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 5,052.18 5,052.18 5,014.49 5,022.35 66,775.2K
09:51 5,023.85 5,026.77 5,023.85 5,026.77 77,495.0K
09:52 5,025.28 5,027.27 5,024.90 5,024.90 92,811.9K
09:53 5,024.68 5,024.68 5,022.67 5,023.06 39,270.2K
09:54 5,022.28 5,022.28 5,018.86 5,018.86 58,372.4K
09:55 5,018.80 5,020.34 5,017.51 5,020.10 63,865.1K
09:56 5,019.58 5,023.57 5,019.58 5,023.57 53,984.3K
09:57 5,023.42 5,023.66 5,021.65 5,021.82 37,801.0K
09:58 5,021.90 5,025.66 5,021.90 5,024.94 58,119.6K
09:59 5,024.94 5,025.03 5,022.86 5,022.95 85,014.5K
10:00 5,019.81 5,021.52 5,014.05 5,014.05 249,113.6K
10:01 5,013.58 5,013.58 5,006.15 5,012.27 654,519.5K
10:02 5,007.32 5,007.32 5,004.42 5,004.56 492,060.7K
10:03 5,005.29 5,005.29 5,003.93 5,004.32 264,367.3K
10:04 5,003.54 5,009.07 5,002.39 5,009.07 372,049.3K
10:05 5,009.75 5,016.04 5,009.75 5,015.66 295,879.7K
10:06 5,015.92 5,016.70 5,013.72 5,016.70 252,168.9K
10:07 5,016.84 5,018.58 5,010.60 5,012.07 205,852.6K
10:08 5,011.65 5,013.90 5,011.65 5,013.36 140,735.0K
10:09 5,011.92 5,014.87 5,011.14 5,014.61 161,989.8K
10:10 5,012.48 5,013.41 5,012.00 5,012.45 151,252.8K
10:11 5,012.12 5,023.71 5,012.12 5,023.57 142,160.5K
10:12 5,023.80 5,028.03 5,022.99 5,027.94 184,950.1K
10:13 5,026.96 5,027.76 5,026.03 5,026.67 172,313.6K
10:14 5,026.82 5,033.22 5,026.31 5,033.22 250,160.5K
10:15 5,031.38 5,031.38 5,028.75 5,029.40 213,879.1K
10:16 5,029.68 5,029.91 5,026.58 5,029.19 129,497.0K
10:17 5,028.35 5,030.24 5,027.77 5,029.76 109,050.8K
10:18 5,030.20 5,032.69 5,029.58 5,032.69 104,396.0K
10:19 5,033.32 5,042.97 5,033.32 5,042.97 332,659.0K
10:20 5,040.19 5,040.84 5,038.32 5,040.84 215,026.4K
10:21 5,039.61 5,039.61 5,035.98 5,035.98 173,679.2K
10:22 5,036.06 5,036.46 5,034.79 5,036.19 87,565.6K
10:23 5,036.12 5,036.13 5,034.10 5,035.52 123,128.9K
10:24 5,035.35 5,038.48 5,034.40 5,038.48 109,986.4K
10:25 5,037.77 5,037.77 5,035.27 5,036.96 71,859.4K
10:26 5,036.79 5,036.79 5,035.41 5,035.79 90,588.2K
10:27 5,035.58 5,035.75 5,034.53 5,035.14 94,848.0K
10:28 5,035.22 5,041.70 5,035.22 5,040.89 172,069.6K
10:29 5,041.09 5,043.22 5,040.98 5,040.98 186,849.0K
10:30 5,040.81 5,041.31 5,038.96 5,040.99 160,873.8K
10:31 5,040.82 5,040.82 5,039.04 5,040.35 60,772.4K
10:32 5,040.14 5,042.87 5,040.14 5,042.87 82,705.4K
10:33 5,042.87 5,048.39 5,042.87 5,048.39 200,627.7K
10:34 5,049.01 5,049.32 5,047.83 5,048.34 173,660.4K
10:35 5,048.10 5,048.14 5,046.50 5,046.50 91,649.6K
10:36 5,045.80 5,046.03 5,045.24 5,045.88 85,511.6K
10:37 5,045.41 5,045.42 5,041.27 5,041.73 136,885.9K
10:38 5,041.85 5,042.58 5,041.47 5,042.49 81,961.2K
10:39 5,042.66 5,044.54 5,041.54 5,044.54 59,707.4K
10:40 5,044.59 5,045.39 5,041.33 5,041.33 72,793.7K
10:41 5,041.51 5,043.70 5,041.40 5,043.70 64,059.3K
10:42 5,043.86 5,046.76 5,043.86 5,046.16 80,288.8K
10:43 5,046.60 5,049.38 5,046.21 5,049.34 56,691.2K
10:44 5,049.35 5,050.45 5,047.96 5,049.33 48,764.8K
10:45 5,049.53 5,050.29 5,045.76 5,045.90 80,365.6K
10:46 5,045.20 5,047.10 5,044.69 5,047.10 108,039.7K
10:47 5,046.16 5,046.16 5,043.42 5,043.92 51,125.2K
10:48 5,043.98 5,043.98 5,042.19 5,043.59 70,974.1K
10:49 5,042.62 5,044.28 5,042.28 5,044.28 47,033.9K
10:50 5,044.70 5,044.70 5,044.11 5,044.59 21,040.5K
10:51 5,045.00 5,046.15 5,044.84 5,045.82 36,124.6K
10:52 5,045.91 5,046.11 5,044.17 5,044.17 28,800.9K
10:53 5,043.99 5,044.97 5,043.99 5,044.72 43,250.5K
10:54 5,044.35 5,044.55 5,043.52 5,044.42 37,316.3K
10:55 5,044.57 5,045.16 5,044.57 5,044.92 42,432.0K
