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 2,252.05 2,252.05 2,251.85 2,251.85 890,576.7K
09:51 2,251.36 2,252.70 2,251.36 2,252.57 2,436.4K
09:52 2,251.27 2,252.45 2,251.27 2,252.06 2,192.1K
09:53 2,252.97 2,253.91 2,252.97 2,253.91 7,475.9K
09:54 2,254.25 2,254.25 2,253.96 2,254.00 20,001.0K
09:55 2,254.24 2,254.38 2,253.46 2,253.95 5,160.9K
09:56 2,253.88 2,253.88 2,253.05 2,253.05 1,784.5K
09:57 2,253.25 2,253.43 2,252.46 2,252.46 5,877.7K
09:58 2,252.62 2,253.23 2,252.62 2,253.23 2,118.3K
09:59 2,252.95 2,253.12 2,252.83 2,252.83 877.1K
10:00 2,252.50 2,254.32 2,252.50 2,254.32 13,018.8K
10:01 2,254.29 2,254.29 2,253.37 2,253.97 9,671.0K
10:02 2,253.63 2,253.73 2,253.55 2,253.55 6,235.0K
10:03 2,252.49 2,253.31 2,252.49 2,252.73 11,358.3K
10:04 2,253.11 2,253.11 2,251.36 2,251.36 18,371.4K
10:05 2,251.26 2,251.26 2,249.13 2,250.04 7,913.2K
10:06 2,250.30 2,252.33 2,250.30 2,252.33 6,249.2K
10:07 2,252.72 2,253.42 2,252.69 2,252.89 3,163.3K
10:08 2,253.68 2,253.68 2,251.83 2,251.83 7,016.0K
10:09 2,251.86 2,253.14 2,251.86 2,253.14 2,279.7K
10:10 2,252.91 2,253.30 2,252.39 2,253.08 25,354.7K
10:11 2,253.48 2,254.02 2,252.52 2,252.52 109,947.6K
10:12 2,253.00 2,253.00 2,251.61 2,251.61 27,431.3K
10:13 2,251.54 2,252.09 2,250.91 2,250.94 25,142.1K
10:14 2,252.07 2,252.75 2,252.03 2,252.75 17,001.7K
10:15 2,250.91 2,251.28 2,250.91 2,251.28 27,579.2K
10:16 2,252.23 2,252.89 2,252.23 2,252.89 40,272.5K
10:17 2,253.05 2,253.49 2,252.06 2,252.06 8,379.0K
10:18 2,252.31 2,253.33 2,252.31 2,252.96 8,742.1K
10:19 2,252.88 2,252.88 2,251.25 2,251.25 8,160.6K
10:20 2,251.19 2,251.19 2,249.73 2,250.92 13,615.9K
10:21 2,250.65 2,250.65 2,250.33 2,250.42 10,782.4K
10:22 2,250.37 2,250.37 2,248.45 2,248.45 38,425.4K
10:23 2,248.19 2,249.23 2,248.19 2,248.68 7,933.0K
10:24 2,248.39 2,248.39 2,246.25 2,246.25 12,353.8K
10:25 2,246.96 2,247.28 2,246.79 2,247.28 12,246.4K
10:26 2,247.48 2,247.60 2,247.10 2,247.10 8,467.9K
10:27 2,245.90 2,246.49 2,245.90 2,246.12 10,998.0K
10:28 2,246.32 2,246.60 2,246.21 2,246.21 10,146.9K
10:29 2,246.48 2,247.17 2,246.11 2,247.17 9,594.5K
10:30 2,248.12 2,248.12 2,247.29 2,247.29 3,698.3K
10:31 2,248.24 2,249.11 2,248.24 2,249.11 3,659.3K
10:32 2,249.49 2,249.49 2,248.97 2,249.31 2,683.2K
10:33 2,248.43 2,248.97 2,248.43 2,248.73 3,584.2K
10:34 2,248.40 2,248.40 2,248.15 2,248.24 3,714.3K
10:35 2,248.73 2,248.73 2,247.52 2,247.84 7,470.4K
10:36 2,247.87 2,247.87 2,246.91 2,246.91 4,554.4K
10:37 2,246.55 2,246.55 2,244.55 2,244.55 34,557.1K
10:38 2,243.43 2,243.43 2,242.04 2,242.04 29,296.3K
10:39 2,241.52 2,242.62 2,241.52 2,242.62 6,669.8K
10:40 2,242.61 2,243.50 2,242.61 2,243.50 6,497.9K
10:41 2,243.30 2,243.90 2,242.27 2,243.90 21,912.7K
10:42 2,243.34 2,243.34 2,241.51 2,241.51 3,478.6K
10:43 2,242.12 2,242.47 2,242.09 2,242.47 5,455.5K
10:44 2,242.03 2,242.45 2,242.03 2,242.14 2,835.9K
10:45 2,242.02 2,243.21 2,242.02 2,242.37 24,986.7K
10:46 2,242.85 2,243.47 2,242.80 2,243.47 4,383.0K
10:47 2,242.78 2,243.71 2,242.78 2,243.65 3,470.9K
10:48 2,243.95 2,243.95 2,242.85 2,242.85 4,802.8K
10:49 2,243.13 2,244.34 2,243.13 2,243.90 14,334.0K
10:50 2,244.08 2,244.28 2,243.69 2,244.28 4,334.2K
10:51 2,243.22 2,245.28 2,243.12 2,245.28 7,101.4K
10:52 2,245.20 2,245.51 2,244.88 2,245.51 12,072.1K
10:53 2,245.69 2,245.69 2,244.73 2,244.73 6,481.7K
10:54 2,244.84 2,245.62 2,244.41 2,245.62 5,773.3K
10:55 2,245.11 2,246.34 2,245.11 2,246.34 32,376.9K
