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 2,219.91 2,219.91 2,219.35 2,219.35 291,062.6K
09:51 2,219.96 2,220.12 2,219.52 2,219.52 1,761.2K
09:52 2,220.22 2,220.28 2,219.31 2,219.31 5,747.5K
09:53 2,219.10 2,219.47 2,218.71 2,218.71 1,231.4K
09:54 2,219.09 2,219.62 2,219.09 2,219.62 2,358.2K
09:55 2,219.52 2,219.56 2,219.14 2,219.14 1,077.7K
09:56 2,218.99 2,219.20 2,218.93 2,219.07 3,551.6K
09:57 2,218.90 2,218.90 2,218.51 2,218.76 1,196.6K
09:58 2,218.71 2,219.17 2,218.71 2,219.17 1,076.4K
09:59 2,219.32 2,219.68 2,219.00 2,219.00 1,343.0K
10:00 2,218.34 2,218.34 2,216.41 2,216.62 8,110.5K
10:01 2,216.44 2,217.20 2,216.44 2,217.13 4,540.1K
10:02 2,217.16 2,218.55 2,217.16 2,218.03 3,736.1K
10:03 2,218.04 2,218.62 2,218.04 2,218.27 1,638.6K
10:04 2,218.40 2,220.25 2,218.40 2,219.66 3,728.8K
10:05 2,219.68 2,219.68 2,217.49 2,217.49 3,242.1K
10:06 2,216.96 2,217.33 2,215.27 2,215.27 11,660.6K
10:07 2,216.42 2,217.28 2,216.42 2,217.22 3,300.3K
10:08 2,216.62 2,218.02 2,216.62 2,218.02 6,079.2K
10:09 2,217.49 2,217.63 2,217.24 2,217.24 1,297.3K
10:10 2,217.36 2,217.51 2,213.30 2,213.30 11,192.3K
10:11 2,213.74 2,213.74 2,212.73 2,212.73 19,601.4K
10:12 2,214.53 2,214.99 2,214.17 2,214.99 5,563.2K
10:13 2,215.11 2,215.30 2,214.71 2,214.71 2,886.7K
10:14 2,214.62 2,215.10 2,214.15 2,214.15 4,047.9K
10:15 2,214.39 2,214.39 2,212.61 2,212.61 4,683.0K
10:16 2,212.05 2,214.71 2,211.96 2,214.71 7,056.9K
10:17 2,214.07 2,214.76 2,213.82 2,214.76 5,295.0K
10:18 2,214.65 2,214.65 2,214.01 2,214.56 5,305.4K
10:19 2,214.08 2,215.01 2,214.08 2,214.95 3,223.4K
10:20 2,214.69 2,214.93 2,214.24 2,214.59 1,790.2K
10:21 2,214.19 2,214.19 2,212.26 2,212.26 6,964.1K
10:22 2,212.34 2,212.72 2,212.34 2,212.72 3,272.8K
10:23 2,212.25 2,212.25 2,211.72 2,212.03 16,385.7K
10:24 2,213.30 2,213.43 2,212.64 2,212.64 8,704.9K
10:25 2,213.03 2,213.16 2,212.86 2,213.16 3,479.4K
10:26 2,213.48 2,213.48 2,212.48 2,212.48 3,496.9K
10:27 2,212.77 2,213.02 2,212.05 2,212.05 10,327.8K
10:28 2,212.06 2,213.33 2,212.06 2,213.08 9,991.6K
10:29 2,214.23 2,215.11 2,213.91 2,213.91 5,705.4K
10:30 2,215.12 2,215.27 2,214.90 2,215.27 2,098.1K
10:31 2,214.39 2,214.95 2,214.39 2,214.95 1,554.9K
10:32 2,214.74 2,214.92 2,214.74 2,214.79 5,092.2K
10:33 2,215.43 2,217.23 2,215.43 2,217.23 7,747.2K
10:34 2,216.54 2,216.81 2,216.54 2,216.70 1,333.4K
10:35 2,217.01 2,217.08 2,216.11 2,216.11 3,752.3K
10:36 2,216.03 2,216.03 2,215.64 2,215.64 1,559.5K
10:37 2,215.63 2,215.63 2,215.30 2,215.30 7,329.8K
10:38 2,214.92 2,214.92 2,213.71 2,213.71 3,571.4K
10:39 2,214.03 2,214.40 2,214.03 2,214.28 3,243.2K
10:40 2,214.28 2,214.28 2,213.06 2,213.06 6,568.5K
10:41 2,213.06 2,213.65 2,213.06 2,213.65 2,630.9K
10:42 2,214.08 2,214.64 2,213.93 2,214.64 4,721.8K
10:43 2,214.53 2,214.84 2,214.53 2,214.84 5,395.4K
10:44 2,214.58 2,215.08 2,214.58 2,214.93 2,356.6K
10:45 2,214.83 2,215.36 2,214.46 2,214.46 2,286.9K
10:46 2,213.87 2,214.51 2,213.87 2,214.48 1,787.8K
10:47 2,213.59 2,214.39 2,213.59 2,214.14 4,430.3K
10:48 2,213.77 2,214.72 2,213.77 2,214.72 2,178.2K
10:49 2,215.54 2,215.85 2,215.09 2,215.09 3,223.6K
10:50 2,215.58 2,215.58 2,215.22 2,215.22 2,402.2K
10:51 2,214.97 2,215.18 2,214.97 2,215.17 1,658.8K
10:52 2,214.89 2,215.43 2,214.89 2,214.90 1,746.4K
10:53 2,214.22 2,214.22 2,213.37 2,213.79 4,679.5K
10:54 2,214.44 2,214.44 2,214.22 2,214.35 869.1K
10:55 2,214.21 2,214.38 2,214.21 2,214.37 660.0K