10:56 5,045.01 5,045.05 5,042.33 5,045.05 61,943.4K
10:57 5,045.30 5,048.68 5,045.30 5,048.68 93,695.8K
10:58 5,048.66 5,050.58 5,048.66 5,050.58 28,321.5K
10:59 5,050.33 5,057.42 5,050.33 5,056.69 161,377.2K
11:00 5,056.50 5,060.37 5,056.50 5,056.61 236,108.3K
11:01 5,055.85 5,057.77 5,055.24 5,057.25 112,528.1K
11:02 5,057.34 5,057.79 5,052.90 5,053.49 107,724.6K
11:03 5,053.50 5,055.18 5,053.27 5,054.01 50,620.6K
11:04 5,054.37 5,056.76 5,053.77 5,053.77 64,651.7K
11:05 5,053.74 5,054.15 5,052.99 5,053.19 77,265.8K
11:06 5,052.81 5,053.67 5,052.27 5,053.67 63,044.8K
11:07 5,054.05 5,056.47 5,054.05 5,056.47 47,949.4K
11:08 5,056.60 5,057.74 5,056.52 5,057.74 64,486.2K
11:09 5,057.99 5,059.99 5,057.86 5,059.91 61,483.6K
11:10 5,060.29 5,061.30 5,060.00 5,060.01 106,246.4K
11:11 5,060.08 5,061.70 5,060.08 5,061.42 54,302.4K
11:12 5,061.33 5,062.06 5,057.86 5,058.10 122,646.6K
11:13 5,058.44 5,059.04 5,057.09 5,057.09 88,480.7K
11:14 5,056.99 5,057.74 5,056.73 5,057.11 52,555.9K
11:15 5,057.25 5,060.47 5,057.25 5,060.33 43,145.7K
11:16 5,060.34 5,065.54 5,060.34 5,065.54 72,561.1K
11:17 5,065.80 5,070.50 5,065.80 5,070.50 152,590.9K
11:18 5,070.68 5,077.19 5,070.68 5,073.37 238,639.5K
11:19 5,076.21 5,080.43 5,074.10 5,080.43 281,215.8K
11:20 5,083.29 5,083.31 5,078.69 5,078.69 272,973.9K
11:21 5,076.91 5,077.24 5,074.88 5,075.59 134,135.8K
11:22 5,076.90 5,078.16 5,076.05 5,078.16 77,970.3K
11:23 5,078.85 5,081.63 5,078.85 5,081.57 119,647.9K
11:24 5,081.51 5,085.49 5,081.51 5,085.49 192,597.5K
11:25 5,085.30 5,088.26 5,083.95 5,088.26 193,239.0K
11:26 5,088.55 5,093.74 5,087.85 5,087.85 238,344.3K
11:27 5,087.37 5,092.17 5,087.37 5,091.27 166,300.8K
11:28 5,091.15 5,091.77 5,090.38 5,091.77 158,628.4K
11:29 5,091.91 5,091.91 5,090.03 5,090.34 119,769.5K
11:30 5,090.27 5,090.79 5,088.81 5,089.93 139,288.1K
11:31 5,089.79 5,094.33 5,089.79 5,094.33 179,029.9K
11:32 5,094.48 5,095.69 5,094.48 5,095.12 178,047.8K
11:33 5,095.32 5,095.32 5,091.96 5,092.55 163,868.4K
11:34 5,092.43 5,093.12 5,092.15 5,093.10 156,376.1K
11:35 5,093.41 5,095.55 5,093.41 5,094.03 187,398.1K
11:36 5,092.00 5,092.81 5,091.91 5,092.24 211,572.8K
11:37 5,092.32 5,093.14 5,091.73 5,092.35 146,434.5K
11:38 5,092.52 5,097.40 5,092.52 5,097.23 170,096.9K
11:39 5,097.84 5,099.27 5,097.36 5,099.24 124,132.0K
11:40 5,099.28 5,099.28 5,096.81 5,096.81 156,832.1K
11:41 5,096.95 5,096.95 5,092.56 5,092.73 131,128.9K
11:42 5,092.73 5,092.91 5,087.61 5,087.67 219,549.3K
11:43 5,087.25 5,090.90 5,087.25 5,089.02 125,982.4K
11:44 5,089.16 5,089.77 5,089.16 5,089.77 62,332.4K
11:45 5,090.16 5,091.96 5,090.16 5,091.96 59,999.5K
11:46 5,092.06 5,092.26 5,091.03 5,091.46 81,291.4K
11:47 5,091.12 5,091.58 5,086.84 5,088.24 188,891.9K
11:48 5,088.25 5,088.30 5,087.25 5,087.51 88,267.3K
11:49 5,086.65 5,091.09 5,086.65 5,090.21 92,922.4K
11:50 5,090.34 5,090.88 5,089.63 5,089.96 99,816.8K
11:51 5,089.97 5,090.22 5,085.92 5,085.92 190,683.9K
11:52 5,085.92 5,088.82 5,085.92 5,088.52 137,385.7K
11:53 5,088.46 5,088.46 5,086.39 5,087.41 107,128.5K
11:54 5,087.79 5,089.25 5,087.79 5,089.25 63,160.2K
11:55 5,089.90 5,094.69 5,089.90 5,094.66 97,426.1K
11:56 5,094.13 5,096.79 5,094.13 5,095.86 200,556.0K
11:57 5,095.40 5,102.18 5,095.40 5,101.83 422,987.8K
11:58 5,102.09 5,104.16 5,101.72 5,103.88 150,104.3K
11:59 5,104.37 5,104.92 5,102.42 5,104.69 77,686.5K
12:00 5,103.49 5,104.10 5,102.89 5,103.22 43,079.0K
12:01 5,103.18 5,103.24 5,098.06 5,098.15 126,586.6K
