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 2,197.43 2,198.18 2,197.43 2,198.18 195,305.2K
09:51 2,197.73 2,197.73 2,196.94 2,196.94 804.1K
09:52 2,198.00 2,198.24 2,198.00 2,198.05 1,432.7K
09:53 2,198.06 2,198.69 2,198.06 2,198.69 1,173.4K
09:54 2,198.84 2,198.85 2,198.60 2,198.60 4,365.7K
09:55 2,199.19 2,199.26 2,198.58 2,198.58 6,225.2K
09:56 2,198.82 2,199.79 2,198.82 2,199.79 2,168.8K
09:57 2,200.11 2,200.59 2,200.11 2,200.43 1,782.8K
09:58 2,200.33 2,201.14 2,200.33 2,201.04 1,416.4K
09:59 2,200.93 2,201.22 2,200.44 2,201.19 1,215.6K
10:00 2,201.45 2,201.45 2,199.58 2,199.58 2,308.3K
10:01 2,200.65 2,201.25 2,200.65 2,201.25 1,984.4K
10:02 2,201.29 2,201.55 2,200.82 2,201.55 1,378.8K
10:03 2,201.28 2,201.51 2,200.13 2,200.13 4,875.6K
10:04 2,199.59 2,200.30 2,199.34 2,200.30 827.5K
10:05 2,199.31 2,199.31 2,197.14 2,197.14 4,286.2K
10:06 2,197.07 2,197.07 2,196.51 2,196.63 3,992.3K
10:07 2,196.40 2,196.58 2,196.02 2,196.58 5,333.0K
10:08 2,196.54 2,196.54 2,195.75 2,196.52 2,345.8K
10:09 2,196.07 2,196.59 2,195.66 2,196.59 2,338.0K
10:10 2,196.83 2,196.83 2,196.34 2,196.68 1,033.8K
10:11 2,196.55 2,196.55 2,195.95 2,196.25 871.8K
10:12 2,195.93 2,196.22 2,195.93 2,196.22 4,939.4K
10:13 2,196.07 2,196.07 2,195.44 2,196.06 1,182.5K
10:14 2,197.01 2,197.52 2,197.01 2,197.52 6,691.3K
10:15 2,197.36 2,197.54 2,197.29 2,197.31 4,438.4K
10:16 2,197.94 2,197.94 2,197.35 2,197.35 3,197.6K
10:17 2,196.92 2,197.21 2,196.92 2,197.21 2,920.8K
10:18 2,197.03 2,197.03 2,196.69 2,197.01 1,083.8K
10:19 2,197.36 2,197.36 2,195.60 2,195.60 5,733.0K
10:20 2,195.36 2,196.27 2,195.36 2,196.00 2,259.7K
10:21 2,194.99 2,195.27 2,194.75 2,194.75 4,662.5K
10:22 2,194.87 2,194.97 2,194.39 2,194.97 3,641.3K
10:23 2,194.78 2,195.06 2,194.30 2,194.30 4,337.5K
10:24 2,193.75 2,193.75 2,192.89 2,192.89 4,156.9K
10:25 2,191.88 2,191.88 2,190.47 2,190.92 16,904.9K
10:26 2,190.58 2,190.58 2,190.07 2,190.27 9,128.0K
10:27 2,190.03 2,190.03 2,188.89 2,188.89 7,954.3K
10:28 2,189.33 2,189.33 2,188.51 2,188.94 6,354.4K
10:29 2,189.73 2,189.73 2,188.17 2,188.62 15,957.3K
10:30 2,188.30 2,188.33 2,187.88 2,187.88 4,094.1K
10:31 2,188.42 2,188.42 2,187.61 2,188.22 6,042.3K
10:32 2,188.30 2,189.48 2,188.30 2,189.48 30,576.7K
10:33 2,188.77 2,188.77 2,188.09 2,188.21 26,088.5K
10:34 2,188.00 2,188.54 2,188.00 2,188.30 6,444.2K
10:35 2,187.45 2,189.67 2,187.45 2,189.59 7,578.9K
10:36 2,189.05 2,189.05 2,188.80 2,188.80 2,639.1K
10:37 2,188.95 2,188.95 2,185.06 2,185.62 7,977.5K
10:38 2,185.84 2,185.84 2,185.31 2,185.31 2,796.9K
10:39 2,185.92 2,187.29 2,185.92 2,187.21 4,254.3K
10:40 2,187.12 2,188.13 2,187.01 2,188.13 7,886.1K
10:41 2,188.80 2,188.80 2,187.67 2,187.84 5,700.0K
10:42 2,188.01 2,188.01 2,186.93 2,186.94 16,118.2K
10:43 2,187.06 2,187.72 2,187.06 2,187.72 2,342.3K
10:44 2,187.00 2,187.12 2,186.90 2,187.12 1,895.7K
10:45 2,187.17 2,187.83 2,187.17 2,187.83 2,234.4K
10:46 2,186.94 2,191.14 2,186.94 2,191.14 13,935.5K
10:47 2,189.82 2,189.99 2,188.92 2,189.40 9,645.0K
10:48 2,189.04 2,190.22 2,189.04 2,190.22 3,323.7K
10:49 2,190.38 2,190.64 2,190.38 2,190.42 2,160.8K
10:50 2,190.24 2,190.24 2,188.74 2,188.95 9,729.3K
10:51 2,188.97 2,189.68 2,188.97 2,189.04 2,400.2K
10:52 2,188.99 2,189.44 2,188.14 2,189.44 2,269.8K
10:53 2,186.66 2,186.78 2,186.36 2,186.36 6,170.3K
10:54 2,186.21 2,186.80 2,186.08 2,186.08 5,231.3K
10:55 2,186.39 2,186.94 2,186.39 2,186.59 2,710.4K
