31 5,335.84 5,337.28 5,335.84 5,337.23 44,817.1K
10:32 5,337.01 5,338.15 5,337.01 5,337.57 38,302.3K
10:33 5,337.23 5,337.51 5,336.60 5,336.60 45,898.0K
10:34 5,336.84 5,337.04 5,335.63 5,335.73 52,393.1K
10:35 5,335.58 5,335.58 5,334.75 5,335.10 71,613.3K
10:36 5,334.78 5,334.99 5,334.20 5,334.89 35,669.4K
10:37 5,334.65 5,336.22 5,334.26 5,334.26 63,118.1K
10:38 5,334.43 5,334.43 5,332.39 5,332.39 95,200.6K
10:39 5,332.69 5,332.84 5,332.24 5,332.84 80,435.7K
10:40 5,332.49 5,333.72 5,331.56 5,333.72 115,130.2K
10:41 5,333.56 5,333.56 5,332.71 5,332.71 61,115.5K
10:42 5,333.01 5,333.27 5,332.26 5,333.27 49,785.4K
10:43 5,333.32 5,334.30 5,332.75 5,332.75 48,411.3K
10:44 5,331.69 5,333.08 5,331.46 5,333.08 63,693.6K
10:45 5,333.34 5,334.31 5,333.34 5,333.71 37,040.1K
10:46 5,333.23 5,333.67 5,330.82 5,330.82 48,995.5K
10:47 5,330.48 5,331.36 5,330.16 5,331.11 27,418.5K
10:48 5,331.03 5,331.50 5,330.48 5,330.53 49,134.9K
10:49 5,330.75 5,330.89 5,330.23 5,330.52 47,963.5K
10:50 5,330.50 5,330.50 5,328.22 5,328.39 142,384.3K
10:51 5,330.10 5,330.93 5,329.73 5,330.47 53,520.3K
10:52 5,330.05 5,330.70 5,329.64 5,329.83 22,532.7K
10:53 5,330.03 5,330.03 5,328.25 5,328.25 37,947.8K
10:54 5,328.35 5,328.35 5,325.24 5,325.48 106,061.8K
10:55 5,325.55 5,325.71 5,324.29 5,324.93 99,395.4K
10:56 5,324.82 5,326.41 5,324.07 5,326.05 36,079.1K
10:57 5,325.91 5,327.05 5,325.91 5,327.05 24,669.2K
10:58 5,326.51 5,326.84 5,324.91 5,324.91 98,949.7K
10:59 5,324.56 5,324.88 5,323.36 5,323.52 60,554.3K
11:00 5,323.24 5,323.24 5,321.51 5,321.55 74,118.4K
11:01 5,321.24 5,321.59 5,320.40 5,320.65 94,444.6K
11:02 5,320.60 5,320.60 5,319.24 5,319.46 75,053.1K
11:03 5,319.37 5,319.37 5,318.96 5,319.21 61,115.3K
11:04 5,319.32 5,320.62 5,319.32 5,320.12 33,352.5K
11:05 5,320.25 5,321.37 5,320.25 5,321.03 48,475.4K
11:06 5,321.01 5,321.01 5,320.19 5,320.87 60,486.9K
11:07 5,320.29 5,320.79 5,320.18 5,320.24 29,173.3K
11:08 5,320.10 5,320.49 5,319.92 5,320.49 39,976.0K
11:09 5,320.69 5,322.27 5,320.69 5,322.25 28,743.5K
11:10 5,321.93 5,322.12 5,321.33 5,321.33 22,831.9K
11:11 5,321.14 5,321.80 5,321.00 5,321.62 21,827.0K
11:12 5,321.85 5,323.23 5,321.33 5,323.23 34,946.2K
11:13 5,323.19 5,323.47 5,321.03 5,321.03 56,713.5K
11:14 5,321.14 5,321.59 5,321.08 5,321.08 27,313.5K
11:15 5,320.82 5,321.73 5,320.43 5,320.43 26,356.7K
11:16 5,320.58 5,320.81 5,319.18 5,319.81 38,453.3K
11:17 5,319.39 5,319.39 5,315.72 5,315.77 65,822.5K
11:18 5,312.46 5,312.46 5,310.43 5,311.34 225,197.0K
11:19 5,310.45 5,310.45 5,307.05 5,307.46 300,998.5K
11:20 5,305.96 5,306.68 5,303.58 5,303.58 153,904.6K
11:21 5,302.55 5,303.02 5,299.95 5,300.89 513,956.0K
11:22 5,300.58 5,300.96 5,299.81 5,299.81 214,803.1K
11:23 5,299.84 5,300.39 5,298.64 5,299.32 157,187.0K
11:24 5,298.78 5,298.78 5,295.17 5,295.20 180,603.0K
11:25 5,295.01 5,295.01 5,293.05 5,294.56 231,131.8K
11:26 5,294.05 5,294.90 5,290.22 5,291.42 245,626.8K
11:27 5,291.24 5,295.37 5,290.72 5,295.35 175,007.9K
11:28 5,295.64 5,297.75 5,295.64 5,296.51 142,106.7K
11:29 5,296.79 5,298.06 5,296.66 5,298.06 105,488.0K
11:30 5,298.18 5,298.18 5,286.23 5,287.49 243,839.2K
11:31 5,287.53 5,288.96 5,286.05 5,288.96 135,518.7K
