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 2,207.32 2,208.82 2,207.32 2,208.82 871,278.1K
09:51 2,209.26 2,209.26 2,207.84 2,208.41 7,689.3K
09:52 2,208.31 2,208.71 2,208.31 2,208.62 3,673.9K
09:53 2,207.94 2,208.58 2,207.58 2,208.58 8,261.8K
09:54 2,208.76 2,208.76 2,208.50 2,208.61 2,905.2K
09:55 2,208.15 2,208.53 2,207.51 2,208.53 5,887.8K
09:56 2,208.46 2,208.57 2,208.38 2,208.57 2,459.2K
09:57 2,208.39 2,208.39 2,207.34 2,207.34 14,487.7K
09:58 2,207.79 2,208.56 2,207.65 2,207.65 17,005.8K
09:59 2,208.26 2,209.13 2,208.26 2,209.13 16,789.1K
10:00 2,209.13 2,210.92 2,209.13 2,210.02 37,342.0K
10:01 2,210.14 2,210.14 2,207.77 2,207.77 26,387.6K
10:02 2,208.62 2,208.71 2,208.08 2,208.08 7,510.2K
10:03 2,207.59 2,209.49 2,207.59 2,209.27 20,279.4K
10:04 2,210.16 2,211.57 2,210.16 2,211.08 10,536.7K
10:05 2,210.11 2,211.09 2,210.11 2,211.09 14,336.1K
10:06 2,211.07 2,211.07 2,210.70 2,210.70 9,332.0K
10:07 2,209.63 2,209.63 2,208.84 2,208.93 15,457.3K
10:08 2,209.55 2,210.73 2,209.55 2,210.73 18,483.1K
10:09 2,210.60 2,212.70 2,210.43 2,212.70 31,171.7K
10:10 2,213.02 2,214.88 2,213.02 2,214.88 47,436.6K
10:11 2,214.87 2,214.87 2,213.91 2,214.03 42,943.0K
10:12 2,214.16 2,214.34 2,214.08 2,214.34 20,446.7K
10:13 2,214.12 2,214.53 2,213.66 2,213.66 18,935.8K
10:14 2,213.62 2,213.62 2,212.95 2,212.95 30,741.4K
10:15 2,213.13 2,213.20 2,212.54 2,212.54 9,040.6K
10:16 2,212.48 2,215.57 2,212.48 2,215.39 58,623.8K
10:17 2,216.36 2,218.59 2,216.28 2,218.59 59,890.3K
10:18 2,218.13 2,219.25 2,218.13 2,219.25 39,483.5K
10:19 2,219.64 2,220.09 2,219.64 2,219.80 62,157.2K
10:20 2,219.43 2,219.43 2,218.21 2,219.27 48,850.0K
10:21 2,219.55 2,220.64 2,219.46 2,220.64 26,171.7K
10:22 2,220.89 2,220.98 2,220.66 2,220.66 23,588.4K
10:23 2,220.85 2,222.19 2,220.85 2,222.01 32,099.0K
10:24 2,221.82 2,221.82 2,221.08 2,221.08 15,368.1K
10:25 2,220.84 2,221.35 2,220.84 2,221.35 24,321.1K
10:26 2,222.01 2,222.34 2,221.92 2,221.92 33,423.3K
10:27 2,221.37 2,222.12 2,220.80 2,220.80 21,014.0K
10:28 2,220.42 2,220.57 2,220.36 2,220.36 36,916.9K
10:29 2,220.09 2,220.09 2,219.08 2,219.08 18,633.4K
10:30 2,219.39 2,222.11 2,219.39 2,222.11 34,055.4K
10:31 2,222.40 2,222.40 2,221.73 2,222.27 21,242.6K
10:32 2,222.10 2,223.10 2,222.10 2,223.10 42,839.1K
10:33 2,222.77 2,222.77 2,221.84 2,221.84 12,707.3K
10:34 2,222.18 2,222.85 2,222.18 2,222.31 11,896.9K
10:35 2,222.44 2,223.04 2,222.44 2,222.57 11,578.6K
10:36 2,222.57 2,222.57 2,221.35 2,221.35 15,404.9K
10:37 2,221.37 2,221.37 2,220.09 2,220.12 26,691.5K
10:38 2,220.12 2,220.12 2,217.94 2,217.94 23,295.5K
10:39 2,218.34 2,218.34 2,217.60 2,218.10 20,921.7K
10:40 2,218.38 2,218.79 2,218.38 2,218.50 14,190.7K
10:41 2,218.41 2,218.57 2,217.12 2,217.99 31,373.9K
10:42 2,217.72 2,217.81 2,217.65 2,217.65 6,112.5K
10:43 2,217.94 2,217.94 2,217.32 2,217.32 8,244.6K
10:44 2,216.30 2,217.99 2,215.88 2,217.99 18,555.0K
10:45 2,218.42 2,219.08 2,218.42 2,218.60 22,475.2K
10:46 2,218.51 2,218.60 2,218.32 2,218.46 17,516.3K
10:47 2,218.27 2,218.63 2,217.79 2,217.79 18,745.0K
10:48 2,217.07 2,217.77 2,217.07 2,217.77 11,536.5K
10:49 2,217.65 2,218.16 2,217.65 2,218.16 6,434.3K
10:50 2,217.58 2,218.04 2,217.58 2,218.04 2,922.1K
10:51 2,218.41 2,218.41 2,218.20 2,218.20 4,229.7K
10:52 2,219.10 2,219.10 2,218.44 2,218.77 36,042.3K
10:53 2,218.87 2,218.87 2,218.35 2,218.62 19,233.4K
10:54 2,218.65 2,218.65 2,218.12 2,218.12 22,411.1K