10:56 2,214.26 2,214.28 2,214.26 2,214.28 1,023.0K
10:57 2,213.82 2,213.83 2,213.08 2,213.52 1,977.6K
10:58 2,213.30 2,213.68 2,212.57 2,212.57 1,907.8K
10:59 2,212.38 2,213.28 2,212.38 2,212.61 6,955.3K
11:00 2,212.42 2,212.42 2,211.59 2,211.59 6,325.3K
11:01 2,211.61 2,211.61 2,211.12 2,211.40 7,242.5K
11:02 2,210.85 2,211.53 2,210.65 2,210.65 4,500.7K
11:03 2,209.73 2,209.88 2,209.57 2,209.80 5,690.6K
11:04 2,210.13 2,210.13 2,209.51 2,209.51 5,060.2K
11:05 2,209.36 2,211.41 2,209.24 2,211.41 6,660.2K
11:06 2,210.89 2,211.02 2,210.55 2,210.82 3,950.7K
11:07 2,210.70 2,211.48 2,210.53 2,211.22 6,473.4K
11:08 2,211.52 2,212.08 2,211.39 2,211.68 3,075.8K
11:09 2,212.06 2,212.15 2,211.77 2,211.77 4,929.7K
11:10 2,211.75 2,212.34 2,211.75 2,212.34 1,999.4K
11:11 2,212.22 2,212.82 2,212.22 2,212.82 4,845.1K
11:12 2,212.93 2,213.14 2,212.74 2,212.96 2,499.4K
11:13 2,213.05 2,214.86 2,213.05 2,214.37 5,663.0K
11:14 2,214.63 2,215.79 2,214.63 2,215.79 11,459.8K
11:15 2,215.12 2,215.12 2,214.32 2,214.51 3,336.8K
11:16 2,214.96 2,215.76 2,214.72 2,215.20 4,432.1K
11:17 2,214.21 2,214.27 2,213.34 2,213.34 2,841.9K
11:18 2,213.30 2,213.81 2,213.30 2,213.81 3,707.5K
11:19 2,213.47 2,213.57 2,213.09 2,213.09 2,375.3K
11:20 2,213.36 2,214.11 2,213.36 2,214.11 2,022.1K
11:21 2,213.73 2,213.73 2,213.18 2,213.18 6,451.1K
11:22 2,213.13 2,213.13 2,212.65 2,212.65 2,526.0K
11:23 2,212.77 2,212.85 2,212.43 2,212.43 3,696.0K
11:24 2,212.62 2,212.62 2,211.80 2,211.80 5,789.3K
11:25 2,211.35 2,211.92 2,211.35 2,211.69 3,669.8K
11:26 2,211.47 2,213.10 2,211.47 2,213.10 2,366.3K
11:27 2,213.09 2,215.47 2,213.09 2,214.64 13,498.5K
11:28 2,214.74 2,215.28 2,214.71 2,214.71 2,886.8K
11:29 2,214.76 2,214.96 2,214.75 2,214.96 4,047.0K
11:30 2,214.72 2,215.38 2,214.72 2,214.88 3,699.9K
11:31 2,214.42 2,214.73 2,214.01 2,214.01 2,370.5K
11:32 2,212.95 2,214.02 2,212.95 2,213.81 2,896.6K
11:33 2,213.32 2,213.94 2,213.22 2,213.94 2,006.9K
11:34 2,213.87 2,213.87 2,212.80 2,212.80 925.5K
11:35 2,212.93 2,213.22 2,212.93 2,212.95 2,904.9K
11:36 2,212.44 2,213.12 2,212.44 2,212.93 2,589.1K
11:37 2,212.18 2,212.80 2,212.18 2,212.26 917.1K
11:38 2,212.37 2,213.11 2,212.37 2,213.11 783.1K
11:39 2,212.55 2,213.25 2,212.55 2,212.96 1,568.2K
11:40 2,213.29 2,213.87 2,213.29 2,213.87 3,586.0K
11:41 2,214.22 2,214.23 2,213.75 2,213.75 2,552.8K
11:42 2,213.80 2,214.22 2,213.80 2,213.96 2,199.2K
11:43 2,214.06 2,214.06 2,213.51 2,213.51 1,683.7K
11:44 2,213.68 2,213.81 2,213.49 2,213.81 1,523.2K
11:45 2,213.63 2,213.63 2,212.92 2,212.92 2,356.3K
11:46 2,212.66 2,213.93 2,212.66 2,213.93 2,352.8K
11:47 2,213.48 2,213.48 2,212.58 2,212.58 3,535.7K
11:48 2,212.99 2,213.70 2,212.99 2,213.70 1,357.5K
11:49 2,213.65 2,214.01 2,213.47 2,213.47 2,122.8K
11:50 2,213.31 2,213.55 2,213.11 2,213.11 1,518.8K
11:51 2,212.69 2,213.17 2,212.54 2,212.79 4,594.0K
11:52 2,212.87 2,213.20 2,212.87 2,212.93 545.2K
11:53 2,212.73 2,213.51 2,212.73 2,213.03 1,516.7K
11:54 2,213.12 2,213.47 2,213.09 2,213.09 2,124.6K
11:55 2,213.03 2,213.65 2,212.89 2,213.65 1,353.4K
11:56 2,213.36 2,214.00 2,213.36 2,214.00 5,030.1K
11:57 2,214.05 2,214.95 2,213.77 2,214.95 3,395.6K
11:58 2,214.78 2,214.78 2,214.07 2,214.07 686.8K
11:59 2,214.11 2,214.62 2,214.07 2,214.48 1,600.1K
12:00 2,215.18 2,215.18 2,213.94 2,213.94 2,953.8K
12:01 2,213.74 2,213.74 2,212.62 2,212.62 2,530.1K
12:02 2,212.41 2,212.54 2,211.96 2,212.54 2,728.1K
