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 5,260.63 5,260.63 5,246.48 5,246.88 16,770.6K
09:51 5,247.25 5,248.33 5,246.90 5,247.92 16,414.5K
09:52 5,248.14 5,248.90 5,247.73 5,248.68 12,553.3K
09:53 5,248.54 5,249.51 5,248.54 5,249.26 14,145.6K
09:54 5,249.44 5,249.44 5,248.30 5,248.30 11,291.9K
09:55 5,248.03 5,248.36 5,247.87 5,248.27 13,212.3K
09:56 5,247.02 5,247.02 5,245.02 5,245.07 29,171.6K
09:57 5,244.45 5,244.57 5,242.34 5,242.62 58,869.9K
09:58 5,242.48 5,242.48 5,240.69 5,240.69 45,432.8K
09:59 5,240.65 5,243.12 5,240.65 5,243.12 31,359.8K
10:00 5,243.39 5,244.55 5,238.67 5,238.67 81,871.0K
10:01 5,238.64 5,243.40 5,238.51 5,243.40 95,202.7K
10:02 5,243.52 5,246.51 5,243.52 5,246.51 42,608.9K
10:03 5,246.68 5,246.81 5,245.39 5,246.14 41,926.9K
10:04 5,247.52 5,249.83 5,247.52 5,249.67 43,001.2K
10:05 5,250.06 5,250.10 5,249.27 5,249.97 37,287.3K
10:06 5,250.49 5,251.04 5,250.20 5,250.45 47,012.9K
10:07 5,250.28 5,250.97 5,248.28 5,249.64 72,578.4K
10:08 5,250.38 5,252.33 5,249.88 5,252.33 42,266.1K
10:09 5,253.21 5,255.74 5,253.21 5,254.92 79,769.1K
10:10 5,254.97 5,256.24 5,254.61 5,255.78 36,806.3K
10:11 5,255.70 5,255.70 5,254.81 5,254.90 18,996.6K
10:12 5,253.20 5,253.35 5,251.84 5,251.84 30,121.6K
10:13 5,251.89 5,252.49 5,249.47 5,252.34 48,818.1K
10:14 5,252.53 5,252.53 5,250.84 5,250.84 15,169.0K
10:15 5,250.81 5,253.43 5,250.48 5,252.85 37,645.7K
10:16 5,252.68 5,254.13 5,252.68 5,253.59 20,990.8K
10:17 5,253.57 5,255.01 5,253.48 5,254.07 58,896.3K
10:18 5,254.01 5,254.01 5,251.47 5,253.15 30,973.9K
10:19 5,253.71 5,255.81 5,253.71 5,254.05 62,889.9K
10:20 5,253.85 5,254.19 5,253.49 5,253.70 22,170.2K
10:21 5,257.50 5,259.33 5,256.80 5,258.75 163,869.9K
10:22 5,259.02 5,259.02 5,255.85 5,256.65 54,590.1K
10:23 5,256.52 5,256.99 5,252.32 5,252.32 77,394.4K
10:24 5,252.00 5,252.96 5,249.49 5,249.86 57,585.5K
10:25 5,249.95 5,250.04 5,249.17 5,250.04 26,718.4K
10:26 5,251.68 5,252.40 5,250.71 5,250.71 59,853.0K
10:27 5,251.63 5,252.86 5,251.52 5,251.60 50,786.9K
10:28 5,251.58 5,251.97 5,250.96 5,251.97 44,642.4K
10:29 5,251.64 5,253.94 5,251.20 5,253.94 55,447.9K
10:30 5,254.09 5,254.83 5,251.72 5,253.18 41,971.9K
10:31 5,253.34 5,253.91 5,251.02 5,251.02 66,454.6K
10:32 5,251.17 5,251.17 5,249.75 5,250.27 56,964.7K
10:33 5,250.27 5,250.47 5,249.11 5,250.47 32,710.0K
10:34 5,250.53 5,251.19 5,249.65 5,249.65 56,187.5K
10:35 5,250.70 5,252.59 5,250.70 5,251.15 58,006.3K
10:36 5,250.63 5,250.63 5,249.60 5,250.43 78,456.8K
10:37 5,249.86 5,250.94 5,249.86 5,250.20 41,926.3K
10:38 5,250.68 5,251.19 5,250.38 5,250.96 39,477.1K
10:39 5,251.06 5,252.36 5,251.06 5,252.14 31,524.6K
10:40 5,252.26 5,252.97 5,252.25 5,252.69 23,218.2K
10:41 5,251.76 5,251.80 5,250.02 5,250.02 31,445.3K
10:42 5,249.24 5,249.55 5,249.08 5,249.24 29,169.8K
10:43 5,249.48 5,250.78 5,249.48 5,250.78 51,863.6K
10:44 5,250.74 5,251.25 5,250.04 5,250.04 27,724.5K
10:45 5,250.15 5,251.22 5,249.62 5,250.85 33,509.8K
10:46 5,250.46 5,250.70 5,249.86 5,250.11 15,719.0K
10:47 5,250.35 5,250.35 5,246.05 5,246.34 96,791.5K
10:48 5,246.61 5,247.06 5,243.32 5,243.93 178,448.3K
10:49 5,243.77 5,244.36 5,243.63 5,244.25 72,016.7K
10:50 5,244.67 5,248.11 5,244.10 5,248.11 71,383.6K
10:51 5,247.94 5,248.81 5,247.94 5,248.81 47,401.3K
10:52 5,249.23 5,249.50 5,247.95 5,248.60 36,181.0K
10:53 5,248.60 5,248.64 5,247.56 5,247.56 21,473.4K
10:54 5,247.88 5,248.59 5,247.82 5,248.27 47,266.1K
10:55 5,248.66 5,249.25 5,247.09 5,249.25 121,765.5K