10:55 2,218.32 2,218.32 2,217.65 2,217.65 7,388.7K
10:56 2,217.63 2,218.00 2,217.63 2,218.00 5,276.2K
10:57 2,218.26 2,218.26 2,217.93 2,218.12 6,089.1K
10:58 2,218.06 2,218.29 2,218.04 2,218.04 2,721.9K
10:59 2,218.03 2,218.03 2,217.96 2,217.99 11,168.1K
11:00 2,218.78 2,218.91 2,218.65 2,218.91 26,945.0K
11:01 2,218.64 2,219.51 2,218.64 2,219.51 11,801.2K
11:02 2,219.12 2,219.12 2,218.78 2,218.91 16,815.0K
11:03 2,219.30 2,219.30 2,218.14 2,218.28 7,214.5K
11:04 2,218.18 2,218.18 2,217.56 2,217.57 18,677.2K
11:05 2,217.21 2,217.64 2,216.77 2,217.24 16,044.5K
11:06 2,217.86 2,218.56 2,217.84 2,217.84 14,542.1K
11:07 2,218.51 2,218.55 2,218.15 2,218.15 6,589.4K
11:08 2,217.83 2,218.46 2,217.83 2,218.46 22,449.8K
11:09 2,218.98 2,219.52 2,218.84 2,219.50 39,516.7K
11:10 2,219.57 2,220.06 2,219.57 2,220.05 30,144.9K
11:11 2,219.97 2,219.97 2,218.95 2,218.95 14,901.3K
11:12 2,218.92 2,219.12 2,218.51 2,218.51 22,184.7K
11:13 2,217.92 2,218.74 2,217.92 2,218.07 9,406.9K
11:14 2,218.72 2,219.75 2,218.54 2,219.14 27,435.3K
11:15 2,219.48 2,219.48 2,217.84 2,217.84 13,506.8K
11:16 2,217.63 2,218.05 2,217.63 2,217.85 14,447.4K
11:17 2,218.48 2,218.48 2,218.26 2,218.26 21,077.3K
11:18 2,218.71 2,218.96 2,218.71 2,218.85 7,361.4K
11:19 2,218.32 2,218.41 2,216.64 2,216.64 26,677.5K
11:20 2,216.60 2,216.60 2,215.70 2,215.70 19,451.4K
11:21 2,216.94 2,217.45 2,216.90 2,216.90 11,748.0K
11:22 2,216.33 2,217.00 2,216.33 2,216.43 24,215.3K
11:23 2,216.25 2,216.77 2,216.25 2,216.77 10,935.6K
11:24 2,217.10 2,217.28 2,215.90 2,215.90 11,524.1K
11:25 2,215.74 2,217.10 2,215.74 2,217.07 47,104.1K
11:26 2,217.09 2,217.09 2,216.16 2,216.39 41,569.9K
11:27 2,216.16 2,216.63 2,216.04 2,216.63 14,302.1K
11:28 2,216.35 2,216.35 2,216.17 2,216.24 12,669.3K
11:29 2,216.09 2,216.17 2,215.73 2,216.17 11,333.9K
11:30 2,215.96 2,216.07 2,215.71 2,215.71 5,758.4K
11:31 2,215.83 2,216.22 2,215.26 2,215.26 15,472.1K
11:32 2,215.63 2,215.63 2,215.04 2,215.04 4,618.8K
11:33 2,215.14 2,215.14 2,214.30 2,214.30 10,641.6K
11:34 2,213.91 2,213.91 2,213.45 2,213.45 11,096.1K
11:35 2,213.32 2,213.32 2,211.13 2,211.13 85,112.1K
11:36 2,210.14 2,211.31 2,210.14 2,211.31 23,943.7K
11:37 2,212.05 2,212.05 2,210.55 2,211.30 14,840.9K
11:38 2,211.59 2,211.59 2,210.76 2,210.76 6,081.5K
11:39 2,211.05 2,211.65 2,210.90 2,210.90 9,269.5K
11:40 2,210.30 2,211.75 2,210.30 2,211.75 8,274.3K
11:41 2,211.58 2,212.39 2,211.58 2,212.34 9,004.8K
11:42 2,209.79 2,211.35 2,209.79 2,211.35 11,999.8K
11:43 2,211.39 2,211.39 2,209.70 2,209.70 29,884.5K
11:44 2,210.27 2,210.89 2,210.13 2,210.89 4,325.6K
11:45 2,211.08 2,211.30 2,211.08 2,211.17 9,560.7K
11:46 2,211.74 2,211.74 2,211.19 2,211.24 12,435.6K
11:47 2,211.52 2,211.52 2,208.67 2,208.67 14,336.4K
11:48 2,208.97 2,209.39 2,208.95 2,209.39 20,100.1K
11:49 2,209.03 2,209.47 2,208.70 2,209.47 8,390.1K
11:50 2,209.91 2,209.91 2,209.48 2,209.82 8,626.1K
11:51 2,210.31 2,210.58 2,209.86 2,209.86 8,276.3K
11:52 2,209.36 2,209.94 2,209.36 2,209.94 5,552.8K
11:53 2,211.13 2,211.19 2,210.58 2,210.58 7,014.3K
11:54 2,209.95 2,210.88 2,209.95 2,210.88 11,084.2K
11:55 2,211.25 2,211.82 2,211.11 2,211.73 11,723.9K
11:56 2,211.50 2,211.71 2,211.08 2,211.33 4,182.8K
11:57 2,211.33 2,212.22 2,211.33 2,212.22 6,766.7K
11:58 2,211.68 2,212.63 2,211.68 2,212.63 6,154.4K
11:59 2,212.69 2,212.69 2,211.06 2,211.06 7,126.2K
12:00 2,211.33 2,212.39 2,211.33 2,211.78 11,514.8K
12:01 2,211.40 2,211.40 2,210.28 2,210.28 9,731.4K
