MOEX IT (MOEXIT)

MOEXIT
🏛️ 러시아 연방 →
2,197.55
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 2,209.57 2,210.18 2,209.46 2,209.46 264,926.6K
09:51 2,209.52 2,209.52 2,209.12 2,209.12 532.4K
09:52 2,209.37 2,209.37 2,208.93 2,209.26 708.3K
09:53 2,209.35 2,209.35 2,208.11 2,208.15 1,223.5K
09:54 2,207.75 2,207.86 2,207.35 2,207.35 5,943.7K
09:55 2,206.95 2,207.30 2,206.67 2,206.93 885.6K
09:56 2,206.55 2,206.91 2,206.33 2,206.62 1,997.6K
09:57 2,206.24 2,207.64 2,206.24 2,206.94 797.0K
09:58 2,206.67 2,207.22 2,205.95 2,205.95 2,179.1K
09:59 2,205.85 2,205.91 2,205.66 2,205.66 838.4K
10:00 2,205.61 2,205.66 2,204.87 2,204.87 4,669.2K
10:01 2,204.90 2,204.90 2,203.53 2,204.01 5,707.6K
10:02 2,204.09 2,204.09 2,202.58 2,203.47 6,804.1K
10:03 2,202.79 2,202.99 2,202.32 2,202.32 8,250.2K
10:04 2,203.01 2,203.52 2,202.18 2,203.52 3,188.9K
10:05 2,203.24 2,203.24 2,201.71 2,201.71 4,811.6K
10:06 2,203.01 2,203.01 2,201.76 2,201.76 6,561.5K
10:07 2,201.13 2,201.58 2,201.13 2,201.58 2,471.7K
10:08 2,201.75 2,201.75 2,200.31 2,200.31 4,170.0K
10:09 2,200.57 2,200.61 2,200.33 2,200.33 2,002.4K
10:10 2,199.84 2,199.93 2,199.76 2,199.89 3,423.6K
10:11 2,200.11 2,200.16 2,199.73 2,199.73 4,139.0K
10:12 2,199.57 2,199.79 2,198.78 2,198.78 3,282.4K
10:13 2,198.51 2,199.21 2,198.51 2,198.97 5,219.2K
10:14 2,198.97 2,199.20 2,198.45 2,198.45 3,051.2K
10:15 2,198.56 2,199.55 2,198.56 2,199.49 3,283.5K
10:16 2,199.74 2,199.92 2,199.68 2,199.84 11,489.5K
10:17 2,200.17 2,200.17 2,200.09 2,200.17 1,951.7K
10:18 2,200.40 2,200.40 2,200.04 2,200.23 1,947.9K
10:19 2,200.57 2,201.24 2,200.47 2,201.13 7,219.8K
10:20 2,200.93 2,201.26 2,200.49 2,201.26 5,716.3K
10:21 2,201.24 2,202.50 2,200.57 2,202.50 10,836.0K
10:22 2,201.76 2,202.47 2,201.76 2,202.45 2,667.9K
10:23 2,202.24 2,202.83 2,202.24 2,202.42 4,051.7K
10:24 2,202.16 2,202.44 2,202.16 2,202.41 2,365.0K
10:25 2,202.23 2,202.23 2,202.05 2,202.05 2,764.5K
10:26 2,202.82 2,202.82 2,202.42 2,202.82 3,470.3K
10:27 2,202.91 2,203.18 2,202.91 2,203.05 3,559.7K
10:28 2,203.19 2,203.46 2,203.19 2,203.42 2,739.2K
10:29 2,204.21 2,204.26 2,203.86 2,204.26 2,408.4K
10:30 2,204.39 2,204.99 2,204.39 2,204.50 4,664.7K
10:31 2,205.04 2,206.08 2,205.04 2,206.08 4,745.2K
10:32 2,205.76 2,206.02 2,205.76 2,206.02 4,882.7K
10:33 2,206.16 2,206.60 2,205.63 2,206.60 9,492.5K
10:34 2,206.47 2,206.47 2,205.40 2,205.40 5,031.5K
10:35 2,206.21 2,207.06 2,205.69 2,207.06 3,459.4K
10:36 2,205.44 2,205.44 2,204.69 2,204.69 4,087.4K
10:37 2,204.99 2,205.61 2,204.99 2,205.61 2,806.5K
10:38 2,205.59 2,205.91 2,204.82 2,204.82 2,965.2K
10:39 2,204.82 2,205.00 2,204.67 2,204.67 1,419.3K
10:40 2,204.80 2,206.35 2,204.80 2,204.97 4,168.5K
10:41 2,205.47 2,205.49 2,204.79 2,204.85 2,095.9K
10:42 2,204.66 2,204.66 2,204.19 2,204.35 4,691.2K
10:43 2,204.01 2,204.76 2,204.01 2,204.68 3,278.4K
10:44 2,205.65 2,205.70 2,205.23 2,205.23 1,527.8K
10:45 2,205.83 2,206.11 2,205.83 2,205.91 1,109.9K
10:46 2,205.54 2,206.49 2,205.54 2,206.49 1,204.6K
10:47 2,206.41 2,206.70 2,205.15 2,205.15 8,432.9K
10:48 2,204.51 2,205.11 2,204.16 2,204.78 12,397.5K
10:49 2,204.41 2,204.41 2,204.29 2,204.34 3,450.3K
10:50 2,203.76 2,204.54 2,203.76 2,204.54 1,414.4K
10:51 2,204.39 2,204.39 2,203.58 2,203.58 3,127.6K
10:52 2,203.40 2,203.40 2,202.53 2,202.53 17,177.4K
10:53 2,202.53 2,202.53 2,201.81 2,202.43 5,181.9K
10:54 2,202.28 2,203.09 2,202.28 2,203.09 2,579.3K