10:56 5,248.06 5,249.46 5,248.02 5,248.93 69,203.2K
10:57 5,249.43 5,249.82 5,246.94 5,246.94 38,127.1K
10:58 5,246.96 5,248.00 5,246.92 5,248.00 24,646.5K
10:59 5,248.65 5,249.10 5,246.73 5,247.72 134,752.4K
11:00 5,247.78 5,250.44 5,247.46 5,250.44 60,949.5K
11:01 5,250.43 5,253.15 5,250.43 5,251.82 100,539.5K
11:02 5,252.10 5,254.02 5,252.10 5,254.02 44,427.1K
11:03 5,254.20 5,254.20 5,250.17 5,250.17 47,883.8K
11:04 5,249.94 5,252.33 5,249.94 5,252.33 22,140.9K
11:05 5,252.16 5,252.59 5,251.86 5,252.26 14,213.4K
11:06 5,252.79 5,252.79 5,251.91 5,252.08 23,873.3K
11:07 5,252.15 5,252.17 5,250.87 5,251.18 61,035.4K
11:08 5,251.09 5,251.13 5,249.73 5,250.62 39,596.0K
11:09 5,250.67 5,251.43 5,250.67 5,250.87 20,709.9K
11:10 5,251.11 5,252.77 5,251.03 5,252.39 14,949.0K
11:11 5,252.75 5,253.14 5,251.17 5,251.17 34,336.7K
11:12 5,250.49 5,250.77 5,248.03 5,248.03 39,338.0K
11:13 5,248.60 5,249.21 5,248.60 5,248.69 23,835.5K
11:14 5,248.99 5,250.11 5,248.61 5,248.61 103,512.7K
11:15 5,248.43 5,248.75 5,244.76 5,244.76 186,314.9K
11:16 5,244.76 5,244.76 5,243.88 5,244.49 58,778.2K
11:17 5,244.22 5,244.22 5,243.72 5,243.95 31,510.3K
11:18 5,243.61 5,244.97 5,243.37 5,244.97 35,561.6K
11:19 5,245.15 5,246.24 5,245.15 5,246.09 34,997.4K
11:20 5,245.90 5,247.49 5,245.90 5,247.49 34,321.9K
11:21 5,247.04 5,247.13 5,246.76 5,247.13 39,192.7K
11:22 5,247.43 5,248.03 5,245.71 5,247.11 85,481.3K
11:23 5,247.36 5,248.52 5,246.76 5,247.38 54,398.3K
11:24 5,247.52 5,247.64 5,246.81 5,246.81 24,248.3K
11:25 5,246.86 5,247.19 5,246.15 5,246.20 37,536.8K
11:26 5,246.15 5,247.08 5,246.15 5,246.95 16,362.3K
11:27 5,246.79 5,248.08 5,246.79 5,248.08 13,419.8K
11:28 5,248.12 5,248.12 5,247.03 5,247.03 19,323.9K
11:29 5,246.35 5,246.90 5,245.95 5,246.13 40,894.6K
11:30 5,246.00 5,246.38 5,241.61 5,241.61 87,651.7K
11:31 5,241.47 5,241.86 5,240.94 5,241.01 68,602.9K
11:32 5,240.70 5,241.46 5,240.61 5,240.61 60,170.3K
11:33 5,240.73 5,241.23 5,240.25 5,240.65 46,300.6K
11:34 5,240.52 5,240.52 5,239.21 5,239.25 61,446.3K
11:35 5,239.09 5,239.26 5,237.89 5,237.89 95,326.1K
11:36 5,237.50 5,237.50 5,235.73 5,236.13 136,541.0K
11:37 5,236.25 5,237.78 5,235.95 5,237.10 75,030.5K
11:38 5,237.49 5,237.49 5,236.40 5,236.70 62,838.8K
11:39 5,236.72 5,236.72 5,235.71 5,235.77 69,071.9K
11:40 5,235.59 5,236.53 5,235.49 5,236.53 73,308.8K
11:41 5,236.17 5,236.91 5,236.00 5,236.91 73,777.8K
11:42 5,236.52 5,236.99 5,235.92 5,236.00 42,848.5K
11:43 5,236.13 5,236.40 5,233.96 5,234.03 56,178.5K
11:44 5,234.77 5,234.77 5,233.88 5,234.23 82,146.6K
11:45 5,234.11 5,234.96 5,234.11 5,234.96 42,202.1K
11:46 5,235.16 5,235.87 5,235.16 5,235.87 38,381.4K
11:47 5,235.89 5,236.24 5,235.65 5,235.78 45,599.9K
11:48 5,236.19 5,236.47 5,236.01 5,236.01 29,798.5K
11:49 5,236.16 5,236.37 5,235.34 5,235.83 23,681.5K
11:50 5,236.28 5,237.19 5,236.28 5,237.18 41,758.7K
11:51 5,237.37 5,237.99 5,236.61 5,236.61 79,783.8K
11:52 5,236.13 5,236.61 5,236.05 5,236.48 21,587.5K
11:53 5,236.41 5,236.61 5,234.24 5,234.24 26,295.4K
11:54 5,233.92 5,235.16 5,233.79 5,235.16 42,658.4K
11:55 5,235.38 5,238.04 5,235.18 5,238.04 79,462.3K
11:56 5,237.44 5,237.44 5,236.71 5,236.71 23,677.4K
11:57 5,236.85 5,237.67 5,236.85 5,237.67 30,683.0K
11:58 5,238.77 5,240.29 5,238.77 5,240.20 54,887.5K
11:59 5,240.23 5,240.86 5,240.23 5,240.68 21,781.6K
12:00 5,240.45 5,241.36 5,239.38 5,241.36 38,229.2K
12:01 5,241.71 5,246.56 5,241.71 5,246.42 85,036.1K
12:02 5,246.50 5,246.50 5,245.60 5,245.60 32,791.4K