12:02 2,210.87 2,210.87 2,210.19 2,210.34 12,008.0K
12:03 2,211.19 2,211.19 2,209.93 2,210.08 6,332.2K
12:04 2,209.98 2,209.98 2,206.99 2,206.99 21,549.3K
12:05 2,206.84 2,208.09 2,206.84 2,208.09 28,296.0K
12:06 2,208.59 2,208.94 2,208.40 2,208.94 4,634.3K
12:07 2,208.81 2,209.06 2,208.41 2,208.89 4,611.0K
12:08 2,208.86 2,209.22 2,208.86 2,209.10 3,053.6K
12:09 2,209.05 2,209.39 2,208.99 2,209.39 10,866.8K
12:10 2,209.24 2,209.63 2,208.34 2,208.34 7,544.0K
12:11 2,208.42 2,208.42 2,207.75 2,208.02 6,707.9K
12:12 2,207.87 2,208.77 2,207.87 2,208.56 11,716.0K
12:13 2,209.61 2,209.61 2,207.57 2,207.57 14,552.0K
12:14 2,208.30 2,209.40 2,208.30 2,208.91 10,626.6K
12:15 2,209.01 2,209.48 2,208.91 2,209.48 8,402.0K
12:16 2,210.33 2,211.22 2,210.14 2,210.99 14,770.0K
12:17 2,211.89 2,213.42 2,211.89 2,213.42 19,126.9K
12:18 2,213.31 2,214.05 2,213.31 2,214.05 11,509.6K
12:19 2,214.34 2,214.34 2,213.46 2,214.30 25,635.2K
12:20 2,213.65 2,214.64 2,213.65 2,214.64 9,448.7K
12:21 2,215.31 2,216.42 2,215.31 2,216.42 44,181.0K
12:22 2,216.58 2,216.88 2,216.23 2,216.88 14,989.4K
12:23 2,217.66 2,218.01 2,217.66 2,217.82 9,310.7K
12:24 2,217.47 2,217.47 2,217.00 2,217.22 13,802.3K
12:25 2,217.19 2,217.19 2,215.67 2,216.49 11,264.2K
12:26 2,217.95 2,217.95 2,217.49 2,217.74 24,609.3K
12:27 2,218.12 2,220.96 2,218.12 2,220.61 30,415.7K
12:28 2,220.99 2,221.58 2,219.86 2,219.86 22,620.1K
12:29 2,219.83 2,219.99 2,219.26 2,219.43 7,566.5K
12:30 2,219.37 2,220.44 2,219.12 2,220.44 16,219.0K
12:31 2,220.49 2,221.29 2,220.43 2,221.29 4,964.6K
12:32 2,221.36 2,222.02 2,221.36 2,221.83 14,011.3K
12:33 2,222.42 2,222.79 2,222.18 2,222.18 9,768.7K
12:34 2,222.10 2,222.10 2,220.93 2,220.93 6,945.6K
12:35 2,220.56 2,220.56 2,219.27 2,220.07 23,032.5K
12:36 2,220.20 2,220.63 2,219.41 2,220.63 13,169.4K
12:37 2,220.37 2,220.47 2,219.91 2,219.91 9,835.0K
12:38 2,219.84 2,219.84 2,217.89 2,219.24 5,944.0K
12:39 2,219.23 2,220.09 2,219.23 2,220.09 11,844.4K
12:40 2,220.20 2,220.20 2,219.65 2,219.65 6,405.9K
12:41 2,219.42 2,219.82 2,219.42 2,219.82 5,634.6K
12:42 2,220.11 2,220.38 2,219.96 2,220.04 5,038.7K
12:43 2,220.16 2,220.67 2,220.13 2,220.67 3,066.1K
12:44 2,220.86 2,220.92 2,220.74 2,220.92 8,667.2K
12:45 2,221.20 2,222.22 2,220.48 2,221.56 7,197.8K
12:46 2,221.48 2,221.48 2,220.73 2,220.78 4,315.7K
12:47 2,220.76 2,221.16 2,220.76 2,221.16 3,088.0K
12:48 2,221.44 2,221.52 2,221.28 2,221.52 5,275.6K
12:49 2,221.29 2,222.12 2,221.29 2,221.84 2,371.0K
12:50 2,221.74 2,221.74 2,220.45 2,220.45 7,602.9K
12:51 2,219.28 2,219.28 2,218.87 2,219.14 7,431.6K
12:52 2,219.92 2,219.92 2,217.84 2,217.84 11,010.2K
12:53 2,218.10 2,219.25 2,218.10 2,219.25 6,830.8K
12:54 2,219.83 2,220.39 2,219.55 2,219.66 3,785.8K
12:55 2,220.05 2,220.32 2,219.86 2,219.86 3,300.4K
12:56 2,220.07 2,220.07 2,219.76 2,219.94 8,059.2K
12:57 2,219.61 2,219.84 2,219.17 2,219.84 8,064.5K
12:58 2,219.89 2,220.22 2,219.26 2,220.22 2,553.1K
12:59 2,220.24 2,220.24 2,219.52 2,219.52 8,017.3K
13:00 2,219.57 2,220.00 2,218.93 2,218.93 9,214.1K
13:01 2,218.41 2,218.41 2,217.69 2,217.85 5,506.8K
13:02 2,217.75 2,217.75 2,216.77 2,217.01 8,869.2K
13:03 2,217.40 2,217.92 2,217.40 2,217.92 2,154.0K
13:04 2,218.36 2,218.43 2,218.16 2,218.16 3,568.0K
13:05 2,218.50 2,218.74 2,218.25 2,218.25 8,695.6K
13:06 2,218.05 2,218.32 2,218.05 2,218.32 5,278.8K
13:07 2,218.24 2,218.24 2,216.83 2,216.83 26,223.3K
13:08 2,216.49 2,216.58 2,216.49 2,216.51 5,162.0K