10:56 2,245.46 2,245.59 2,245.00 2,245.12 12,225.4K
10:57 2,244.19 2,244.19 2,243.21 2,243.28 5,794.7K
10:58 2,243.37 2,244.24 2,243.37 2,244.24 3,676.3K
10:59 2,244.35 2,244.35 2,243.19 2,243.19 1,713.2K
11:00 2,243.83 2,244.53 2,243.83 2,244.23 5,640.4K
11:01 2,244.79 2,245.25 2,244.70 2,245.25 8,020.5K
11:02 2,244.96 2,246.27 2,244.96 2,245.65 6,257.0K
11:03 2,245.83 2,246.20 2,244.92 2,246.20 19,765.2K
11:04 2,245.57 2,246.41 2,245.57 2,245.91 5,356.2K
11:05 2,246.20 2,246.20 2,245.70 2,246.02 5,856.5K
11:06 2,245.82 2,245.96 2,245.43 2,245.43 6,312.8K
11:07 2,244.87 2,245.44 2,244.87 2,245.17 4,208.0K
11:08 2,245.66 2,245.66 2,245.18 2,245.18 1,827.5K
11:09 2,245.27 2,245.36 2,245.23 2,245.34 3,828.6K
11:10 2,245.36 2,245.36 2,243.85 2,243.85 3,549.6K
11:11 2,244.39 2,244.39 2,243.74 2,243.82 2,319.9K
11:12 2,243.85 2,244.44 2,243.71 2,244.44 1,039.4K
11:13 2,244.77 2,244.97 2,244.73 2,244.97 3,316.8K
11:14 2,244.52 2,245.01 2,244.52 2,245.01 19,147.2K
11:15 2,245.36 2,245.38 2,244.88 2,244.97 1,832.9K
11:16 2,245.11 2,245.24 2,244.98 2,245.24 3,932.8K
11:17 2,245.75 2,246.14 2,245.75 2,245.79 5,242.1K
11:18 2,246.63 2,247.58 2,246.63 2,247.58 12,164.6K
11:19 2,247.79 2,247.79 2,246.79 2,246.79 4,109.8K
11:20 2,247.28 2,248.22 2,247.28 2,248.22 8,175.9K
11:21 2,247.99 2,248.32 2,247.99 2,248.32 3,121.3K
11:22 2,248.17 2,248.17 2,246.68 2,247.10 7,293.7K
11:23 2,246.46 2,246.53 2,244.82 2,244.82 14,601.5K
11:24 2,245.17 2,245.17 2,244.02 2,244.02 8,800.9K
11:25 2,243.79 2,243.94 2,243.65 2,243.65 2,306.6K
11:26 2,243.21 2,244.91 2,243.21 2,244.91 11,893.5K
11:27 2,244.27 2,244.27 2,241.53 2,241.53 10,297.1K
11:28 2,241.20 2,242.48 2,241.20 2,242.48 5,638.0K
11:29 2,243.81 2,243.81 2,242.97 2,243.08 3,392.1K
11:30 2,243.17 2,243.17 2,242.40 2,242.40 4,912.7K
11:31 2,241.82 2,241.86 2,241.12 2,241.12 11,173.5K
11:32 2,241.16 2,241.25 2,241.04 2,241.25 3,842.7K
11:33 2,241.96 2,242.00 2,241.26 2,241.26 2,533.1K
11:34 2,242.03 2,242.35 2,241.69 2,241.69 5,982.9K
11:35 2,242.21 2,242.50 2,242.21 2,242.50 2,302.8K
11:36 2,242.05 2,242.70 2,242.05 2,242.31 2,987.3K
11:37 2,240.87 2,240.87 2,240.04 2,240.04 6,073.1K
11:38 2,240.80 2,240.80 2,240.48 2,240.69 6,635.7K
11:39 2,240.79 2,241.98 2,240.79 2,241.98 7,371.2K
11:40 2,241.95 2,241.95 2,241.46 2,241.84 6,590.3K
11:41 2,242.45 2,242.96 2,242.44 2,242.70 7,817.0K
11:42 2,242.26 2,242.43 2,241.78 2,241.78 6,587.8K
11:43 2,242.44 2,243.25 2,241.65 2,243.25 2,417.5K
11:44 2,243.12 2,243.12 2,242.87 2,243.10 4,101.8K
11:45 2,243.62 2,243.83 2,243.53 2,243.68 4,597.4K
11:46 2,244.33 2,245.44 2,244.33 2,245.28 5,811.1K
11:47 2,245.63 2,245.63 2,245.04 2,245.04 3,087.0K
11:48 2,244.54 2,244.56 2,244.01 2,244.02 3,091.1K
11:49 2,244.33 2,244.33 2,243.68 2,244.03 5,084.6K
11:50 2,243.49 2,243.50 2,243.15 2,243.33 4,192.6K
11:51 2,244.64 2,244.64 2,242.12 2,242.12 2,970.3K
11:52 2,242.30 2,242.66 2,242.02 2,242.66 1,352.9K
11:53 2,242.32 2,243.01 2,242.32 2,242.91 3,100.0K
11:54 2,242.27 2,242.62 2,242.27 2,242.62 527.7K
11:55 2,242.55 2,243.12 2,242.55 2,243.03 919.4K
11:56 2,242.71 2,243.52 2,242.71 2,242.89 2,838.7K
11:57 2,242.45 2,242.45 2,241.61 2,241.61 1,857.8K
11:58 2,241.55 2,241.71 2,241.21 2,241.21 1,799.1K
11:59 2,240.96 2,241.16 2,240.34 2,240.34 3,039.9K
12:00 2,240.09 2,240.09 2,239.46 2,239.78 7,388.4K
12:01 2,240.50 2,240.71 2,240.50 2,240.71 1,844.7K
12:02 2,240.39 2,240.83 2,240.29 2,240.29 1,662.9K