11:32 5,288.48 5,289.17 5,288.19 5,289.17 53,397.7K
11:33 5,289.18 5,289.68 5,288.34 5,288.37 103,122.8K
11:34 5,288.63 5,289.13 5,288.00 5,288.44 68,084.4K
11:35 5,289.21 5,290.67 5,289.03 5,290.44 61,471.5K
11:36 5,289.77 5,292.27 5,289.77 5,290.66 96,351.6K
11:37 5,290.51 5,292.11 5,290.37 5,292.11 44,421.0K
11:38 5,292.08 5,292.08 5,286.31 5,288.43 187,547.9K
11:39 5,288.04 5,288.04 5,286.56 5,286.78 159,438.5K
11:40 5,286.45 5,287.10 5,286.23 5,286.65 101,371.9K
11:41 5,286.82 5,289.70 5,286.82 5,288.82 114,571.5K
11:42 5,288.28 5,288.28 5,285.93 5,286.02 131,906.9K
11:43 5,285.95 5,286.95 5,285.45 5,286.77 111,107.4K
11:44 5,286.36 5,288.02 5,286.36 5,288.02 100,722.0K
11:45 5,287.57 5,287.57 5,284.81 5,285.57 73,742.7K
11:46 5,285.82 5,286.78 5,284.91 5,284.91 113,757.6K
11:47 5,285.28 5,285.79 5,285.07 5,285.27 94,014.6K
11:48 5,285.07 5,287.30 5,284.99 5,286.92 92,978.8K
11:49 5,286.93 5,287.24 5,285.30 5,285.44 93,794.7K
11:50 5,285.13 5,287.09 5,285.13 5,286.98 43,691.0K
11:51 5,287.18 5,289.28 5,287.18 5,288.98 88,279.3K
11:52 5,289.01 5,291.11 5,288.96 5,291.11 93,520.4K
11:53 5,291.15 5,292.26 5,291.15 5,292.07 74,924.6K
11:54 5,292.07 5,292.86 5,292.00 5,292.60 57,653.0K
11:55 5,293.01 5,294.43 5,293.01 5,294.08 60,430.3K
11:56 5,294.14 5,294.18 5,291.90 5,291.90 86,803.2K
11:57 5,292.12 5,292.12 5,290.92 5,291.27 64,853.1K
11:58 5,291.17 5,291.17 5,289.04 5,289.14 30,319.7K
11:59 5,289.27 5,289.27 5,288.77 5,289.02 27,328.6K
12:00 5,288.46 5,288.46 5,286.84 5,287.02 64,860.2K
12:01 5,287.08 5,287.08 5,285.76 5,286.53 39,392.8K
12:02 5,286.75 5,286.75 5,286.20 5,286.20 40,176.2K
12:03 5,286.12 5,286.12 5,281.50 5,281.50 208,619.3K
12:04 5,280.85 5,280.85 5,279.64 5,279.93 171,957.1K
12:05 5,280.17 5,281.50 5,279.78 5,281.50 212,198.7K
12:06 5,281.79 5,282.42 5,280.49 5,280.49 66,256.0K
12:07 5,279.94 5,280.90 5,279.94 5,280.82 81,815.7K
12:08 5,280.80 5,283.50 5,280.80 5,283.12 94,590.0K
12:09 5,283.10 5,283.47 5,282.85 5,283.46 35,057.5K
12:10 5,283.44 5,283.44 5,281.95 5,283.21 36,642.8K
12:11 5,283.51 5,287.62 5,283.51 5,287.49 85,109.5K
12:12 5,287.98 5,288.17 5,285.49 5,285.61 94,717.3K
12:13 5,285.47 5,286.15 5,285.02 5,285.73 61,515.6K
12:14 5,286.23 5,287.18 5,285.83 5,285.83 55,258.6K
12:15 5,285.33 5,285.33 5,283.50 5,283.50 113,863.8K
12:16 5,284.11 5,284.95 5,282.49 5,282.77 82,458.4K
12:17 5,282.46 5,285.08 5,282.27 5,285.02 102,494.1K
12:18 5,286.08 5,286.60 5,286.05 5,286.50 102,722.2K
12:19 5,285.99 5,285.99 5,284.32 5,284.32 42,801.8K
12:20 5,284.40 5,286.42 5,284.01 5,286.42 156,296.1K
12:21 5,285.96 5,286.13 5,284.82 5,284.97 45,158.1K
12:22 5,284.73 5,284.73 5,281.64 5,281.64 81,958.4K
12:23 5,281.86 5,282.59 5,281.39 5,281.57 52,393.5K
12:24 5,281.44 5,281.75 5,280.82 5,281.75 58,711.4K
12:25 5,281.39 5,281.71 5,280.12 5,280.13 42,938.1K
12:26 5,280.37 5,280.37 5,278.62 5,278.75 84,693.8K
12:27 5,279.15 5,281.33 5,278.94 5,281.33 40,973.2K
12:28 5,281.39 5,282.93 5,281.04 5,281.28 88,200.7K
12:29 5,281.50 5,281.50 5,280.71 5,280.71 26,508.1K
12:30 5,279.86 5,280.03 5,278.19 5,278.19 97,812.6K
12:31 5,277.37 5,279.62 5,277.37 5,279.62 49,743.4K
12:32 5,280.66 5,281.50 5,280.55 5,280.71 34,835.4K
12:33 5,280.45 5,280.59 5,279.67 5,280.23 34,194.5K