10:56 2,187.73 2,188.43 2,187.68 2,188.43 6,192.1K
10:57 2,188.27 2,189.11 2,188.15 2,189.11 8,217.1K
10:58 2,189.13 2,189.42 2,188.57 2,188.57 3,767.1K
10:59 2,188.03 2,189.02 2,188.03 2,188.79 3,637.8K
11:00 2,188.42 2,189.75 2,188.42 2,189.23 30,680.8K
11:01 2,188.98 2,189.15 2,188.74 2,188.74 4,035.3K
11:02 2,188.13 2,188.96 2,188.13 2,188.90 1,422.2K
11:03 2,188.90 2,189.69 2,188.90 2,189.07 2,512.0K
11:04 2,189.73 2,189.73 2,188.15 2,188.15 4,734.8K
11:05 2,189.25 2,189.29 2,188.89 2,189.29 1,281.2K
11:06 2,189.73 2,189.73 2,189.27 2,189.29 3,943.9K
11:07 2,190.03 2,190.03 2,189.34 2,189.83 2,115.9K
11:08 2,189.32 2,189.32 2,188.56 2,188.90 2,044.3K
11:09 2,188.98 2,189.87 2,188.98 2,189.06 4,821.4K
11:10 2,189.01 2,189.06 2,188.83 2,188.83 2,351.3K
11:11 2,188.78 2,189.21 2,188.78 2,189.00 5,022.4K
11:12 2,189.36 2,191.63 2,189.36 2,191.63 7,161.3K
11:13 2,190.82 2,190.82 2,190.23 2,190.23 4,742.9K
11:14 2,189.76 2,189.85 2,189.14 2,189.85 1,111.8K
11:15 2,189.65 2,190.59 2,189.65 2,190.53 985.3K
11:16 2,190.32 2,190.32 2,189.94 2,189.94 688.6K
11:17 2,189.71 2,189.71 2,189.08 2,189.08 1,094.6K
11:18 2,188.99 2,188.99 2,188.79 2,188.99 1,522.7K
11:19 2,189.14 2,189.68 2,189.09 2,189.68 2,054.4K
11:20 2,189.68 2,189.77 2,189.27 2,189.61 1,298.5K
11:21 2,189.19 2,189.74 2,189.19 2,189.44 2,603.0K
11:22 2,189.67 2,189.67 2,189.42 2,189.66 1,315.2K
11:23 2,189.20 2,189.57 2,188.72 2,188.72 1,529.5K
11:24 2,188.60 2,188.70 2,188.17 2,188.70 3,247.8K
11:25 2,188.74 2,188.74 2,187.88 2,187.88 1,770.5K
11:26 2,188.27 2,189.38 2,188.27 2,189.38 5,033.1K
11:27 2,189.49 2,190.44 2,189.42 2,190.44 4,086.1K
11:28 2,190.69 2,191.06 2,190.69 2,190.80 2,772.9K
11:29 2,190.76 2,190.76 2,190.44 2,190.44 1,882.7K
11:30 2,190.58 2,190.75 2,189.95 2,189.95 1,134.3K
11:31 2,190.79 2,191.13 2,190.50 2,190.50 1,394.3K
11:32 2,190.04 2,190.84 2,189.75 2,190.84 4,498.8K
11:33 2,190.57 2,190.58 2,189.99 2,189.99 2,024.0K
11:34 2,189.85 2,189.85 2,189.51 2,189.70 3,214.0K
11:35 2,189.88 2,189.88 2,187.88 2,187.88 6,518.7K
11:36 2,188.25 2,188.83 2,188.25 2,188.83 8,252.4K
11:37 2,189.53 2,189.99 2,189.53 2,189.99 3,592.2K
11:38 2,189.83 2,189.83 2,188.97 2,188.97 2,709.7K
11:39 2,189.92 2,189.92 2,189.83 2,189.83 2,553.5K
11:40 2,189.85 2,190.05 2,188.99 2,188.99 3,404.6K
11:41 2,190.04 2,190.04 2,189.11 2,189.38 4,859.1K
11:42 2,189.85 2,189.85 2,189.28 2,189.35 980.0K
11:43 2,189.12 2,190.31 2,189.12 2,190.31 1,891.9K
11:44 2,190.39 2,190.51 2,190.12 2,190.51 1,142.8K
11:45 2,190.58 2,190.78 2,190.25 2,190.25 3,475.0K
11:46 2,190.14 2,190.82 2,190.14 2,190.42 856.2K
11:47 2,190.87 2,190.87 2,190.13 2,190.35 733.5K
11:48 2,189.63 2,189.92 2,188.91 2,189.92 3,440.4K
11:49 2,190.05 2,190.42 2,189.82 2,190.42 3,528.3K
11:50 2,190.37 2,190.68 2,189.38 2,190.21 3,086.5K
11:51 2,190.51 2,190.51 2,189.62 2,189.65 1,903.8K
11:52 2,189.20 2,189.99 2,189.20 2,189.75 649.2K
11:53 2,189.15 2,189.65 2,189.10 2,189.65 1,914.6K
11:54 2,189.65 2,189.72 2,189.60 2,189.72 448.2K
11:55 2,189.56 2,189.56 2,189.30 2,189.42 831.2K
11:56 2,189.58 2,190.55 2,189.44 2,189.70 2,762.9K
11:57 2,189.70 2,190.33 2,189.64 2,190.33 1,269.0K
11:58 2,190.67 2,190.67 2,190.16 2,190.16 845.9K
11:59 2,190.43 2,190.43 2,189.29 2,189.29 9,168.7K
12:00 2,189.15 2,189.36 2,189.15 2,189.24 2,385.0K
12:01 2,189.37 2,189.64 2,188.71 2,188.71 4,248.0K