12:03 2,240.69 2,241.53 2,240.69 2,241.53 2,428.0K
12:04 2,241.31 2,241.47 2,241.31 2,241.39 821.2K
12:05 2,241.59 2,241.87 2,241.59 2,241.78 1,167.1K
12:06 2,241.22 2,241.50 2,241.22 2,241.41 2,321.7K
12:07 2,241.90 2,241.90 2,241.38 2,241.38 1,913.5K
12:08 2,241.40 2,243.08 2,241.40 2,243.08 2,456.0K
12:09 2,242.35 2,243.79 2,242.35 2,243.79 11,371.8K
12:10 2,243.96 2,245.09 2,243.63 2,245.09 16,970.0K
12:11 2,243.72 2,244.38 2,243.72 2,244.02 17,789.1K
12:12 2,244.94 2,245.25 2,244.94 2,245.25 5,540.0K
12:13 2,245.72 2,245.80 2,245.13 2,245.13 2,943.0K
12:14 2,245.25 2,246.12 2,245.25 2,246.10 1,949.7K
12:15 2,246.10 2,246.10 2,245.41 2,246.07 5,921.4K
12:16 2,245.35 2,245.35 2,245.09 2,245.09 1,615.8K
12:17 2,244.79 2,245.09 2,244.49 2,244.49 644.1K
12:18 2,244.93 2,244.93 2,244.62 2,244.62 5,608.1K
12:19 2,244.28 2,245.35 2,244.28 2,245.35 6,865.4K
12:20 2,245.35 2,245.38 2,244.78 2,244.78 3,615.2K
12:21 2,244.59 2,245.71 2,244.59 2,245.71 4,497.5K
12:22 2,246.28 2,246.69 2,246.28 2,246.52 5,852.7K
12:23 2,246.44 2,246.76 2,246.34 2,246.76 4,484.7K
12:24 2,246.69 2,246.77 2,246.64 2,246.77 11,174.3K
12:25 2,246.83 2,248.76 2,246.83 2,248.76 11,757.1K
12:26 2,248.61 2,249.04 2,248.58 2,249.04 9,776.4K
12:27 2,248.95 2,248.95 2,248.68 2,248.86 7,826.2K
12:28 2,249.14 2,250.31 2,249.14 2,249.82 22,347.5K
12:29 2,249.97 2,249.97 2,248.68 2,248.96 3,286.6K
12:30 2,248.59 2,249.65 2,248.59 2,248.88 3,252.3K
12:31 2,248.65 2,248.65 2,247.95 2,247.95 4,452.8K
12:32 2,248.31 2,248.40 2,247.79 2,248.40 3,176.8K
12:33 2,248.76 2,249.39 2,248.57 2,248.57 4,136.4K
12:34 2,248.70 2,248.89 2,247.76 2,247.76 2,665.4K
12:35 2,247.60 2,247.87 2,247.20 2,247.20 2,249.2K
12:36 2,246.33 2,246.85 2,246.33 2,246.85 11,246.8K
12:37 2,246.75 2,246.75 2,245.92 2,246.05 2,771.2K
12:38 2,246.16 2,246.24 2,245.86 2,245.86 1,606.4K
12:39 2,246.36 2,246.36 2,245.50 2,245.50 2,996.0K
12:40 2,246.10 2,246.63 2,246.10 2,246.63 2,543.1K
12:41 2,247.27 2,247.43 2,246.90 2,246.90 3,759.7K
12:42 2,246.20 2,246.20 2,244.51 2,244.51 2,546.5K
12:43 2,244.81 2,244.81 2,244.20 2,244.20 3,290.9K
12:44 2,244.48 2,245.10 2,244.48 2,244.89 2,177.8K
12:45 2,244.88 2,245.81 2,244.88 2,245.19 1,352.0K
12:46 2,244.74 2,245.02 2,244.04 2,245.02 2,801.4K
12:47 2,245.09 2,245.16 2,244.97 2,245.16 915.7K
12:48 2,245.25 2,245.25 2,244.51 2,244.55 4,886.2K
12:49 2,244.21 2,244.69 2,244.21 2,244.69 1,306.8K
12:50 2,244.60 2,244.60 2,244.46 2,244.46 3,054.9K
12:51 2,244.19 2,244.19 2,243.03 2,243.31 2,167.9K
12:52 2,243.46 2,244.01 2,243.46 2,243.49 7,764.8K
12:53 2,243.45 2,243.64 2,243.09 2,243.21 752.8K
12:54 2,242.93 2,243.71 2,242.93 2,243.71 563.1K
12:55 2,243.88 2,243.88 2,243.24 2,243.24 29,620.1K
12:56 2,243.68 2,243.74 2,243.62 2,243.63 1,818.2K
12:57 2,244.10 2,244.73 2,244.10 2,244.73 2,454.8K
12:58 2,244.53 2,244.53 2,243.64 2,243.64 5,619.0K
12:59 2,243.79 2,244.49 2,243.79 2,244.49 2,385.5K
13:00 2,244.25 2,249.00 2,244.25 2,248.24 30,915.0K
13:01 2,247.07 2,249.08 2,247.07 2,249.08 26,995.6K
13:02 2,250.35 2,250.62 2,249.61 2,250.62 22,373.6K
13:03 2,250.89 2,251.02 2,250.76 2,251.02 18,489.4K
13:04 2,250.95 2,251.00 2,250.46 2,250.86 7,378.3K
13:05 2,250.77 2,251.38 2,250.77 2,251.18 7,872.0K
13:06 2,250.76 2,251.12 2,249.84 2,249.84 10,072.3K
13:07 2,248.98 2,249.24 2,248.38 2,248.78 4,755.4K
13:08 2,248.44 2,249.48 2,248.44 2,249.48 2,146.1K
13:09 2,249.98 2,249.98 2,249.64 2,249.75 25,852.2K