12:34 5,280.01 5,280.01 5,277.96 5,278.39 66,050.1K
12:35 5,278.07 5,278.74 5,277.82 5,278.74 37,193.2K
12:36 5,278.71 5,280.51 5,278.61 5,280.37 31,591.2K
12:37 5,280.46 5,280.53 5,278.68 5,278.91 34,540.5K
12:38 5,278.73 5,279.25 5,278.73 5,279.02 17,551.1K
12:39 5,278.67 5,278.86 5,277.67 5,278.14 55,743.0K
12:40 5,278.19 5,278.25 5,276.57 5,276.66 57,909.3K
12:41 5,276.92 5,279.19 5,276.92 5,279.19 57,478.2K
12:42 5,278.73 5,278.91 5,277.88 5,277.88 52,105.6K
12:43 5,277.82 5,277.93 5,277.15 5,277.66 32,884.5K
12:44 5,277.79 5,277.79 5,276.22 5,276.47 35,098.5K
12:45 5,275.97 5,276.10 5,275.12 5,275.21 45,007.5K
12:46 5,275.13 5,275.13 5,270.05 5,270.05 108,362.3K
12:47 5,270.48 5,270.48 5,267.78 5,268.40 234,096.7K
12:48 5,268.41 5,270.74 5,268.41 5,270.29 80,575.0K
12:49 5,270.36 5,270.36 5,268.45 5,269.38 85,956.6K
12:50 5,268.59 5,268.88 5,267.83 5,267.85 73,874.0K
12:51 5,267.63 5,267.63 5,265.76 5,267.21 185,183.5K
12:52 5,266.81 5,268.74 5,266.81 5,268.74 78,816.0K
12:53 5,268.82 5,272.20 5,268.82 5,272.20 101,408.2K
12:54 5,272.33 5,273.83 5,272.33 5,273.83 68,219.2K
12:55 5,272.63 5,273.30 5,272.07 5,272.07 48,340.8K
12:56 5,272.23 5,273.24 5,271.61 5,273.24 67,485.4K
12:57 5,273.31 5,274.82 5,273.27 5,274.62 41,186.5K
12:58 5,273.62 5,274.53 5,273.37 5,273.89 61,473.2K
12:59 5,274.33 5,274.57 5,273.87 5,274.55 38,564.4K
13:00 5,274.09 5,274.09 5,271.93 5,272.81 51,923.5K
13:01 5,272.88 5,272.90 5,272.13 5,272.13 56,057.7K
13:02 5,272.59 5,274.03 5,272.36 5,273.71 48,156.1K
13:03 5,274.08 5,274.08 5,273.24 5,273.47 50,875.1K
13:04 5,273.38 5,274.22 5,273.23 5,273.25 45,435.3K
13:05 5,273.34 5,273.37 5,272.28 5,272.28 30,968.7K
13:06 5,272.29 5,273.84 5,272.29 5,273.74 88,325.9K
13:07 5,273.70 5,273.71 5,272.93 5,272.93 44,341.1K
13:08 5,273.26 5,274.63 5,273.26 5,274.63 31,724.4K
13:09 5,274.53 5,279.74 5,274.53 5,279.74 98,306.6K
13:10 5,279.69 5,281.76 5,279.69 5,281.08 112,296.7K
13:11 5,280.64 5,280.79 5,280.34 5,280.73 58,751.0K
13:12 5,280.22 5,280.94 5,279.70 5,280.93 26,118.4K
13:13 5,281.27 5,282.78 5,281.27 5,282.78 51,298.0K
13:14 5,282.51 5,283.48 5,282.51 5,283.42 51,500.5K
13:15 5,283.40 5,283.58 5,283.25 5,283.49 85,495.5K
13:16 5,283.13 5,283.13 5,281.88 5,282.04 46,782.7K
13:17 5,282.03 5,282.23 5,278.55 5,279.10 83,942.6K
13:18 5,279.53 5,279.87 5,278.99 5,279.36 35,938.8K
13:19 5,279.22 5,279.47 5,277.84 5,278.66 38,694.5K
13:20 5,278.11 5,278.39 5,276.70 5,278.39 36,771.7K
13:21 5,278.40 5,278.40 5,277.50 5,277.62 22,478.4K
13:22 5,277.41 5,277.41 5,276.20 5,276.25 18,440.2K
13:23 5,276.04 5,277.27 5,275.43 5,277.27 36,162.7K
13:24 5,277.41 5,277.41 5,275.86 5,275.86 40,010.9K
13:25 5,275.80 5,275.82 5,273.84 5,274.03 35,031.5K
13:26 5,274.08 5,274.22 5,273.64 5,273.85 31,229.9K
13:27 5,275.66 5,276.11 5,275.39 5,276.11 48,378.9K
13:28 5,276.67 5,277.81 5,276.65 5,277.81 33,090.1K
13:29 5,277.83 5,278.03 5,277.14 5,277.60 28,444.1K
13:30 5,277.49 5,277.49 5,276.01 5,276.07 60,124.8K
13:31 5,275.88 5,275.91 5,274.36 5,274.44 29,266.4K
13:32 5,274.27 5,274.28 5,273.20 5,273.74 45,433.9K
13:33 5,275.01 5,276.62 5,275.01 5,276.22 42,798.5K
13:34 5,276.80 5,278.59 5,276.80 5,277.84 45,382.0K