12:02 2,188.94 2,188.94 2,187.75 2,187.75 8,768.5K
12:03 2,186.57 2,186.91 2,186.57 2,186.91 1,614.0K
12:04 2,187.84 2,188.60 2,187.84 2,187.99 1,491.8K
12:05 2,188.33 2,188.55 2,187.97 2,188.15 1,295.4K
12:06 2,188.08 2,188.69 2,187.90 2,188.06 6,678.8K
12:07 2,187.89 2,188.50 2,187.84 2,187.84 14,359.6K
12:08 2,188.46 2,189.10 2,187.77 2,189.10 1,685.2K
12:09 2,189.31 2,190.03 2,189.31 2,189.96 6,410.8K
12:10 2,190.32 2,190.32 2,189.63 2,189.72 2,012.9K
12:11 2,189.80 2,189.80 2,188.59 2,188.76 1,234.1K
12:12 2,188.67 2,189.17 2,188.67 2,188.71 1,596.8K
12:13 2,189.01 2,189.42 2,189.01 2,189.25 873.0K
12:14 2,189.22 2,189.62 2,189.22 2,189.39 827.6K
12:15 2,189.39 2,189.56 2,188.85 2,189.26 826.0K
12:16 2,189.67 2,189.86 2,188.74 2,188.74 2,638.4K
12:17 2,188.23 2,188.72 2,188.19 2,188.54 7,356.2K
12:18 2,189.25 2,189.25 2,188.47 2,189.09 4,750.6K
12:19 2,188.90 2,188.90 2,188.25 2,188.25 1,791.8K
12:20 2,188.66 2,188.98 2,188.44 2,188.51 1,401.0K
12:21 2,188.89 2,189.79 2,188.70 2,189.79 1,575.6K
12:22 2,190.03 2,190.03 2,189.25 2,189.49 2,364.9K
12:23 2,189.95 2,190.21 2,189.95 2,190.00 3,864.1K
12:24 2,190.19 2,190.19 2,189.72 2,189.72 1,902.9K
12:25 2,190.05 2,190.41 2,190.05 2,190.41 941.9K
12:26 2,190.53 2,190.83 2,190.53 2,190.69 751.8K
12:27 2,190.83 2,190.88 2,190.01 2,190.01 2,878.3K
12:28 2,190.19 2,190.75 2,190.19 2,190.65 1,151.3K
12:29 2,190.92 2,190.92 2,190.06 2,190.06 1,179.1K
12:30 2,189.99 2,190.89 2,189.77 2,190.89 1,379.6K
12:31 2,190.87 2,191.56 2,190.87 2,191.56 2,541.6K
12:32 2,191.78 2,191.81 2,191.47 2,191.50 1,176.3K
12:33 2,191.24 2,191.24 2,191.12 2,191.19 584.7K
12:34 2,191.05 2,191.35 2,190.44 2,191.30 2,471.4K
12:35 2,191.45 2,191.45 2,191.00 2,191.14 613.7K
12:36 2,191.25 2,191.30 2,190.87 2,191.16 1,493.5K
12:37 2,191.40 2,191.40 2,191.16 2,191.17 898.8K
12:38 2,191.43 2,191.61 2,191.38 2,191.61 458.0K
12:39 2,191.75 2,191.83 2,191.75 2,191.77 350.2K
12:40 2,192.37 2,192.37 2,192.10 2,192.10 4,565.7K
12:41 2,192.38 2,192.87 2,192.36 2,192.44 651.9K
12:42 2,192.42 2,192.42 2,191.89 2,192.02 1,178.7K
12:43 2,192.26 2,192.26 2,191.00 2,191.00 806.0K
12:44 2,191.17 2,191.55 2,191.05 2,191.55 803.6K
12:45 2,191.98 2,192.14 2,191.98 2,192.10 3,452.4K
12:46 2,192.08 2,193.68 2,192.08 2,193.68 36,720.4K
12:47 2,193.73 2,194.47 2,193.73 2,194.47 118,514.9K
12:48 2,194.52 2,194.55 2,194.25 2,194.43 5,653.9K
12:49 2,194.24 2,194.24 2,193.95 2,194.13 1,737.9K
12:50 2,193.83 2,193.92 2,193.50 2,193.86 4,322.0K
12:51 2,194.35 2,194.67 2,194.27 2,194.67 3,654.0K
12:52 2,194.53 2,194.53 2,194.30 2,194.36 2,915.4K
12:53 2,194.30 2,195.31 2,193.67 2,195.31 15,916.5K
12:54 2,195.21 2,195.31 2,195.20 2,195.31 6,756.9K
12:55 2,195.96 2,195.96 2,195.79 2,195.83 13,800.5K
12:56 2,195.89 2,195.89 2,195.34 2,195.34 15,973.1K
12:57 2,195.79 2,195.79 2,195.40 2,195.60 2,584.1K
12:58 2,195.66 2,195.86 2,195.65 2,195.86 2,212.6K
12:59 2,196.23 2,196.37 2,195.36 2,195.36 15,749.2K
13:00 2,196.29 2,196.29 2,195.72 2,196.16 1,538.2K
13:01 2,195.81 2,196.08 2,195.55 2,195.55 9,437.9K
13:02 2,195.11 2,195.11 2,193.41 2,193.56 9,152.8K
13:03 2,193.48 2,193.52 2,193.29 2,193.52 9,140.7K
13:04 2,193.24 2,193.49 2,193.24 2,193.49 4,359.2K
13:05 2,193.23 2,193.24 2,192.85 2,193.24 2,761.6K
13:06 2,192.73 2,193.21 2,192.73 2,193.21 5,262.7K
13:07 2,193.01 2,193.22 2,193.01 2,193.22 4,840.4K
13:08 2,193.38 2,193.56 2,193.38 2,193.56 862.0K