12:02 5,098.32 5,099.80 5,098.02 5,099.34 61,833.0K
12:03 5,098.25 5,098.37 5,097.55 5,098.37 46,049.0K
12:04 5,098.82 5,099.43 5,097.65 5,099.43 50,701.0K
12:05 5,099.34 5,101.37 5,099.34 5,101.37 36,885.9K
12:06 5,101.24 5,102.34 5,101.24 5,101.72 65,740.5K
12:07 5,101.93 5,103.38 5,101.93 5,103.13 57,507.4K
12:08 5,101.01 5,103.66 5,100.85 5,103.66 88,907.8K
12:09 5,103.56 5,104.89 5,103.56 5,104.62 38,781.2K
12:10 5,104.45 5,104.45 5,101.93 5,101.93 126,589.9K
12:11 5,102.08 5,103.41 5,097.58 5,098.64 157,034.4K
12:12 5,098.42 5,099.12 5,094.75 5,094.75 91,456.7K
12:13 5,094.76 5,097.30 5,094.76 5,095.56 94,250.4K
12:14 5,095.51 5,097.26 5,095.51 5,097.26 97,994.4K
12:15 5,098.73 5,099.38 5,097.68 5,097.68 35,959.7K
12:16 5,097.36 5,098.03 5,097.21 5,097.33 32,779.5K
12:17 5,097.15 5,100.30 5,097.06 5,100.22 64,648.2K
12:18 5,099.01 5,102.61 5,099.01 5,102.61 80,935.4K
12:19 5,102.55 5,105.18 5,102.55 5,104.66 88,989.2K
12:20 5,104.62 5,108.08 5,104.62 5,108.08 124,768.0K
12:21 5,107.81 5,108.21 5,104.66 5,105.55 153,305.8K
12:22 5,106.18 5,106.18 5,099.80 5,099.80 98,561.4K
12:23 5,099.40 5,101.56 5,099.40 5,101.32 53,813.8K
12:24 5,101.40 5,102.41 5,096.02 5,096.02 85,550.9K
12:25 5,095.89 5,096.93 5,094.32 5,094.32 79,543.6K
12:26 5,093.51 5,094.54 5,093.01 5,093.24 123,710.8K
12:27 5,092.17 5,092.20 5,089.70 5,089.78 130,267.0K
12:28 5,089.37 5,089.37 5,087.03 5,087.19 134,009.0K
12:29 5,088.66 5,089.87 5,087.19 5,087.36 133,583.8K
12:30 5,087.95 5,089.33 5,087.95 5,089.27 61,765.0K
12:31 5,089.37 5,091.80 5,089.27 5,091.80 38,693.9K
12:32 5,092.00 5,092.74 5,092.00 5,092.59 24,800.6K
12:33 5,092.68 5,095.54 5,092.68 5,095.54 32,128.0K
12:34 5,095.84 5,096.67 5,095.82 5,096.07 53,858.6K
12:35 5,095.97 5,097.64 5,095.97 5,097.64 25,996.1K
12:36 5,097.52 5,097.83 5,097.19 5,097.27 13,612.2K
12:37 5,097.09 5,097.48 5,096.07 5,096.07 92,892.1K
12:38 5,095.78 5,095.91 5,094.87 5,095.10 20,382.4K
12:39 5,094.92 5,097.45 5,094.92 5,096.46 53,375.3K
12:40 5,096.44 5,096.44 5,093.46 5,093.46 54,041.9K
12:41 5,092.86 5,096.46 5,092.86 5,096.03 45,418.3K
12:42 5,096.30 5,096.30 5,094.87 5,094.92 24,496.4K
12:43 5,094.99 5,096.17 5,093.74 5,096.17 33,079.1K
12:44 5,097.27 5,100.87 5,097.27 5,100.87 49,392.2K
12:45 5,100.21 5,100.21 5,098.75 5,099.72 37,024.2K
12:46 5,099.64 5,102.46 5,099.64 5,102.46 39,022.5K
12:47 5,102.66 5,102.69 5,100.75 5,100.84 36,202.5K
12:48 5,100.64 5,101.41 5,097.13 5,098.61 66,525.8K
12:49 5,098.54 5,099.00 5,096.65 5,097.14 39,972.2K
12:50 5,097.26 5,100.74 5,097.26 5,098.96 115,190.7K
12:51 5,098.50 5,100.65 5,098.50 5,100.50 61,467.0K
12:52 5,100.50 5,104.44 5,100.50 5,104.44 51,848.3K
12:53 5,105.10 5,106.41 5,105.10 5,105.30 52,597.1K
12:54 5,104.58 5,104.58 5,103.60 5,104.52 22,583.9K
12:55 5,104.76 5,105.81 5,104.67 5,105.61 18,088.9K
12:56 5,104.83 5,104.83 5,095.01 5,095.56 110,199.9K
12:57 5,095.80 5,096.31 5,094.12 5,095.96 122,824.5K
12:58 5,094.72 5,098.08 5,094.72 5,097.67 49,865.8K
12:59 5,097.64 5,099.49 5,097.64 5,099.49 49,242.3K
13:00 5,099.80 5,103.84 5,099.80 5,103.49 69,235.8K
13:01 5,103.08 5,103.99 5,100.88 5,100.88 30,854.3K
13:02 5,101.20 5,101.20 5,096.42 5,096.42 65,026.6K
13:03 5,096.50 5,098.14 5,093.27 5,093.54 45,426.3K
13:04 5,093.57 5,096.44 5,093.57 5,094.01 37,485.1K
13:05 5,093.93 5,096.61 5,093.93 5,094.58 26,308.9K
13:06 5,094.31 5,095.01 5,090.73 5,090.73 118,412.2K
13:07 5,090.35 5,092.45 5,090.35 5,091.74 114,099.1K
13:08 5,091.49 5,094.28 5,091.49 5,094.26 54,801.4K