13:35 5,277.91 5,279.59 5,277.58 5,279.59 44,527.8K
13:36 5,279.42 5,279.78 5,279.42 5,279.56 19,409.2K
13:37 5,279.76 5,279.76 5,279.07 5,279.07 42,929.9K
13:38 5,279.05 5,279.63 5,278.64 5,278.77 37,358.4K
13:39 5,278.97 5,280.30 5,278.91 5,279.44 23,078.4K
13:40 5,279.67 5,280.40 5,279.67 5,280.38 48,492.5K
13:41 5,280.24 5,281.16 5,280.22 5,281.16 27,213.0K
13:42 5,280.80 5,282.66 5,280.80 5,282.66 23,599.3K
13:43 5,282.30 5,282.64 5,281.28 5,281.72 44,176.7K
13:44 5,281.44 5,281.44 5,279.12 5,279.29 26,207.2K
13:45 5,278.81 5,278.81 5,278.13 5,278.30 27,382.2K
13:46 5,278.20 5,279.06 5,276.52 5,276.52 66,149.4K
13:47 5,275.56 5,275.56 5,272.87 5,272.87 56,899.7K
13:48 5,271.83 5,273.04 5,271.83 5,272.99 48,550.4K
13:49 5,272.86 5,272.86 5,270.97 5,271.41 101,131.1K
13:50 5,269.97 5,269.97 5,268.32 5,269.16 236,102.6K
13:51 5,268.63 5,268.83 5,267.45 5,267.67 110,181.7K
13:52 5,267.70 5,269.22 5,267.70 5,268.86 60,397.4K
13:53 5,268.96 5,269.78 5,268.40 5,268.40 53,717.1K
13:54 5,268.58 5,268.92 5,267.69 5,267.69 39,827.5K
13:55 5,267.78 5,268.76 5,267.44 5,268.62 50,143.1K
13:56 5,268.31 5,268.91 5,268.16 5,268.16 30,398.1K
13:57 5,268.15 5,268.61 5,267.13 5,267.24 82,493.9K
13:58 5,267.43 5,268.73 5,267.43 5,267.86 42,610.8K
13:59 5,268.59 5,269.12 5,268.28 5,268.67 57,381.0K
14:00 5,268.77 5,270.27 5,268.66 5,269.75 51,952.8K
14:01 5,269.87 5,272.01 5,269.87 5,271.61 63,289.4K
14:02 5,271.39 5,271.39 5,270.37 5,270.56 24,965.9K
14:03 5,269.77 5,269.77 5,266.01 5,266.11 181,855.8K
14:04 5,265.41 5,268.27 5,265.40 5,267.43 102,218.7K
14:05 5,266.89 5,267.32 5,265.83 5,266.18 98,036.0K
14:06 5,266.14 5,266.14 5,265.37 5,265.37 41,377.0K
14:07 5,265.52 5,268.93 5,265.52 5,268.91 52,596.0K
14:08 5,268.81 5,269.72 5,268.74 5,269.68 44,584.0K
14:09 5,269.99 5,274.42 5,269.99 5,274.42 65,205.2K
14:10 5,274.23 5,274.23 5,273.46 5,274.20 48,211.3K
14:11 5,273.89 5,274.48 5,273.16 5,273.99 92,832.1K
14:12 5,273.46 5,275.49 5,272.89 5,275.49 37,879.0K
14:13 5,275.28 5,276.05 5,274.40 5,274.43 39,267.1K
14:14 5,274.29 5,275.06 5,273.74 5,275.06 34,959.7K
14:15 5,274.86 5,275.99 5,274.77 5,275.99 38,844.4K
14:16 5,276.04 5,276.32 5,275.43 5,276.06 53,009.5K
14:17 5,276.39 5,276.39 5,272.78 5,272.78 65,706.9K
14:18 5,273.22 5,273.63 5,273.03 5,273.26 55,466.9K
14:19 5,273.00 5,273.79 5,272.67 5,273.79 33,690.2K
14:20 5,274.64 5,275.24 5,274.43 5,274.43 36,880.8K
14:21 5,274.05 5,274.40 5,272.22 5,272.65 100,823.7K
14:22 5,272.73 5,273.67 5,272.73 5,273.46 39,311.2K
14:23 5,273.31 5,274.18 5,272.36 5,274.18 31,346.7K
14:24 5,274.26 5,274.95 5,274.10 5,274.90 36,841.7K
14:25 5,274.96 5,274.96 5,273.32 5,274.15 61,850.9K
14:26 5,274.01 5,278.04 5,273.99 5,278.04 191,733.1K
14:27 5,278.05 5,278.07 5,276.78 5,277.17 54,707.5K
14:28 5,277.10 5,279.07 5,277.10 5,278.65 60,476.4K
14:29 5,278.57 5,280.31 5,278.57 5,280.29 86,099.8K
14:30 5,280.33 5,280.74 5,279.75 5,279.96 50,155.7K
14:31 5,279.90 5,280.20 5,279.38 5,279.91 55,750.2K
14:32 5,279.74 5,280.38 5,279.74 5,280.38 39,398.5K
14:33 5,280.79 5,282.20 5,280.48 5,280.68 109,803.8K
14:34 5,280.17 5,280.17 5,278.28 5,278.45 37,860.7K
14:35 5,278.27 5,280.07 5,278.27 5,279.63 33,271.0K
14:36 5,280.05 5,280.39 5,279.88 5,280.22 37,044.1K