13:09 2,193.24 2,193.24 2,192.98 2,192.98 2,426.7K
13:10 2,193.24 2,193.24 2,192.71 2,192.99 2,250.6K
13:11 2,193.01 2,193.19 2,192.67 2,192.67 1,069.2K
13:12 2,193.01 2,193.60 2,193.01 2,193.47 3,765.6K
13:13 2,193.48 2,193.48 2,193.41 2,193.41 653.4K
13:14 2,193.56 2,193.74 2,193.56 2,193.74 1,219.7K
13:15 2,193.79 2,193.86 2,193.62 2,193.69 3,078.3K
13:16 2,192.97 2,194.16 2,192.97 2,194.16 6,455.8K
13:17 2,194.65 2,194.76 2,194.32 2,194.76 1,281.5K
13:18 2,194.57 2,194.86 2,194.57 2,194.69 1,258.9K
13:19 2,195.08 2,195.14 2,194.80 2,195.14 961.2K
13:20 2,195.09 2,195.12 2,195.04 2,195.04 928.2K
13:21 2,195.07 2,195.08 2,195.03 2,195.03 789.7K
13:22 2,195.04 2,195.23 2,194.56 2,194.56 1,298.9K
13:23 2,194.72 2,195.28 2,194.72 2,195.28 1,010.1K
13:24 2,195.28 2,195.47 2,194.97 2,194.97 733.8K
13:25 2,194.72 2,195.06 2,194.72 2,195.06 2,752.0K
13:26 2,195.17 2,195.46 2,195.12 2,195.46 267.7K
13:27 2,195.38 2,195.38 2,194.55 2,194.73 1,448.3K
13:28 2,194.60 2,194.61 2,194.21 2,194.21 3,519.4K
13:29 2,194.22 2,194.32 2,194.19 2,194.27 570.1K
13:30 2,194.19 2,194.30 2,194.12 2,194.30 998.3K
13:31 2,194.05 2,194.05 2,193.36 2,193.36 6,187.0K
13:32 2,193.49 2,193.49 2,192.74 2,192.74 5,323.5K
13:33 2,193.03 2,193.27 2,192.83 2,193.27 1,618.8K
13:34 2,192.63 2,192.97 2,192.46 2,192.81 5,062.4K
13:35 2,192.80 2,193.12 2,192.56 2,192.56 2,253.9K
13:36 2,192.64 2,193.12 2,192.64 2,192.93 230.7K
13:37 2,192.87 2,192.92 2,192.84 2,192.84 522.8K
13:38 2,193.28 2,193.49 2,193.22 2,193.49 1,348.9K
13:39 2,193.49 2,193.57 2,193.28 2,193.57 615.1K
13:40 2,193.71 2,193.71 2,193.55 2,193.70 1,192.7K
13:41 2,193.57 2,193.65 2,192.90 2,192.90 315.2K
13:42 2,192.91 2,193.08 2,192.91 2,193.08 206.9K
13:43 2,193.21 2,193.33 2,193.10 2,193.19 2,799.8K
13:44 2,193.22 2,193.41 2,193.22 2,193.39 691.4K
13:45 2,193.53 2,193.64 2,193.53 2,193.60 1,983.5K
13:46 2,193.63 2,193.67 2,193.36 2,193.67 358.6K
13:47 2,193.72 2,194.36 2,193.45 2,194.36 1,172.2K
13:48 2,194.92 2,195.25 2,194.75 2,195.25 724.9K
13:49 2,193.85 2,194.35 2,193.81 2,193.81 4,196.5K
13:50 2,193.16 2,193.51 2,192.61 2,193.51 2,400.0K
13:51 2,193.46 2,193.87 2,193.34 2,193.87 1,382.7K
13:52 2,193.95 2,193.95 2,193.55 2,193.78 812.0K
13:53 2,194.68 2,195.11 2,193.91 2,195.11 3,565.7K
13:54 2,195.61 2,196.65 2,195.61 2,196.07 8,921.3K
13:55 2,196.10 2,196.10 2,195.46 2,195.46 4,077.6K
13:56 2,194.01 2,194.96 2,193.68 2,194.96 4,897.9K
13:57 2,194.88 2,194.88 2,193.93 2,194.06 1,543.0K
13:58 2,194.11 2,194.22 2,192.90 2,192.90 11,589.7K
13:59 2,193.75 2,193.79 2,193.57 2,193.79 1,656.2K
14:00 2,194.24 2,194.24 2,193.46 2,194.08 617.0K
14:01 2,193.67 2,194.18 2,193.67 2,194.18 6,031.8K
14:02 2,194.78 2,194.78 2,194.20 2,194.34 4,207.8K
14:03 2,194.45 2,194.71 2,194.45 2,194.71 585.0K
14:04 2,195.36 2,195.36 2,194.71 2,194.84 2,277.0K
14:05 2,194.86 2,194.86 2,193.56 2,193.56 14,079.1K
14:06 2,193.98 2,195.14 2,193.98 2,194.96 1,477.9K
14:07 2,195.06 2,195.12 2,194.60 2,194.60 3,496.5K
14:08 2,195.27 2,196.05 2,195.27 2,196.05 1,272.8K
14:09 2,196.05 2,196.05 2,195.81 2,195.98 3,405.2K
14:10 2,195.86 2,195.86 2,195.24 2,195.31 10,806.1K
14:11 2,195.44 2,195.44 2,195.15 2,195.25 1,435.8K
14:12 2,195.38 2,195.38 2,195.11 2,195.11 1,797.1K
14:13 2,195.25 2,195.82 2,195.25 2,195.77 2,563.5K
14:14 2,195.97 2,196.07 2,195.63 2,196.07 2,251.2K
14:15 2,196.30 2,196.30 2,195.83 2,196.12 3,188.9K
14:16 2,195.60 2,196.17 2,195.60 2,195.90 2,095.5K