13:09 2,216.18 2,216.18 2,214.67 2,215.66 10,783.2K
13:10 2,215.43 2,216.08 2,215.40 2,216.08 6,635.8K
13:11 2,215.69 2,215.80 2,215.48 2,215.80 3,257.2K
13:12 2,215.71 2,217.49 2,215.71 2,217.49 6,296.8K
13:13 2,217.81 2,217.97 2,216.33 2,216.33 6,334.8K
13:14 2,216.77 2,216.77 2,216.05 2,216.06 4,339.1K
13:15 2,216.14 2,217.14 2,216.14 2,216.70 9,005.2K
13:16 2,217.24 2,218.07 2,217.24 2,218.07 3,413.5K
13:17 2,218.31 2,218.31 2,217.49 2,217.96 6,703.9K
13:18 2,218.21 2,218.66 2,218.21 2,218.66 5,105.2K
13:19 2,219.14 2,220.17 2,218.52 2,220.17 8,046.6K
13:20 2,218.97 2,218.97 2,218.74 2,218.80 10,482.0K
13:21 2,218.72 2,218.72 2,218.38 2,218.49 13,340.2K
13:22 2,218.48 2,218.58 2,218.17 2,218.58 6,202.0K
13:23 2,218.99 2,218.99 2,218.60 2,218.60 6,763.6K
13:24 2,218.75 2,219.28 2,218.75 2,219.13 3,200.0K
13:25 2,218.08 2,218.40 2,218.08 2,218.21 5,703.8K
13:26 2,218.09 2,219.21 2,218.09 2,218.98 12,737.5K
13:27 2,218.41 2,220.36 2,218.41 2,220.36 16,085.0K
13:28 2,223.20 2,223.20 2,221.80 2,221.80 29,795.7K
13:29 2,222.63 2,222.97 2,222.13 2,222.13 18,145.0K
13:30 2,222.22 2,223.43 2,222.22 2,223.35 13,531.4K
13:31 2,222.95 2,223.40 2,222.37 2,222.37 4,857.1K
13:32 2,221.63 2,221.72 2,221.63 2,221.65 11,490.9K
13:33 2,221.29 2,221.29 2,220.39 2,221.25 5,064.1K
13:34 2,220.91 2,222.08 2,220.91 2,221.87 9,759.8K
13:35 2,221.48 2,221.94 2,221.47 2,221.47 4,753.2K
13:36 2,222.19 2,222.37 2,221.87 2,222.37 6,311.8K
13:37 2,222.65 2,223.96 2,222.34 2,223.96 29,619.3K
13:38 2,223.98 2,224.52 2,223.84 2,224.52 15,923.4K
13:39 2,224.70 2,224.90 2,224.38 2,224.83 18,960.4K
13:40 2,224.86 2,225.38 2,224.83 2,225.38 17,559.9K
13:41 2,225.28 2,225.43 2,224.65 2,224.84 12,417.1K
13:42 2,225.25 2,225.94 2,225.25 2,225.94 12,158.9K
13:43 2,225.42 2,225.42 2,225.30 2,225.34 10,841.0K
13:44 2,225.33 2,225.79 2,224.89 2,224.89 9,195.5K
13:45 2,224.82 2,225.30 2,224.82 2,225.19 8,870.6K
13:46 2,226.72 2,233.15 2,226.72 2,233.15 56,054.5K
13:47 2,233.36 2,233.94 2,233.30 2,233.94 51,998.0K
13:48 2,234.00 2,234.91 2,233.76 2,233.76 31,715.1K
13:49 2,233.90 2,234.14 2,233.59 2,234.14 23,906.5K
13:50 2,235.13 2,235.34 2,235.03 2,235.34 23,285.5K
13:51 2,235.58 2,235.58 2,234.99 2,235.21 14,563.9K
13:52 2,234.85 2,236.23 2,234.85 2,235.39 22,045.8K
13:53 2,235.80 2,236.70 2,235.80 2,236.70 14,649.5K
13:54 2,237.23 2,237.83 2,237.19 2,237.19 20,803.1K
13:55 2,237.27 2,237.32 2,236.97 2,236.97 9,037.7K
13:56 2,236.99 2,237.72 2,236.99 2,237.72 12,029.3K
13:57 2,237.36 2,237.61 2,237.35 2,237.60 8,081.1K
13:58 2,237.45 2,237.69 2,237.08 2,237.69 8,957.4K
13:59 2,237.61 2,237.72 2,236.54 2,236.54 9,199.3K
14:00 2,236.46 2,237.29 2,236.10 2,237.29 12,819.9K
14:01 2,237.19 2,237.19 2,236.52 2,236.84 13,808.3K
14:02 2,236.99 2,237.42 2,236.99 2,237.06 8,369.8K
14:03 2,236.97 2,237.12 2,236.57 2,236.57 10,746.3K
14:04 2,236.27 2,236.44 2,235.55 2,236.44 6,518.6K
14:05 2,236.62 2,236.62 2,235.44 2,235.44 18,538.5K
14:06 2,235.43 2,238.06 2,235.43 2,238.06 28,249.4K
14:07 2,238.29 2,238.29 2,237.68 2,237.73 27,881.8K
14:08 2,239.92 2,239.92 2,239.64 2,239.66 28,791.1K
14:09 2,239.82 2,240.03 2,239.82 2,240.03 19,099.7K
14:10 2,240.08 2,240.95 2,240.08 2,240.95 20,764.2K
14:11 2,240.08 2,240.08 2,239.10 2,239.50 8,724.1K
14:12 2,239.65 2,239.82 2,239.46 2,239.81 30,954.6K
14:13 2,240.37 2,240.68 2,240.37 2,240.48 12,230.8K
14:14 2,240.74 2,241.14 2,240.74 2,241.14 10,156.9K
14:15 2,240.57 2,241.51 2,240.57 2,241.09 11,901.0K