13:10 2,249.03 2,249.03 2,248.30 2,248.30 3,841.7K
13:11 2,248.46 2,248.46 2,248.19 2,248.31 5,158.3K
13:12 2,247.98 2,248.24 2,247.98 2,248.24 3,631.8K
13:13 2,248.42 2,249.36 2,248.42 2,248.64 5,097.6K
13:14 2,247.92 2,248.10 2,247.40 2,247.74 4,264.0K
13:15 2,247.57 2,248.41 2,247.57 2,247.98 13,426.9K
13:16 2,247.91 2,247.91 2,246.60 2,246.60 19,948.4K
13:17 2,246.42 2,246.81 2,246.36 2,246.81 6,740.7K
13:18 2,246.64 2,246.95 2,246.64 2,246.89 5,471.9K
13:19 2,247.04 2,247.34 2,246.91 2,246.91 4,202.5K
13:20 2,247.22 2,247.22 2,246.99 2,247.11 9,709.6K
13:21 2,247.72 2,248.59 2,247.72 2,248.59 10,598.3K
13:22 2,248.88 2,249.08 2,248.45 2,249.08 5,940.7K
13:23 2,249.22 2,249.22 2,248.59 2,248.59 13,922.0K
13:24 2,248.72 2,250.01 2,248.72 2,249.99 10,683.4K
13:25 2,250.27 2,250.80 2,250.07 2,250.26 2,856.4K
13:26 2,249.72 2,250.19 2,249.72 2,250.19 3,964.8K
13:27 2,249.90 2,251.32 2,249.90 2,251.13 11,805.1K
13:28 2,250.86 2,251.10 2,250.78 2,251.10 5,372.5K
13:29 2,250.70 2,250.70 2,250.17 2,250.35 3,071.1K
13:30 2,249.98 2,250.88 2,249.98 2,250.74 2,106.8K
13:31 2,250.49 2,251.06 2,249.73 2,250.01 14,689.5K
13:32 2,250.13 2,250.13 2,249.49 2,249.49 9,882.0K
13:33 2,249.81 2,250.98 2,249.81 2,250.67 17,377.3K
13:34 2,250.41 2,251.07 2,250.41 2,250.76 13,965.3K
13:35 2,250.24 2,251.41 2,250.24 2,251.34 10,366.4K
13:36 2,251.53 2,251.53 2,250.75 2,250.75 5,947.0K
13:37 2,250.80 2,251.19 2,250.80 2,251.19 2,665.8K
13:38 2,251.91 2,254.79 2,251.91 2,254.79 34,191.2K
13:39 2,254.35 2,254.47 2,253.37 2,254.47 18,536.4K
13:40 2,254.69 2,255.60 2,254.41 2,255.60 32,537.8K
13:41 2,255.99 2,256.46 2,255.99 2,256.41 15,029.9K
13:42 2,255.67 2,255.88 2,255.37 2,255.37 11,631.8K
13:43 2,255.10 2,256.11 2,255.10 2,256.11 3,506.9K
13:44 2,256.34 2,256.83 2,256.34 2,256.83 6,672.8K
13:45 2,256.43 2,257.25 2,255.76 2,257.25 16,435.6K
13:46 2,257.27 2,257.79 2,257.27 2,257.33 15,183.1K
13:47 2,257.59 2,258.11 2,257.59 2,258.11 11,616.8K
13:48 2,257.55 2,258.46 2,257.55 2,258.40 13,580.5K
13:49 2,258.02 2,258.42 2,257.44 2,258.42 11,330.2K
13:50 2,258.12 2,258.51 2,257.40 2,257.42 14,853.6K
13:51 2,257.38 2,258.12 2,257.38 2,257.72 16,635.7K
13:52 2,258.13 2,259.17 2,258.13 2,259.17 20,746.5K
13:53 2,259.63 2,260.63 2,259.63 2,260.63 12,419.8K
13:54 2,260.50 2,260.50 2,258.98 2,258.98 9,699.8K
13:55 2,259.63 2,260.27 2,259.61 2,259.61 8,058.4K
13:56 2,260.27 2,260.27 2,259.32 2,259.32 4,366.2K
13:57 2,259.24 2,259.34 2,258.63 2,258.63 7,432.3K
13:58 2,259.05 2,259.20 2,258.79 2,258.79 5,044.4K
13:59 2,258.17 2,258.71 2,258.11 2,258.55 5,759.4K
14:00 2,258.85 2,258.85 2,258.42 2,258.42 5,984.1K
14:01 2,258.40 2,258.40 2,257.75 2,257.99 4,710.6K
14:02 2,257.96 2,257.99 2,257.55 2,257.55 3,563.7K
14:03 2,257.45 2,257.97 2,257.28 2,257.97 12,632.2K
14:04 2,259.01 2,259.01 2,257.28 2,257.28 4,864.5K
14:05 2,257.71 2,258.52 2,257.58 2,257.58 3,384.6K
14:06 2,258.88 2,259.45 2,258.88 2,259.28 7,284.0K
14:07 2,259.59 2,260.45 2,259.59 2,259.75 8,478.7K
14:08 2,259.41 2,259.92 2,259.41 2,259.92 23,713.7K
14:09 2,259.67 2,260.48 2,259.67 2,260.48 23,425.5K
14:10 2,260.86 2,261.12 2,260.52 2,260.52 17,482.0K
14:11 2,260.05 2,260.51 2,260.05 2,260.51 21,679.4K
14:12 2,260.72 2,260.72 2,259.79 2,259.79 6,054.4K
14:13 2,259.58 2,259.58 2,258.85 2,259.17 6,276.1K
14:14 2,259.61 2,260.29 2,259.61 2,260.29 13,824.1K
14:15 2,259.92 2,261.16 2,259.92 2,261.16 17,892.8K