12:03 2,212.37 2,212.62 2,212.37 2,212.62 2,441.0K
12:04 2,212.39 2,212.98 2,212.39 2,212.70 2,270.5K
12:05 2,212.64 2,212.93 2,212.39 2,212.39 2,337.6K
12:06 2,211.96 2,212.41 2,211.96 2,212.04 1,909.9K
12:07 2,211.96 2,212.74 2,211.96 2,212.01 702.4K
12:08 2,212.02 2,212.44 2,212.02 2,212.16 2,580.0K
12:09 2,212.23 2,213.05 2,212.23 2,213.05 1,144.5K
12:10 2,212.39 2,213.63 2,212.39 2,213.63 2,647.8K
12:11 2,213.74 2,214.57 2,213.74 2,214.10 3,983.7K
12:12 2,214.49 2,214.85 2,214.28 2,214.28 1,632.3K
12:13 2,214.69 2,215.65 2,214.69 2,215.65 4,591.5K
12:14 2,214.90 2,217.02 2,214.90 2,216.67 6,191.2K
12:15 2,216.93 2,217.55 2,216.93 2,217.53 4,609.1K
12:16 2,217.16 2,217.97 2,217.16 2,217.65 4,152.7K
12:17 2,217.49 2,218.00 2,216.94 2,216.94 9,085.2K
12:18 2,216.48 2,217.77 2,216.48 2,217.77 3,510.9K
12:19 2,217.50 2,217.50 2,217.01 2,217.24 1,732.8K
12:20 2,217.25 2,217.88 2,217.25 2,217.43 3,838.0K
12:21 2,216.75 2,217.59 2,216.75 2,217.59 4,010.7K
12:22 2,217.62 2,218.31 2,217.62 2,217.78 8,684.2K
12:23 2,218.21 2,218.59 2,218.03 2,218.57 2,247.3K
12:24 2,218.19 2,218.53 2,218.05 2,218.05 5,532.4K
12:25 2,218.15 2,218.52 2,218.15 2,218.52 4,705.4K
12:26 2,218.14 2,218.14 2,217.84 2,217.95 7,982.5K
12:27 2,218.07 2,218.07 2,217.71 2,217.87 2,940.3K
12:28 2,218.10 2,218.45 2,218.10 2,218.45 1,340.9K
12:29 2,218.31 2,218.65 2,217.95 2,217.95 911.5K
12:30 2,217.86 2,218.29 2,217.86 2,217.90 1,913.1K
12:31 2,217.43 2,217.61 2,217.18 2,217.61 4,001.8K
12:32 2,217.71 2,218.07 2,217.53 2,217.53 1,636.3K
12:33 2,217.52 2,218.13 2,217.52 2,218.13 1,242.0K
12:34 2,217.25 2,217.74 2,217.25 2,217.48 1,864.5K
12:35 2,217.51 2,217.80 2,217.48 2,217.56 1,521.3K
12:36 2,216.90 2,217.50 2,216.90 2,217.19 3,107.5K
12:37 2,217.01 2,217.19 2,217.01 2,217.07 3,383.5K
12:38 2,216.88 2,217.09 2,216.27 2,216.27 2,415.3K
12:39 2,215.77 2,216.48 2,215.77 2,216.44 4,562.3K
12:40 2,216.29 2,217.41 2,216.29 2,217.03 3,021.6K
12:41 2,217.05 2,217.22 2,215.17 2,215.17 11,857.3K
12:42 2,214.91 2,215.47 2,214.91 2,215.41 2,526.3K
12:43 2,215.50 2,215.50 2,214.90 2,215.16 1,382.7K
12:44 2,215.07 2,215.80 2,215.07 2,215.32 4,268.2K
12:45 2,215.28 2,215.42 2,214.78 2,214.78 3,331.6K
12:46 2,214.71 2,215.23 2,214.71 2,215.23 5,096.8K
12:47 2,214.88 2,214.90 2,214.78 2,214.82 3,773.9K
12:48 2,214.32 2,215.06 2,214.32 2,215.06 5,458.6K
12:49 2,214.82 2,214.82 2,214.29 2,214.54 2,342.6K
12:50 2,214.57 2,214.62 2,214.15 2,214.15 4,286.1K
12:51 2,213.47 2,214.12 2,213.47 2,214.12 4,271.0K
12:52 2,213.90 2,214.69 2,213.90 2,214.64 2,249.3K
12:53 2,214.46 2,214.46 2,213.72 2,213.72 5,035.7K
12:54 2,213.71 2,214.22 2,213.71 2,214.18 1,859.2K
12:55 2,213.78 2,214.34 2,213.78 2,213.94 2,549.3K
12:56 2,213.81 2,213.83 2,213.61 2,213.61 1,867.4K
12:57 2,212.76 2,212.78 2,212.45 2,212.54 1,793.0K
12:58 2,212.67 2,213.53 2,212.67 2,213.53 1,865.3K
12:59 2,213.50 2,214.27 2,213.50 2,214.27 2,369.8K
13:00 2,214.07 2,214.07 2,213.04 2,213.48 2,505.9K
13:01 2,212.95 2,214.04 2,212.95 2,214.04 2,149.1K
13:02 2,213.64 2,213.64 2,213.21 2,213.62 6,805.7K
13:03 2,213.07 2,213.52 2,213.05 2,213.25 1,585.0K
13:04 2,213.25 2,213.86 2,213.25 2,213.66 929.7K
13:05 2,213.85 2,215.38 2,213.85 2,215.38 8,827.7K
13:06 2,215.38 2,218.16 2,215.38 2,216.81 5,895.7K
13:07 2,217.39 2,217.39 2,216.54 2,216.54 3,467.5K
13:08 2,216.79 2,217.38 2,216.63 2,216.63 1,090.2K
13:09 2,217.42 2,217.84 2,217.42 2,217.67 2,613.1K