14:16 2,241.06 2,241.25 2,240.27 2,240.27 7,677.3K
14:17 2,240.54 2,240.54 2,239.64 2,240.03 10,887.4K
14:18 2,240.69 2,240.69 2,239.15 2,239.23 14,811.7K
14:19 2,238.92 2,239.06 2,238.92 2,239.06 11,467.3K
14:20 2,238.85 2,238.85 2,238.15 2,238.15 10,907.5K
14:21 2,238.19 2,238.19 2,237.51 2,237.51 9,715.9K
14:22 2,237.06 2,237.44 2,236.76 2,237.44 9,724.9K
14:23 2,236.87 2,237.04 2,236.73 2,236.73 15,112.7K
14:24 2,236.97 2,237.36 2,236.97 2,237.31 5,450.0K
14:25 2,237.77 2,237.77 2,237.20 2,237.35 6,893.7K
14:26 2,237.26 2,237.34 2,237.06 2,237.11 5,760.9K
14:27 2,237.73 2,238.70 2,237.73 2,238.70 10,606.6K
14:28 2,238.88 2,238.88 2,236.68 2,236.68 12,648.6K
14:29 2,236.68 2,236.68 2,235.97 2,235.97 19,717.7K
14:30 2,235.79 2,235.79 2,234.98 2,234.98 13,717.8K
14:31 2,235.39 2,236.45 2,235.27 2,236.45 6,189.4K
14:32 2,236.56 2,237.32 2,236.37 2,237.32 9,842.8K
14:33 2,236.84 2,236.84 2,236.48 2,236.55 10,287.7K
14:34 2,236.43 2,236.43 2,235.29 2,235.29 13,248.2K
14:35 2,235.11 2,235.11 2,234.30 2,234.84 14,331.7K
14:36 2,234.96 2,235.41 2,234.96 2,235.41 11,832.6K
14:37 2,235.43 2,237.10 2,235.43 2,237.10 30,630.8K
14:38 2,237.17 2,237.17 2,235.25 2,235.25 68,818.9K
14:39 2,234.30 2,234.73 2,234.30 2,234.54 34,312.3K
14:40 2,233.41 2,233.41 2,231.44 2,231.74 39,250.8K
14:41 2,231.51 2,232.06 2,231.51 2,232.06 19,100.5K
14:42 2,232.52 2,232.52 2,232.15 2,232.23 11,889.7K
14:43 2,231.68 2,232.15 2,231.33 2,231.33 8,117.8K
14:44 2,230.74 2,230.74 2,229.92 2,229.92 13,726.5K
14:45 2,230.85 2,230.85 2,229.71 2,229.87 25,595.5K
14:46 2,229.36 2,229.50 2,229.08 2,229.50 15,808.9K
14:47 2,229.40 2,230.65 2,229.40 2,230.65 13,344.1K
14:48 2,231.95 2,231.95 2,231.52 2,231.52 11,227.5K
14:49 2,231.20 2,231.20 2,230.66 2,231.10 14,333.1K
14:50 2,230.91 2,231.83 2,230.81 2,231.83 5,194.2K
14:51 2,231.91 2,232.80 2,231.51 2,232.80 6,830.8K
14:52 2,233.32 2,233.79 2,232.84 2,233.76 17,736.2K
14:53 2,233.37 2,233.37 2,232.92 2,233.12 62,889.7K
14:54 2,233.30 2,234.01 2,233.17 2,234.01 10,227.8K
14:55 2,233.85 2,234.89 2,233.85 2,234.89 14,174.8K
14:56 2,233.89 2,235.07 2,233.67 2,235.07 18,725.6K
14:57 2,235.48 2,235.51 2,234.77 2,234.77 6,765.4K
14:58 2,235.21 2,236.13 2,235.21 2,236.07 8,313.4K
14:59 2,234.77 2,236.04 2,234.77 2,235.69 8,016.0K
15:00 2,235.37 2,237.07 2,235.37 2,237.07 16,473.1K
15:01 2,236.79 2,237.33 2,236.79 2,237.33 17,040.4K
15:02 2,237.23 2,237.86 2,236.93 2,237.86 13,281.7K
15:03 2,238.20 2,238.20 2,237.21 2,237.21 5,547.1K
15:04 2,236.11 2,236.35 2,236.11 2,236.26 11,727.4K
15:05 2,236.02 2,236.09 2,234.33 2,234.33 12,217.4K
15:06 2,234.75 2,236.45 2,234.75 2,235.66 8,827.6K
15:07 2,235.28 2,235.81 2,235.28 2,235.49 7,362.9K
15:08 2,235.78 2,236.71 2,235.75 2,236.71 6,685.1K
15:09 2,235.30 2,235.71 2,235.30 2,235.71 8,331.5K
15:10 2,235.75 2,237.13 2,235.75 2,236.31 21,273.9K
15:11 2,236.56 2,236.56 2,236.07 2,236.10 17,098.9K
15:12 2,236.35 2,237.10 2,235.70 2,237.10 17,196.1K
15:13 2,237.75 2,238.39 2,237.37 2,237.56 5,242.2K
15:14 2,237.39 2,237.98 2,237.39 2,237.67 5,515.1K
15:15 2,237.61 2,238.01 2,236.39 2,236.39 5,803.8K
15:16 2,238.70 2,239.18 2,238.70 2,238.87 11,065.1K
15:17 2,238.67 2,238.67 2,237.92 2,238.16 8,142.1K
15:18 2,238.36 2,239.07 2,238.36 2,239.07 9,045.9K
15:19 2,239.85 2,240.84 2,239.83 2,239.83 15,853.8K
15:20 2,238.71 2,238.94 2,238.20 2,238.72 28,870.2K
15:21 2,238.57 2,239.52 2,238.57 2,239.51 5,118.3K