14:16 2,261.42 2,261.47 2,261.23 2,261.47 8,380.3K
14:17 2,261.18 2,261.19 2,261.00 2,261.00 1,817.9K
14:18 2,260.26 2,260.68 2,260.26 2,260.65 4,328.5K
14:19 2,260.50 2,260.60 2,260.14 2,260.60 4,257.2K
14:20 2,259.72 2,259.72 2,257.99 2,257.99 8,077.8K
14:21 2,257.51 2,258.81 2,257.51 2,258.59 6,418.0K
14:22 2,258.03 2,258.74 2,258.03 2,258.63 3,286.1K
14:23 2,258.81 2,259.61 2,258.81 2,259.61 2,266.4K
14:24 2,258.94 2,260.47 2,258.94 2,260.47 7,978.3K
14:25 2,260.70 2,260.82 2,260.37 2,260.82 6,488.8K
14:26 2,260.86 2,261.33 2,260.71 2,260.71 5,771.9K
14:27 2,260.77 2,262.22 2,260.72 2,262.22 11,588.6K
14:28 2,262.43 2,262.94 2,262.43 2,262.68 5,350.7K
14:29 2,263.11 2,263.17 2,262.34 2,262.34 4,983.7K
14:30 2,262.12 2,262.99 2,262.12 2,262.28 2,643.4K
14:31 2,261.97 2,262.41 2,261.97 2,262.17 6,662.5K
14:32 2,262.44 2,263.15 2,262.44 2,262.64 3,594.6K
14:33 2,262.84 2,265.11 2,262.65 2,265.06 65,311.1K
14:34 2,265.61 2,266.76 2,265.61 2,266.76 40,951.8K
14:35 2,266.43 2,266.77 2,266.43 2,266.77 10,648.5K
14:36 2,266.38 2,267.61 2,266.38 2,267.17 23,811.7K
14:37 2,267.09 2,267.74 2,267.09 2,267.74 12,445.6K
14:38 2,267.19 2,267.29 2,267.13 2,267.13 15,304.3K
14:39 2,267.23 2,267.23 2,266.85 2,266.85 12,741.9K
14:40 2,266.88 2,266.88 2,265.94 2,266.35 18,492.7K
14:41 2,266.57 2,267.48 2,266.57 2,267.48 8,876.5K
14:42 2,267.32 2,267.59 2,267.32 2,267.42 3,768.1K
14:43 2,267.50 2,267.50 2,266.83 2,267.10 2,616.1K
14:44 2,267.36 2,267.99 2,267.36 2,267.71 6,310.3K
14:45 2,267.48 2,267.48 2,266.79 2,267.05 5,552.7K
14:46 2,266.71 2,266.71 2,264.17 2,264.17 30,212.2K
14:47 2,264.67 2,265.10 2,264.35 2,264.35 8,978.7K
14:48 2,265.06 2,265.85 2,264.99 2,265.85 8,720.2K
14:49 2,266.38 2,266.43 2,265.09 2,266.43 3,814.5K
14:50 2,265.12 2,265.80 2,265.12 2,265.47 3,934.3K
14:51 2,265.45 2,265.64 2,265.28 2,265.52 5,169.1K
14:52 2,266.11 2,266.28 2,266.08 2,266.08 5,381.8K
14:53 2,265.83 2,265.98 2,265.60 2,265.60 2,995.3K
14:54 2,264.91 2,265.23 2,264.91 2,265.19 3,130.9K
14:55 2,265.47 2,265.47 2,264.32 2,264.32 6,239.8K
14:56 2,264.56 2,265.70 2,264.56 2,265.70 9,535.5K
14:57 2,264.98 2,264.98 2,264.61 2,264.70 2,918.2K
14:58 2,264.94 2,265.45 2,264.93 2,265.22 4,365.5K
14:59 2,265.20 2,265.20 2,264.57 2,264.57 5,238.0K
15:00 2,265.11 2,265.42 2,264.91 2,265.31 10,541.1K
15:01 2,265.61 2,266.42 2,265.61 2,266.42 5,850.0K
15:02 2,265.90 2,265.93 2,265.36 2,265.93 2,850.2K
15:03 2,265.69 2,265.90 2,265.64 2,265.90 2,913.2K
15:04 2,266.08 2,266.62 2,266.08 2,266.54 9,836.3K
15:05 2,267.02 2,267.02 2,266.62 2,266.62 7,491.8K
15:06 2,266.64 2,266.92 2,265.59 2,266.13 7,585.0K
15:07 2,266.67 2,266.79 2,266.04 2,266.04 4,211.3K
15:08 2,266.55 2,266.84 2,266.29 2,266.29 2,105.5K
15:09 2,267.73 2,267.77 2,267.20 2,267.20 31,127.9K
15:10 2,266.95 2,267.50 2,266.95 2,267.38 4,159.0K
15:11 2,267.10 2,267.34 2,266.74 2,267.34 5,837.7K
15:12 2,268.05 2,268.32 2,267.97 2,267.97 10,025.1K
15:13 2,268.15 2,268.15 2,267.80 2,267.80 5,157.8K
15:14 2,268.47 2,268.47 2,268.31 2,268.45 6,383.0K
15:15 2,268.35 2,268.37 2,267.85 2,268.37 1,301.6K
15:16 2,268.23 2,269.03 2,267.56 2,269.03 16,818.0K
15:17 2,269.89 2,269.89 2,269.22 2,269.54 6,115.3K
15:18 2,269.43 2,270.02 2,268.98 2,268.98 3,489.7K
15:19 2,269.17 2,269.56 2,268.77 2,268.77 6,978.7K
15:20 2,269.40 2,269.40 2,267.29 2,267.32 4,354.5K
15:21 2,268.15 2,268.15 2,266.63 2,266.63 6,777.2K
15:22 2,267.42 2,267.90 2,266.90 2,267.90 5,969.5K