14:37 5,280.23 5,280.81 5,279.79 5,280.03 19,922.6K
14:38 5,280.08 5,281.24 5,279.75 5,280.85 50,309.8K
14:39 5,281.40 5,282.23 5,281.37 5,282.23 11,929.2K
14:40 5,282.08 5,282.32 5,281.73 5,281.91 22,603.5K
14:41 5,282.07 5,282.15 5,281.62 5,282.06 43,657.4K
14:42 5,281.86 5,282.08 5,280.72 5,281.40 30,597.5K
14:43 5,281.68 5,282.34 5,280.47 5,281.19 35,859.9K
14:44 5,280.77 5,282.10 5,280.77 5,281.58 62,066.0K
14:45 5,281.88 5,282.38 5,281.88 5,282.03 61,972.0K
14:46 5,282.18 5,284.45 5,282.18 5,284.45 59,720.1K
14:47 5,284.68 5,285.15 5,284.14 5,284.80 79,773.2K
14:48 5,284.70 5,284.98 5,284.35 5,284.81 31,418.8K
14:49 5,284.75 5,285.58 5,284.75 5,285.58 41,928.9K
14:50 5,285.00 5,285.32 5,281.42 5,281.42 64,360.0K
14:51 5,281.06 5,283.51 5,281.06 5,283.38 26,836.1K
14:52 5,283.23 5,283.98 5,283.23 5,283.98 19,302.9K
14:53 5,283.64 5,284.05 5,283.57 5,283.71 28,832.4K
14:54 5,283.51 5,284.29 5,282.63 5,284.29 48,096.6K
14:55 5,284.77 5,285.25 5,283.05 5,285.19 49,514.0K
14:56 5,285.40 5,285.44 5,283.82 5,284.21 46,337.4K
14:57 5,284.19 5,284.19 5,282.37 5,283.27 35,261.3K
14:58 5,283.18 5,283.76 5,282.71 5,282.83 21,332.3K
14:59 5,283.07 5,284.34 5,283.07 5,284.18 32,108.0K
15:00 5,283.66 5,291.92 5,283.66 5,289.74 326,941.2K
15:01 5,289.33 5,291.16 5,289.33 5,291.16 118,851.6K
15:02 5,291.23 5,293.29 5,290.60 5,290.60 125,853.6K
15:03 5,290.20 5,291.41 5,290.20 5,291.41 51,414.2K
15:04 5,290.82 5,291.67 5,290.82 5,290.96 30,773.4K
15:05 5,290.98 5,291.40 5,290.94 5,291.30 46,316.0K
15:06 5,291.34 5,295.28 5,291.34 5,295.21 85,314.4K
15:07 5,295.47 5,296.86 5,294.27 5,294.32 161,290.4K
15:08 5,294.67 5,296.20 5,294.43 5,295.53 39,702.1K
15:09 5,295.36 5,295.36 5,293.22 5,293.22 35,324.3K
15:10 5,293.41 5,293.89 5,293.41 5,293.67 36,304.7K
15:11 5,293.79 5,293.79 5,290.32 5,290.94 56,676.0K
15:12 5,291.02 5,292.08 5,291.02 5,292.08 41,137.3K
15:13 5,292.22 5,292.93 5,292.00 5,292.72 39,516.6K
15:14 5,292.73 5,292.73 5,290.53 5,290.53 29,681.4K
15:15 5,288.82 5,288.82 5,287.33 5,287.33 69,452.7K
15:16 5,287.33 5,288.91 5,287.21 5,288.06 51,774.9K
15:17 5,287.92 5,287.92 5,286.00 5,286.18 23,211.3K
15:18 5,286.31 5,287.21 5,286.13 5,287.21 27,678.3K
15:19 5,287.45 5,289.18 5,287.18 5,288.85 43,271.9K
15:20 5,288.84 5,289.88 5,288.84 5,289.88 44,480.3K
15:21 5,289.91 5,290.57 5,289.91 5,290.45 15,786.1K
15:22 5,290.54 5,291.59 5,290.32 5,291.10 70,075.9K
15:23 5,291.20 5,292.44 5,291.20 5,291.74 45,034.2K
15:24 5,291.76 5,293.78 5,291.76 5,293.67 47,647.8K
15:25 5,293.46 5,293.85 5,291.53 5,291.98 86,440.8K
15:26 5,292.31 5,293.29 5,292.17 5,293.29 47,581.4K
15:27 5,293.10 5,293.45 5,288.97 5,288.97 68,000.4K
15:28 5,288.95 5,288.95 5,288.16 5,288.92 60,414.6K
15:29 5,289.10 5,289.10 5,288.21 5,288.23 28,964.7K
15:30 5,288.40 5,288.40 5,287.22 5,287.37 20,043.8K
15:31 5,287.61 5,288.58 5,287.61 5,288.58 21,128.7K
15:32 5,288.18 5,288.18 5,285.24 5,285.24 42,511.2K
15:33 5,284.23 5,284.31 5,282.74 5,284.00 153,484.4K
15:34 5,284.09 5,284.36 5,283.68 5,284.36 22,480.4K
15:35 5,284.39 5,284.73 5,284.32 5,284.60 26,322.7K
15:36 5,284.59 5,284.59 5,283.90 5,284.19 30,580.0K
15:37 5,284.38 5,284.38 5,282.62 5,283.64 29,871.0K