15:22 2,240.92 2,240.99 2,240.03 2,240.03 11,284.7K
15:23 2,240.40 2,240.62 2,240.12 2,240.12 6,391.4K
15:24 2,239.42 2,239.70 2,238.93 2,238.93 8,961.8K
15:25 2,238.99 2,238.99 2,237.66 2,237.94 11,844.2K
15:26 2,238.12 2,239.20 2,238.12 2,238.30 7,548.8K
15:27 2,237.94 2,237.94 2,237.48 2,237.65 11,365.5K
15:28 2,237.79 2,237.79 2,236.23 2,236.23 19,293.9K
15:29 2,235.37 2,235.98 2,235.16 2,235.98 30,804.5K
15:30 2,236.15 2,236.15 2,235.16 2,235.16 8,028.3K
15:31 2,234.52 2,234.52 2,233.73 2,233.73 13,445.5K
15:32 2,232.91 2,232.91 2,230.47 2,230.47 77,042.3K
15:33 2,230.65 2,230.74 2,230.19 2,230.19 14,690.5K
15:34 2,229.11 2,229.36 2,227.88 2,229.36 42,854.1K
15:35 2,229.68 2,229.68 2,227.53 2,227.53 40,335.3K
15:36 2,225.66 2,227.53 2,225.66 2,227.31 53,822.9K
15:37 2,227.39 2,227.39 2,226.48 2,226.48 15,985.0K
15:38 2,226.72 2,226.72 2,226.08 2,226.10 26,592.1K
15:39 2,227.91 2,229.57 2,227.91 2,229.57 24,153.3K
15:40 2,229.87 2,229.87 2,228.95 2,229.41 21,609.2K
15:41 2,229.89 2,229.99 2,229.89 2,229.99 8,641.2K
15:42 2,228.26 2,229.11 2,228.26 2,229.11 45,271.2K
15:43 2,229.55 2,230.27 2,229.42 2,229.42 11,815.5K
15:44 2,229.32 2,229.32 2,227.32 2,227.32 16,119.9K
15:45 2,229.71 2,230.81 2,229.71 2,230.81 41,125.8K
15:46 2,230.84 2,232.38 2,230.69 2,232.38 17,550.4K
15:47 2,232.45 2,232.45 2,231.61 2,231.79 19,162.2K
15:48 2,232.42 2,232.48 2,232.15 2,232.48 12,793.3K
15:49 2,234.41 2,234.85 2,233.57 2,234.85 13,918.5K
15:50 2,234.21 2,234.35 2,233.24 2,234.35 10,266.3K
15:51 2,233.08 2,233.74 2,233.00 2,233.68 11,638.9K
15:52 2,233.10 2,233.78 2,233.10 2,233.78 5,834.8K
15:53 2,233.25 2,234.02 2,233.25 2,234.02 14,531.3K
15:54 2,235.21 2,235.56 2,235.21 2,235.56 12,411.7K
15:55 2,235.78 2,235.78 2,234.48 2,234.48 14,981.6K
15:56 2,234.30 2,235.55 2,234.30 2,235.52 8,140.9K
15:57 2,234.83 2,236.15 2,234.83 2,236.15 14,484.6K
15:58 2,235.10 2,236.29 2,235.10 2,235.81 12,613.5K
15:59 2,235.48 2,235.48 2,235.12 2,235.15 13,314.9K
16:00 2,235.07 2,235.72 2,235.07 2,235.59 12,209.8K
16:01 2,235.57 2,235.70 2,235.27 2,235.70 10,719.7K
16:02 2,236.65 2,238.41 2,236.38 2,238.41 7,064.6K
16:03 2,239.30 2,239.30 2,237.71 2,237.71 11,014.3K
16:04 2,237.50 2,237.81 2,236.53 2,236.53 6,967.2K
16:05 2,237.41 2,237.86 2,236.87 2,237.86 6,687.5K
16:06 2,237.16 2,238.34 2,237.16 2,238.34 6,140.8K
16:07 2,237.76 2,238.16 2,237.76 2,237.99 7,788.8K
16:08 2,238.16 2,238.19 2,237.42 2,237.93 5,668.7K
16:09 2,237.88 2,238.74 2,237.74 2,238.32 8,606.7K
16:10 2,238.63 2,239.37 2,238.63 2,238.97 5,928.5K
16:11 2,238.84 2,238.84 2,238.61 2,238.61 5,245.0K
16:12 2,238.58 2,238.83 2,238.19 2,238.19 5,390.5K
16:13 2,238.89 2,238.89 2,238.56 2,238.62 5,423.4K
16:14 2,238.20 2,238.97 2,238.15 2,238.97 4,521.4K
16:15 2,238.83 2,238.83 2,237.12 2,237.53 11,328.7K
16:16 2,237.73 2,237.73 2,236.51 2,236.51 7,682.7K
16:17 2,236.37 2,236.80 2,235.99 2,236.69 24,431.4K
16:18 2,236.08 2,236.22 2,236.05 2,236.05 5,915.8K
16:19 2,236.09 2,236.74 2,235.83 2,236.74 5,763.8K
16:20 2,237.04 2,237.04 2,236.62 2,236.82 7,067.0K
16:21 2,237.07 2,237.76 2,237.07 2,237.76 15,904.3K
16:22 2,237.66 2,237.66 2,237.56 2,237.63 3,154.9K
16:23 2,237.84 2,237.84 2,237.63 2,237.63 3,391.2K
16:24 2,237.82 2,238.50 2,237.82 2,238.49 12,690.6K
16:25 2,238.57 2,238.57 2,237.97 2,237.97 13,687.1K
16:26 2,241.60 2,241.60 2,240.62 2,240.62 42,923.7K
16:27 2,240.89 2,241.71 2,240.89 2,241.71 8,473.1K
16:28 2,242.14 2,242.14 2,240.78 2,240.78 6,461.4K