14:17 2,195.98 2,195.98 2,195.54 2,195.54 1,193.6K
14:18 2,195.52 2,195.52 2,195.05 2,195.14 920.2K
14:19 2,195.53 2,195.53 2,194.98 2,194.98 17,248.5K
14:20 2,194.95 2,195.52 2,194.88 2,195.37 14,689.0K
14:21 2,195.12 2,195.65 2,195.12 2,195.33 1,817.4K
14:22 2,195.67 2,195.67 2,194.24 2,194.24 2,730.9K
14:23 2,194.21 2,194.39 2,193.53 2,193.91 3,033.7K
14:24 2,193.55 2,193.88 2,193.08 2,193.88 696.4K
14:25 2,194.14 2,194.29 2,194.14 2,194.27 710.3K
14:26 2,194.14 2,194.28 2,193.78 2,193.78 758.0K
14:27 2,194.10 2,194.10 2,193.40 2,193.40 405.0K
14:28 2,193.82 2,194.34 2,193.82 2,194.34 329.2K
14:29 2,193.52 2,193.52 2,192.45 2,192.45 5,941.0K
14:30 2,192.62 2,192.69 2,192.58 2,192.69 180.0K
14:31 2,192.55 2,192.55 2,190.40 2,190.40 6,400.8K
14:32 2,190.70 2,191.30 2,190.68 2,191.30 3,659.2K
14:33 2,191.58 2,192.17 2,191.43 2,191.43 1,198.2K
14:34 2,191.31 2,191.59 2,191.31 2,191.59 2,199.9K
14:35 2,191.13 2,191.34 2,191.13 2,191.34 3,427.2K
14:36 2,191.53 2,192.04 2,191.28 2,192.04 1,352.1K
14:37 2,191.73 2,191.73 2,190.86 2,190.86 426.1K
14:38 2,190.88 2,191.99 2,190.88 2,191.99 601.8K
14:39 2,191.99 2,192.33 2,191.81 2,192.33 245.9K
14:40 2,191.95 2,192.55 2,191.95 2,192.43 1,872.2K
14:41 2,190.95 2,190.95 2,190.51 2,190.83 4,632.0K
14:42 2,190.70 2,190.70 2,189.71 2,189.71 3,191.1K
14:43 2,189.12 2,189.32 2,188.68 2,189.32 2,370.4K
14:44 2,188.42 2,188.86 2,188.24 2,188.63 14,216.3K
14:45 2,188.76 2,188.76 2,186.69 2,187.02 15,128.0K
14:46 2,186.21 2,186.21 2,185.60 2,185.90 7,699.7K
14:47 2,185.47 2,185.47 2,183.01 2,183.01 43,015.6K
14:48 2,182.76 2,182.76 2,180.02 2,181.14 10,817.5K
14:49 2,181.12 2,181.67 2,180.87 2,180.87 7,716.1K
14:50 2,180.87 2,181.02 2,180.56 2,180.58 9,060.7K
14:51 2,180.88 2,181.44 2,180.88 2,181.44 4,976.9K
14:52 2,181.64 2,181.64 2,180.59 2,181.12 2,387.2K
14:53 2,180.38 2,181.06 2,180.38 2,181.06 3,632.7K
14:54 2,180.95 2,180.99 2,180.24 2,180.24 7,587.5K
14:55 2,180.86 2,181.02 2,180.81 2,181.01 1,965.8K
14:56 2,180.85 2,181.10 2,180.82 2,181.05 1,582.2K
14:57 2,180.54 2,180.54 2,179.68 2,179.68 5,372.2K
14:58 2,179.88 2,180.33 2,179.88 2,180.33 1,276.0K
14:59 2,180.24 2,180.24 2,179.41 2,179.83 15,283.6K
15:00 2,179.89 2,180.09 2,179.08 2,180.09 9,006.8K
15:01 2,178.43 2,179.87 2,178.43 2,179.87 6,918.7K
15:02 2,180.15 2,180.15 2,179.87 2,180.07 1,851.4K
15:03 2,180.74 2,182.07 2,180.74 2,181.73 13,078.4K
15:04 2,182.45 2,182.56 2,182.40 2,182.56 9,217.9K
15:05 2,182.28 2,183.53 2,182.21 2,183.53 6,590.7K
15:06 2,183.59 2,183.87 2,183.33 2,183.87 2,474.7K
15:07 2,183.97 2,184.25 2,183.68 2,184.25 3,453.6K
15:08 2,183.89 2,184.23 2,183.41 2,183.54 9,274.2K
15:09 2,182.89 2,184.45 2,182.89 2,184.05 7,166.8K
15:10 2,184.35 2,184.46 2,183.97 2,183.97 3,188.4K
15:11 2,183.75 2,183.75 2,181.95 2,181.95 4,939.3K
15:12 2,181.51 2,181.85 2,178.86 2,178.86 12,477.4K
15:13 2,179.58 2,179.62 2,178.55 2,178.55 22,772.4K
15:14 2,178.01 2,179.08 2,178.01 2,178.91 3,498.4K
15:15 2,178.26 2,179.02 2,177.78 2,177.78 8,050.7K
15:16 2,178.47 2,178.47 2,177.43 2,177.43 8,136.5K
15:17 2,177.49 2,177.49 2,176.89 2,176.90 6,439.4K
15:18 2,177.21 2,177.21 2,175.66 2,175.66 15,297.8K
15:19 2,176.06 2,177.47 2,176.06 2,177.47 10,319.9K
15:20 2,176.32 2,178.12 2,176.32 2,178.12 7,532.9K
15:21 2,178.23 2,179.44 2,178.23 2,179.44 9,714.0K
15:22 2,178.29 2,179.09 2,178.29 2,179.09 3,325.3K
