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 2,297.67 2,297.92 2,297.23 2,297.23 1,214,472.6K
09:51 2,296.85 2,297.05 2,296.03 2,297.05 4,755.0K
09:52 2,295.75 2,295.95 2,295.29 2,295.39 7,221.7K
09:53 2,295.47 2,296.09 2,294.97 2,294.97 7,894.2K
09:54 2,294.56 2,295.33 2,294.56 2,295.33 14,889.7K
09:55 2,294.99 2,295.37 2,294.71 2,294.71 3,646.3K
09:56 2,294.79 2,294.79 2,293.54 2,294.69 8,306.4K
09:57 2,295.13 2,295.13 2,294.64 2,294.64 2,937.7K
09:58 2,294.85 2,294.85 2,293.96 2,294.00 1,845.6K
09:59 2,294.68 2,294.68 2,294.02 2,294.13 4,650.3K
10:00 2,294.48 2,294.48 2,292.69 2,292.69 11,187.0K
10:01 2,292.27 2,292.36 2,291.61 2,291.61 9,149.1K
10:02 2,292.82 2,292.82 2,288.52 2,288.52 61,566.3K
10:03 2,288.33 2,288.44 2,286.06 2,286.06 10,590.0K
10:04 2,286.34 2,286.34 2,284.88 2,285.09 14,820.9K
10:05 2,283.88 2,283.88 2,277.23 2,277.23 81,129.3K
10:06 2,278.37 2,279.55 2,278.37 2,279.55 24,869.6K
10:07 2,279.72 2,279.72 2,278.57 2,278.57 8,984.2K
10:08 2,279.21 2,280.52 2,279.21 2,279.81 6,003.5K
10:09 2,280.25 2,281.07 2,280.19 2,281.07 11,019.5K
10:10 2,282.21 2,282.21 2,279.96 2,280.63 4,897.8K
10:11 2,280.97 2,280.97 2,279.65 2,279.65 5,318.3K
10:12 2,278.12 2,278.12 2,274.89 2,276.45 21,691.5K
10:13 2,276.10 2,276.76 2,275.78 2,275.78 8,187.2K
10:14 2,277.51 2,279.09 2,277.51 2,278.54 11,939.9K
10:15 2,278.22 2,278.22 2,275.89 2,275.89 9,249.8K
10:16 2,276.33 2,278.00 2,276.33 2,277.54 8,311.2K
10:17 2,278.11 2,279.50 2,278.11 2,279.50 6,858.5K
10:18 2,279.93 2,280.26 2,279.53 2,279.53 4,691.4K
10:19 2,280.06 2,280.14 2,279.83 2,279.93 5,094.5K
10:20 2,279.49 2,279.81 2,279.38 2,279.81 6,592.0K
10:21 2,279.47 2,280.85 2,279.26 2,279.26 5,655.9K
10:22 2,281.18 2,281.18 2,279.68 2,279.82 7,604.3K
10:23 2,279.36 2,280.68 2,279.36 2,280.67 3,531.5K
10:24 2,280.33 2,280.33 2,278.37 2,278.37 8,650.6K
10:25 2,279.01 2,280.23 2,278.23 2,280.23 3,555.5K
10:26 2,280.66 2,280.66 2,279.50 2,280.51 4,602.4K
10:27 2,279.45 2,279.81 2,278.91 2,279.81 5,140.8K
10:28 2,279.39 2,280.64 2,279.39 2,280.64 1,840.9K
10:29 2,281.78 2,283.45 2,281.78 2,282.60 12,207.9K
10:30 2,282.54 2,284.25 2,282.40 2,284.25 13,162.1K
10:31 2,286.08 2,286.28 2,284.75 2,284.75 15,572.3K
10:32 2,284.44 2,284.44 2,283.13 2,283.23 8,474.9K
10:33 2,284.60 2,284.60 2,284.43 2,284.57 8,134.2K
10:34 2,284.50 2,285.24 2,284.38 2,284.74 5,603.4K
10:35 2,286.55 2,287.76 2,286.55 2,287.76 10,280.1K
10:36 2,286.85 2,286.85 2,285.10 2,285.10 7,976.5K
10:37 2,285.85 2,286.13 2,285.17 2,286.13 6,401.4K
10:38 2,285.94 2,286.24 2,285.64 2,285.64 5,594.0K
10:39 2,285.72 2,286.02 2,284.81 2,284.81 2,823.2K
10:40 2,286.08 2,286.08 2,283.67 2,283.67 16,858.9K
10:41 2,285.37 2,285.99 2,284.93 2,285.42 4,479.8K
10:42 2,286.13 2,286.19 2,285.39 2,285.39 3,509.2K
10:43 2,285.50 2,285.93 2,285.37 2,285.93 2,808.8K