15:38 5,283.69 5,283.99 5,283.36 5,283.41 33,014.1K
15:39 5,283.18 5,283.30 5,282.18 5,282.18 49,812.7K
15:40 5,282.26 5,283.80 5,282.26 5,283.64 36,672.6K
15:41 5,283.39 5,284.25 5,283.23 5,283.48 33,972.2K
15:42 5,283.43 5,283.43 5,282.67 5,283.04 39,850.6K
15:43 5,283.23 5,283.29 5,281.13 5,281.48 68,664.2K
15:44 5,281.35 5,283.06 5,281.35 5,283.06 33,936.7K
15:45 5,283.04 5,284.28 5,283.04 5,283.73 31,835.4K
15:46 5,282.84 5,282.88 5,280.18 5,280.30 44,532.3K
15:47 5,280.51 5,282.06 5,280.49 5,282.06 34,613.3K
15:48 5,282.11 5,282.94 5,282.11 5,282.60 39,134.3K
15:49 5,282.93 5,282.98 5,282.33 5,282.87 33,831.0K
15:50 5,283.15 5,283.67 5,282.73 5,283.17 24,577.3K
15:51 5,282.97 5,282.97 5,278.46 5,278.54 49,351.5K
15:52 5,278.03 5,278.12 5,277.37 5,278.00 69,586.6K
15:53 5,277.59 5,278.67 5,277.20 5,278.53 51,577.8K
15:54 5,278.53 5,278.53 5,278.03 5,278.22 16,875.4K
15:55 5,278.51 5,279.14 5,278.51 5,278.66 18,302.0K
15:56 5,278.79 5,279.90 5,278.72 5,279.90 24,724.3K
15:57 5,279.72 5,280.19 5,279.41 5,280.17 16,459.3K
15:58 5,280.25 5,281.37 5,280.25 5,280.77 20,095.1K
15:59 5,280.82 5,280.82 5,278.01 5,278.09 76,128.0K
16:00 5,278.05 5,278.28 5,276.90 5,277.91 50,689.0K
16:01 5,277.62 5,278.58 5,277.55 5,278.33 98,009.8K
16:02 5,279.26 5,280.65 5,279.26 5,280.65 47,778.0K
16:03 5,280.63 5,281.98 5,280.63 5,281.98 71,348.5K
16:04 5,282.03 5,282.97 5,281.19 5,282.97 72,655.9K
16:05 5,282.96 5,283.80 5,282.02 5,282.02 59,924.8K
16:06 5,281.73 5,282.25 5,281.29 5,281.72 35,027.4K
16:07 5,281.29 5,281.76 5,281.18 5,281.68 45,708.2K
16:08 5,281.71 5,281.81 5,280.82 5,281.70 17,257.1K
16:09 5,282.30 5,282.30 5,280.39 5,280.39 12,577.9K
16:10 5,280.63 5,281.22 5,280.63 5,281.13 12,669.5K
16:11 5,280.44 5,280.44 5,278.62 5,278.62 32,400.1K
16:12 5,278.62 5,278.66 5,277.93 5,278.66 32,176.8K
16:13 5,278.90 5,279.76 5,278.66 5,279.60 10,433.3K
16:14 5,279.63 5,279.70 5,279.25 5,279.25 12,044.9K
16:15 5,279.53 5,280.25 5,274.99 5,275.87 210,389.8K
16:16 5,276.82 5,276.97 5,275.34 5,276.91 88,234.7K
16:17 5,277.03 5,277.41 5,276.00 5,276.00 54,045.0K
16:18 5,275.83 5,275.83 5,273.85 5,273.85 92,345.5K
16:19 5,273.96 5,273.96 5,271.03 5,271.84 272,731.6K
16:20 5,271.58 5,273.01 5,271.38 5,271.74 118,836.3K
16:21 5,271.66 5,272.97 5,271.66 5,272.75 82,895.0K
16:22 5,272.58 5,274.64 5,272.32 5,274.64 91,634.1K
16:23 5,275.08 5,275.46 5,273.34 5,274.49 74,831.4K
16:24 5,274.50 5,276.00 5,273.55 5,275.94 41,653.8K
16:25 5,275.94 5,277.05 5,274.84 5,277.05 47,608.7K
16:26 5,277.28 5,277.92 5,277.02 5,277.48 54,532.0K
16:27 5,277.02 5,278.86 5,277.02 5,278.85 65,937.1K
16:28 5,278.31 5,278.31 5,277.17 5,277.27 81,433.1K
16:29 5,277.09 5,277.45 5,275.94 5,276.27 75,606.9K
16:30 5,276.36 5,277.25 5,276.36 5,276.48 30,122.7K
16:31 5,276.80 5,279.99 5,276.80 5,279.99 44,750.3K
16:32 5,276.04 5,277.20 5,274.06 5,274.06 181,458.0K
16:33 5,273.92 5,273.92 5,270.11 5,270.11 193,217.4K
16:34 5,270.29 5,271.17 5,270.00 5,271.17 62,530.6K
16:35 5,270.85 5,271.81 5,270.15 5,270.36 75,500.5K
16:36 5,270.86 5,272.68 5,270.86 5,272.43 55,818.9K
16:37 5,272.55 5,274.15 5,272.55 5,274.00 55,250.5K
16:38 5,274.03 5,274.62 5,274.00 5,274.19 43,104.1K
16:39 5,274.37 5,274.53 5,273.22 5,273.22 66,604.0K