15:23 2,180.79 2,180.79 2,180.38 2,180.45 6,108.6K
15:24 2,180.64 2,180.75 2,180.25 2,180.49 1,425.8K
15:25 2,180.97 2,181.35 2,180.97 2,181.23 3,371.5K
15:26 2,181.12 2,182.10 2,181.12 2,182.10 8,322.7K
15:27 2,181.93 2,181.99 2,181.32 2,181.99 2,183.5K
15:28 2,182.05 2,182.05 2,180.29 2,180.29 3,898.9K
15:29 2,180.47 2,180.47 2,179.89 2,179.89 2,872.9K
15:30 2,180.02 2,180.05 2,179.59 2,179.59 7,684.2K
15:31 2,179.54 2,179.54 2,178.00 2,178.43 2,141.4K
15:32 2,178.69 2,179.85 2,178.69 2,179.85 3,573.9K
15:33 2,179.60 2,179.92 2,178.26 2,178.26 6,470.9K
15:34 2,179.19 2,179.19 2,177.19 2,177.28 8,277.2K
15:35 2,178.59 2,178.87 2,178.59 2,178.87 6,292.0K
15:36 2,178.88 2,180.11 2,178.88 2,180.11 12,112.1K
15:37 2,180.55 2,180.70 2,179.99 2,179.99 5,626.2K
15:38 2,180.19 2,181.68 2,180.19 2,181.68 3,245.1K
15:39 2,181.64 2,182.13 2,180.99 2,182.13 1,379.5K
15:40 2,182.01 2,182.88 2,182.01 2,182.45 6,969.1K
15:41 2,182.42 2,182.42 2,181.62 2,181.62 1,401.1K
15:42 2,181.62 2,181.62 2,180.78 2,181.00 1,349.3K
15:43 2,181.04 2,181.35 2,181.04 2,181.35 514.8K
15:44 2,181.44 2,181.44 2,180.69 2,181.01 607.9K
15:45 2,180.86 2,180.86 2,180.43 2,180.43 1,028.2K
15:46 2,180.32 2,180.32 2,178.23 2,178.23 4,535.2K
15:47 2,178.72 2,178.72 2,177.56 2,177.56 2,063.5K
15:48 2,177.93 2,178.22 2,177.93 2,178.22 566.6K
15:49 2,178.34 2,178.34 2,176.77 2,177.42 3,302.9K
15:50 2,177.42 2,177.42 2,176.63 2,177.32 750.1K
15:51 2,177.61 2,178.22 2,177.61 2,178.22 2,600.1K
15:52 2,178.65 2,178.65 2,177.14 2,177.29 5,655.8K
15:53 2,178.43 2,178.43 2,178.00 2,178.42 5,479.8K
15:54 2,178.43 2,178.67 2,178.30 2,178.67 784.3K
15:55 2,178.58 2,178.58 2,178.02 2,178.02 288.7K
15:56 2,177.79 2,177.87 2,176.98 2,176.98 1,264.8K
15:57 2,177.08 2,177.32 2,176.93 2,177.32 2,514.3K
15:58 2,177.29 2,177.29 2,176.36 2,176.36 4,572.5K
15:59 2,176.89 2,177.05 2,175.00 2,175.00 2,368.0K
16:00 2,175.56 2,176.01 2,175.56 2,176.01 595.7K
16:01 2,175.53 2,176.79 2,175.13 2,176.79 6,197.5K
16:02 2,177.03 2,177.03 2,176.40 2,176.47 716.6K
16:03 2,176.47 2,176.49 2,176.29 2,176.34 542.2K
16:04 2,176.29 2,177.16 2,176.29 2,176.72 2,877.3K
16:05 2,176.21 2,176.21 2,175.97 2,176.03 999.3K
16:06 2,176.43 2,176.43 2,176.00 2,176.23 1,057.5K
16:07 2,176.19 2,176.35 2,175.95 2,176.35 5,100.9K
16:08 2,176.35 2,176.35 2,175.79 2,175.79 6,396.8K
16:09 2,175.95 2,175.95 2,174.16 2,174.58 4,453.5K
16:10 2,174.66 2,174.66 2,170.94 2,170.94 28,495.5K
16:11 2,170.83 2,171.40 2,170.80 2,171.40 9,979.9K
16:12 2,170.93 2,171.32 2,170.51 2,170.51 6,903.2K
16:13 2,170.68 2,171.81 2,170.68 2,171.81 4,268.2K
16:14 2,172.63 2,173.01 2,172.58 2,173.01 5,808.8K
16:15 2,173.01 2,173.01 2,172.72 2,172.76 9,991.5K
16:16 2,172.63 2,172.65 2,172.38 2,172.42 4,447.2K
16:17 2,172.12 2,172.25 2,172.12 2,172.25 12,610.2K
16:18 2,172.81 2,173.85 2,172.81 2,173.85 3,230.4K
16:19 2,174.47 2,174.71 2,173.97 2,173.97 6,498.0K
16:20 2,174.39 2,174.39 2,173.41 2,173.41 7,920.5K
16:21 2,173.91 2,173.91 2,173.53 2,173.60 1,388.8K
16:22 2,174.16 2,174.16 2,173.57 2,173.63 1,908.7K
16:23 2,173.37 2,173.37 2,173.00 2,173.30 1,534.1K
16:24 2,173.17 2,173.17 2,172.23 2,172.28 2,644.8K
16:25 2,172.33 2,172.85 2,172.15 2,172.72 1,070.8K
16:26 2,173.38 2,173.38 2,171.86 2,171.86 6,148.9K
16:27 2,171.72 2,171.72 2,171.12 2,171.33 4,346.0K
16:28 2,171.39 2,171.39 2,170.23 2,170.23 1,693.1K
16:29 2,169.98 2,169.98 2,169.45 2,169.45 11,877.2K