10:55 2,202.73 2,203.17 2,202.50 2,202.50 2,748.7K
10:56 2,202.77 2,202.77 2,202.45 2,202.45 2,376.0K
10:57 2,202.01 2,203.02 2,202.01 2,203.02 4,856.1K
10:58 2,202.80 2,202.80 2,201.93 2,202.71 3,308.2K
10:59 2,202.47 2,202.47 2,201.84 2,202.10 4,699.0K
11:00 2,202.32 2,202.32 2,201.09 2,202.09 1,877.5K
11:01 2,202.27 2,203.14 2,202.18 2,203.14 1,750.6K
11:02 2,203.33 2,203.65 2,202.90 2,202.90 737.0K
11:03 2,202.98 2,203.06 2,202.63 2,202.63 739.2K
11:04 2,202.84 2,203.04 2,202.65 2,202.65 3,344.2K
11:05 2,202.76 2,203.50 2,202.76 2,203.20 665.1K
11:06 2,203.86 2,203.86 2,203.34 2,203.34 3,244.5K
11:07 2,203.60 2,203.60 2,203.50 2,203.50 1,691.3K
11:08 2,203.35 2,204.11 2,203.35 2,204.11 1,669.6K
11:09 2,203.95 2,204.69 2,203.95 2,204.69 2,697.4K
11:10 2,204.32 2,205.53 2,204.32 2,205.53 9,325.6K
11:11 2,205.62 2,205.62 2,205.12 2,205.40 562.4K
11:12 2,205.92 2,205.92 2,205.28 2,205.28 1,174.6K
11:13 2,204.94 2,205.35 2,204.88 2,205.35 631.5K
11:14 2,205.47 2,205.86 2,205.23 2,205.86 2,325.9K
11:15 2,205.81 2,206.24 2,205.81 2,206.24 2,656.3K
11:16 2,206.45 2,206.45 2,205.85 2,205.85 3,644.5K
11:17 2,205.25 2,205.99 2,205.25 2,205.68 3,084.4K
11:18 2,204.82 2,205.49 2,204.62 2,204.62 1,467.5K
11:19 2,204.71 2,205.64 2,204.71 2,205.37 3,226.1K
11:20 2,205.37 2,205.37 2,204.07 2,204.50 11,384.4K
11:21 2,204.70 2,204.95 2,204.27 2,204.27 2,886.5K
11:22 2,204.47 2,204.79 2,204.31 2,204.65 4,076.7K
11:23 2,204.83 2,205.47 2,204.83 2,205.24 15,077.7K
11:24 2,205.10 2,205.16 2,204.99 2,205.14 9,752.6K
11:25 2,205.65 2,205.65 2,204.54 2,204.62 3,017.4K
11:26 2,204.86 2,204.86 2,204.00 2,204.00 17,118.1K
11:27 2,203.83 2,203.83 2,203.01 2,203.45 10,752.1K
11:28 2,203.40 2,203.89 2,203.40 2,203.87 565.3K
11:29 2,203.63 2,203.67 2,203.28 2,203.67 1,756.3K
11:30 2,203.40 2,203.87 2,203.17 2,203.61 10,699.1K
11:31 2,203.70 2,204.53 2,203.70 2,204.49 665.1K
11:32 2,203.43 2,203.79 2,203.30 2,203.79 2,173.5K
11:33 2,203.30 2,203.38 2,203.00 2,203.30 13,837.2K
11:34 2,202.87 2,203.93 2,202.87 2,203.93 499.3K
11:35 2,202.86 2,203.58 2,202.86 2,202.90 797.3K
11:36 2,202.85 2,203.29 2,202.85 2,203.29 3,060.8K
11:37 2,203.63 2,203.63 2,202.86 2,203.18 2,078.0K
11:38 2,203.46 2,203.49 2,203.19 2,203.19 2,180.8K
11:39 2,204.12 2,204.30 2,203.76 2,203.76 1,312.3K
11:40 2,204.21 2,204.76 2,204.17 2,204.76 1,893.9K
11:41 2,204.76 2,204.76 2,203.72 2,203.72 2,145.1K
11:42 2,203.77 2,204.06 2,203.52 2,203.52 2,004.7K
11:43 2,203.78 2,203.78 2,202.72 2,202.72 15,276.9K
11:44 2,201.77 2,201.78 2,201.59 2,201.59 5,143.3K
11:45 2,201.95 2,201.95 2,201.91 2,201.93 3,849.5K
11:46 2,201.38 2,201.80 2,200.81 2,201.80 1,908.4K
11:47 2,201.72 2,202.25 2,201.47 2,202.25 9,962.5K
11:48 2,202.23 2,202.63 2,202.23 2,202.57 2,540.8K
11:49 2,202.65 2,202.65 2,202.43 2,202.54 882.4K
11:50 2,203.53 2,203.70 2,203.43 2,203.70 8,510.9K
11:51 2,204.65 2,204.72 2,204.59 2,204.59 1,357.3K
11:52 2,204.16 2,204.51 2,204.16 2,204.51 955.9K
11:53 2,204.43 2,204.43 2,203.53 2,203.53 1,072.2K
11:54 2,203.38 2,203.38 2,202.71 2,203.08 2,545.1K
11:55 2,203.33 2,203.39 2,203.04 2,203.04 1,845.3K
11:56 2,203.38 2,203.38 2,202.72 2,203.21 829.8K
11:57 2,203.61 2,204.30 2,203.12 2,204.30 13,861.1K
11:58 2,204.28 2,204.84 2,204.24 2,204.84 1,609.5K
11:59 2,205.09 2,205.09 2,204.88 2,204.88 1,484.7K
12:00 2,204.84 2,204.98 2,204.37 2,204.37 1,518.7K
12:01 2,203.02 2,204.01 2,203.02 2,203.86 4,265.4K