13:09 5,095.08 5,096.01 5,095.08 5,095.64 19,846.1K
13:10 5,095.52 5,095.81 5,092.73 5,094.17 85,831.4K
13:11 5,094.02 5,095.25 5,094.02 5,095.03 23,203.1K
13:12 5,094.55 5,095.31 5,093.74 5,093.96 30,793.3K
13:13 5,094.02 5,094.52 5,093.70 5,094.52 19,071.7K
13:14 5,094.75 5,094.81 5,092.30 5,092.65 29,249.8K
13:15 5,093.11 5,093.11 5,092.33 5,092.58 57,488.3K
13:16 5,092.20 5,095.66 5,092.20 5,095.14 50,601.7K
13:17 5,094.93 5,096.06 5,094.93 5,096.06 23,568.9K
13:18 5,095.96 5,096.21 5,092.94 5,093.11 38,803.4K
13:19 5,093.18 5,095.33 5,092.90 5,095.33 62,335.4K
13:20 5,096.29 5,098.33 5,096.19 5,098.33 50,052.0K
13:21 5,098.53 5,098.53 5,096.87 5,096.87 12,534.5K
13:22 5,096.49 5,096.50 5,094.66 5,094.82 25,855.0K
13:23 5,094.82 5,095.29 5,093.99 5,095.07 39,896.4K
13:24 5,095.18 5,096.14 5,095.18 5,096.14 26,525.9K
13:25 5,096.29 5,097.89 5,096.29 5,097.25 29,605.1K
13:26 5,097.19 5,097.45 5,096.72 5,097.00 27,635.0K
13:27 5,096.58 5,096.60 5,095.99 5,095.99 21,302.7K
13:28 5,095.99 5,097.72 5,095.61 5,097.34 40,484.6K
13:29 5,097.63 5,099.19 5,097.63 5,098.25 31,406.4K
13:30 5,098.20 5,098.90 5,097.57 5,097.57 11,543.3K
13:31 5,097.26 5,098.08 5,097.13 5,097.13 10,508.6K
13:32 5,097.21 5,097.80 5,097.01 5,097.58 13,606.9K
13:33 5,097.65 5,097.65 5,089.94 5,091.01 123,723.4K
13:34 5,091.38 5,091.60 5,087.67 5,087.67 61,774.7K
13:35 5,087.54 5,089.31 5,087.54 5,089.31 58,119.0K
13:36 5,088.72 5,089.09 5,087.97 5,088.28 32,014.5K
13:37 5,089.42 5,094.79 5,089.42 5,094.79 73,624.9K
13:38 5,094.76 5,095.91 5,094.76 5,095.81 18,506.8K
13:39 5,095.79 5,096.51 5,095.20 5,095.20 17,234.2K
13:40 5,095.35 5,097.79 5,095.35 5,097.79 26,066.1K
13:41 5,097.60 5,099.98 5,097.49 5,099.98 43,444.7K
13:42 5,101.45 5,105.77 5,101.45 5,105.77 110,513.1K
13:43 5,106.20 5,108.10 5,106.20 5,106.96 82,868.6K
13:44 5,105.65 5,106.03 5,105.44 5,105.90 26,360.6K
13:45 5,106.25 5,106.25 5,104.88 5,104.88 18,562.4K
13:46 5,104.96 5,104.96 5,101.95 5,101.95 29,252.7K
13:47 5,102.30 5,102.78 5,101.67 5,102.48 10,151.8K
13:48 5,102.69 5,103.09 5,102.39 5,102.51 18,811.6K
13:49 5,102.36 5,102.82 5,100.21 5,100.34 46,044.4K
13:50 5,100.84 5,101.37 5,098.71 5,098.71 51,832.3K
13:51 5,098.54 5,100.31 5,098.54 5,099.74 32,556.9K
13:52 5,099.60 5,100.82 5,099.60 5,100.11 33,913.0K
13:53 5,100.13 5,100.96 5,099.54 5,100.96 19,956.9K
13:54 5,100.87 5,100.96 5,099.15 5,099.30 19,769.2K
13:55 5,099.31 5,099.93 5,099.06 5,099.32 11,715.9K
13:56 5,099.33 5,099.46 5,097.62 5,097.62 32,326.9K
13:57 5,097.71 5,099.28 5,097.71 5,099.28 17,602.0K
13:58 5,099.28 5,099.29 5,098.52 5,098.58 12,714.0K
13:59 5,098.32 5,098.50 5,096.30 5,096.30 27,147.4K
14:00 5,096.50 5,096.62 5,094.53 5,094.53 31,576.3K
14:01 5,094.66 5,094.67 5,088.83 5,088.87 70,713.3K
14:02 5,088.60 5,088.60 5,086.40 5,086.40 134,998.8K
14:03 5,086.32 5,086.82 5,085.81 5,085.99 51,724.9K
14:04 5,085.59 5,087.97 5,085.59 5,087.43 38,155.9K
14:05 5,089.35 5,092.19 5,089.35 5,091.24 55,086.5K
14:06 5,091.43 5,093.08 5,091.43 5,093.08 44,283.5K
14:07 5,093.25 5,093.25 5,092.17 5,092.79 15,888.5K
14:08 5,092.69 5,094.56 5,092.69 5,094.36 38,229.3K
14:09 5,094.80 5,096.39 5,094.80 5,096.26 37,839.8K
14:10 5,096.17 5,096.25 5,095.83 5,095.83 24,411.9K
14:11 5,095.62 5,095.99 5,095.42 5,095.99 14,905.8K
14:12 5,095.22 5,096.24 5,095.22 5,096.24 12,488.4K
14:13 5,096.20 5,096.23 5,094.85 5,094.85 12,730.9K
14:14 5,094.77 5,095.45 5,094.34 5,094.69 9,682.8K
14:15 5,094.77 5,096.19 5,094.77 5,095.30 8,839.2K