16:30 2,169.76 2,169.88 2,169.29 2,169.29 3,815.8K
16:31 2,169.25 2,170.09 2,169.25 2,170.09 3,306.4K
16:32 2,168.90 2,168.95 2,168.36 2,168.53 2,807.1K
16:33 2,168.78 2,168.92 2,168.22 2,168.92 1,430.0K
16:34 2,169.23 2,169.23 2,167.93 2,167.93 3,531.6K
16:35 2,167.91 2,167.91 2,166.81 2,166.81 3,220.7K
16:36 2,166.44 2,166.44 2,165.02 2,165.86 10,634.5K
16:37 2,165.66 2,165.66 2,164.77 2,165.08 4,479.0K
16:38 2,165.35 2,165.35 2,164.53 2,165.00 11,293.4K
16:39 2,165.11 2,165.79 2,165.11 2,165.79 7,116.9K
16:40 2,166.21 2,167.36 2,166.21 2,166.82 5,961.5K
16:41 2,166.81 2,167.68 2,166.81 2,167.68 1,683.0K
16:42 2,167.88 2,168.49 2,167.67 2,168.49 1,148.1K
16:43 2,168.24 2,168.52 2,167.62 2,168.52 3,008.4K
16:44 2,168.98 2,168.98 2,168.07 2,168.07 1,882.8K
16:45 2,167.72 2,167.72 2,167.39 2,167.52 2,925.5K
16:46 2,167.41 2,167.47 2,167.32 2,167.47 1,868.7K
16:47 2,166.83 2,166.83 2,165.97 2,165.97 2,820.6K
16:48 2,166.09 2,166.09 2,165.41 2,165.47 7,625.8K
16:49 2,165.30 2,166.03 2,165.03 2,166.03 3,020.8K
16:50 2,166.71 2,166.71 2,165.95 2,165.95 3,376.8K
16:51 2,166.82 2,166.82 2,166.00 2,166.00 1,827.7K
16:52 2,166.63 2,166.63 2,166.11 2,166.26 1,939.9K
16:53 2,166.60 2,166.60 2,165.67 2,166.05 2,012.1K
16:54 2,166.33 2,166.33 2,165.99 2,166.25 1,979.2K
16:55 2,166.43 2,166.51 2,166.20 2,166.38 9,794.0K
16:56 2,166.57 2,166.88 2,166.57 2,166.67 1,863.9K
16:57 2,166.62 2,166.62 2,165.67 2,166.18 5,139.2K
16:58 2,165.76 2,165.81 2,165.27 2,165.79 1,548.0K
16:59 2,165.97 2,166.17 2,165.81 2,165.98 1,087.5K
17:00 2,165.89 2,165.89 2,162.61 2,162.61 34,329.7K
17:01 2,161.14 2,161.42 2,160.83 2,161.42 23,883.2K
17:02 2,161.25 2,161.25 2,160.40 2,160.98 13,537.2K
17:03 2,161.53 2,161.64 2,161.25 2,161.28 3,186.7K
17:04 2,161.30 2,161.30 2,160.12 2,161.13 20,192.5K
17:05 2,162.23 2,162.23 2,160.52 2,160.65 22,781.7K
17:06 2,161.52 2,161.52 2,160.42 2,160.42 5,063.0K
17:07 2,160.03 2,160.95 2,160.03 2,160.54 3,884.2K
17:08 2,160.41 2,161.06 2,160.41 2,161.06 1,645.6K
17:09 2,160.41 2,160.41 2,159.43 2,159.75 7,583.5K
17:10 2,159.79 2,160.61 2,159.79 2,160.61 6,503.7K
17:11 2,160.39 2,161.04 2,160.39 2,161.04 6,127.8K
17:12 2,160.71 2,162.04 2,160.64 2,162.04 4,748.5K
17:13 2,162.01 2,162.72 2,162.01 2,162.57 779.3K
17:14 2,163.17 2,163.32 2,162.09 2,162.09 1,124.4K
17:15 2,162.11 2,162.11 2,161.13 2,161.80 1,537.4K
17:16 2,161.87 2,162.78 2,161.87 2,162.78 987.1K
17:17 2,162.65 2,163.08 2,162.28 2,163.07 3,632.0K
17:18 2,162.60 2,162.60 2,161.82 2,161.86 1,875.0K
17:19 2,162.71 2,162.71 2,161.33 2,162.53 4,570.4K
17:20 2,162.70 2,162.70 2,161.98 2,162.28 3,462.2K
17:21 2,162.71 2,162.78 2,161.98 2,162.39 12,767.4K
17:22 2,162.22 2,162.55 2,162.22 2,162.43 2,370.6K
17:23 2,162.53 2,162.53 2,161.98 2,162.34 2,190.1K
17:24 2,162.23 2,162.23 2,161.70 2,161.96 1,979.7K
17:25 2,161.82 2,161.85 2,161.20 2,161.85 6,386.1K
17:26 2,161.80 2,161.80 2,160.80 2,160.80 5,259.4K
17:27 2,161.29 2,161.29 2,160.77 2,161.16 7,865.0K
17:28 2,161.17 2,161.17 2,160.39 2,160.39 5,875.8K
17:29 2,160.86 2,161.42 2,160.86 2,161.42 2,609.7K
17:30 2,162.35 2,162.35 2,161.36 2,161.68 2,075.7K
17:31 2,162.11 2,162.11 2,161.25 2,161.50 1,559.4K
17:32 2,161.89 2,162.52 2,161.89 2,162.28 6,217.8K
17:33 2,161.70 2,162.06 2,161.44 2,161.44 1,040.8K
17:34 2,160.61 2,161.24 2,160.17 2,161.24 7,455.8K
17:35 2,160.51 2,160.52 2,160.11 2,160.42 5,530.7K
17:36 2,160.20 2,160.96 2,159.63 2,159.63 11,152.6K