12:02 2,204.05 2,204.51 2,204.03 2,204.51 1,605.9K
12:03 2,204.59 2,204.59 2,203.89 2,203.89 1,818.4K
12:04 2,204.28 2,204.73 2,204.28 2,204.73 555.5K
12:05 2,204.58 2,204.61 2,204.23 2,204.61 791.9K
12:06 2,204.12 2,204.71 2,204.12 2,204.50 902.4K
12:07 2,204.41 2,204.44 2,204.35 2,204.42 802.2K
12:08 2,204.31 2,205.11 2,204.31 2,205.11 1,162.0K
12:09 2,204.74 2,204.74 2,204.20 2,204.61 850.6K
12:10 2,204.62 2,204.62 2,204.33 2,204.33 631.6K
12:11 2,204.20 2,204.91 2,204.20 2,204.91 758.4K
12:12 2,204.71 2,204.71 2,204.17 2,204.17 3,256.3K
12:13 2,204.32 2,204.36 2,204.09 2,204.26 1,245.9K
12:14 2,204.42 2,204.73 2,204.42 2,204.73 746.9K
12:15 2,204.60 2,204.76 2,204.11 2,204.23 1,587.6K
12:16 2,204.23 2,204.23 2,203.90 2,204.04 449.7K
12:17 2,203.65 2,204.20 2,203.65 2,203.80 569.9K
12:18 2,203.62 2,203.84 2,203.59 2,203.84 858.5K
12:19 2,203.75 2,203.78 2,203.51 2,203.51 4,187.8K
12:20 2,203.47 2,204.06 2,203.47 2,204.06 1,319.6K
12:21 2,204.01 2,205.05 2,204.01 2,204.79 1,550.4K
12:22 2,204.68 2,204.68 2,203.91 2,203.91 1,380.2K
12:23 2,203.95 2,203.95 2,203.53 2,203.53 350.2K
12:24 2,203.53 2,204.03 2,203.53 2,203.80 2,554.3K
12:25 2,203.76 2,203.93 2,203.76 2,203.86 269.2K
12:26 2,204.50 2,204.66 2,204.18 2,204.18 1,615.1K
12:27 2,204.15 2,204.30 2,203.96 2,203.96 1,621.2K
12:28 2,203.99 2,204.31 2,203.99 2,204.27 113.6K
12:29 2,204.13 2,204.13 2,203.48 2,203.48 3,731.4K
12:30 2,203.24 2,203.93 2,203.24 2,203.93 734.1K
12:31 2,203.28 2,203.36 2,203.21 2,203.21 3,583.7K
12:32 2,203.28 2,203.28 2,201.67 2,201.67 10,551.5K
12:33 2,202.06 2,202.81 2,202.06 2,202.81 2,160.7K
12:34 2,202.68 2,203.04 2,202.55 2,203.04 1,068.6K
12:35 2,202.32 2,202.34 2,202.15 2,202.34 978.6K
12:36 2,202.38 2,202.38 2,202.19 2,202.33 922.3K
12:37 2,202.25 2,202.25 2,201.65 2,201.65 2,461.0K
12:38 2,201.73 2,202.42 2,201.59 2,201.93 3,216.9K
12:39 2,202.24 2,202.24 2,201.96 2,201.96 2,552.7K
12:40 2,202.00 2,202.09 2,201.88 2,201.88 739.0K
12:41 2,201.90 2,202.01 2,201.53 2,201.53 6,693.8K
12:42 2,201.20 2,201.81 2,201.14 2,201.69 1,368.3K
12:43 2,201.84 2,202.08 2,201.84 2,201.94 3,118.0K
12:44 2,201.43 2,201.43 2,199.87 2,199.87 2,772.3K
12:45 2,199.88 2,200.98 2,199.88 2,200.98 4,109.0K
12:46 2,201.01 2,201.01 2,200.66 2,200.66 1,505.0K
12:47 2,200.49 2,200.75 2,200.00 2,200.00 2,743.0K
12:48 2,200.51 2,201.06 2,200.51 2,200.73 3,961.2K
12:49 2,201.04 2,201.24 2,200.64 2,201.24 1,194.9K
12:50 2,200.92 2,200.97 2,200.56 2,200.97 835.7K
12:51 2,201.06 2,201.34 2,200.69 2,200.69 1,649.2K
12:52 2,200.72 2,201.00 2,200.40 2,201.00 1,715.8K
12:53 2,200.93 2,201.25 2,200.47 2,200.47 1,507.1K
12:54 2,200.31 2,200.53 2,200.15 2,200.16 1,604.8K
12:55 2,200.08 2,200.10 2,199.79 2,200.10 2,550.4K
12:56 2,199.94 2,200.02 2,199.16 2,199.16 8,436.4K
12:57 2,198.00 2,198.76 2,197.48 2,197.61 19,158.6K
12:58 2,196.97 2,196.97 2,196.92 2,196.92 1,399.0K
12:59 2,197.01 2,197.48 2,197.01 2,197.22 1,928.6K
13:00 2,197.56 2,197.59 2,197.31 2,197.59 3,525.0K
13:01 2,196.56 2,196.56 2,195.97 2,195.97 8,194.0K
13:02 2,196.11 2,197.31 2,196.11 2,197.31 11,795.7K
13:03 2,196.99 2,197.20 2,196.89 2,196.89 1,486.9K
13:04 2,197.04 2,197.35 2,197.04 2,197.30 4,027.1K
13:05 2,196.96 2,197.51 2,196.96 2,197.39 2,040.6K
13:06 2,197.26 2,197.26 2,196.96 2,196.96 1,340.7K
13:07 2,197.04 2,197.78 2,197.04 2,197.78 1,924.6K
13:08 2,196.87 2,197.97 2,196.87 2,197.97 2,969.2K
13:09 2,198.42 2,198.57 2,198.18 2,198.18 2,908.0K