13:10 2,218.35 2,218.38 2,218.09 2,218.10 9,787.7K
13:11 2,218.13 2,218.22 2,217.93 2,218.08 3,136.8K
13:12 2,218.01 2,218.12 2,217.20 2,218.12 3,839.3K
13:13 2,217.70 2,218.23 2,217.70 2,218.13 12,944.0K
13:14 2,217.72 2,218.27 2,217.69 2,217.89 2,188.5K
13:15 2,217.78 2,218.54 2,217.78 2,218.48 9,107.3K
13:16 2,218.30 2,218.38 2,218.19 2,218.19 1,392.9K
13:17 2,217.63 2,218.32 2,217.63 2,218.20 1,467.3K
13:18 2,217.95 2,218.01 2,217.63 2,217.63 5,835.6K
13:19 2,217.33 2,217.60 2,217.33 2,217.51 748.0K
13:20 2,217.27 2,217.27 2,216.07 2,216.07 8,285.6K
13:21 2,215.93 2,216.16 2,214.73 2,214.95 4,538.3K
13:22 2,215.02 2,215.07 2,214.46 2,214.46 2,867.8K
13:23 2,214.72 2,215.12 2,214.57 2,215.12 2,469.7K
13:24 2,215.30 2,215.44 2,214.92 2,215.03 1,715.4K
13:25 2,214.88 2,214.88 2,214.15 2,214.15 6,233.2K
13:26 2,214.21 2,214.34 2,213.98 2,214.25 3,937.4K
13:27 2,213.79 2,214.15 2,213.31 2,213.31 4,548.3K
13:28 2,212.86 2,213.17 2,212.77 2,213.17 3,429.0K
13:29 2,212.95 2,212.95 2,212.30 2,212.34 2,200.7K
13:30 2,212.30 2,212.30 2,211.82 2,211.82 3,235.7K
13:31 2,211.78 2,212.47 2,211.78 2,212.13 4,211.0K
13:32 2,212.29 2,212.72 2,212.29 2,212.59 2,951.5K
13:33 2,212.51 2,212.51 2,212.20 2,212.41 5,103.8K
13:34 2,212.17 2,212.17 2,211.39 2,211.60 2,797.5K
13:35 2,211.30 2,211.30 2,210.59 2,210.59 7,128.4K
13:36 2,210.49 2,210.86 2,209.81 2,210.86 7,657.9K
13:37 2,210.70 2,211.01 2,210.21 2,210.21 3,083.5K
13:38 2,210.02 2,210.02 2,209.56 2,209.56 3,867.9K
13:39 2,209.54 2,209.66 2,209.43 2,209.66 3,719.5K
13:40 2,209.99 2,210.41 2,209.56 2,209.56 6,585.2K
13:41 2,209.54 2,209.66 2,209.38 2,209.38 13,726.6K
13:42 2,209.62 2,209.62 2,208.70 2,209.46 3,695.0K
13:43 2,209.63 2,210.35 2,209.63 2,210.11 7,647.3K
13:44 2,209.94 2,209.94 2,206.89 2,206.89 18,784.6K
13:45 2,206.52 2,206.79 2,206.42 2,206.79 9,552.5K
13:46 2,206.40 2,207.07 2,206.40 2,206.43 7,012.8K
13:47 2,207.13 2,207.39 2,206.72 2,206.88 5,172.3K
13:48 2,206.77 2,207.70 2,206.77 2,207.19 5,249.3K
13:49 2,207.52 2,208.11 2,207.52 2,207.63 3,697.2K
13:50 2,207.81 2,207.81 2,207.01 2,207.74 6,673.8K
13:51 2,206.74 2,207.44 2,206.74 2,207.44 1,574.9K
13:52 2,206.93 2,207.62 2,206.93 2,207.62 1,224.6K
13:53 2,207.39 2,207.39 2,206.68 2,206.68 7,473.4K
13:54 2,206.29 2,206.69 2,205.95 2,205.95 6,930.2K
13:55 2,205.77 2,205.84 2,205.05 2,205.05 10,742.7K
13:56 2,205.75 2,205.92 2,205.01 2,205.29 8,508.3K
13:57 2,205.51 2,205.96 2,205.51 2,205.77 5,389.6K
13:58 2,205.49 2,206.61 2,205.49 2,206.20 4,093.6K
13:59 2,205.88 2,205.88 2,205.56 2,205.71 4,787.9K
14:00 2,205.64 2,205.64 2,205.20 2,205.20 3,344.4K
14:01 2,205.10 2,205.84 2,205.10 2,205.10 5,503.9K
14:02 2,205.39 2,205.39 2,203.95 2,203.95 5,555.5K
14:03 2,203.97 2,203.97 2,203.09 2,203.09 6,984.4K
14:04 2,202.87 2,204.36 2,202.87 2,204.05 11,927.0K
14:05 2,204.34 2,205.03 2,204.34 2,204.51 5,035.9K
14:06 2,204.09 2,204.09 2,203.49 2,203.67 1,995.2K
14:07 2,203.09 2,203.09 2,202.33 2,202.33 7,191.8K
14:08 2,202.35 2,202.35 2,201.77 2,201.77 8,342.1K
14:09 2,201.14 2,202.30 2,201.06 2,202.30 9,878.9K
14:10 2,202.22 2,203.24 2,202.22 2,202.69 4,699.5K
14:11 2,202.14 2,202.49 2,202.10 2,202.40 1,368.7K
14:12 2,201.66 2,203.08 2,201.66 2,201.71 2,455.6K
14:13 2,201.58 2,201.66 2,201.26 2,201.26 8,397.6K
14:14 2,202.25 2,203.87 2,202.25 2,203.87 8,673.1K
14:15 2,203.96 2,204.73 2,203.33 2,204.73 6,337.7K
14:16 2,204.55 2,204.86 2,204.18 2,204.60 6,581.6K