16:40 5,272.05 5,272.05 5,270.35 5,270.87 58,914.5K
16:41 5,270.01 5,270.01 5,269.00 5,269.10 69,572.2K
16:42 5,269.70 5,269.79 5,265.53 5,268.05 178,240.9K
16:43 5,269.69 5,273.70 5,269.23 5,273.66 120,643.7K
16:44 5,274.19 5,275.76 5,274.19 5,274.58 77,762.1K
16:45 5,274.12 5,274.40 5,273.66 5,273.66 59,029.4K
16:46 5,273.47 5,275.98 5,273.13 5,275.98 74,743.3K
16:47 5,275.53 5,277.22 5,274.90 5,276.90 39,612.3K
16:48 5,276.79 5,277.89 5,276.28 5,276.75 16,968.9K
16:49 5,276.94 5,277.15 5,276.51 5,276.87 30,961.1K
16:50 5,277.11 5,277.11 5,273.56 5,273.60 44,202.1K
16:51 5,273.60 5,273.60 5,272.20 5,272.77 39,852.6K
16:52 5,272.71 5,272.71 5,271.62 5,271.62 31,047.9K
16:53 5,271.22 5,271.22 5,269.63 5,269.97 43,129.1K
16:54 5,270.11 5,270.20 5,268.64 5,268.77 32,376.5K
16:55 5,269.51 5,269.71 5,267.20 5,267.20 35,877.5K
16:56 5,266.26 5,267.93 5,266.26 5,267.93 30,112.7K
16:57 5,268.83 5,268.83 5,267.03 5,267.58 39,356.2K
16:58 5,267.48 5,268.24 5,267.42 5,267.66 33,705.3K
16:59 5,267.33 5,267.98 5,266.82 5,266.82 30,571.2K
17:00 5,265.42 5,265.42 5,262.36 5,262.36 214,658.6K
17:01 5,262.64 5,262.64 5,261.44 5,262.02 93,510.3K
17:02 5,261.82 5,263.43 5,261.74 5,263.43 56,879.1K
17:03 5,263.37 5,263.77 5,262.79 5,263.77 56,604.5K
17:04 5,263.79 5,265.70 5,263.46 5,265.12 57,989.3K
17:05 5,265.40 5,265.40 5,263.43 5,264.12 41,593.6K
17:06 5,264.08 5,264.88 5,264.03 5,264.84 28,894.3K
17:07 5,264.39 5,265.74 5,264.39 5,264.84 28,657.6K
17:08 5,264.86 5,266.04 5,264.02 5,266.04 111,058.3K
17:09 5,265.19 5,266.48 5,265.19 5,266.48 40,691.7K
17:10 5,266.37 5,266.51 5,266.16 5,266.38 36,235.8K
17:11 5,265.98 5,266.51 5,265.89 5,266.13 66,973.2K
17:12 5,266.06 5,266.06 5,264.24 5,264.24 54,386.7K
17:13 5,264.16 5,264.16 5,263.50 5,263.51 37,436.6K
17:14 5,263.22 5,263.22 5,261.98 5,262.14 38,513.6K
17:15 5,262.11 5,262.49 5,260.84 5,260.84 47,471.6K
17:16 5,260.82 5,260.93 5,257.97 5,257.97 81,270.6K
17:17 5,257.81 5,258.11 5,254.97 5,254.97 94,013.4K
17:18 5,255.28 5,256.15 5,254.73 5,255.10 64,879.1K
17:19 5,254.91 5,258.62 5,254.91 5,258.49 94,643.2K
17:20 5,258.46 5,260.82 5,258.29 5,260.79 89,847.0K
17:21 5,261.22 5,261.22 5,258.78 5,258.78 89,348.2K
17:22 5,258.92 5,258.92 5,258.38 5,258.76 66,620.9K
17:23 5,259.01 5,260.02 5,258.96 5,259.55 48,327.2K
17:24 5,260.07 5,261.72 5,260.07 5,261.72 40,071.2K
17:25 5,261.45 5,262.99 5,261.36 5,262.84 64,429.4K
17:26 5,262.46 5,262.88 5,261.74 5,261.87 34,838.3K
17:27 5,261.84 5,263.05 5,261.84 5,262.93 24,754.7K
17:28 5,263.29 5,268.45 5,263.29 5,268.10 73,272.7K
17:29 5,268.16 5,269.05 5,267.87 5,267.87 51,701.9K
17:30 5,267.79 5,271.83 5,267.79 5,271.83 122,472.1K
17:31 5,272.04 5,272.76 5,271.43 5,271.72 68,606.0K
17:32 5,271.78 5,274.36 5,271.50 5,273.69 80,617.3K
17:33 5,273.73 5,274.97 5,273.65 5,274.81 57,256.3K
17:34 5,274.95 5,278.88 5,274.95 5,277.87 125,501.2K
17:35 5,277.97 5,280.03 5,277.97 5,279.07 59,335.9K
17:36 5,279.36 5,279.36 5,277.68 5,277.68 102,622.1K
17:37 5,278.92 5,280.37 5,277.86 5,277.99 124,921.8K
17:38 5,277.81 5,277.85 5,277.25 5,277.25 40,638.0K
17:39 5,277.36 5,278.68 5,277.10 5,277.10 142,891.1K
17:40 5,277.34 5,279.30 5,277.34 5,278.57 65,340.6K