12:03 5,245.48 5,245.55 5,244.09 5,244.15 30,698.1K
12:04 5,244.08 5,244.26 5,243.68 5,244.06 27,532.7K
12:05 5,244.05 5,244.25 5,243.44 5,244.25 17,358.7K
12:06 5,244.02 5,245.34 5,244.02 5,245.34 38,724.8K
12:07 5,245.17 5,245.17 5,242.26 5,242.51 49,934.0K
12:08 5,242.27 5,242.27 5,241.44 5,242.02 34,694.1K
12:09 5,241.79 5,242.56 5,241.44 5,241.63 46,746.6K
12:10 5,241.23 5,242.45 5,241.08 5,242.45 18,657.8K
12:11 5,242.65 5,244.49 5,242.45 5,244.47 25,847.2K
12:12 5,244.53 5,245.18 5,243.98 5,244.81 33,446.4K
12:13 5,244.93 5,245.85 5,244.70 5,245.85 24,738.3K
12:14 5,245.08 5,245.08 5,244.43 5,244.74 28,903.3K
12:15 5,243.99 5,244.07 5,243.55 5,243.55 34,013.1K
12:16 5,244.21 5,244.30 5,243.71 5,243.71 17,566.6K
12:17 5,243.63 5,244.79 5,243.63 5,244.50 22,512.9K
12:18 5,244.43 5,244.69 5,244.07 5,244.59 35,570.4K
12:19 5,244.93 5,245.13 5,244.65 5,245.00 20,655.1K
12:20 5,244.98 5,244.98 5,244.10 5,244.83 23,248.2K
12:21 5,245.30 5,246.33 5,245.26 5,246.10 14,763.7K
12:22 5,245.82 5,246.00 5,245.30 5,245.67 18,733.2K
12:23 5,245.51 5,245.51 5,244.35 5,244.44 30,983.2K
12:24 5,244.72 5,246.39 5,244.68 5,246.22 29,584.1K
12:25 5,246.89 5,248.48 5,246.89 5,248.40 76,550.0K
12:26 5,248.48 5,248.73 5,246.14 5,246.14 23,586.9K
12:27 5,245.97 5,245.97 5,243.37 5,243.37 48,672.7K
12:28 5,243.13 5,243.48 5,241.58 5,241.81 62,305.9K
12:29 5,241.75 5,242.42 5,241.75 5,242.29 29,437.2K
12:30 5,242.80 5,243.62 5,242.56 5,242.82 11,257.8K
12:31 5,243.07 5,244.06 5,242.62 5,242.62 51,550.0K
12:32 5,242.64 5,242.64 5,241.72 5,241.76 36,506.6K
12:33 5,241.55 5,241.95 5,240.93 5,240.93 40,288.6K
12:34 5,240.89 5,241.04 5,239.98 5,240.59 16,969.6K
12:35 5,241.00 5,241.00 5,240.02 5,240.24 14,193.9K
12:36 5,240.56 5,241.82 5,240.11 5,240.67 22,273.9K
12:37 5,240.72 5,240.98 5,239.65 5,239.99 18,895.4K
12:38 5,240.00 5,240.04 5,239.35 5,239.46 18,938.6K
12:39 5,239.49 5,239.86 5,239.04 5,239.73 11,951.8K
12:40 5,239.96 5,241.25 5,239.83 5,241.09 22,467.1K
12:41 5,240.82 5,241.01 5,239.43 5,239.43 27,836.0K
12:42 5,238.87 5,238.87 5,238.14 5,238.14 51,390.3K
12:43 5,238.36 5,238.89 5,238.19 5,238.80 10,860.0K
12:44 5,238.75 5,238.85 5,238.09 5,238.85 23,155.2K
12:45 5,238.43 5,238.43 5,237.13 5,237.13 38,800.9K
12:46 5,237.05 5,237.19 5,236.42 5,236.51 56,191.8K
12:47 5,236.49 5,236.77 5,236.19 5,236.42 54,580.6K
12:48 5,236.47 5,237.36 5,236.47 5,237.26 27,253.3K
12:49 5,237.09 5,238.01 5,237.05 5,237.16 41,419.0K
12:50 5,237.07 5,237.22 5,236.48 5,237.04 48,129.3K
12:51 5,237.15 5,237.35 5,236.40 5,237.18 45,514.0K
12:52 5,237.15 5,237.41 5,236.03 5,236.03 22,436.9K
12:53 5,236.11 5,236.29 5,235.67 5,236.29 40,088.7K
12:54 5,235.95 5,236.23 5,235.72 5,235.82 39,096.8K
12:55 5,235.53 5,235.53 5,234.37 5,234.40 140,330.7K
12:56 5,234.26 5,234.26 5,229.55 5,229.55 317,089.2K
12:57 5,229.14 5,229.14 5,228.57 5,228.95 114,325.2K
12:58 5,229.00 5,230.54 5,229.00 5,230.22 44,135.8K
12:59 5,230.09 5,230.25 5,229.86 5,230.25 37,011.9K
13:00 5,230.38 5,230.38 5,228.18 5,228.75 34,757.7K
13:01 5,228.52 5,228.52 5,227.11 5,227.18 90,619.2K
13:02 5,227.36 5,229.34 5,226.98 5,229.34 76,902.8K
13:03 5,229.72 5,231.04 5,229.72 5,231.00 106,911.9K
13:04 5,230.99 5,230.99 5,230.26 5,230.85 42,376.2K
13:05 5,230.93 5,232.86 5,230.70 5,232.86 77,598.0K
13:06 5,233.34 5,233.90 5,233.05 5,233.22 33,828.2K
13:07 5,233.53 5,233.68 5,231.69 5,231.71 111,534.3K
13:08 5,231.87 5,232.53 5,231.87 5,232.14 15,838.0K
13:09 5,233.06 5,234.09 5,233.06 5,234.09 24,634.9K