14:16 5,095.02 5,095.20 5,094.46 5,094.46 15,017.5K
14:17 5,094.53 5,096.01 5,094.53 5,096.01 28,085.8K
14:18 5,096.60 5,102.95 5,096.60 5,102.73 117,811.3K
14:19 5,102.72 5,106.17 5,102.72 5,106.07 165,136.5K
14:20 5,106.22 5,106.70 5,105.62 5,105.87 49,349.5K
14:21 5,105.54 5,105.85 5,103.23 5,103.89 63,400.8K
14:22 5,103.90 5,103.90 5,100.96 5,100.96 26,475.6K
14:23 5,100.96 5,100.96 5,099.78 5,100.25 27,443.4K
14:24 5,100.23 5,102.54 5,100.23 5,102.43 18,575.3K
14:25 5,102.04 5,102.04 5,098.80 5,098.80 54,006.3K
14:26 5,098.50 5,098.52 5,094.26 5,094.76 53,247.1K
14:27 5,094.80 5,099.51 5,094.80 5,099.51 31,093.1K
14:28 5,099.03 5,099.45 5,098.18 5,099.16 11,549.4K
14:29 5,099.36 5,101.28 5,099.11 5,101.28 25,278.4K
14:30 5,105.98 5,109.47 5,105.98 5,109.47 159,839.9K
14:31 5,109.38 5,109.38 5,108.23 5,108.23 37,034.8K
14:32 5,106.98 5,108.17 5,106.98 5,107.07 33,192.8K
14:33 5,106.34 5,107.61 5,106.34 5,107.47 25,901.6K
14:34 5,107.96 5,109.41 5,107.77 5,109.41 37,198.0K
14:35 5,109.36 5,109.53 5,107.66 5,107.66 32,096.3K
14:36 5,107.64 5,107.64 5,104.24 5,104.24 66,640.0K
14:37 5,103.62 5,106.15 5,103.50 5,106.15 29,026.3K
14:38 5,106.26 5,106.54 5,103.97 5,103.97 22,628.8K
14:39 5,103.90 5,104.66 5,103.55 5,103.77 15,258.2K
14:40 5,103.77 5,104.71 5,103.77 5,104.54 14,945.6K
14:41 5,104.54 5,104.94 5,104.49 5,104.94 12,646.6K
14:42 5,105.06 5,105.52 5,104.98 5,105.33 38,433.9K
14:43 5,105.17 5,106.02 5,105.13 5,106.02 29,190.4K
14:44 5,105.99 5,105.99 5,105.47 5,105.47 15,831.9K
14:45 5,105.59 5,105.64 5,105.21 5,105.64 20,271.8K
14:46 5,105.79 5,113.89 5,105.79 5,113.89 177,669.7K
14:47 5,111.53 5,112.21 5,110.73 5,111.99 54,278.6K
14:48 5,112.06 5,118.70 5,112.01 5,118.70 173,294.1K
14:49 5,118.70 5,119.93 5,117.22 5,119.93 209,577.4K
14:50 5,119.37 5,119.37 5,117.39 5,117.78 99,843.4K
14:51 5,118.19 5,119.03 5,117.63 5,119.03 82,076.2K
14:52 5,118.60 5,120.66 5,118.60 5,120.64 51,955.2K
14:53 5,120.17 5,121.52 5,120.17 5,121.40 140,087.6K
14:54 5,121.47 5,122.58 5,121.47 5,122.13 133,310.3K
14:55 5,122.17 5,125.71 5,122.17 5,124.95 228,833.3K
14:56 5,124.56 5,127.38 5,124.56 5,127.38 255,397.6K
14:57 5,127.47 5,131.28 5,127.47 5,131.28 187,505.0K
14:58 5,131.41 5,131.41 5,126.43 5,126.43 156,416.6K
14:59 5,126.36 5,127.94 5,126.36 5,127.27 77,446.4K
15:00 5,128.53 5,130.97 5,128.53 5,130.49 98,724.0K
15:01 5,130.06 5,130.06 5,127.89 5,127.89 109,456.2K
15:02 5,128.20 5,129.29 5,127.64 5,127.64 86,943.7K
15:03 5,127.06 5,130.82 5,127.06 5,127.40 97,539.2K
15:04 5,127.11 5,127.11 5,124.91 5,124.91 76,279.6K
15:05 5,125.24 5,127.90 5,125.24 5,127.90 46,961.7K
15:06 5,127.60 5,130.61 5,127.54 5,130.00 83,039.3K
15:07 5,130.73 5,135.07 5,130.57 5,135.07 95,852.2K
15:08 5,135.06 5,136.82 5,133.99 5,134.04 79,495.0K
15:09 5,134.07 5,134.07 5,132.08 5,132.08 43,794.3K
15:10 5,132.16 5,134.43 5,132.16 5,132.96 50,738.3K
15:11 5,132.78 5,132.79 5,132.28 5,132.63 59,597.6K
15:12 5,132.46 5,133.59 5,131.13 5,133.59 46,184.2K
15:13 5,133.77 5,134.98 5,133.77 5,134.40 53,004.7K
15:14 5,134.64 5,134.67 5,133.42 5,133.42 39,474.7K
15:15 5,134.16 5,134.16 5,132.92 5,132.92 37,031.5K
15:16 5,133.14 5,134.18 5,132.97 5,133.71 42,004.8K
15:17 5,133.94 5,135.34 5,133.84 5,135.34 39,938.8K
15:18 5,135.72 5,136.54 5,134.95 5,134.95 114,309.7K
15:19 5,135.10 5,135.10 5,131.56 5,131.56 98,430.7K
15:20 5,131.52 5,131.52 5,129.33 5,129.59 88,249.9K
15:21 5,129.91 5,130.89 5,128.52 5,128.52 71,169.3K