15:23 2,268.21 2,268.69 2,268.16 2,268.39 9,309.6K
15:24 2,268.39 2,268.39 2,267.40 2,267.40 7,351.9K
15:25 2,267.99 2,268.66 2,267.48 2,268.56 6,153.9K
15:26 2,268.64 2,268.64 2,267.95 2,267.95 3,868.0K
15:27 2,267.58 2,267.69 2,267.04 2,267.64 3,425.4K
15:28 2,267.39 2,268.01 2,267.33 2,267.33 5,224.5K
15:29 2,266.98 2,267.53 2,266.98 2,267.07 5,503.2K
15:30 2,268.03 2,268.38 2,267.66 2,267.66 4,109.0K
15:31 2,267.10 2,268.80 2,267.10 2,268.80 49,372.5K
15:32 2,269.11 2,269.34 2,267.99 2,267.99 8,073.1K
15:33 2,268.94 2,269.62 2,268.94 2,269.44 15,441.3K
15:34 2,269.80 2,269.80 2,269.10 2,269.10 17,423.2K
15:35 2,268.93 2,268.95 2,268.29 2,268.29 3,367.9K
15:36 2,267.99 2,267.99 2,267.45 2,267.45 9,668.3K
15:37 2,267.32 2,267.81 2,267.28 2,267.81 3,980.4K
15:38 2,267.28 2,267.58 2,266.97 2,267.09 3,865.0K
15:39 2,267.04 2,267.65 2,267.04 2,267.33 2,849.1K
15:40 2,267.08 2,267.83 2,267.08 2,267.48 5,363.2K
15:41 2,267.73 2,267.73 2,266.98 2,266.98 3,528.8K
15:42 2,266.34 2,266.83 2,266.34 2,266.83 3,096.3K
15:43 2,266.62 2,266.79 2,266.45 2,266.45 7,384.5K
15:44 2,265.75 2,265.75 2,263.82 2,263.82 14,538.8K
15:45 2,263.40 2,264.59 2,263.40 2,264.59 12,911.7K
15:46 2,264.22 2,265.79 2,264.22 2,264.90 31,516.0K
15:47 2,264.86 2,265.85 2,264.86 2,265.32 6,683.1K
15:48 2,265.54 2,266.32 2,265.54 2,265.61 6,365.6K
15:49 2,265.80 2,266.10 2,265.29 2,266.10 4,084.2K
15:50 2,265.62 2,266.48 2,265.61 2,265.61 13,373.4K
15:51 2,265.84 2,266.06 2,265.23 2,265.50 7,768.3K
15:52 2,266.23 2,267.02 2,266.23 2,266.93 7,218.6K
15:53 2,268.08 2,268.08 2,267.62 2,267.72 10,447.4K
15:54 2,267.32 2,267.77 2,267.32 2,267.77 3,747.5K
15:55 2,267.88 2,267.95 2,267.77 2,267.77 5,743.0K
15:56 2,267.73 2,267.87 2,266.86 2,266.86 5,598.9K
15:57 2,267.03 2,268.12 2,267.03 2,267.85 5,816.6K
15:58 2,268.00 2,268.47 2,268.00 2,268.39 3,241.5K
15:59 2,268.18 2,268.55 2,268.17 2,268.17 4,009.5K
16:00 2,268.36 2,269.14 2,268.36 2,268.66 8,854.6K
16:01 2,269.04 2,269.04 2,268.11 2,268.68 2,071.1K
16:02 2,267.73 2,268.60 2,267.73 2,268.15 4,306.2K
16:03 2,267.93 2,267.93 2,267.26 2,267.26 6,082.8K
16:04 2,267.05 2,267.05 2,266.14 2,266.14 8,798.3K
16:05 2,266.46 2,266.46 2,265.67 2,266.05 4,643.5K
16:06 2,265.88 2,266.02 2,264.88 2,264.88 7,431.5K
16:07 2,264.52 2,265.29 2,264.19 2,264.19 3,937.3K
16:08 2,264.50 2,264.64 2,264.39 2,264.64 7,492.2K
16:09 2,264.56 2,264.79 2,264.27 2,264.79 5,966.8K
16:10 2,264.18 2,265.22 2,264.18 2,265.22 5,653.8K
16:11 2,265.76 2,265.89 2,265.47 2,265.89 7,000.9K
16:12 2,267.00 2,267.00 2,266.82 2,266.83 5,900.7K
16:13 2,266.50 2,266.73 2,266.50 2,266.73 2,622.6K
16:14 2,266.60 2,266.96 2,266.54 2,266.96 4,717.0K
16:15 2,266.84 2,267.07 2,266.37 2,266.37 2,206.5K
16:16 2,266.90 2,267.05 2,266.64 2,266.64 6,128.3K
16:17 2,266.58 2,266.70 2,266.42 2,266.42 2,426.7K
16:18 2,265.68 2,266.16 2,265.68 2,266.16 4,253.3K
16:19 2,265.87 2,266.84 2,265.45 2,266.84 5,127.2K
16:20 2,266.99 2,267.79 2,266.99 2,267.79 6,110.5K
16:21 2,267.30 2,267.67 2,266.91 2,267.02 1,634.7K
16:22 2,267.38 2,267.71 2,267.03 2,267.26 3,691.1K
16:23 2,267.95 2,267.98 2,267.41 2,267.98 2,645.9K
16:24 2,267.43 2,267.66 2,266.71 2,267.66 7,004.0K
16:25 2,268.97 2,269.13 2,268.55 2,268.76 6,531.9K
16:26 2,268.75 2,268.75 2,268.16 2,268.16 5,916.1K
16:27 2,268.13 2,268.44 2,268.01 2,268.36 1,403.6K
16:28 2,268.00 2,268.23 2,267.76 2,267.76 6,188.9K
16:29 2,268.19 2,268.92 2,267.89 2,268.92 9,433.4K