16:29 2,240.82 2,241.05 2,240.62 2,241.05 5,160.6K
16:30 2,241.31 2,241.45 2,241.11 2,241.11 3,089.4K
16:31 2,241.52 2,241.52 2,239.56 2,239.56 5,984.1K
16:32 2,239.21 2,239.21 2,235.62 2,235.62 25,800.4K
16:33 2,237.40 2,237.66 2,237.22 2,237.35 7,247.4K
16:34 2,237.49 2,237.49 2,236.69 2,236.74 7,936.3K
16:35 2,236.29 2,236.98 2,236.29 2,236.31 8,263.5K
16:36 2,236.94 2,236.94 2,236.64 2,236.90 6,016.5K
16:37 2,236.27 2,237.16 2,236.27 2,237.16 3,763.0K
16:38 2,237.00 2,237.19 2,236.73 2,236.89 7,495.4K
16:39 2,236.54 2,236.88 2,236.48 2,236.48 3,831.5K
16:40 2,236.53 2,236.77 2,236.50 2,236.61 4,467.8K
16:41 2,237.06 2,237.06 2,236.70 2,236.95 4,958.2K
16:42 2,236.84 2,236.90 2,236.39 2,236.53 6,401.4K
16:43 2,236.30 2,236.30 2,235.94 2,235.94 5,742.9K
16:44 2,235.55 2,236.66 2,235.55 2,236.18 4,948.7K
16:45 2,236.61 2,237.15 2,236.29 2,237.15 4,124.9K
16:46 2,237.57 2,237.77 2,236.72 2,237.77 7,929.8K
16:47 2,237.47 2,238.06 2,237.20 2,237.20 8,063.9K
16:48 2,237.00 2,237.78 2,237.00 2,237.70 3,695.7K
16:49 2,237.34 2,238.05 2,237.34 2,237.53 6,064.2K
16:50 2,237.54 2,237.91 2,236.86 2,237.60 6,662.6K
16:51 2,237.09 2,237.09 2,235.12 2,235.12 14,942.4K
16:52 2,235.65 2,236.89 2,235.65 2,236.87 9,935.0K
16:53 2,236.72 2,236.87 2,236.70 2,236.81 4,124.1K
16:54 2,237.13 2,237.13 2,236.58 2,236.74 6,665.2K
16:55 2,237.44 2,238.20 2,237.43 2,237.43 5,094.5K
16:56 2,236.87 2,237.06 2,236.87 2,237.06 5,436.5K
16:57 2,236.32 2,236.49 2,235.29 2,235.29 8,996.2K
16:58 2,234.56 2,234.56 2,233.45 2,233.75 38,751.6K
16:59 2,233.93 2,234.72 2,233.93 2,234.72 15,582.2K
17:00 2,235.00 2,235.00 2,233.64 2,233.64 8,153.5K
17:01 2,232.88 2,232.88 2,232.31 2,232.43 13,216.3K
17:02 2,231.22 2,231.61 2,230.56 2,231.61 13,977.2K
17:03 2,232.65 2,232.65 2,231.21 2,231.73 13,411.1K
17:04 2,231.86 2,233.48 2,231.61 2,232.81 8,225.4K
17:05 2,232.32 2,232.74 2,232.32 2,232.49 4,804.4K
17:06 2,233.05 2,233.05 2,232.09 2,232.12 12,802.8K
17:07 2,233.02 2,233.66 2,233.02 2,233.66 8,259.5K
17:08 2,233.38 2,233.38 2,232.98 2,233.23 6,834.6K
17:09 2,233.60 2,235.79 2,233.60 2,235.79 9,567.6K
17:10 2,235.20 2,235.45 2,233.85 2,234.42 6,715.8K
17:11 2,234.54 2,234.54 2,234.17 2,234.44 5,208.0K
17:12 2,234.24 2,234.76 2,233.80 2,234.76 5,531.3K
17:13 2,235.55 2,235.90 2,235.53 2,235.90 20,906.1K
17:14 2,235.66 2,236.03 2,235.29 2,235.77 9,793.4K
17:15 2,236.50 2,239.35 2,236.50 2,239.35 18,304.7K
17:16 2,240.32 2,240.32 2,240.06 2,240.06 8,131.3K
17:17 2,240.15 2,240.15 2,239.23 2,239.32 7,290.3K
17:18 2,240.56 2,240.56 2,239.38 2,239.38 14,870.8K
17:19 2,239.12 2,239.20 2,238.85 2,238.85 3,569.5K
17:20 2,239.12 2,239.78 2,239.12 2,239.21 4,695.8K
17:21 2,239.30 2,239.60 2,238.10 2,238.10 10,459.4K
17:22 2,237.39 2,237.39 2,236.03 2,237.03 22,859.3K
17:23 2,237.61 2,239.50 2,237.61 2,239.50 8,497.6K
17:24 2,238.95 2,242.90 2,238.95 2,241.75 23,970.2K
17:25 2,242.51 2,242.79 2,240.19 2,240.19 24,945.7K
17:26 2,239.60 2,239.88 2,239.36 2,239.88 3,441.7K
17:27 2,239.97 2,240.54 2,239.86 2,239.86 4,211.8K
17:28 2,239.67 2,239.67 2,238.96 2,239.17 4,225.2K
17:29 2,239.42 2,240.69 2,239.07 2,239.96 5,478.7K
17:30 2,240.34 2,240.34 2,239.65 2,239.65 3,995.1K
17:31 2,239.73 2,240.31 2,239.57 2,240.31 12,300.3K
17:32 2,239.71 2,239.71 2,237.62 2,237.76 7,434.1K
17:33 2,237.83 2,238.21 2,237.32 2,237.32 4,348.0K
17:34 2,235.68 2,236.31 2,235.58 2,235.58 17,500.0K
17:35 2,236.41 2,236.84 2,235.83 2,236.84 10,505.0K