15:22 5,128.10 5,128.10 5,126.57 5,126.57 83,177.5K
15:23 5,126.69 5,127.13 5,125.92 5,126.76 49,024.1K
15:24 5,127.15 5,127.15 5,125.84 5,125.94 25,713.4K
15:25 5,125.83 5,126.10 5,124.67 5,124.67 49,730.5K
15:26 5,124.97 5,124.97 5,119.53 5,119.90 175,751.8K
15:27 5,120.12 5,121.72 5,120.12 5,121.68 100,402.7K
15:28 5,121.85 5,123.12 5,121.82 5,122.74 89,335.1K
15:29 5,123.48 5,123.74 5,122.44 5,122.58 36,388.0K
15:30 5,123.03 5,125.39 5,123.03 5,125.39 37,953.1K
15:31 5,126.98 5,130.33 5,126.98 5,129.90 105,766.7K
15:32 5,130.40 5,137.87 5,130.40 5,136.61 180,203.9K
15:33 5,136.71 5,140.07 5,136.71 5,138.85 118,892.1K
15:34 5,138.24 5,138.24 5,135.76 5,135.85 55,797.5K
15:35 5,136.49 5,137.86 5,136.49 5,137.34 49,433.8K
15:36 5,137.21 5,137.35 5,134.06 5,134.06 53,524.2K
15:37 5,134.02 5,134.17 5,131.15 5,131.48 49,289.7K
15:38 5,130.91 5,131.80 5,130.33 5,131.80 31,465.1K
15:39 5,131.86 5,131.94 5,131.03 5,131.12 29,790.7K
15:40 5,131.20 5,131.84 5,130.65 5,131.17 24,328.2K
15:41 5,130.90 5,131.03 5,129.83 5,129.97 25,120.1K
15:42 5,130.01 5,130.05 5,129.33 5,129.70 43,550.9K
15:43 5,129.37 5,129.53 5,128.56 5,129.05 25,843.4K
15:44 5,129.05 5,130.28 5,129.05 5,130.19 33,484.0K
15:45 5,130.21 5,130.21 5,128.34 5,128.67 23,899.2K
15:46 5,129.16 5,129.16 5,128.01 5,128.34 52,535.6K
15:47 5,128.60 5,130.08 5,128.55 5,129.57 30,305.4K
15:48 5,129.34 5,130.96 5,129.34 5,130.45 44,428.3K
15:49 5,130.41 5,130.47 5,129.72 5,129.72 22,725.4K
15:50 5,129.96 5,130.79 5,128.52 5,128.61 104,698.7K
15:51 5,128.53 5,128.53 5,126.17 5,126.47 46,240.2K
15:52 5,126.37 5,126.37 5,123.71 5,124.00 79,984.9K
15:53 5,123.86 5,126.23 5,123.86 5,126.14 46,439.7K
15:54 5,126.24 5,126.24 5,124.91 5,125.95 91,810.3K
15:55 5,125.57 5,129.28 5,124.89 5,129.13 53,549.0K
15:56 5,129.36 5,129.36 5,124.46 5,125.67 57,099.7K
15:57 5,125.83 5,126.50 5,124.80 5,124.82 18,586.2K
15:58 5,124.95 5,127.43 5,124.95 5,127.43 27,169.3K
15:59 5,127.45 5,127.87 5,127.30 5,127.87 48,625.0K
16:00 5,127.81 5,127.81 5,114.19 5,117.11 320,486.1K
16:01 5,117.33 5,127.77 5,117.30 5,127.69 217,235.2K
16:02 5,128.32 5,137.46 5,128.32 5,137.46 188,153.6K
16:03 5,139.03 5,151.63 5,139.03 5,149.52 400,498.6K
16:04 5,150.68 5,154.37 5,147.56 5,147.56 262,477.6K
16:05 5,147.50 5,152.23 5,147.50 5,149.01 176,411.1K
16:06 5,148.53 5,148.70 5,143.45 5,143.45 83,526.8K
16:07 5,143.52 5,144.09 5,142.27 5,143.61 52,554.7K
16:08 5,142.61 5,142.61 5,140.32 5,140.40 64,870.9K
16:09 5,140.40 5,141.85 5,140.25 5,141.04 50,527.1K
16:10 5,141.55 5,146.68 5,141.55 5,146.68 86,266.1K
16:11 5,146.50 5,146.91 5,145.58 5,145.77 82,640.6K
16:12 5,145.02 5,147.04 5,145.02 5,146.63 49,811.5K
16:13 5,147.05 5,148.98 5,147.05 5,147.66 92,077.9K
16:14 5,147.74 5,148.97 5,145.59 5,145.59 51,086.1K
16:15 5,145.64 5,145.93 5,143.39 5,143.77 174,154.8K
16:16 5,144.02 5,144.05 5,142.98 5,143.83 33,883.1K
16:17 5,143.94 5,143.94 5,142.27 5,142.44 36,694.5K
16:18 5,142.61 5,143.18 5,141.98 5,142.51 37,230.1K
16:19 5,142.67 5,145.82 5,142.59 5,145.53 90,103.9K
16:20 5,145.96 5,149.54 5,145.96 5,149.32 86,872.3K
16:21 5,149.16 5,149.70 5,146.41 5,146.57 118,265.4K
16:22 5,146.03 5,148.11 5,146.03 5,148.11 40,175.5K
16:23 5,148.18 5,150.45 5,148.13 5,150.28 93,848.7K
16:24 5,150.18 5,150.18 5,145.55 5,145.55 88,644.0K
16:25 5,145.72 5,146.12 5,144.07 5,145.21 90,195.1K
16:26 5,145.42 5,148.46 5,145.42 5,147.23 86,620.9K
16:27 5,147.69 5,148.20 5,145.88 5,145.88 34,027.5K
16:28 5,146.46 5,146.46 5,144.95 5,145.25 17,926.3K