13:10 2,198.60 2,198.60 2,197.92 2,198.17 16,515.9K
13:11 2,198.34 2,198.34 2,197.70 2,197.70 6,588.8K
13:12 2,197.14 2,197.63 2,197.14 2,197.63 2,509.5K
13:13 2,197.19 2,198.04 2,197.19 2,197.60 1,020.7K
13:14 2,197.47 2,197.47 2,197.12 2,197.12 3,325.7K
13:15 2,197.56 2,197.56 2,197.00 2,197.00 1,845.6K
13:16 2,197.21 2,197.24 2,197.03 2,197.04 1,519.3K
13:17 2,196.90 2,196.90 2,196.27 2,196.27 3,021.7K
13:18 2,196.55 2,196.92 2,196.04 2,196.04 6,116.8K
13:19 2,196.59 2,196.64 2,196.05 2,196.05 1,672.3K
13:20 2,195.76 2,196.22 2,195.75 2,196.22 1,408.9K
13:21 2,196.00 2,196.79 2,196.00 2,196.29 2,751.4K
13:22 2,195.99 2,196.14 2,195.99 2,196.13 5,582.9K
13:23 2,195.80 2,195.80 2,194.10 2,194.10 7,502.8K
13:24 2,194.27 2,194.27 2,193.70 2,194.09 2,825.9K
13:25 2,193.91 2,194.00 2,193.58 2,193.58 3,849.9K
13:26 2,193.61 2,194.07 2,193.50 2,193.50 2,915.1K
13:27 2,193.14 2,193.45 2,193.06 2,193.06 7,602.5K
13:28 2,193.39 2,193.39 2,193.11 2,193.11 854.3K
13:29 2,193.20 2,193.20 2,191.96 2,192.22 7,577.0K
13:30 2,192.13 2,192.26 2,191.86 2,192.26 12,677.7K
13:31 2,191.80 2,192.14 2,191.80 2,192.14 5,186.5K
13:32 2,192.07 2,193.10 2,191.94 2,193.10 5,866.2K
13:33 2,192.94 2,192.94 2,192.51 2,192.82 6,861.4K
13:34 2,193.41 2,193.68 2,192.94 2,192.94 2,599.5K
13:35 2,193.32 2,193.33 2,192.55 2,192.55 2,178.7K
13:36 2,193.25 2,193.25 2,192.38 2,192.38 2,820.7K
13:37 2,192.67 2,192.69 2,192.47 2,192.51 2,757.0K
13:38 2,192.11 2,192.47 2,192.11 2,192.14 8,891.3K
13:39 2,192.08 2,192.08 2,191.98 2,192.05 4,393.4K
13:40 2,191.77 2,191.88 2,191.67 2,191.88 3,975.5K
13:41 2,191.30 2,191.85 2,190.15 2,190.15 12,317.6K
13:42 2,190.72 2,190.72 2,189.81 2,189.81 19,028.1K
13:43 2,190.31 2,190.31 2,189.35 2,189.42 2,909.2K
13:44 2,189.50 2,190.37 2,189.50 2,190.37 6,067.7K
13:45 2,190.46 2,190.95 2,190.45 2,190.95 6,177.6K
13:46 2,191.51 2,191.60 2,191.35 2,191.60 6,059.1K
13:47 2,192.46 2,192.80 2,191.60 2,191.60 3,065.0K
13:48 2,191.97 2,191.97 2,191.33 2,191.33 3,877.0K
13:49 2,191.57 2,191.57 2,190.16 2,190.16 3,179.8K
13:50 2,190.30 2,190.30 2,188.89 2,189.19 7,401.5K
13:51 2,188.91 2,188.91 2,188.28 2,188.64 33,732.4K
13:52 2,188.41 2,188.99 2,188.41 2,188.80 158,746.5K
13:53 2,188.81 2,189.80 2,188.81 2,189.05 6,268.0K
13:54 2,190.22 2,190.86 2,190.22 2,190.86 7,151.9K
13:55 2,190.72 2,191.18 2,190.30 2,190.46 4,475.7K
13:56 2,190.73 2,191.68 2,190.73 2,191.68 3,579.4K
13:57 2,191.30 2,192.38 2,191.30 2,192.38 7,601.6K
13:58 2,191.61 2,191.63 2,191.41 2,191.63 2,213.0K
13:59 2,191.11 2,192.16 2,191.11 2,191.94 2,099.3K
14:00 2,191.76 2,192.29 2,191.76 2,192.29 929.6K
14:01 2,192.74 2,192.77 2,192.65 2,192.77 3,250.2K
14:02 2,193.40 2,194.00 2,193.06 2,194.00 1,011.5K
14:03 2,194.35 2,194.35 2,194.12 2,194.15 2,628.9K
14:04 2,194.35 2,194.60 2,194.35 2,194.60 1,671.2K
14:05 2,194.20 2,194.20 2,190.77 2,190.77 5,100.4K
14:06 2,191.05 2,192.22 2,191.05 2,192.22 1,428.5K
14:07 2,192.44 2,192.61 2,192.44 2,192.61 2,883.0K
14:08 2,192.86 2,193.12 2,192.26 2,193.12 2,619.5K
14:09 2,192.97 2,193.62 2,192.97 2,193.42 1,765.4K
14:10 2,193.24 2,193.24 2,192.56 2,192.56 2,864.5K
14:11 2,192.73 2,195.44 2,192.73 2,195.44 10,438.7K
14:12 2,194.70 2,196.00 2,194.70 2,196.00 3,314.5K
14:13 2,196.55 2,196.55 2,195.53 2,195.53 3,328.3K
14:14 2,195.60 2,195.67 2,195.36 2,195.58 3,581.6K
14:15 2,195.64 2,196.39 2,195.64 2,196.39 564.5K