14:17 2,204.63 2,204.89 2,204.42 2,204.53 6,901.1K
14:18 2,203.79 2,204.51 2,203.79 2,204.51 4,194.8K
14:19 2,203.92 2,203.95 2,203.61 2,203.61 2,288.8K
14:20 2,203.46 2,203.86 2,203.31 2,203.31 2,311.2K
14:21 2,202.80 2,203.89 2,202.80 2,203.89 4,233.4K
14:22 2,203.59 2,204.17 2,203.59 2,204.10 4,292.9K
14:23 2,204.61 2,204.61 2,203.96 2,204.26 4,974.8K
14:24 2,204.00 2,204.35 2,203.55 2,204.35 10,851.8K
14:25 2,204.09 2,204.84 2,203.28 2,203.28 11,893.9K
14:26 2,203.25 2,203.48 2,203.25 2,203.36 5,855.3K
14:27 2,203.23 2,203.60 2,202.09 2,202.09 9,356.1K
14:28 2,201.39 2,201.69 2,201.15 2,201.15 17,698.0K
14:29 2,200.76 2,201.26 2,200.76 2,201.07 12,603.5K
14:30 2,200.93 2,201.76 2,200.93 2,201.76 10,328.4K
14:31 2,200.06 2,200.43 2,200.04 2,200.24 8,824.0K
14:32 2,200.28 2,200.92 2,200.28 2,200.92 4,397.7K
14:33 2,201.37 2,201.91 2,201.37 2,201.68 4,256.3K
14:34 2,201.51 2,201.54 2,201.50 2,201.50 6,065.8K
14:35 2,201.14 2,202.00 2,200.85 2,202.00 6,538.7K
14:36 2,202.29 2,202.73 2,202.16 2,202.70 5,153.3K
14:37 2,202.64 2,203.09 2,202.60 2,203.00 2,946.2K
14:38 2,202.96 2,202.96 2,202.35 2,202.60 3,657.8K
14:39 2,202.30 2,202.78 2,202.30 2,202.58 1,810.7K
14:40 2,202.64 2,202.68 2,201.95 2,201.95 3,915.0K
14:41 2,201.58 2,201.58 2,200.89 2,201.05 2,468.4K
14:42 2,200.88 2,201.43 2,200.88 2,201.43 6,153.7K
14:43 2,201.68 2,202.10 2,201.14 2,201.28 2,491.1K
14:44 2,201.64 2,201.86 2,201.53 2,201.53 3,574.2K
14:45 2,201.41 2,202.11 2,201.41 2,202.11 2,369.4K
14:46 2,202.28 2,202.42 2,202.27 2,202.27 5,297.0K
14:47 2,202.01 2,202.15 2,201.35 2,202.15 7,316.5K
14:48 2,201.85 2,201.85 2,201.30 2,201.51 8,193.5K
14:49 2,201.50 2,202.39 2,201.50 2,202.39 2,183.4K
14:50 2,202.49 2,202.70 2,202.49 2,202.59 3,002.7K
14:51 2,202.49 2,204.26 2,202.49 2,204.26 6,818.6K
14:52 2,204.32 2,206.49 2,204.32 2,206.49 21,352.8K
14:53 2,205.72 2,205.93 2,205.57 2,205.78 5,953.6K
14:54 2,205.62 2,206.43 2,205.58 2,205.86 3,448.3K
14:55 2,205.94 2,206.81 2,205.94 2,206.73 4,273.1K
14:56 2,207.41 2,207.48 2,206.99 2,206.99 4,318.0K
14:57 2,207.38 2,207.89 2,207.38 2,207.65 3,245.1K
14:58 2,207.54 2,207.64 2,207.10 2,207.10 3,319.0K
14:59 2,206.86 2,207.27 2,206.86 2,207.27 4,275.5K
15:00 2,207.64 2,207.71 2,207.33 2,207.43 3,492.1K
15:01 2,207.76 2,208.76 2,207.76 2,208.76 4,703.1K
15:02 2,208.88 2,208.95 2,208.74 2,208.86 4,135.6K
15:03 2,208.70 2,209.44 2,208.54 2,208.54 4,403.0K
15:04 2,208.31 2,208.31 2,207.36 2,207.36 3,251.5K
15:05 2,207.12 2,207.97 2,207.12 2,207.97 3,655.9K
15:06 2,208.27 2,208.68 2,208.20 2,208.68 6,305.4K
15:07 2,208.81 2,209.86 2,208.81 2,208.88 5,056.0K
15:08 2,208.86 2,210.17 2,208.86 2,210.17 1,861.7K
15:09 2,209.74 2,210.16 2,209.58 2,210.16 5,310.1K
15:10 2,209.97 2,211.11 2,209.97 2,210.63 6,783.5K
15:11 2,211.05 2,211.05 2,210.36 2,210.63 6,974.5K
15:12 2,210.55 2,210.63 2,210.17 2,210.17 8,158.8K
15:13 2,209.73 2,209.73 2,208.66 2,208.90 5,397.3K
15:14 2,209.09 2,209.48 2,209.09 2,209.48 5,222.7K
15:15 2,209.70 2,209.70 2,208.45 2,209.25 3,627.3K
15:16 2,208.52 2,208.74 2,208.49 2,208.49 3,522.9K
15:17 2,207.52 2,209.09 2,207.52 2,209.09 8,832.0K
15:18 2,209.11 2,209.61 2,209.10 2,209.11 12,153.8K
15:19 2,209.08 2,209.64 2,208.01 2,208.01 5,109.0K
15:20 2,209.06 2,209.06 2,208.08 2,208.08 7,445.5K
15:21 2,208.60 2,209.42 2,208.60 2,209.28 3,884.8K
15:22 2,208.87 2,209.86 2,208.87 2,209.30 5,968.7K
15:23 2,210.01 2,210.80 2,210.01 2,210.80 3,374.6K