16:30 2,269.02 2,269.37 2,268.38 2,269.37 4,543.1K
16:31 2,269.00 2,269.00 2,268.13 2,268.14 2,792.3K
16:32 2,267.02 2,267.41 2,267.02 2,267.23 6,554.6K
16:33 2,267.74 2,267.86 2,267.28 2,267.51 1,097.9K
16:34 2,267.56 2,268.12 2,267.56 2,268.07 8,888.2K
16:35 2,268.04 2,268.15 2,267.43 2,267.54 2,881.3K
16:36 2,268.15 2,268.75 2,267.84 2,268.68 11,159.5K
16:37 2,267.61 2,267.99 2,267.38 2,267.38 3,396.5K
16:38 2,267.51 2,267.69 2,266.96 2,267.69 1,298.6K
16:39 2,266.73 2,266.88 2,265.81 2,266.88 4,032.6K
16:40 2,267.40 2,267.40 2,266.67 2,266.67 2,814.9K
16:41 2,266.91 2,266.91 2,266.57 2,266.70 4,113.8K
16:42 2,267.02 2,267.41 2,266.56 2,267.41 1,399.4K
16:43 2,266.78 2,266.78 2,266.27 2,266.27 5,554.5K
16:44 2,266.62 2,266.82 2,266.19 2,266.82 3,872.4K
16:45 2,267.31 2,267.31 2,266.09 2,266.65 1,816.2K
16:46 2,266.52 2,266.52 2,266.16 2,266.16 2,083.9K
16:47 2,265.99 2,266.20 2,265.72 2,265.72 1,875.0K
16:48 2,265.73 2,266.14 2,265.71 2,266.09 4,007.9K
16:49 2,266.07 2,266.26 2,266.07 2,266.11 2,163.6K
16:50 2,266.11 2,266.43 2,266.11 2,266.43 913.5K
16:51 2,266.08 2,266.57 2,266.08 2,266.57 19,271.8K
16:52 2,266.03 2,266.03 2,264.83 2,264.83 12,657.4K
16:53 2,264.53 2,265.02 2,264.46 2,264.46 1,852.8K
16:54 2,264.51 2,264.77 2,264.51 2,264.72 2,064.7K
16:55 2,264.77 2,264.91 2,264.04 2,264.05 3,174.7K
16:56 2,264.39 2,264.39 2,264.10 2,264.13 8,190.9K
16:57 2,264.61 2,264.78 2,263.58 2,264.78 9,415.1K
16:58 2,264.03 2,264.21 2,263.47 2,263.47 4,871.8K
16:59 2,263.85 2,264.47 2,263.85 2,264.01 3,911.9K
17:00 2,264.10 2,264.58 2,264.10 2,264.58 3,962.6K
17:01 2,264.15 2,264.67 2,264.01 2,264.20 14,129.4K
17:02 2,264.37 2,264.65 2,264.37 2,264.60 3,638.3K
17:03 2,264.47 2,264.47 2,263.79 2,264.07 3,108.4K
17:04 2,263.72 2,264.10 2,263.68 2,263.72 11,314.6K
17:05 2,263.57 2,264.46 2,263.46 2,264.46 7,376.4K
17:06 2,265.45 2,265.45 2,264.29 2,265.31 13,741.5K
17:07 2,265.44 2,265.59 2,265.37 2,265.37 3,500.9K
17:08 2,264.96 2,266.11 2,264.96 2,265.38 4,324.9K
17:09 2,265.85 2,265.85 2,265.36 2,265.81 15,133.0K
17:10 2,266.38 2,266.70 2,266.15 2,266.70 18,730.4K
17:11 2,266.63 2,266.70 2,266.58 2,266.70 9,263.7K
17:12 2,266.73 2,267.16 2,266.63 2,266.70 11,362.2K
17:13 2,266.48 2,266.85 2,266.48 2,266.85 2,905.4K
17:14 2,265.97 2,266.63 2,265.97 2,266.63 4,979.6K
17:15 2,266.66 2,266.66 2,266.15 2,266.34 2,698.9K
17:16 2,266.58 2,266.61 2,266.09 2,266.61 8,246.6K
17:17 2,265.40 2,265.53 2,265.40 2,265.53 3,050.8K
17:18 2,266.21 2,266.48 2,266.06 2,266.48 3,029.9K
17:19 2,266.31 2,266.97 2,265.94 2,266.97 3,310.1K
17:20 2,266.80 2,267.38 2,266.80 2,267.38 7,944.4K
17:21 2,267.71 2,268.35 2,267.67 2,268.35 4,400.1K
17:22 2,267.18 2,267.55 2,267.18 2,267.44 8,120.7K
17:23 2,267.52 2,267.70 2,267.42 2,267.54 3,608.5K
17:24 2,267.67 2,269.16 2,267.67 2,269.16 16,110.7K
17:25 2,269.45 2,270.02 2,269.45 2,269.65 18,018.8K
17:26 2,269.90 2,270.24 2,269.90 2,270.09 10,206.6K
17:27 2,270.00 2,270.76 2,269.98 2,270.76 7,699.6K
17:28 2,270.87 2,270.87 2,270.06 2,270.70 7,227.5K
17:29 2,271.24 2,271.24 2,270.50 2,270.82 3,697.2K
17:30 2,270.63 2,270.99 2,270.59 2,270.59 4,813.2K
17:31 2,271.29 2,271.29 2,270.47 2,270.86 5,613.7K
17:32 2,270.76 2,270.76 2,270.31 2,270.44 19,504.4K
17:33 2,270.58 2,270.63 2,270.32 2,270.63 6,053.7K
17:34 2,270.88 2,270.90 2,270.13 2,270.45 4,997.0K
17:35 2,270.09 2,270.45 2,270.09 2,270.16 6,267.2K