14:16 2,196.34 2,196.37 2,196.16 2,196.37 3,560.4K
14:17 2,196.35 2,196.82 2,196.35 2,196.82 1,782.6K
14:18 2,196.91 2,197.25 2,196.91 2,197.25 1,222.3K
14:19 2,197.99 2,198.39 2,197.99 2,198.06 5,566.3K
14:20 2,198.34 2,198.51 2,198.26 2,198.26 3,722.7K
14:21 2,198.93 2,198.93 2,197.82 2,198.62 1,513.5K
14:22 2,198.44 2,198.44 2,197.89 2,197.89 1,229.9K
14:23 2,198.22 2,199.12 2,197.94 2,198.13 1,230.4K
14:24 2,198.22 2,198.51 2,197.01 2,197.01 2,639.0K
14:25 2,197.55 2,197.55 2,196.73 2,196.87 4,008.1K
14:26 2,197.00 2,197.00 2,195.80 2,196.24 10,239.4K
14:27 2,195.93 2,196.15 2,195.67 2,196.15 5,057.9K
14:28 2,196.27 2,196.27 2,195.65 2,195.94 2,114.4K
14:29 2,196.18 2,196.27 2,196.12 2,196.27 769.3K
14:30 2,196.25 2,196.25 2,195.25 2,195.28 4,606.1K
14:31 2,195.64 2,195.72 2,195.52 2,195.53 1,083.5K
14:32 2,194.78 2,194.78 2,193.86 2,194.18 2,462.9K
14:33 2,194.12 2,195.04 2,194.12 2,194.98 2,354.3K
14:34 2,194.96 2,195.00 2,194.58 2,195.00 3,199.5K
14:35 2,195.06 2,195.06 2,193.82 2,194.15 2,934.0K
14:36 2,194.25 2,194.66 2,194.01 2,194.01 1,028.5K
14:37 2,194.45 2,195.90 2,193.96 2,195.90 8,069.8K
14:38 2,195.05 2,196.84 2,195.05 2,196.24 3,178.8K
14:39 2,195.52 2,195.52 2,194.82 2,195.44 5,330.6K
14:40 2,195.38 2,195.85 2,195.15 2,195.85 2,293.3K
14:41 2,195.01 2,195.23 2,194.88 2,195.23 1,357.2K
14:42 2,194.80 2,194.80 2,194.50 2,194.52 4,309.3K
14:43 2,196.37 2,196.37 2,195.16 2,195.94 3,633.1K
14:44 2,196.27 2,196.50 2,194.61 2,194.61 1,774.3K
14:45 2,194.61 2,195.02 2,194.31 2,194.84 2,737.2K
14:46 2,195.33 2,196.05 2,195.33 2,195.47 957.3K
14:47 2,195.21 2,196.06 2,195.21 2,195.87 5,917.1K
14:48 2,195.87 2,196.00 2,195.76 2,195.76 2,998.4K
14:49 2,195.66 2,196.13 2,195.49 2,196.13 1,033.3K
14:50 2,194.87 2,194.99 2,194.65 2,194.99 7,510.8K
14:51 2,195.07 2,195.75 2,195.06 2,195.06 6,115.0K
14:52 2,195.19 2,195.29 2,195.16 2,195.16 1,888.1K
14:53 2,195.70 2,195.70 2,194.88 2,194.88 6,732.0K
14:54 2,194.90 2,195.78 2,194.90 2,195.78 5,861.0K
14:55 2,196.21 2,196.21 2,195.03 2,195.03 4,582.5K
14:56 2,195.95 2,195.95 2,195.14 2,195.14 2,209.6K
14:57 2,195.08 2,195.72 2,195.08 2,195.72 1,314.0K
14:58 2,195.72 2,197.21 2,195.72 2,196.52 3,556.1K
14:59 2,196.47 2,196.47 2,195.98 2,196.35 2,275.3K
15:00 2,196.25 2,196.25 2,194.32 2,194.32 4,686.6K
15:01 2,193.38 2,194.48 2,193.38 2,194.08 4,696.4K
15:02 2,194.21 2,194.21 2,192.44 2,192.44 33,026.5K
15:03 2,192.53 2,192.53 2,191.75 2,191.75 6,431.3K
15:04 2,190.40 2,190.40 2,188.24 2,188.24 27,364.7K
15:05 2,187.95 2,188.27 2,187.23 2,187.23 19,504.1K
15:06 2,186.81 2,186.81 2,185.87 2,185.87 10,093.9K
15:07 2,185.61 2,187.26 2,185.61 2,186.49 17,991.2K
15:08 2,185.91 2,185.91 2,184.64 2,184.68 14,991.1K
15:09 2,185.24 2,185.24 2,183.54 2,183.79 12,065.5K
15:10 2,183.70 2,183.70 2,182.19 2,182.19 12,046.9K
15:11 2,182.31 2,182.31 2,181.22 2,181.22 20,426.0K
15:12 2,181.36 2,181.89 2,181.14 2,181.89 17,123.6K
15:13 2,181.09 2,181.09 2,180.53 2,180.53 7,408.5K
15:14 2,180.95 2,180.95 2,179.50 2,179.50 13,598.7K
15:15 2,179.81 2,179.81 2,179.05 2,179.05 4,632.4K
15:16 2,179.03 2,179.03 2,176.76 2,176.76 36,594.0K
15:17 2,176.91 2,177.53 2,176.91 2,177.03 13,412.3K
15:18 2,176.54 2,177.50 2,176.39 2,177.50 126,175.9K
15:19 2,177.48 2,178.49 2,177.48 2,177.81 18,225.3K
15:20 2,177.73 2,178.05 2,177.27 2,178.05 12,297.7K
15:21 2,178.65 2,179.60 2,178.65 2,178.76 13,652.9K
15:22 2,179.07 2,179.07 2,178.46 2,178.46 34,660.6K