15:24 2,210.87 2,211.12 2,210.57 2,211.12 4,182.6K
15:25 2,211.83 2,212.02 2,211.82 2,212.02 4,812.4K
15:26 2,211.78 2,212.60 2,211.78 2,212.25 8,855.7K
15:27 2,211.81 2,212.31 2,211.80 2,212.31 2,040.4K
15:28 2,212.61 2,212.63 2,211.78 2,211.78 4,843.1K
15:29 2,212.10 2,212.10 2,211.60 2,212.06 2,483.3K
15:30 2,212.46 2,213.17 2,212.46 2,213.17 10,220.5K
15:31 2,212.70 2,213.52 2,212.17 2,213.52 4,344.4K
15:32 2,212.72 2,213.45 2,212.72 2,212.94 6,037.9K
15:33 2,213.10 2,213.12 2,212.27 2,212.42 1,503.3K
15:34 2,212.12 2,212.55 2,212.12 2,212.27 6,729.2K
15:35 2,212.42 2,212.52 2,211.77 2,211.77 4,630.0K
15:36 2,211.49 2,211.92 2,210.96 2,210.96 3,881.6K
15:37 2,210.73 2,211.13 2,209.81 2,209.81 3,890.8K
15:38 2,210.24 2,210.33 2,209.10 2,209.10 3,205.4K
15:39 2,209.86 2,209.86 2,208.57 2,208.57 3,028.1K
15:40 2,210.01 2,210.01 2,209.54 2,209.93 6,757.9K
15:41 2,210.33 2,211.15 2,210.33 2,211.15 2,300.1K
15:42 2,210.55 2,211.19 2,210.55 2,211.19 3,024.4K
15:43 2,211.21 2,211.51 2,210.80 2,210.80 3,029.1K
15:44 2,211.51 2,212.19 2,211.51 2,212.19 4,452.3K
15:45 2,211.37 2,211.37 2,209.86 2,209.86 4,689.0K
15:46 2,209.12 2,210.12 2,209.12 2,209.76 15,809.2K
15:47 2,210.16 2,210.16 2,209.90 2,210.04 2,153.9K
15:48 2,210.05 2,210.63 2,210.02 2,210.02 2,906.0K
15:49 2,209.81 2,210.20 2,209.49 2,209.49 3,746.0K
15:50 2,209.92 2,211.25 2,209.92 2,211.19 9,027.8K
15:51 2,210.41 2,211.26 2,210.39 2,211.14 17,555.5K
15:52 2,210.97 2,212.26 2,210.97 2,212.26 6,625.3K
15:53 2,211.74 2,212.98 2,211.65 2,212.98 2,514.7K
15:54 2,212.56 2,212.56 2,212.14 2,212.18 5,175.0K
15:55 2,211.68 2,213.00 2,211.68 2,213.00 2,288.0K
15:56 2,212.22 2,212.97 2,212.22 2,212.53 3,415.2K
15:57 2,212.89 2,212.89 2,211.86 2,211.86 2,654.0K
15:58 2,211.35 2,212.17 2,211.34 2,211.34 2,779.1K
15:59 2,211.81 2,212.55 2,211.81 2,212.26 7,047.8K
16:00 2,212.59 2,212.85 2,212.59 2,212.79 5,642.9K
16:01 2,212.40 2,213.13 2,212.40 2,212.90 3,513.1K
16:02 2,213.37 2,214.26 2,213.37 2,214.26 5,092.3K
16:03 2,214.66 2,215.17 2,214.66 2,215.17 4,016.5K
16:04 2,215.06 2,215.36 2,214.18 2,214.18 6,985.7K
16:05 2,214.94 2,214.94 2,213.70 2,213.70 8,389.7K
16:06 2,213.75 2,214.39 2,213.75 2,213.91 4,107.2K
16:07 2,214.36 2,214.48 2,213.96 2,214.19 3,417.1K
16:08 2,214.68 2,214.68 2,213.40 2,213.40 5,913.3K
16:09 2,213.20 2,213.34 2,213.20 2,213.32 3,116.2K
16:10 2,214.01 2,214.01 2,213.64 2,213.64 5,089.9K
16:11 2,213.95 2,215.28 2,213.95 2,215.03 18,549.0K
16:12 2,215.24 2,215.75 2,215.24 2,215.33 3,886.8K
16:13 2,215.10 2,217.20 2,215.10 2,217.20 16,092.5K
16:14 2,216.89 2,216.89 2,214.30 2,214.30 12,585.1K
16:15 2,215.58 2,217.28 2,215.58 2,217.28 17,958.9K
16:16 2,218.67 2,220.20 2,218.24 2,218.33 19,661.6K
16:17 2,217.70 2,217.83 2,216.60 2,216.60 12,712.0K
16:18 2,216.88 2,217.09 2,216.56 2,217.09 8,400.1K
16:19 2,217.24 2,217.24 2,216.67 2,216.94 3,703.1K
16:20 2,216.62 2,217.09 2,216.57 2,217.09 7,387.2K
16:21 2,217.23 2,217.75 2,217.17 2,217.17 7,912.7K
16:22 2,216.85 2,217.08 2,216.85 2,216.93 8,974.2K
16:23 2,217.43 2,218.12 2,217.43 2,218.06 3,195.0K
16:24 2,217.58 2,218.18 2,217.57 2,218.18 7,582.7K
16:25 2,218.15 2,218.88 2,218.15 2,218.32 7,484.3K
16:26 2,218.07 2,219.27 2,218.07 2,219.27 4,241.7K
16:27 2,219.81 2,219.81 2,219.70 2,219.80 6,803.5K
16:28 2,219.75 2,220.73 2,219.75 2,220.28 6,267.3K
16:29 2,220.58 2,220.69 2,219.59 2,219.59 19,503.9K