13:10 5,234.35 5,234.75 5,233.89 5,233.89 68,300.8K
13:11 5,234.31 5,235.66 5,234.31 5,235.60 41,382.3K
13:12 5,236.01 5,237.74 5,236.01 5,237.17 115,962.2K
13:13 5,237.13 5,237.29 5,236.59 5,236.59 44,158.4K
13:14 5,236.79 5,236.79 5,236.27 5,236.36 34,243.0K
13:15 5,236.61 5,236.71 5,235.91 5,235.91 20,009.5K
13:16 5,236.39 5,238.99 5,236.18 5,238.99 72,603.3K
13:17 5,239.24 5,240.76 5,239.24 5,240.76 119,154.5K
13:18 5,240.36 5,240.43 5,239.58 5,239.92 48,152.6K
13:19 5,239.85 5,241.90 5,239.85 5,241.90 42,466.1K
13:20 5,242.25 5,242.30 5,241.65 5,241.65 34,369.4K
13:21 5,241.86 5,242.60 5,241.77 5,242.26 30,565.2K
13:22 5,242.32 5,243.01 5,241.99 5,243.01 51,478.8K
13:23 5,243.08 5,243.53 5,242.71 5,243.22 36,015.7K
13:24 5,243.63 5,243.81 5,243.16 5,243.20 27,460.0K
13:25 5,243.71 5,244.33 5,243.16 5,244.10 41,914.7K
13:26 5,246.28 5,247.44 5,245.79 5,247.16 111,799.2K
13:27 5,247.38 5,249.90 5,247.38 5,249.56 61,881.2K
13:28 5,249.61 5,249.92 5,248.83 5,249.49 30,746.3K
13:29 5,249.33 5,251.46 5,249.20 5,251.34 44,962.0K
13:30 5,251.19 5,252.67 5,250.92 5,251.42 71,042.6K
13:31 5,251.60 5,251.60 5,250.21 5,250.44 47,929.3K
13:32 5,250.16 5,252.11 5,250.16 5,251.59 32,460.0K
13:33 5,251.68 5,251.68 5,250.60 5,250.92 22,598.1K
13:34 5,250.80 5,250.89 5,249.26 5,249.26 18,056.6K
13:35 5,249.38 5,250.29 5,249.38 5,250.29 18,006.4K
13:36 5,250.45 5,250.67 5,249.09 5,249.09 51,019.6K
13:37 5,249.15 5,249.25 5,248.60 5,248.60 36,814.8K
13:38 5,248.69 5,248.79 5,247.11 5,247.11 29,372.9K
13:39 5,247.37 5,249.35 5,247.37 5,249.35 31,953.6K
13:40 5,249.84 5,252.41 5,249.78 5,252.19 48,160.9K
13:41 5,252.46 5,256.74 5,252.46 5,256.74 131,427.7K
13:42 5,257.27 5,258.62 5,257.07 5,258.62 148,863.1K
13:43 5,258.98 5,259.18 5,257.86 5,258.62 57,892.3K
13:44 5,258.58 5,259.84 5,258.51 5,259.84 84,243.9K
13:45 5,260.81 5,264.32 5,260.81 5,262.85 313,663.3K
13:46 5,263.05 5,266.54 5,263.05 5,266.37 228,035.4K
13:47 5,266.10 5,266.32 5,263.28 5,263.28 163,417.5K
13:48 5,263.66 5,263.66 5,262.71 5,262.71 95,938.8K
13:49 5,262.70 5,263.00 5,262.34 5,262.40 35,467.5K
13:50 5,262.39 5,263.21 5,262.34 5,262.34 64,536.6K
13:51 5,262.31 5,262.31 5,260.37 5,260.45 39,171.7K
13:52 5,260.40 5,260.44 5,259.57 5,260.44 60,594.5K
13:53 5,259.12 5,259.12 5,258.40 5,258.80 79,723.4K
13:54 5,258.15 5,258.81 5,258.15 5,258.77 74,449.5K
13:55 5,258.78 5,259.22 5,258.61 5,258.85 58,244.6K
13:56 5,259.16 5,259.16 5,257.97 5,257.97 55,237.1K
13:57 5,257.66 5,258.20 5,257.26 5,257.37 46,738.2K
13:58 5,257.37 5,258.62 5,256.93 5,257.06 57,106.6K
13:59 5,256.91 5,257.53 5,256.72 5,256.92 29,807.1K
14:00 5,256.51 5,256.66 5,256.33 5,256.45 36,920.7K
14:01 5,256.20 5,256.51 5,255.87 5,256.45 26,927.8K
14:02 5,256.64 5,257.39 5,256.64 5,257.37 25,445.0K
14:03 5,257.38 5,257.45 5,256.53 5,256.53 32,945.3K
14:04 5,256.27 5,256.54 5,255.50 5,255.50 68,524.6K
14:05 5,255.94 5,256.68 5,255.94 5,256.68 22,374.7K
14:06 5,258.95 5,260.07 5,258.12 5,258.12 58,571.0K
14:07 5,258.25 5,258.47 5,257.36 5,257.47 20,143.7K
14:08 5,257.25 5,257.25 5,256.38 5,256.38 18,587.6K
14:09 5,256.48 5,256.48 5,255.01 5,255.13 37,570.0K
14:10 5,254.88 5,255.11 5,251.64 5,251.79 63,913.8K
14:11 5,252.17 5,252.35 5,251.87 5,252.32 31,048.3K
14:12 5,253.17 5,254.41 5,253.17 5,254.41 29,356.5K
14:13 5,254.33 5,254.72 5,253.75 5,254.58 19,674.0K
14:14 5,254.75 5,255.91 5,254.75 5,255.75 24,172.4K
14:15 5,255.97 5,256.38 5,255.79 5,255.79 21,667.8K