16:29 5,145.59 5,145.59 5,143.84 5,144.17 25,883.6K
16:30 5,145.10 5,145.10 5,141.11 5,141.49 57,772.9K
16:31 5,141.82 5,143.15 5,141.82 5,142.93 96,719.5K
16:32 5,143.50 5,144.51 5,142.70 5,142.94 25,999.6K
16:33 5,142.57 5,142.66 5,140.63 5,140.81 47,318.5K
16:34 5,140.64 5,141.45 5,139.90 5,141.45 45,099.2K
16:35 5,141.49 5,141.96 5,140.73 5,140.73 23,973.4K
16:36 5,140.70 5,142.64 5,140.70 5,142.64 23,357.9K
16:37 5,142.43 5,142.43 5,139.28 5,139.28 86,541.4K
16:38 5,139.34 5,141.49 5,139.34 5,140.34 46,960.2K
16:39 5,139.61 5,139.61 5,136.22 5,136.51 129,760.0K
16:40 5,136.65 5,139.63 5,136.36 5,139.46 60,867.8K
16:41 5,139.46 5,140.76 5,139.46 5,140.76 20,548.7K
16:42 5,140.76 5,142.09 5,140.01 5,140.35 40,480.2K
16:43 5,140.31 5,140.41 5,139.33 5,139.33 55,083.5K
16:44 5,139.37 5,140.07 5,139.37 5,140.07 21,701.4K
16:45 5,139.65 5,141.33 5,139.65 5,140.39 29,089.1K
16:46 5,140.56 5,140.56 5,139.49 5,139.97 41,515.6K
16:47 5,140.05 5,140.24 5,138.71 5,138.77 18,858.5K
16:48 5,138.49 5,138.90 5,136.04 5,136.04 40,565.9K
16:49 5,135.56 5,135.73 5,134.55 5,135.20 61,639.7K
16:50 5,135.27 5,140.04 5,135.27 5,140.04 49,093.3K
16:51 5,140.00 5,140.78 5,139.73 5,140.11 14,971.9K
16:52 5,139.94 5,142.36 5,139.64 5,141.95 36,417.4K
16:53 5,141.86 5,141.86 5,140.22 5,141.02 18,485.2K
16:54 5,141.05 5,141.60 5,140.62 5,141.44 28,373.8K
16:55 5,141.68 5,143.49 5,141.68 5,143.47 23,560.8K
16:56 5,143.67 5,143.67 5,142.62 5,143.03 21,671.6K
16:57 5,143.27 5,143.31 5,141.73 5,141.73 21,584.6K
16:58 5,141.86 5,141.86 5,139.67 5,139.67 23,117.1K
16:59 5,140.09 5,140.71 5,139.38 5,139.94 17,505.2K
17:00 5,143.74 5,143.82 5,142.73 5,143.04 32,455.0K
17:01 5,142.99 5,142.99 5,138.47 5,138.47 27,861.2K
17:02 5,136.72 5,137.23 5,135.16 5,136.19 30,626.4K
17:03 5,136.54 5,137.34 5,136.24 5,136.24 14,358.5K
17:04 5,136.08 5,136.08 5,134.73 5,134.73 28,529.3K
17:05 5,134.73 5,135.67 5,134.57 5,135.64 42,994.8K
17:06 5,135.16 5,135.46 5,134.13 5,135.46 17,276.6K
17:07 5,135.63 5,136.96 5,135.63 5,136.81 20,447.0K
17:08 5,136.64 5,137.43 5,135.64 5,137.43 13,374.9K
17:09 5,137.28 5,137.28 5,136.16 5,136.41 12,536.6K
17:10 5,136.52 5,137.23 5,136.48 5,137.14 29,417.7K
17:11 5,136.83 5,136.83 5,135.71 5,135.86 12,987.7K
17:12 5,135.59 5,135.87 5,133.50 5,133.76 24,672.0K
17:13 5,133.88 5,135.84 5,133.88 5,135.35 23,964.8K
17:14 5,135.77 5,136.17 5,133.94 5,133.94 22,508.0K
17:15 5,134.47 5,137.27 5,134.47 5,136.64 55,009.3K
17:16 5,136.56 5,136.87 5,128.94 5,129.51 45,396.3K
17:17 5,129.48 5,130.59 5,129.48 5,130.29 38,606.0K
17:18 5,130.52 5,131.37 5,130.31 5,130.59 31,317.4K
17:19 5,130.18 5,130.55 5,129.02 5,129.02 48,920.4K
17:20 5,129.01 5,129.41 5,126.29 5,126.29 45,533.9K
17:21 5,125.72 5,127.57 5,123.61 5,126.63 97,728.1K
17:22 5,127.30 5,128.55 5,126.37 5,128.55 57,268.8K
17:23 5,128.68 5,130.26 5,128.15 5,128.15 67,754.3K
17:24 5,128.40 5,128.40 5,126.84 5,126.84 31,718.1K
17:25 5,126.87 5,127.01 5,122.83 5,123.06 46,366.8K
17:26 5,122.56 5,122.56 5,119.67 5,120.10 118,738.0K
17:27 5,120.30 5,120.63 5,118.73 5,118.80 104,577.3K
17:28 5,118.94 5,119.59 5,115.71 5,115.71 115,706.3K
17:29 5,114.94 5,114.94 5,112.10 5,114.92 176,369.4K
17:30 5,115.08 5,115.27 5,112.49 5,114.61 118,016.3K
17:31 5,114.70 5,118.17 5,114.70 5,118.17 60,374.5K
17:32 5,118.71 5,120.63 5,118.71 5,119.46 55,783.8K
17:33 5,119.94 5,121.60 5,119.94 5,121.40 48,725.7K
17:34 5,121.82 5,122.04 5,121.34 5,121.34 21,027.3K
17:35 5,120.46 5,120.66 5,118.71 5,118.80 48,994.2K