16:30 2,218.90 2,219.91 2,218.59 2,218.59 8,903.1K
16:31 2,218.66 2,218.96 2,218.41 2,218.41 4,150.1K
16:32 2,217.93 2,218.71 2,217.93 2,218.71 6,169.1K
16:33 2,219.18 2,219.57 2,219.18 2,219.19 3,471.9K
16:34 2,219.43 2,220.34 2,219.43 2,220.29 7,406.4K
16:35 2,219.58 2,220.55 2,219.58 2,220.55 9,402.0K
16:36 2,219.83 2,219.95 2,219.48 2,219.70 13,697.2K
16:37 2,219.87 2,220.78 2,219.87 2,220.78 10,544.8K
16:38 2,221.22 2,222.30 2,220.79 2,222.30 20,251.9K
16:39 2,222.60 2,223.08 2,222.26 2,222.83 32,663.5K
16:40 2,223.36 2,223.46 2,222.11 2,222.11 13,881.7K
16:41 2,221.70 2,223.40 2,221.70 2,223.40 13,798.8K
16:42 2,224.14 2,224.14 2,223.30 2,223.30 13,235.7K
16:43 2,223.66 2,224.03 2,223.64 2,223.64 5,640.9K
16:44 2,223.84 2,223.84 2,222.13 2,222.13 10,682.2K
16:45 2,223.05 2,223.05 2,221.45 2,221.45 11,614.0K
16:46 2,221.51 2,222.49 2,221.51 2,221.85 7,195.2K
16:47 2,220.80 2,221.58 2,219.46 2,219.46 12,499.3K
16:48 2,220.38 2,221.82 2,220.38 2,221.82 9,600.3K
16:49 2,221.68 2,221.97 2,221.18 2,221.45 5,907.9K
16:50 2,221.34 2,223.39 2,221.34 2,223.39 10,150.2K
16:51 2,223.46 2,223.46 2,222.60 2,222.92 8,804.0K
16:52 2,222.87 2,223.98 2,222.84 2,223.98 11,963.6K
16:53 2,224.14 2,224.75 2,223.34 2,223.34 5,263.5K
16:54 2,223.30 2,223.99 2,223.30 2,223.99 4,631.7K
16:55 2,224.09 2,224.74 2,224.09 2,224.33 7,695.3K
16:56 2,224.24 2,226.85 2,224.24 2,226.85 26,209.8K
16:57 2,228.11 2,228.97 2,228.11 2,228.76 29,796.4K
16:58 2,227.71 2,228.39 2,227.71 2,228.39 10,874.9K
16:59 2,228.44 2,228.76 2,228.23 2,228.76 14,952.8K
17:00 2,228.78 2,230.74 2,228.78 2,229.81 28,637.8K
17:01 2,229.22 2,229.97 2,229.22 2,229.62 8,013.7K
17:02 2,229.36 2,229.36 2,228.96 2,229.25 10,295.3K
17:03 2,229.17 2,229.17 2,227.41 2,227.55 8,365.6K
17:04 2,227.60 2,228.46 2,227.60 2,228.46 10,429.3K
17:05 2,227.46 2,228.54 2,227.42 2,228.34 8,832.6K
17:06 2,228.46 2,228.46 2,227.96 2,227.96 11,959.0K
17:07 2,228.03 2,228.30 2,227.45 2,227.45 10,401.8K
17:08 2,227.51 2,229.61 2,227.51 2,229.61 29,569.6K
17:09 2,229.32 2,229.36 2,227.63 2,227.63 10,393.7K
17:10 2,228.76 2,229.46 2,228.76 2,229.18 8,786.2K
17:11 2,229.18 2,229.53 2,228.30 2,228.30 10,001.9K
17:12 2,228.74 2,229.00 2,228.68 2,228.68 6,866.7K
17:13 2,228.45 2,229.19 2,228.45 2,229.19 5,083.4K
17:14 2,229.48 2,230.49 2,229.48 2,230.49 10,292.6K
17:15 2,230.43 2,232.26 2,230.43 2,231.64 24,064.8K
17:16 2,231.82 2,231.82 2,231.49 2,231.63 8,189.5K
17:17 2,230.99 2,231.34 2,230.99 2,231.34 9,983.7K
17:18 2,231.54 2,232.02 2,231.54 2,231.86 8,571.3K
17:19 2,231.30 2,231.64 2,231.13 2,231.64 11,111.9K
17:20 2,231.72 2,232.81 2,231.72 2,232.71 12,489.9K
17:21 2,232.70 2,233.43 2,232.70 2,233.43 22,858.0K
17:22 2,233.29 2,234.67 2,233.29 2,234.67 9,466.4K
17:23 2,234.90 2,235.74 2,234.90 2,235.48 11,698.1K
17:24 2,235.66 2,235.90 2,235.41 2,235.41 13,673.4K
17:25 2,235.56 2,235.76 2,235.43 2,235.76 6,892.2K
17:26 2,235.65 2,236.35 2,235.65 2,236.35 42,163.8K
17:27 2,236.09 2,236.09 2,235.00 2,235.00 11,030.6K
17:28 2,234.89 2,236.04 2,234.89 2,235.42 8,229.2K
17:29 2,234.63 2,235.90 2,234.63 2,235.90 10,794.1K
17:30 2,236.42 2,237.10 2,236.42 2,236.65 14,679.7K
17:31 2,236.42 2,236.86 2,235.81 2,235.81 10,635.1K
17:32 2,235.79 2,236.35 2,235.79 2,235.88 5,507.8K
17:33 2,235.81 2,236.02 2,235.81 2,235.82 11,632.8K
17:34 2,235.11 2,235.11 2,233.38 2,233.40 27,923.8K
17:35 2,233.04 2,233.04 2,232.39 2,232.65 8,137.0K