15:23 2,179.98 2,184.09 2,179.98 2,183.55 28,857.3K
15:24 2,183.03 2,183.52 2,182.08 2,182.08 12,193.5K
15:25 2,182.57 2,184.51 2,182.57 2,183.94 33,128.4K
15:26 2,185.77 2,186.83 2,184.64 2,184.64 21,753.5K
15:27 2,183.34 2,183.34 2,181.60 2,183.20 10,505.0K
15:28 2,182.09 2,182.09 2,181.14 2,181.35 7,709.3K
15:29 2,180.50 2,180.78 2,180.29 2,180.29 10,343.6K
15:30 2,180.17 2,181.53 2,180.17 2,181.13 12,539.2K
15:31 2,181.19 2,182.07 2,181.18 2,181.37 15,903.4K
15:32 2,181.47 2,181.47 2,180.99 2,181.43 19,266.4K
15:33 2,181.02 2,181.25 2,180.63 2,181.17 9,613.7K
15:34 2,181.09 2,181.16 2,180.02 2,180.54 8,498.5K
15:35 2,180.76 2,180.82 2,179.93 2,179.93 6,127.2K
15:36 2,179.64 2,179.64 2,179.05 2,179.16 12,013.2K
15:37 2,179.40 2,179.40 2,177.88 2,177.88 5,411.9K
15:38 2,178.23 2,178.23 2,177.66 2,177.66 10,073.1K
15:39 2,178.07 2,181.90 2,178.07 2,181.90 19,051.8K
15:40 2,182.27 2,183.02 2,182.27 2,182.62 10,439.2K
15:41 2,180.82 2,180.84 2,180.21 2,180.21 9,298.7K
15:42 2,179.87 2,180.07 2,179.38 2,180.05 9,415.6K
15:43 2,179.90 2,179.90 2,178.91 2,179.45 7,413.5K
15:44 2,179.01 2,179.47 2,178.96 2,179.09 6,043.6K
15:45 2,178.17 2,179.22 2,178.17 2,179.22 12,365.0K
15:46 2,178.75 2,181.31 2,178.75 2,181.31 13,400.1K
15:47 2,180.80 2,180.85 2,179.46 2,179.46 4,740.1K
15:48 2,179.00 2,179.50 2,178.65 2,179.50 17,450.9K
15:49 2,179.68 2,180.98 2,179.68 2,180.55 6,252.4K
15:50 2,180.00 2,180.86 2,180.00 2,180.22 7,745.7K
15:51 2,180.46 2,180.94 2,179.80 2,179.80 11,822.3K
15:52 2,180.98 2,181.51 2,180.98 2,181.51 5,838.2K
15:53 2,181.84 2,182.51 2,181.84 2,182.00 8,969.8K
15:54 2,182.03 2,182.70 2,182.03 2,182.28 12,404.0K
15:55 2,182.27 2,183.16 2,182.27 2,183.09 8,786.2K
15:56 2,183.08 2,183.08 2,181.95 2,182.07 6,271.2K
15:57 2,181.06 2,181.06 2,180.62 2,180.62 13,793.2K
15:58 2,180.31 2,180.71 2,180.11 2,180.11 6,658.1K
15:59 2,180.17 2,180.94 2,180.17 2,180.94 10,101.8K
16:00 2,181.40 2,184.60 2,181.40 2,184.60 14,152.0K
16:01 2,185.41 2,186.19 2,184.96 2,185.47 5,244.9K
16:02 2,186.05 2,186.26 2,185.78 2,185.78 4,106.7K
16:03 2,185.41 2,185.41 2,184.05 2,184.05 2,191.1K
16:04 2,184.25 2,184.25 2,183.56 2,183.56 748.2K
16:05 2,183.70 2,185.27 2,183.70 2,185.27 2,763.5K
16:06 2,185.78 2,185.78 2,184.70 2,185.27 3,467.7K
16:07 2,185.08 2,185.10 2,184.00 2,184.39 727.7K
16:08 2,185.08 2,185.28 2,185.08 2,185.24 710.6K
16:09 2,185.23 2,185.89 2,185.21 2,185.83 2,055.1K
16:10 2,185.96 2,185.98 2,185.54 2,185.92 2,605.2K
16:11 2,186.07 2,186.07 2,184.44 2,184.44 3,853.0K
16:12 2,184.32 2,184.32 2,182.96 2,183.30 5,916.2K
16:13 2,183.18 2,183.68 2,183.18 2,183.28 3,762.2K
16:14 2,183.64 2,183.67 2,183.39 2,183.62 1,657.4K
16:15 2,183.62 2,183.67 2,183.52 2,183.60 584.5K
16:16 2,183.31 2,183.97 2,183.31 2,183.97 2,936.1K
16:17 2,184.06 2,184.48 2,183.80 2,184.23 1,687.5K
16:18 2,184.73 2,184.73 2,184.37 2,184.44 1,786.7K
16:19 2,184.37 2,184.50 2,183.89 2,183.89 456.6K
16:20 2,183.65 2,184.36 2,183.65 2,184.36 2,758.5K
16:21 2,184.40 2,184.41 2,183.78 2,183.78 1,304.5K
16:22 2,183.26 2,183.26 2,182.60 2,182.60 1,608.1K
16:23 2,184.19 2,184.29 2,184.06 2,184.14 9,740.2K
16:24 2,184.20 2,184.33 2,183.94 2,183.94 1,642.2K
16:25 2,184.14 2,184.14 2,183.99 2,183.99 700.8K
16:26 2,183.83 2,184.21 2,183.36 2,184.15 1,016.1K
16:27 2,184.28 2,184.49 2,184.11 2,184.11 2,715.1K
16:28 2,184.07 2,184.17 2,183.98 2,183.98 561.5K