17:37 2,159.63 2,159.63 2,158.88 2,159.13 25,848.9K
17:38 2,159.08 2,159.54 2,159.08 2,159.44 3,016.2K
17:39 2,159.78 2,159.78 2,159.51 2,159.51 2,384.8K
17:40 2,159.41 2,159.44 2,159.19 2,159.30 2,145.9K
17:41 2,158.96 2,159.13 2,158.92 2,159.02 3,007.9K
17:42 2,159.34 2,160.14 2,159.30 2,160.14 3,118.4K
17:43 2,160.24 2,160.49 2,160.18 2,160.32 1,317.8K
17:44 2,160.08 2,160.22 2,159.78 2,159.78 3,635.4K
17:45 2,159.87 2,159.87 2,159.14 2,159.44 4,050.4K
17:46 2,159.59 2,159.74 2,159.17 2,159.74 3,899.4K
17:47 2,159.92 2,160.44 2,159.92 2,160.44 4,275.0K
17:48 2,159.86 2,160.07 2,159.79 2,159.95 2,753.3K
17:49 2,159.18 2,160.42 2,159.18 2,160.42 3,465.3K
17:50 2,159.84 2,160.23 2,159.84 2,160.14 1,012.9K
17:51 2,159.91 2,160.01 2,159.45 2,159.92 1,354.6K
17:52 2,160.27 2,160.38 2,159.67 2,160.38 783.9K
17:53 2,160.48 2,160.90 2,160.48 2,160.90 958.1K
17:54 2,161.12 2,161.12 2,160.51 2,160.72 13,365.1K
17:55 2,160.81 2,160.87 2,160.80 2,160.80 2,494.8K
17:56 2,161.13 2,161.26 2,160.54 2,160.54 8,296.8K
17:57 2,161.08 2,162.53 2,161.08 2,162.53 3,115.2K
17:58 2,163.16 2,163.94 2,163.16 2,163.94 4,800.4K
17:59 2,163.88 2,164.84 2,163.88 2,164.84 7,349.0K
18:00 2,164.89 2,165.38 2,164.86 2,164.86 2,586.4K
18:01 2,164.38 2,164.99 2,164.38 2,164.64 2,058.0K
18:02 2,164.28 2,164.56 2,164.28 2,164.42 2,508.4K
18:03 2,164.25 2,164.30 2,164.10 2,164.30 3,272.7K
18:04 2,164.36 2,164.49 2,163.97 2,163.97 1,352.0K
18:05 2,164.28 2,164.31 2,164.03 2,164.31 13,503.1K
18:06 2,164.67 2,165.15 2,164.54 2,164.54 5,435.3K
18:07 2,164.44 2,164.74 2,164.44 2,164.50 3,961.0K
18:08 2,164.12 2,164.57 2,164.12 2,164.50 6,999.9K
18:09 2,164.40 2,164.40 2,163.89 2,164.10 7,656.3K
18:10 2,163.69 2,163.69 2,162.40 2,162.40 11,924.1K
18:11 2,162.19 2,162.61 2,161.95 2,162.61 13,930.3K
18:12 2,162.11 2,163.32 2,162.06 2,163.32 7,993.6K
18:13 2,163.13 2,163.59 2,163.09 2,163.59 5,056.2K
18:14 2,163.34 2,163.45 2,163.26 2,163.26 2,144.4K
18:15 2,162.65 2,163.79 2,162.65 2,163.79 7,208.3K
18:16 2,164.25 2,164.96 2,163.95 2,164.96 6,718.4K
18:17 2,164.94 2,165.08 2,164.94 2,164.96 2,334.8K
18:18 2,164.33 2,165.24 2,164.33 2,165.24 7,789.2K
18:19 2,165.11 2,165.11 2,164.16 2,164.84 3,287.0K
18:20 2,164.32 2,164.95 2,164.12 2,164.45 2,914.0K
18:21 2,165.03 2,165.34 2,164.44 2,165.26 7,897.8K
18:22 2,165.48 2,165.70 2,164.97 2,165.70 4,812.6K
18:23 2,165.74 2,165.74 2,164.52 2,164.62 1,242.3K
18:24 2,164.70 2,164.70 2,163.83 2,164.30 6,157.7K
18:25 2,164.28 2,165.02 2,164.09 2,165.02 9,097.3K
18:26 2,164.39 2,164.45 2,162.32 2,162.35 30,025.2K
18:27 2,162.19 2,162.75 2,162.19 2,162.75 8,479.7K
18:28 2,162.53 2,164.04 2,162.53 2,164.04 9,732.3K
18:29 2,164.17 2,164.43 2,164.01 2,164.10 2,831.3K
18:30 2,164.09 2,164.09 2,163.21 2,163.98 4,781.4K
18:31 2,165.02 2,165.72 2,165.02 2,165.18 8,580.7K
18:32 2,165.89 2,165.89 2,165.11 2,165.39 2,101.2K
18:33 2,165.71 2,165.95 2,165.33 2,165.95 4,974.3K
18:34 2,166.01 2,166.01 2,163.90 2,163.90 7,213.0K
18:35 2,164.21 2,164.21 2,162.32 2,162.32 2,220.6K
18:36 2,163.71 2,164.80 2,162.74 2,162.74 8,441.0K
18:37 2,163.39 2,163.39 2,162.34 2,162.89 7,304.8K
18:38 2,162.84 2,162.84 2,161.98 2,162.46 6,906.7K
18:39 2,162.91 2,163.77 2,161.85 2,163.77 11,961.0K
18:40 2,162.62 2,162.62 2,162.62 2,162.62 2,570.2K
18:51 2,164.95 2,164.95 2,164.95 2,164.95 178,931.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음