14:16 5,255.84 5,255.84 5,253.58 5,253.58 37,343.4K
14:17 5,253.55 5,254.28 5,252.33 5,252.78 54,634.1K
14:18 5,252.74 5,252.88 5,251.85 5,251.85 27,684.3K
14:19 5,251.89 5,252.15 5,251.53 5,251.81 28,686.8K
14:20 5,251.94 5,251.94 5,250.23 5,250.23 33,614.6K
14:21 5,249.93 5,250.66 5,249.93 5,250.09 18,371.7K
14:22 5,249.91 5,250.03 5,249.31 5,249.47 17,824.7K
14:23 5,249.78 5,250.47 5,249.58 5,250.25 19,502.0K
14:24 5,250.12 5,250.12 5,248.87 5,249.19 16,828.9K
14:25 5,248.98 5,249.58 5,246.45 5,246.45 81,640.9K
14:26 5,246.70 5,246.70 5,245.38 5,245.48 45,599.7K
14:27 5,245.87 5,246.91 5,245.87 5,246.61 18,720.3K
14:28 5,246.72 5,246.72 5,245.38 5,245.68 45,284.7K
14:29 5,246.44 5,248.22 5,246.10 5,248.13 37,816.8K
14:30 5,248.42 5,249.09 5,248.42 5,249.09 21,512.7K
14:31 5,248.85 5,249.00 5,248.06 5,248.07 68,108.4K
14:32 5,248.11 5,251.00 5,248.11 5,251.00 34,536.0K
14:33 5,250.94 5,250.94 5,248.16 5,248.16 27,311.7K
14:34 5,247.68 5,247.68 5,245.94 5,245.94 48,792.3K
14:35 5,245.67 5,245.73 5,245.03 5,245.03 43,530.4K
14:36 5,245.69 5,245.69 5,244.46 5,244.54 72,232.9K
14:37 5,244.41 5,245.88 5,244.41 5,245.42 33,366.5K
14:38 5,244.95 5,247.99 5,244.95 5,247.80 36,407.8K
14:39 5,247.52 5,248.31 5,247.52 5,248.09 12,605.8K
14:40 5,247.98 5,248.28 5,247.18 5,247.22 61,307.2K
14:41 5,246.91 5,249.15 5,246.91 5,248.47 20,974.3K
14:42 5,248.33 5,248.34 5,248.18 5,248.19 25,712.0K
14:43 5,248.40 5,249.57 5,248.40 5,249.30 22,531.1K
14:44 5,247.98 5,248.00 5,245.08 5,245.17 61,092.1K
14:45 5,245.01 5,246.80 5,245.01 5,246.80 19,030.4K
14:46 5,247.10 5,247.10 5,246.29 5,246.57 16,356.7K
14:47 5,246.60 5,247.67 5,246.60 5,247.58 24,594.5K
14:48 5,247.60 5,248.38 5,247.60 5,248.00 17,512.9K
14:49 5,248.07 5,248.07 5,246.59 5,247.19 22,511.4K
14:50 5,247.59 5,247.81 5,245.21 5,246.03 56,681.9K
14:51 5,246.15 5,246.15 5,245.30 5,245.59 15,611.8K
14:52 5,245.89 5,245.99 5,245.16 5,245.52 15,593.8K
14:53 5,245.13 5,245.83 5,244.57 5,245.55 25,677.5K
14:54 5,245.24 5,246.16 5,245.24 5,245.98 28,307.8K
14:55 5,245.91 5,246.89 5,245.91 5,246.89 14,445.1K
14:56 5,246.64 5,246.89 5,246.44 5,246.69 24,724.5K
14:57 5,246.20 5,246.20 5,242.22 5,245.61 95,628.2K
14:58 5,245.29 5,245.29 5,244.53 5,244.69 21,918.1K
14:59 5,244.82 5,245.42 5,244.57 5,245.22 15,065.4K
15:00 5,245.37 5,245.73 5,243.50 5,243.50 32,257.5K
15:01 5,243.34 5,247.30 5,243.34 5,246.90 35,479.9K
15:02 5,246.90 5,247.05 5,245.96 5,246.04 20,600.9K
15:03 5,245.96 5,246.92 5,245.96 5,246.87 13,411.3K
15:04 5,247.02 5,247.64 5,246.89 5,247.07 30,785.3K
15:05 5,246.97 5,247.34 5,245.84 5,245.86 15,657.6K
15:06 5,245.98 5,246.19 5,245.75 5,246.14 20,907.4K
15:07 5,246.27 5,246.66 5,246.24 5,246.53 8,669.7K
15:08 5,246.65 5,247.71 5,246.25 5,247.71 24,750.6K
15:09 5,247.78 5,247.78 5,245.12 5,245.22 24,043.3K
15:10 5,245.00 5,245.00 5,243.54 5,243.57 51,486.2K
15:11 5,243.68 5,244.78 5,243.65 5,244.02 8,746.6K
15:12 5,243.36 5,243.42 5,242.58 5,242.91 25,386.5K
15:13 5,243.00 5,243.88 5,243.00 5,243.53 15,597.7K
15:14 5,243.24 5,243.76 5,243.06 5,243.76 8,832.3K
15:15 5,243.65 5,245.36 5,243.65 5,244.86 17,187.8K
15:16 5,245.25 5,245.25 5,242.40 5,242.51 59,718.0K
15:17 5,242.30 5,242.52 5,240.75 5,240.75 18,194.9K
15:18 5,240.76 5,242.75 5,240.75 5,242.75 16,066.0K
15:19 5,242.54 5,243.17 5,242.27 5,243.17 10,400.2K
15:20 5,243.44 5,247.16 5,243.00 5,247.16 32,397.3K
15:21 5,247.09 5,247.09 5,246.06 5,246.39 13,548.8K
15:22 5,246.40 5,246.90 5,243.88 5,243.97 61,559.9K