16:29 2,184.21 2,184.45 2,184.21 2,184.45 1,160.8K
16:30 2,184.31 2,184.31 2,183.38 2,184.03 222.2K
16:31 2,183.63 2,183.63 2,182.35 2,182.35 3,464.1K
16:32 2,182.29 2,182.29 2,180.44 2,180.44 10,721.5K
16:33 2,180.96 2,181.01 2,180.54 2,180.54 2,844.8K
16:34 2,180.27 2,180.86 2,180.27 2,180.86 6,947.9K
16:35 2,180.46 2,180.46 2,179.30 2,179.30 4,077.0K
16:36 2,179.58 2,179.58 2,178.49 2,179.11 8,430.8K
16:37 2,179.26 2,179.60 2,179.20 2,179.54 2,123.1K
16:38 2,179.46 2,179.90 2,179.46 2,179.60 1,345.2K
16:39 2,179.56 2,180.26 2,179.56 2,180.06 2,197.3K
16:40 2,179.78 2,180.28 2,179.78 2,180.28 1,742.6K
16:41 2,180.28 2,180.34 2,179.71 2,179.89 1,649.3K
16:42 2,179.59 2,179.61 2,179.06 2,179.61 1,447.7K
16:43 2,179.18 2,181.66 2,179.18 2,181.66 12,464.2K
16:44 2,181.13 2,181.13 2,179.94 2,180.25 8,181.4K
16:45 2,180.82 2,180.92 2,180.33 2,180.33 3,649.1K
16:46 2,179.36 2,179.68 2,179.36 2,179.66 2,245.8K
16:47 2,179.74 2,180.05 2,179.51 2,180.05 3,158.4K
16:48 2,179.82 2,180.43 2,179.82 2,180.39 2,199.5K
16:49 2,180.55 2,180.63 2,180.33 2,180.33 1,894.4K
16:50 2,179.79 2,180.45 2,179.72 2,179.72 2,181.7K
16:51 2,180.27 2,181.43 2,180.27 2,181.43 15,349.4K
16:52 2,182.55 2,184.03 2,182.55 2,184.03 6,711.1K
16:53 2,184.83 2,184.83 2,183.86 2,184.13 4,987.4K
16:54 2,184.27 2,184.60 2,184.26 2,184.26 1,108.9K
16:55 2,184.04 2,184.56 2,184.04 2,184.56 797.8K
16:56 2,184.73 2,184.73 2,184.13 2,184.13 1,287.6K
16:57 2,184.77 2,185.21 2,184.77 2,185.05 2,076.2K
16:58 2,184.84 2,184.89 2,183.98 2,183.98 1,992.8K
16:59 2,184.65 2,184.65 2,184.31 2,184.31 1,497.6K
17:00 2,184.15 2,185.08 2,184.15 2,185.08 6,894.4K
17:01 2,184.32 2,185.15 2,184.32 2,184.91 415.6K
17:02 2,184.57 2,184.65 2,184.23 2,184.23 1,916.5K
17:03 2,184.24 2,184.24 2,183.01 2,183.15 3,300.1K
17:04 2,182.78 2,182.78 2,182.31 2,182.64 570.5K
17:05 2,182.26 2,182.26 2,181.44 2,181.44 2,482.2K
17:06 2,181.73 2,181.73 2,180.75 2,180.93 1,291.9K
17:07 2,180.77 2,180.98 2,180.77 2,180.88 427.0K
17:08 2,180.91 2,181.64 2,180.91 2,181.64 595.0K
17:09 2,181.66 2,181.83 2,181.66 2,181.69 308.4K
17:10 2,181.93 2,182.34 2,181.93 2,182.20 353.5K
17:11 2,182.60 2,182.64 2,182.27 2,182.27 388.0K
17:12 2,182.16 2,182.37 2,181.90 2,182.37 362.9K
17:13 2,182.89 2,182.89 2,182.41 2,182.41 979.4K
17:14 2,182.53 2,182.53 2,182.20 2,182.20 421.9K
17:15 2,182.32 2,182.54 2,182.32 2,182.38 628.2K
17:16 2,183.56 2,184.52 2,183.56 2,184.52 7,286.9K
17:17 2,184.74 2,185.28 2,184.62 2,184.71 1,213.3K
17:18 2,184.53 2,185.05 2,183.99 2,185.05 1,739.5K
17:19 2,185.34 2,185.56 2,185.12 2,185.12 2,229.9K
17:20 2,185.68 2,185.68 2,184.66 2,184.81 7,721.9K
17:21 2,185.74 2,185.97 2,185.49 2,185.97 5,378.2K
17:22 2,186.26 2,186.54 2,186.14 2,186.14 2,273.0K
17:23 2,186.49 2,186.91 2,186.13 2,186.91 2,646.2K
17:24 2,186.10 2,187.30 2,186.10 2,187.02 4,574.2K
17:25 2,187.06 2,187.06 2,186.74 2,186.74 3,510.2K
17:26 2,186.74 2,186.74 2,186.11 2,186.53 1,116.7K
17:27 2,187.04 2,187.64 2,187.02 2,187.64 1,605.9K
17:28 2,187.41 2,187.73 2,186.29 2,186.29 2,942.0K
17:29 2,186.70 2,187.06 2,186.70 2,187.06 884.4K
17:30 2,187.13 2,187.32 2,187.13 2,187.24 1,970.8K
17:31 2,187.37 2,187.66 2,187.37 2,187.47 1,303.5K
17:32 2,187.42 2,187.67 2,187.30 2,187.66 1,886.9K
17:33 2,187.34 2,187.70 2,187.20 2,187.70 2,078.3K
17:34 2,187.76 2,188.07 2,187.55 2,187.55 2,316.0K
17:35 2,187.20 2,187.32 2,186.80 2,187.32 5,103.2K
17:36 2,187.32 2,187.83 2,187.32 2,187.78 1,839.2K