17:36 2,269.98 2,269.98 2,269.26 2,269.77 4,658.0K
17:37 2,269.32 2,269.72 2,269.32 2,269.58 2,545.5K
17:38 2,269.25 2,269.54 2,269.25 2,269.45 2,531.9K
17:39 2,269.79 2,269.79 2,269.18 2,269.25 4,933.3K
17:40 2,269.30 2,269.30 2,268.68 2,268.81 4,602.4K
17:41 2,269.12 2,269.78 2,268.94 2,269.46 4,130.7K
17:42 2,269.22 2,269.44 2,269.22 2,269.44 1,473.1K
17:43 2,269.51 2,269.66 2,269.37 2,269.37 2,959.7K
17:44 2,269.22 2,269.49 2,269.05 2,269.49 4,665.3K
17:45 2,269.63 2,270.49 2,269.63 2,270.44 6,421.0K
17:46 2,269.69 2,270.27 2,269.60 2,270.27 5,474.1K
17:47 2,270.04 2,270.33 2,269.97 2,270.33 2,855.9K
17:48 2,270.03 2,270.03 2,269.47 2,270.00 4,852.5K
17:49 2,269.95 2,269.95 2,269.28 2,269.28 8,994.8K
17:50 2,269.80 2,270.43 2,269.80 2,270.24 5,093.0K
17:51 2,269.75 2,271.09 2,269.55 2,271.09 11,830.8K
17:52 2,270.70 2,271.04 2,270.57 2,271.04 4,388.8K
17:53 2,270.53 2,270.53 2,269.84 2,269.84 6,316.7K
17:54 2,269.18 2,269.18 2,268.28 2,268.31 17,911.0K
17:55 2,270.03 2,270.03 2,269.18 2,270.02 16,101.7K
17:56 2,270.04 2,270.15 2,269.75 2,270.13 4,644.7K
17:57 2,270.00 2,270.00 2,269.67 2,269.90 4,331.3K
17:58 2,270.39 2,270.89 2,270.29 2,270.89 23,938.7K
17:59 2,270.93 2,271.85 2,270.93 2,271.85 40,926.1K
18:00 2,271.76 2,271.92 2,271.76 2,271.77 19,602.5K
18:01 2,271.70 2,271.74 2,271.16 2,271.66 11,379.2K
18:02 2,271.94 2,272.54 2,271.94 2,272.54 8,290.0K
18:03 2,272.73 2,272.81 2,271.74 2,271.74 12,615.4K
18:04 2,272.17 2,272.17 2,271.77 2,271.77 7,354.3K
18:05 2,272.21 2,272.21 2,271.60 2,271.60 7,331.7K
18:06 2,271.29 2,271.83 2,271.00 2,271.83 13,426.7K
18:07 2,271.91 2,272.04 2,271.76 2,272.04 7,184.2K
18:08 2,271.85 2,272.23 2,271.85 2,272.23 4,655.7K
18:09 2,272.11 2,272.48 2,272.00 2,272.08 11,151.1K
18:10 2,272.07 2,273.53 2,272.07 2,273.53 27,939.9K
18:11 2,274.03 2,274.19 2,274.03 2,274.19 25,610.2K
18:12 2,274.05 2,274.54 2,274.05 2,274.49 18,643.1K
18:13 2,274.65 2,274.65 2,273.65 2,273.94 16,789.0K
18:14 2,273.63 2,273.87 2,273.63 2,273.78 4,819.4K
18:15 2,273.82 2,273.82 2,272.59 2,273.05 12,957.3K
18:16 2,274.18 2,274.26 2,273.82 2,274.26 10,289.1K
18:17 2,273.94 2,274.27 2,273.94 2,273.99 8,467.6K
18:18 2,274.49 2,275.03 2,274.49 2,275.03 15,510.3K
18:19 2,274.54 2,274.67 2,273.77 2,273.82 13,205.2K
18:20 2,273.50 2,274.02 2,273.38 2,274.02 22,832.6K
18:21 2,273.99 2,273.99 2,272.98 2,273.96 9,972.8K
18:22 2,274.10 2,274.66 2,273.83 2,273.83 10,332.8K
18:23 2,274.01 2,274.19 2,273.42 2,274.19 19,047.8K
18:24 2,274.00 2,274.48 2,273.82 2,273.82 4,380.7K
18:25 2,273.59 2,274.09 2,273.42 2,273.42 46,670.5K
18:26 2,273.53 2,273.53 2,272.75 2,272.75 8,419.1K
18:27 2,272.99 2,273.27 2,272.99 2,273.26 3,335.3K
18:28 2,273.37 2,274.04 2,273.18 2,273.58 3,832.5K
18:29 2,274.03 2,274.05 2,273.59 2,273.74 14,811.3K
18:30 2,274.08 2,274.08 2,273.28 2,273.66 22,605.4K
18:31 2,273.97 2,274.18 2,273.70 2,273.97 9,764.3K
18:32 2,274.45 2,274.74 2,274.23 2,274.74 6,196.4K
18:33 2,274.03 2,274.43 2,273.78 2,273.78 3,878.3K
18:34 2,273.82 2,274.17 2,273.80 2,273.81 2,035.9K
18:35 2,274.13 2,274.82 2,274.13 2,274.26 5,304.9K
18:36 2,274.12 2,274.12 2,273.25 2,273.32 5,199.9K
18:37 2,273.45 2,273.45 2,272.81 2,273.14 15,972.3K
18:38 2,273.20 2,273.66 2,272.98 2,272.98 36,237.7K
18:39 2,273.56 2,274.44 2,273.56 2,274.11 4,960.4K
18:40 2,273.94 2,273.94 2,273.94 2,273.94 276.2K
18:51 2,274.26 2,274.26 2,274.26 2,274.26 10,291.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음