15:23 5,243.85 5,244.27 5,243.60 5,243.60 15,097.9K
15:24 5,243.54 5,243.61 5,242.57 5,242.68 43,033.4K
15:25 5,242.31 5,242.57 5,241.52 5,241.65 17,589.5K
15:26 5,241.54 5,241.89 5,241.32 5,241.67 17,200.6K
15:27 5,241.49 5,241.55 5,239.86 5,240.72 30,061.2K
15:28 5,241.50 5,242.38 5,241.50 5,242.38 16,277.7K
15:29 5,242.62 5,242.62 5,240.69 5,240.69 69,414.6K
15:30 5,240.77 5,240.77 5,237.16 5,237.16 196,773.6K
15:31 5,236.53 5,236.62 5,232.76 5,232.76 88,235.7K
15:32 5,232.48 5,233.68 5,232.30 5,232.49 44,697.0K
15:33 5,232.64 5,232.77 5,231.26 5,232.50 56,423.4K
15:34 5,232.56 5,233.52 5,232.54 5,233.52 59,362.5K
15:35 5,233.38 5,235.90 5,233.29 5,235.73 48,816.2K
15:36 5,236.14 5,236.30 5,235.12 5,235.22 69,270.9K
15:37 5,235.13 5,238.83 5,234.94 5,238.77 50,195.7K
15:38 5,238.49 5,238.57 5,237.78 5,237.79 17,569.3K
15:39 5,237.25 5,237.76 5,236.91 5,237.76 13,442.7K
15:40 5,237.56 5,237.56 5,236.91 5,236.91 14,679.0K
15:41 5,236.20 5,236.39 5,233.78 5,233.87 54,635.3K
15:42 5,233.56 5,234.48 5,233.56 5,234.28 15,706.3K
15:43 5,234.02 5,234.55 5,233.70 5,233.82 13,977.3K
15:44 5,233.66 5,235.23 5,233.66 5,234.50 29,845.5K
15:45 5,234.21 5,234.74 5,233.70 5,233.71 38,741.3K
15:46 5,233.87 5,233.94 5,233.08 5,233.53 22,324.6K
15:47 5,233.35 5,236.21 5,233.35 5,236.21 78,633.7K
15:48 5,236.94 5,237.15 5,236.20 5,236.41 23,345.6K
15:49 5,236.23 5,236.45 5,235.47 5,235.68 14,571.0K
15:50 5,235.20 5,236.18 5,234.37 5,236.10 31,716.4K
15:51 5,235.83 5,236.50 5,235.49 5,236.41 20,240.1K
15:52 5,237.36 5,238.45 5,237.00 5,238.45 26,502.3K
15:53 5,238.57 5,240.20 5,238.48 5,240.10 24,642.9K
15:54 5,239.46 5,240.03 5,238.98 5,239.92 65,513.5K
15:55 5,240.30 5,240.56 5,239.81 5,240.42 20,214.0K
15:56 5,241.10 5,241.85 5,241.10 5,241.12 33,836.7K
15:57 5,241.24 5,242.22 5,238.14 5,238.20 88,667.1K
15:58 5,238.10 5,238.10 5,237.25 5,237.62 12,682.8K
15:59 5,237.71 5,238.17 5,236.85 5,236.85 66,154.9K
16:00 5,236.70 5,237.06 5,235.89 5,237.06 36,332.3K
16:01 5,236.73 5,237.57 5,236.62 5,237.53 29,077.5K
16:02 5,237.84 5,238.72 5,237.84 5,238.51 20,408.4K
16:03 5,238.13 5,238.20 5,237.11 5,237.35 34,257.5K
16:04 5,236.81 5,237.90 5,236.65 5,237.90 26,335.0K
16:05 5,238.11 5,238.11 5,235.90 5,235.90 46,571.7K
16:06 5,236.09 5,236.43 5,234.95 5,234.95 126,597.6K
16:07 5,235.09 5,237.76 5,234.75 5,237.70 25,791.8K
16:08 5,238.16 5,241.52 5,238.16 5,241.52 61,418.0K
16:09 5,242.11 5,242.26 5,240.23 5,240.23 66,137.9K
16:10 5,240.37 5,240.37 5,237.68 5,237.68 30,091.4K
16:11 5,237.03 5,237.06 5,235.57 5,235.60 38,419.0K
16:12 5,236.15 5,236.56 5,235.52 5,235.52 205,311.2K
16:13 5,234.40 5,234.77 5,233.48 5,233.48 109,121.8K
16:14 5,233.44 5,233.65 5,232.99 5,233.22 89,412.0K
16:15 5,233.32 5,234.06 5,233.10 5,233.10 28,554.5K
16:16 5,233.01 5,234.97 5,233.01 5,234.97 40,230.1K
16:17 5,234.97 5,235.48 5,233.85 5,235.48 71,492.7K
16:18 5,234.68 5,234.68 5,233.38 5,233.44 66,578.8K
16:19 5,233.03 5,234.22 5,232.99 5,233.88 36,018.1K
16:20 5,233.85 5,233.85 5,232.33 5,232.40 73,678.1K
16:21 5,232.37 5,232.39 5,231.32 5,231.38 76,836.8K
16:22 5,231.42 5,231.47 5,230.57 5,230.80 35,038.4K
16:23 5,230.70 5,231.36 5,229.55 5,229.58 89,393.3K
16:24 5,229.74 5,231.72 5,229.44 5,231.72 43,793.6K
16:25 5,231.87 5,231.92 5,231.39 5,231.69 28,079.5K
16:26 5,231.65 5,231.82 5,231.18 5,231.20 27,747.7K
16:27 5,230.96 5,231.32 5,230.68 5,230.93 40,667.1K
16:28 5,230.41 5,230.41 5,229.91 5,230.08 56,903.8K
16:29 5,230.17 5,230.20 5,229.68 5,230.20 27,104.6K