17:36 5,118.80 5,118.80 5,116.70 5,116.93 54,786.8K
17:37 5,116.54 5,116.54 5,113.49 5,113.49 63,522.3K
17:38 5,113.52 5,116.07 5,113.26 5,116.07 57,467.3K
17:39 5,116.19 5,117.31 5,115.75 5,117.31 35,800.0K
17:40 5,117.60 5,118.77 5,117.35 5,117.35 33,823.2K
17:41 5,117.23 5,119.13 5,117.23 5,118.81 33,433.2K
17:42 5,119.00 5,119.00 5,116.46 5,117.70 34,870.1K
17:43 5,117.63 5,118.62 5,117.46 5,117.67 18,231.6K
17:44 5,117.71 5,118.55 5,117.50 5,118.55 28,083.3K
17:45 5,118.75 5,120.61 5,118.75 5,120.61 34,107.5K
17:46 5,121.00 5,123.48 5,121.00 5,122.95 46,391.1K
17:47 5,122.92 5,124.52 5,122.92 5,124.17 53,374.4K
17:48 5,124.42 5,125.09 5,124.13 5,124.49 19,836.1K
17:49 5,124.32 5,125.75 5,124.27 5,125.70 33,743.7K
17:50 5,126.31 5,128.28 5,126.31 5,128.28 47,562.8K
17:51 5,128.60 5,128.75 5,126.23 5,126.23 68,675.3K
17:52 5,126.71 5,128.52 5,126.37 5,128.51 38,734.1K
17:53 5,128.49 5,130.05 5,127.64 5,128.82 84,786.2K
17:54 5,128.83 5,134.90 5,128.83 5,133.12 100,937.4K
17:55 5,133.33 5,133.91 5,132.12 5,132.29 34,884.4K
17:56 5,131.85 5,132.50 5,129.81 5,129.81 26,273.8K
17:57 5,129.18 5,129.18 5,127.89 5,127.89 43,232.5K
17:58 5,128.67 5,128.78 5,126.56 5,127.11 34,062.6K
17:59 5,126.85 5,127.10 5,125.96 5,126.02 20,009.3K
18:00 5,126.33 5,127.20 5,126.33 5,127.09 17,445.4K
18:01 5,127.37 5,129.74 5,127.37 5,129.74 15,484.4K
18:02 5,129.96 5,129.97 5,127.85 5,127.85 34,581.3K
18:03 5,128.36 5,128.74 5,127.80 5,127.80 21,064.3K
18:04 5,127.69 5,128.09 5,127.55 5,127.70 5,545.7K
18:05 5,128.24 5,130.38 5,128.09 5,130.07 45,714.1K
18:06 5,130.45 5,131.33 5,130.39 5,130.70 36,304.7K
18:07 5,130.32 5,130.52 5,127.17 5,127.17 19,892.7K
18:08 5,126.81 5,126.94 5,125.58 5,125.67 14,027.7K
18:09 5,125.76 5,125.76 5,120.12 5,120.47 59,387.6K
18:10 5,120.99 5,120.99 5,118.34 5,118.93 74,394.9K
18:11 5,118.13 5,118.16 5,116.17 5,116.59 77,359.2K
18:12 5,116.68 5,119.01 5,116.68 5,118.12 49,485.1K
18:13 5,117.53 5,119.18 5,117.53 5,118.67 42,375.2K
18:14 5,118.72 5,118.91 5,117.61 5,117.61 78,544.8K
18:15 5,117.64 5,120.24 5,117.64 5,119.75 14,261.2K
18:16 5,119.69 5,120.74 5,119.23 5,119.23 32,576.2K
18:17 5,118.56 5,118.91 5,118.01 5,118.66 21,462.7K
18:18 5,118.68 5,118.68 5,115.18 5,115.84 80,855.8K
18:19 5,116.01 5,120.47 5,116.01 5,117.40 66,286.6K
18:20 5,117.43 5,118.32 5,117.38 5,117.53 22,327.8K
18:21 5,117.62 5,118.12 5,116.87 5,117.17 40,484.6K
18:22 5,117.54 5,118.43 5,117.54 5,118.37 25,127.9K
18:23 5,118.62 5,120.77 5,118.62 5,120.38 42,953.1K
18:24 5,120.69 5,121.18 5,120.50 5,120.50 19,187.7K
18:25 5,120.03 5,125.07 5,120.03 5,122.67 86,752.2K
18:26 5,122.72 5,122.72 5,119.65 5,119.65 99,168.3K
18:27 5,119.63 5,120.78 5,119.14 5,119.14 52,281.3K
18:28 5,119.22 5,119.82 5,118.85 5,119.39 16,723.1K
18:29 5,119.59 5,119.80 5,118.87 5,118.87 46,826.6K
18:30 5,118.75 5,118.75 5,113.99 5,114.18 80,686.2K
18:31 5,114.33 5,114.33 5,111.28 5,111.57 66,679.1K
18:32 5,111.50 5,111.50 5,109.65 5,110.07 71,913.0K
18:33 5,110.14 5,110.14 5,108.16 5,108.93 77,349.1K
18:34 5,108.46 5,108.93 5,107.74 5,107.84 62,601.7K
18:35 5,109.26 5,109.43 5,107.84 5,108.50 70,195.2K
18:36 5,108.57 5,109.48 5,108.18 5,109.48 36,452.4K
18:37 5,109.06 5,109.96 5,108.80 5,109.46 24,650.5K
18:38 5,109.67 5,110.21 5,108.89 5,108.89 46,872.2K
18:39 5,109.87 5,110.04 5,109.12 5,109.23 20,250.5K
18:40 5,109.29 5,109.29 5,109.29 5,109.29 3,562.5K
18:51 5,108.04 5,108.04 5,108.04 5,108.04 47,397.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음