17:36 2,232.76 2,232.90 2,232.75 2,232.78 10,799.8K
17:37 2,232.60 2,232.60 2,231.51 2,231.51 8,825.8K
17:38 2,231.56 2,231.61 2,231.53 2,231.61 4,704.4K
17:39 2,231.50 2,231.50 2,230.09 2,230.09 12,342.9K
17:40 2,229.79 2,230.42 2,229.79 2,230.18 12,037.3K
17:41 2,230.02 2,230.02 2,229.58 2,229.95 7,288.3K
17:42 2,231.10 2,231.16 2,230.98 2,231.16 17,356.7K
17:43 2,231.08 2,231.85 2,231.08 2,231.42 10,088.8K
17:44 2,231.43 2,231.43 2,230.87 2,230.87 5,960.1K
17:45 2,231.48 2,231.81 2,230.72 2,230.72 6,568.7K
17:46 2,230.82 2,231.06 2,230.62 2,231.06 8,158.9K
17:47 2,230.99 2,231.25 2,230.91 2,230.91 3,593.2K
17:48 2,230.99 2,231.07 2,230.73 2,230.73 5,511.5K
17:49 2,230.82 2,230.83 2,230.27 2,230.83 3,207.5K
17:50 2,230.10 2,230.90 2,230.10 2,230.71 4,347.9K
17:51 2,230.74 2,231.28 2,230.74 2,230.79 8,957.7K
17:52 2,231.13 2,233.34 2,231.13 2,232.99 9,884.8K
17:53 2,232.66 2,232.79 2,232.40 2,232.79 3,013.0K
17:54 2,232.34 2,232.39 2,231.96 2,231.96 5,536.4K
17:55 2,232.13 2,232.17 2,231.73 2,231.89 5,404.9K
17:56 2,232.21 2,232.21 2,231.35 2,231.35 6,232.8K
17:57 2,231.35 2,231.95 2,231.35 2,231.94 3,132.1K
17:58 2,231.75 2,232.55 2,231.57 2,231.57 5,805.8K
17:59 2,231.51 2,231.76 2,231.51 2,231.76 11,348.7K
18:00 2,231.81 2,232.18 2,231.81 2,231.83 6,900.5K
18:01 2,230.87 2,231.39 2,230.87 2,230.94 8,646.9K
18:02 2,230.94 2,233.11 2,230.94 2,233.11 11,639.7K
18:03 2,232.32 2,234.73 2,232.32 2,234.73 17,801.5K
18:04 2,234.50 2,234.64 2,233.72 2,233.72 5,260.6K
18:05 2,233.20 2,233.71 2,233.20 2,233.71 5,593.8K
18:06 2,233.18 2,233.18 2,232.56 2,232.56 5,174.8K
18:07 2,232.83 2,232.83 2,232.44 2,232.82 4,276.1K
18:08 2,232.60 2,233.25 2,232.60 2,232.71 4,824.5K
18:09 2,232.78 2,233.21 2,232.78 2,232.96 7,728.9K
18:10 2,232.69 2,232.89 2,232.01 2,232.21 14,738.9K
18:11 2,232.26 2,233.20 2,232.26 2,233.20 7,629.2K
18:12 2,233.12 2,233.37 2,231.93 2,231.93 7,995.4K
18:13 2,231.73 2,232.02 2,231.49 2,231.49 5,473.3K
18:14 2,230.68 2,230.68 2,230.43 2,230.50 5,762.2K
18:15 2,231.21 2,231.62 2,231.21 2,231.62 5,519.6K
18:16 2,231.20 2,232.59 2,231.20 2,232.59 2,461.9K
18:17 2,233.02 2,233.36 2,232.56 2,232.56 7,455.3K
18:18 2,233.24 2,233.41 2,231.69 2,231.69 7,133.5K
18:19 2,232.39 2,232.39 2,231.05 2,231.05 5,728.2K
18:20 2,230.90 2,230.96 2,230.64 2,230.64 5,266.0K
18:21 2,231.24 2,231.24 2,230.41 2,230.76 12,095.0K
18:22 2,230.46 2,230.88 2,230.46 2,230.88 3,404.1K
18:23 2,231.48 2,232.26 2,231.48 2,232.02 16,299.8K
18:24 2,231.66 2,233.13 2,231.66 2,232.02 11,069.3K
18:25 2,232.45 2,232.50 2,232.19 2,232.44 4,249.8K
18:26 2,231.83 2,231.83 2,231.02 2,231.02 7,815.0K
18:27 2,231.63 2,231.63 2,230.85 2,230.88 5,874.3K
18:28 2,231.58 2,231.58 2,230.33 2,230.33 3,918.5K
18:29 2,230.83 2,230.83 2,229.43 2,229.43 6,808.2K
18:30 2,230.67 2,231.19 2,230.40 2,230.51 15,183.3K
18:31 2,230.39 2,230.39 2,229.69 2,229.69 8,273.9K
18:32 2,229.78 2,230.18 2,229.39 2,229.39 2,416.8K
18:33 2,229.90 2,229.90 2,228.61 2,228.83 7,505.4K
18:34 2,228.93 2,229.57 2,228.93 2,229.57 2,390.8K
18:35 2,229.98 2,229.98 2,229.31 2,229.60 3,797.3K
18:36 2,230.02 2,230.16 2,229.55 2,230.16 6,983.4K
18:37 2,230.34 2,230.34 2,229.53 2,229.53 7,309.9K
18:38 2,229.17 2,230.19 2,229.17 2,229.74 5,025.3K
18:39 2,229.68 2,230.54 2,229.22 2,229.80 29,747.0K
18:40 2,228.56 2,228.56 2,228.56 2,228.56 2,819.8K
18:51 2,228.70 2,228.70 2,228.70 2,228.70 11,032.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음