17:36 2,236.29 2,237.62 2,236.29 2,237.26 3,805.4K
17:37 2,237.43 2,237.54 2,237.20 2,237.20 2,181.9K
17:38 2,237.43 2,237.90 2,237.43 2,237.90 1,712.0K
17:39 2,238.17 2,238.17 2,237.55 2,237.55 2,063.4K
17:40 2,238.17 2,238.17 2,237.39 2,237.39 3,014.6K
17:41 2,237.18 2,238.08 2,237.18 2,238.08 6,245.3K
17:42 2,238.14 2,238.64 2,238.07 2,238.16 3,927.0K
17:43 2,238.04 2,238.44 2,238.04 2,238.44 4,772.3K
17:44 2,238.64 2,238.64 2,237.68 2,237.68 4,081.6K
17:45 2,238.28 2,239.10 2,238.28 2,239.10 9,080.0K
17:46 2,238.65 2,240.04 2,238.65 2,240.04 11,830.9K
17:47 2,240.36 2,240.36 2,239.07 2,239.38 7,370.0K
17:48 2,238.80 2,239.01 2,238.77 2,239.01 5,231.1K
17:49 2,238.29 2,238.94 2,238.29 2,238.64 9,975.5K
17:50 2,238.39 2,238.66 2,238.10 2,238.32 4,547.9K
17:51 2,238.75 2,238.75 2,238.37 2,238.56 2,695.0K
17:52 2,238.56 2,239.03 2,238.56 2,239.03 1,030.0K
17:53 2,239.52 2,239.70 2,239.11 2,239.70 4,139.9K
17:54 2,239.80 2,241.45 2,239.54 2,241.45 7,484.9K
17:55 2,241.18 2,241.20 2,241.03 2,241.20 8,765.4K
17:56 2,241.22 2,241.39 2,240.86 2,241.39 5,639.9K
17:57 2,241.75 2,241.75 2,240.77 2,240.89 4,187.5K
17:58 2,240.58 2,240.85 2,239.68 2,239.68 9,321.3K
17:59 2,240.35 2,240.35 2,239.40 2,239.40 2,720.5K
18:00 2,239.66 2,240.89 2,239.66 2,240.51 3,147.6K
18:01 2,240.63 2,241.69 2,240.63 2,241.69 17,261.8K
18:02 2,241.52 2,241.90 2,241.52 2,241.52 6,215.8K
18:03 2,241.69 2,241.69 2,241.27 2,241.37 6,352.7K
18:04 2,241.32 2,241.86 2,241.32 2,241.86 6,918.5K
18:05 2,241.74 2,241.74 2,240.96 2,240.96 7,927.3K
18:06 2,241.79 2,241.79 2,240.46 2,240.55 5,730.5K
18:07 2,240.29 2,241.34 2,240.29 2,241.10 8,735.0K
18:08 2,239.92 2,240.16 2,239.63 2,239.63 10,251.7K
18:09 2,239.90 2,240.15 2,239.59 2,240.15 5,842.1K
18:10 2,239.71 2,239.82 2,239.45 2,239.45 7,757.6K
18:11 2,239.46 2,239.66 2,239.46 2,239.66 6,351.5K
18:12 2,239.87 2,240.09 2,239.78 2,239.78 2,564.9K
18:13 2,239.72 2,239.77 2,239.34 2,239.38 4,434.2K
18:14 2,239.58 2,239.93 2,239.58 2,239.75 3,250.2K
18:15 2,239.95 2,240.12 2,239.71 2,239.71 2,570.4K
18:16 2,239.87 2,240.35 2,239.87 2,240.22 3,136.2K
18:17 2,240.04 2,240.69 2,240.04 2,240.21 4,293.9K
18:18 2,239.74 2,239.74 2,239.21 2,239.35 9,264.9K
18:19 2,239.46 2,239.46 2,238.64 2,238.79 16,221.3K
18:20 2,238.41 2,239.23 2,238.41 2,239.23 6,749.1K
18:21 2,238.32 2,239.15 2,238.32 2,238.94 5,017.6K
18:22 2,237.69 2,237.69 2,236.87 2,236.87 19,356.5K
18:23 2,236.97 2,237.08 2,236.72 2,237.05 7,431.0K
18:24 2,236.88 2,236.88 2,235.79 2,235.79 13,939.8K
18:25 2,235.28 2,235.83 2,235.28 2,235.60 3,767.4K
18:26 2,235.26 2,236.05 2,235.26 2,236.05 10,290.0K
18:27 2,236.01 2,236.01 2,235.57 2,235.60 4,106.4K
18:28 2,235.32 2,235.38 2,234.86 2,234.86 7,479.8K
18:29 2,235.56 2,236.54 2,235.56 2,236.54 2,955.2K
18:30 2,237.37 2,237.65 2,236.04 2,237.65 23,681.0K
18:31 2,237.10 2,237.57 2,236.94 2,236.94 5,178.1K
18:32 2,237.77 2,237.77 2,236.60 2,236.60 4,647.3K
18:33 2,235.98 2,235.98 2,235.16 2,235.47 4,744.1K
18:34 2,235.32 2,236.13 2,235.17 2,236.13 4,475.4K
18:35 2,234.79 2,236.21 2,234.79 2,236.21 5,563.6K
18:36 2,236.02 2,236.81 2,236.02 2,236.47 3,332.1K
18:37 2,236.99 2,237.12 2,236.07 2,236.56 3,762.7K
18:38 2,236.98 2,239.08 2,236.98 2,238.59 7,176.0K
18:39 2,238.80 2,239.15 2,238.76 2,238.76 5,042.1K
18:40 2,238.73 2,238.73 2,238.73 2,238.73 358.0K
18:51 2,240.07 2,240.07 2,240.07 2,240.07 46,778.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음