16:30 5,230.02 5,230.24 5,229.41 5,230.24 35,370.2K
16:31 5,230.85 5,251.06 5,230.85 5,246.63 1,459,164.0K
16:32 5,247.72 5,247.99 5,244.05 5,244.33 124,254.8K
16:33 5,245.20 5,246.12 5,243.65 5,243.87 94,561.5K
16:34 5,242.47 5,242.47 5,241.51 5,241.51 54,369.1K
16:35 5,243.29 5,243.31 5,241.34 5,241.34 69,986.8K
16:36 5,241.14 5,241.14 5,239.00 5,239.00 37,748.0K
16:37 5,239.41 5,240.03 5,239.04 5,239.85 33,784.7K
16:38 5,240.29 5,240.64 5,239.95 5,240.64 27,467.2K
16:39 5,240.32 5,241.20 5,240.32 5,241.01 20,083.1K
16:40 5,241.29 5,242.64 5,241.21 5,241.38 73,807.5K
16:41 5,241.25 5,241.74 5,240.94 5,241.35 43,576.7K
16:42 5,240.59 5,241.48 5,240.59 5,241.48 21,864.6K
16:43 5,241.59 5,242.06 5,241.57 5,241.60 28,360.5K
16:44 5,241.01 5,241.19 5,239.47 5,239.47 36,629.4K
16:45 5,239.31 5,240.86 5,239.31 5,240.25 32,210.3K
16:46 5,240.41 5,241.54 5,240.41 5,241.09 29,142.0K
16:47 5,241.13 5,241.13 5,239.32 5,239.32 37,180.0K
16:48 5,239.10 5,239.46 5,239.10 5,239.41 26,908.3K
16:49 5,239.35 5,239.58 5,238.72 5,238.72 20,098.2K
16:50 5,238.61 5,238.61 5,237.25 5,237.25 44,914.6K
16:51 5,237.43 5,237.67 5,236.32 5,236.45 54,043.4K
16:52 5,236.38 5,237.59 5,236.38 5,237.59 36,829.3K
16:53 5,237.64 5,238.08 5,236.98 5,237.09 50,383.2K
16:54 5,237.07 5,237.13 5,236.07 5,236.68 28,709.0K
16:55 5,236.74 5,239.64 5,236.60 5,239.41 40,039.3K
16:56 5,239.62 5,241.59 5,239.62 5,241.34 21,440.0K
16:57 5,241.15 5,241.77 5,241.15 5,241.50 29,940.5K
16:58 5,241.68 5,242.51 5,240.54 5,240.54 67,936.0K
16:59 5,240.75 5,240.75 5,239.09 5,239.09 56,623.7K
17:00 5,239.02 5,242.53 5,238.59 5,242.53 81,264.8K
17:01 5,242.14 5,242.14 5,240.44 5,240.44 54,288.2K
17:02 5,240.81 5,241.97 5,240.81 5,241.84 31,141.2K
17:03 5,242.07 5,242.35 5,241.51 5,242.35 24,419.6K
17:04 5,242.90 5,242.92 5,242.43 5,242.92 51,994.0K
17:05 5,242.70 5,245.12 5,242.70 5,244.85 70,118.3K
17:06 5,245.19 5,246.62 5,245.19 5,246.35 39,252.3K
17:07 5,246.64 5,249.08 5,246.64 5,249.08 53,313.8K
17:08 5,249.21 5,252.13 5,248.90 5,252.13 148,956.5K
17:09 5,252.35 5,253.65 5,252.35 5,252.92 105,553.8K
17:10 5,255.00 5,258.42 5,255.00 5,258.42 326,363.1K
17:11 5,257.45 5,257.45 5,253.27 5,253.52 176,886.6K
17:12 5,253.80 5,256.23 5,253.61 5,256.10 122,668.1K
17:13 5,256.17 5,256.53 5,253.99 5,253.99 113,338.9K
17:14 5,254.31 5,254.38 5,253.28 5,253.28 27,669.6K
17:15 5,253.80 5,254.69 5,253.74 5,254.54 46,904.3K
17:16 5,254.59 5,255.43 5,254.46 5,254.92 95,842.8K
17:17 5,254.94 5,254.94 5,251.66 5,251.93 67,361.7K
17:18 5,251.87 5,253.45 5,251.83 5,252.89 66,396.0K
17:19 5,253.46 5,253.91 5,252.03 5,252.03 59,937.0K
17:20 5,252.97 5,253.45 5,252.35 5,252.35 65,491.7K
17:21 5,252.84 5,253.16 5,252.61 5,253.16 39,075.7K
17:22 5,253.75 5,254.48 5,253.75 5,254.19 58,748.9K
17:23 5,253.81 5,254.13 5,251.29 5,254.09 122,184.8K
17:24 5,255.09 5,260.33 5,255.09 5,260.33 251,412.7K
17:25 5,262.92 5,267.23 5,262.92 5,267.02 360,230.8K
17:26 5,267.97 5,271.77 5,267.97 5,271.77 375,405.3K
17:27 5,273.87 5,279.03 5,273.87 5,278.59 478,463.0K
17:28 5,278.54 5,278.54 5,274.23 5,276.43 284,293.3K
17:29 5,276.66 5,276.66 5,274.29 5,274.29 162,272.3K
17:30 5,274.69 5,276.04 5,274.69 5,275.00 109,170.2K
17:31 5,274.80 5,275.33 5,274.11 5,274.32 129,254.1K
17:32 5,273.71 5,274.10 5,270.97 5,270.97 162,424.8K
17:33 5,269.29 5,269.67 5,268.21 5,269.47 187,900.2K
17:34 5,269.55 5,270.78 5,269.55 5,270.16 105,086.0K
17:35 5,269.98 5,270.73 5,269.28 5,269.28 121,647.1K
17:36 5,267.62 5,269.56 5,267.42 5,269.30 77,382.3K