17:37 2,187.00 2,188.50 2,187.00 2,188.50 2,475.3K
17:38 2,188.70 2,189.22 2,188.70 2,189.20 2,975.9K
17:39 2,189.29 2,189.46 2,189.29 2,189.45 8,938.9K
17:40 2,189.62 2,189.62 2,189.13 2,189.13 4,220.5K
17:41 2,188.98 2,190.06 2,188.98 2,190.06 7,334.5K
17:42 2,190.29 2,190.97 2,190.29 2,190.97 6,171.8K
17:43 2,190.75 2,191.13 2,190.56 2,191.13 9,277.5K
17:44 2,190.82 2,192.08 2,190.82 2,191.90 9,637.7K
17:45 2,191.77 2,192.06 2,191.54 2,192.06 4,102.4K
17:46 2,192.02 2,192.77 2,192.02 2,192.77 6,800.4K
17:47 2,192.93 2,192.93 2,192.53 2,192.74 2,741.4K
17:48 2,192.57 2,192.57 2,191.84 2,191.90 7,916.0K
17:49 2,192.28 2,193.45 2,192.28 2,193.11 5,460.7K
17:50 2,193.07 2,193.64 2,193.07 2,193.64 5,672.6K
17:51 2,193.82 2,194.27 2,193.82 2,193.94 3,364.8K
17:52 2,193.83 2,195.31 2,193.81 2,195.31 13,991.4K
17:53 2,195.05 2,195.12 2,194.92 2,194.92 5,031.6K
17:54 2,195.10 2,195.10 2,194.80 2,194.80 4,990.2K
17:55 2,195.01 2,195.65 2,194.95 2,195.65 1,995.9K
17:56 2,195.81 2,195.81 2,194.88 2,194.88 11,589.7K
17:57 2,195.41 2,196.05 2,195.29 2,196.05 1,200.9K
17:58 2,195.88 2,195.88 2,195.61 2,195.82 5,086.6K
17:59 2,196.08 2,196.17 2,195.74 2,195.74 5,707.1K
18:00 2,195.94 2,195.94 2,195.52 2,195.90 1,342.8K
18:01 2,195.84 2,196.94 2,195.84 2,196.06 11,550.1K
18:02 2,195.97 2,196.69 2,195.97 2,196.63 8,972.5K
18:03 2,196.43 2,197.31 2,196.43 2,197.31 7,958.3K
18:04 2,196.52 2,197.13 2,196.52 2,197.06 11,977.5K
18:05 2,196.91 2,197.31 2,196.42 2,196.92 9,321.7K
18:06 2,196.58 2,196.66 2,196.03 2,196.47 30,827.9K
18:07 2,196.43 2,196.68 2,196.01 2,196.26 7,782.8K
18:08 2,196.53 2,197.23 2,196.53 2,197.23 11,189.5K
18:09 2,197.01 2,197.45 2,197.01 2,197.37 12,581.1K
18:10 2,197.93 2,198.08 2,197.87 2,198.08 12,400.0K
18:11 2,198.25 2,198.35 2,198.05 2,198.09 13,994.9K
18:12 2,197.98 2,198.42 2,197.76 2,197.76 9,921.9K
18:13 2,197.31 2,198.09 2,197.11 2,197.11 6,543.7K
18:14 2,197.86 2,198.37 2,197.39 2,198.37 12,962.0K
18:15 2,197.60 2,198.23 2,197.07 2,198.23 13,647.9K
18:16 2,198.23 2,198.23 2,197.08 2,197.08 22,342.8K
18:17 2,197.15 2,197.33 2,197.00 2,197.33 18,525.7K
18:18 2,198.03 2,198.13 2,197.68 2,198.12 11,402.1K
18:19 2,198.19 2,198.80 2,197.55 2,198.23 13,007.1K
18:20 2,198.26 2,198.46 2,196.87 2,197.58 23,332.7K
18:21 2,197.47 2,197.51 2,197.43 2,197.47 7,961.2K
18:22 2,197.99 2,198.16 2,197.81 2,198.16 18,919.5K
18:23 2,197.77 2,197.77 2,196.91 2,197.22 16,111.0K
18:24 2,197.62 2,197.62 2,196.51 2,196.51 11,110.0K
18:25 2,196.89 2,197.65 2,196.89 2,197.50 14,186.6K
18:26 2,197.57 2,197.57 2,197.11 2,197.11 8,453.6K
18:27 2,197.00 2,197.11 2,196.93 2,197.11 12,203.9K
18:28 2,197.55 2,197.55 2,196.61 2,196.92 12,404.6K
18:29 2,197.20 2,197.49 2,196.91 2,196.91 5,906.2K
18:30 2,197.29 2,198.42 2,197.29 2,198.42 9,166.6K
18:31 2,198.36 2,198.36 2,197.30 2,198.14 11,123.6K
18:32 2,198.22 2,198.22 2,197.46 2,197.46 15,251.7K
18:33 2,197.57 2,197.93 2,197.57 2,197.78 4,624.9K
18:34 2,198.03 2,198.03 2,197.36 2,197.36 5,969.7K
18:35 2,196.99 2,197.28 2,196.99 2,197.27 4,194.9K
18:36 2,197.42 2,197.96 2,197.18 2,197.82 3,439.3K
18:37 2,197.11 2,197.50 2,196.57 2,197.50 18,544.4K
18:38 2,197.62 2,198.29 2,197.62 2,198.29 6,550.7K
18:39 2,199.08 2,199.31 2,197.79 2,197.79 9,725.1K
18:40 2,196.88 2,196.88 2,196.88 2,196.88 1,722.0K
18:51 2,201.02 2,201.02 2,201.02 2,201.02 100,171.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음