17:41 5,278.84 5,279.30 5,277.86 5,278.09 48,765.9K
17:42 5,278.14 5,281.75 5,278.14 5,280.36 44,100.6K
17:43 5,280.34 5,280.34 5,278.63 5,278.63 38,217.8K
17:44 5,278.55 5,279.40 5,278.00 5,278.00 38,081.3K
17:45 5,279.44 5,280.32 5,279.37 5,280.02 42,315.3K
17:46 5,280.46 5,282.64 5,280.46 5,281.57 134,315.6K
17:47 5,281.01 5,286.53 5,281.01 5,286.50 132,136.4K
17:48 5,286.51 5,287.83 5,286.51 5,287.62 66,902.0K
17:49 5,287.83 5,290.20 5,287.66 5,289.07 103,904.4K
17:50 5,288.66 5,290.04 5,288.66 5,289.99 65,960.7K
17:51 5,289.90 5,290.19 5,289.47 5,289.51 73,122.9K
17:52 5,288.18 5,290.17 5,288.18 5,288.76 64,541.3K
17:53 5,287.93 5,287.93 5,284.35 5,284.35 114,006.3K
17:54 5,283.94 5,284.64 5,283.25 5,283.27 60,975.2K
17:55 5,282.55 5,285.40 5,282.55 5,284.22 70,692.9K
17:56 5,284.17 5,284.17 5,283.12 5,283.12 51,059.1K
17:57 5,283.34 5,283.69 5,283.01 5,283.01 21,723.5K
17:58 5,283.16 5,283.42 5,281.52 5,281.62 42,020.7K
17:59 5,281.13 5,281.37 5,278.24 5,279.21 103,339.2K
18:00 5,279.50 5,280.14 5,278.55 5,279.38 19,374.1K
18:01 5,279.92 5,279.92 5,278.54 5,278.54 29,431.0K
18:02 5,278.14 5,278.74 5,277.93 5,277.99 23,606.1K
18:03 5,277.98 5,278.57 5,277.60 5,277.91 43,073.2K
18:04 5,278.19 5,279.44 5,278.06 5,278.06 15,630.6K
18:05 5,277.85 5,278.19 5,277.08 5,277.18 45,249.7K
18:06 5,276.95 5,277.85 5,276.30 5,276.42 43,291.3K
18:07 5,276.14 5,277.06 5,276.14 5,277.06 33,877.7K
18:08 5,277.08 5,279.05 5,277.05 5,279.05 31,952.5K
18:09 5,279.44 5,281.50 5,279.44 5,281.01 36,751.9K
18:10 5,280.92 5,280.92 5,278.67 5,279.30 29,176.9K
18:11 5,279.47 5,279.78 5,278.88 5,278.88 21,855.1K
18:12 5,279.31 5,279.85 5,278.85 5,279.25 33,200.0K
18:13 5,279.17 5,279.46 5,278.60 5,278.60 22,809.4K
18:14 5,277.75 5,277.97 5,276.52 5,277.83 51,486.8K
18:15 5,278.02 5,278.09 5,277.38 5,277.48 26,293.4K
18:16 5,277.48 5,278.65 5,277.48 5,278.47 15,043.6K
18:17 5,278.20 5,278.87 5,276.60 5,276.60 35,784.0K
18:18 5,276.54 5,277.33 5,276.54 5,277.17 16,372.9K
18:19 5,277.24 5,280.33 5,277.04 5,280.33 24,277.4K
18:20 5,279.63 5,279.71 5,277.64 5,277.73 20,692.6K
18:21 5,277.95 5,279.65 5,277.95 5,279.05 27,042.5K
18:22 5,279.10 5,280.32 5,279.10 5,279.94 36,901.0K
18:23 5,279.74 5,280.53 5,279.14 5,279.52 27,816.1K
18:24 5,279.44 5,279.44 5,278.05 5,278.05 19,443.7K
18:25 5,278.03 5,278.03 5,277.31 5,277.31 50,881.7K
18:26 5,277.36 5,277.36 5,276.42 5,276.50 21,353.5K
18:27 5,276.61 5,276.61 5,275.82 5,275.91 22,289.9K
18:28 5,275.82 5,275.88 5,275.22 5,275.28 23,740.2K
18:29 5,275.16 5,276.19 5,274.45 5,275.67 26,119.4K
18:30 5,275.44 5,276.54 5,275.44 5,276.37 36,380.3K
18:31 5,276.14 5,276.25 5,275.46 5,276.25 23,334.4K
18:32 5,276.19 5,276.65 5,276.19 5,276.42 13,417.6K
18:33 5,276.05 5,276.92 5,276.05 5,276.27 30,241.5K
18:34 5,276.32 5,276.83 5,276.20 5,276.20 11,566.9K
18:35 5,275.85 5,276.03 5,275.30 5,275.33 43,969.2K
18:36 5,274.92 5,276.24 5,274.92 5,275.95 29,584.0K
18:37 5,276.01 5,276.54 5,275.06 5,275.06 47,975.1K
18:38 5,275.14 5,275.14 5,274.13 5,274.13 64,210.7K
18:39 5,274.41 5,276.45 5,274.30 5,276.45 62,912.9K
18:40 5,276.58 5,276.58 5,276.58 5,276.58 10.6K
18:51 5,272.61 5,272.61 5,272.61 5,272.61 65,267.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음