17:37 5,268.99 5,272.60 5,268.97 5,271.74 130,534.6K
17:38 5,271.68 5,274.62 5,271.68 5,274.62 129,324.8K
17:39 5,275.75 5,278.63 5,275.44 5,277.58 127,744.4K
17:40 5,278.36 5,280.26 5,278.36 5,280.26 88,276.6K
17:41 5,280.42 5,280.57 5,276.87 5,276.87 139,146.3K
17:42 5,275.35 5,279.66 5,275.26 5,279.66 169,259.9K
17:43 5,279.88 5,280.69 5,279.61 5,280.02 84,855.6K
17:44 5,279.87 5,281.54 5,279.87 5,280.88 69,952.0K
17:45 5,280.63 5,287.31 5,280.63 5,286.99 277,132.6K
17:46 5,287.12 5,288.61 5,285.98 5,286.91 256,533.9K
17:47 5,286.64 5,286.87 5,285.61 5,286.68 129,763.7K
17:48 5,286.76 5,287.00 5,285.83 5,285.83 113,521.4K
17:49 5,286.45 5,286.88 5,284.44 5,284.69 117,335.4K
17:50 5,285.03 5,287.04 5,285.03 5,286.67 135,080.4K
17:51 5,287.69 5,289.16 5,287.30 5,289.16 137,434.2K
17:52 5,289.11 5,291.00 5,288.80 5,291.00 132,831.1K
17:53 5,291.72 5,291.75 5,289.88 5,289.88 159,030.9K
17:54 5,287.26 5,287.26 5,285.92 5,286.16 162,875.9K
17:55 5,287.24 5,290.05 5,286.09 5,286.09 140,672.7K
17:56 5,286.47 5,287.58 5,286.47 5,286.98 78,124.8K
17:57 5,287.18 5,288.74 5,287.18 5,288.30 113,972.2K
17:58 5,288.01 5,288.54 5,287.59 5,287.92 46,687.6K
17:59 5,290.74 5,293.93 5,290.74 5,292.09 160,772.4K
18:00 5,293.54 5,296.54 5,293.54 5,296.18 103,686.7K
18:01 5,296.05 5,297.18 5,295.80 5,297.18 174,732.7K
18:02 5,297.20 5,297.40 5,294.73 5,295.76 142,943.2K
18:03 5,295.29 5,295.34 5,291.75 5,292.21 73,286.9K
18:04 5,292.24 5,293.00 5,290.45 5,290.45 83,047.3K
18:05 5,291.01 5,291.03 5,289.66 5,289.66 132,770.7K
18:06 5,288.35 5,289.23 5,288.03 5,288.37 68,383.7K
18:07 5,288.49 5,288.49 5,287.16 5,287.41 107,248.2K
18:08 5,286.99 5,286.99 5,286.00 5,286.64 83,099.3K
18:09 5,286.78 5,286.78 5,284.27 5,284.27 105,623.2K
18:10 5,284.00 5,284.16 5,282.72 5,282.72 99,198.2K
18:11 5,283.19 5,283.22 5,281.68 5,282.06 100,626.1K
18:12 5,281.29 5,282.58 5,281.29 5,282.58 66,351.8K
18:13 5,282.44 5,283.00 5,282.44 5,282.67 59,530.5K
18:14 5,282.97 5,286.20 5,282.97 5,284.48 90,828.0K
18:15 5,284.70 5,286.28 5,284.70 5,285.13 43,574.1K
18:16 5,285.19 5,286.87 5,284.94 5,286.85 36,796.6K
18:17 5,286.98 5,288.27 5,286.88 5,288.27 90,857.9K
18:18 5,288.79 5,290.02 5,288.79 5,288.96 50,483.0K
18:19 5,288.95 5,290.47 5,288.90 5,290.03 67,376.3K
18:20 5,289.71 5,289.71 5,286.24 5,286.64 53,747.2K
18:21 5,286.33 5,288.14 5,286.33 5,288.14 26,709.9K
18:22 5,287.98 5,289.29 5,287.06 5,289.19 68,070.4K
18:23 5,289.09 5,290.05 5,288.96 5,290.05 62,168.3K
18:24 5,290.24 5,290.24 5,289.21 5,289.58 23,980.6K
18:25 5,290.07 5,291.86 5,290.07 5,291.74 53,042.9K
18:26 5,291.65 5,296.05 5,291.65 5,296.05 162,741.0K
18:27 5,296.67 5,297.33 5,296.52 5,297.17 81,289.5K
18:28 5,297.08 5,297.92 5,296.77 5,296.77 84,024.8K
18:29 5,296.32 5,296.72 5,294.13 5,294.45 153,730.9K
18:30 5,294.49 5,297.15 5,294.49 5,296.97 180,085.7K
18:31 5,296.97 5,296.97 5,294.95 5,294.95 75,075.0K
18:32 5,295.06 5,295.39 5,294.53 5,294.53 51,736.2K
18:33 5,294.47 5,295.26 5,294.16 5,294.16 60,793.8K
18:34 5,293.13 5,293.56 5,290.98 5,291.55 116,817.4K
18:35 5,291.73 5,291.73 5,289.81 5,289.83 119,131.8K
18:36 5,289.71 5,289.71 5,286.56 5,286.56 78,984.5K
18:37 5,286.60 5,286.96 5,286.12 5,286.18 48,508.3K
18:38 5,286.24 5,286.62 5,285.60 5,285.72 39,679.3K
18:39 5,285.20 5,285.62 5,284.49 5,285.62 96,023.1K
18:40 5,285.19 5,285.19 5,285.19 5,285.19 6,715.4K
18:51 5,284.78 5,284.78 5,284.78 5,284.78 256,061.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음