10:44 2,286.24 2,286.24 2,285.93 2,285.93 1,958.1K
10:45 2,286.35 2,286.35 2,284.35 2,284.35 5,179.2K
10:46 2,285.69 2,286.43 2,285.66 2,285.66 4,519.7K
10:47 2,286.25 2,286.98 2,286.25 2,286.64 4,559.6K
10:48 2,287.43 2,288.03 2,285.86 2,285.86 2,718.2K
10:49 2,286.09 2,286.75 2,286.09 2,286.63 2,952.6K
10:50 2,287.02 2,287.02 2,285.85 2,285.85 4,972.3K
10:51 2,285.95 2,286.11 2,285.73 2,286.11 1,993.3K
10:52 2,286.46 2,286.64 2,285.78 2,285.78 1,918.9K
10:53 2,286.09 2,286.47 2,285.83 2,286.47 3,964.9K
10:54 2,287.87 2,288.19 2,287.87 2,287.89 18,919.8K
10:55 2,287.37 2,287.37 2,286.69 2,286.69 18,078.0K
10:56 2,288.06 2,288.24 2,287.09 2,287.30 13,032.9K
10:57 2,287.69 2,287.92 2,287.31 2,287.65 23,255.9K
10:58 2,287.54 2,287.92 2,287.54 2,287.82 10,776.1K
10:59 2,288.45 2,288.46 2,287.80 2,287.80 7,690.5K
11:00 2,288.63 2,289.58 2,288.63 2,289.00 48,638.2K
11:01 2,289.32 2,289.55 2,288.88 2,288.94 5,571.9K
11:02 2,288.89 2,289.39 2,288.79 2,289.27 14,340.5K
11:03 2,290.11 2,290.20 2,289.37 2,290.20 56,452.2K
11:04 2,289.76 2,290.96 2,289.38 2,290.96 29,854.7K
11:05 2,290.73 2,290.73 2,290.20 2,290.67 10,503.7K
11:06 2,291.29 2,291.42 2,290.70 2,291.42 14,027.2K
11:07 2,292.01 2,292.01 2,291.23 2,291.41 7,871.6K
11:08 2,292.12 2,293.88 2,292.12 2,293.12 33,513.3K
11:09 2,294.42 2,295.00 2,293.45 2,293.45 38,475.1K
11:10 2,293.13 2,293.40 2,292.88 2,293.31 18,977.3K
11:11 2,292.97 2,293.48 2,292.51 2,293.48 12,184.8K
11:12 2,293.62 2,293.62 2,292.46 2,292.46 11,136.8K
11:13 2,292.82 2,292.82 2,291.52 2,291.67 11,948.3K
11:14 2,291.62 2,291.99 2,291.62 2,291.99 6,950.2K
11:15 2,291.68 2,291.68 2,291.39 2,291.58 5,327.5K
11:16 2,292.34 2,292.34 2,291.60 2,291.97 10,844.4K
11:17 2,292.77 2,292.78 2,292.26 2,292.26 11,242.9K
11:18 2,292.17 2,292.28 2,291.40 2,291.40 4,022.6K
11:19 2,291.71 2,292.70 2,291.34 2,292.13 5,060.0K
11:20 2,292.27 2,292.27 2,290.07 2,290.53 10,683.6K
11:21 2,291.34 2,291.34 2,290.90 2,290.90 5,126.9K
11:22 2,291.25 2,291.25 2,290.59 2,290.78 8,078.8K
11:23 2,291.18 2,291.18 2,287.99 2,287.99 13,747.1K
11:24 2,288.89 2,288.89 2,285.95 2,285.95 21,288.0K
11:25 2,286.34 2,286.34 2,285.93 2,285.95 16,988.3K
11:26 2,286.74 2,286.93 2,285.22 2,286.71 8,346.9K
11:27 2,286.90 2,287.53 2,286.50 2,286.50 3,675.2K
11:28 2,286.66 2,286.69 2,286.42 2,286.42 3,027.6K
11:29 2,287.23 2,287.25 2,286.60 2,287.25 1,867.0K
11:30 2,287.90 2,288.74 2,287.90 2,287.92 9,919.3K
11:31 2,288.07 2,289.19 2,288.07 2,289.19 13,017.4K
11:32 2,289.19 2,293.25 2,289.19 2,291.45 89,609.5K
11:33 2,291.77 2,292.76 2,291.11 2,292.76 24,026.2K
11:34 2,292.57 2,292.57 2,290.63 2,290.63 20,213.0K
11:35 2,291.53 2,291.53 2,291.07 2,291.21 22,833.3K
11:36 2,292.46 2,292.46 2,291.61 2,292.14 22,810.5K
11:37 2,292.40 2,294.21 2,292.18 2,294.21 31,305.9K
11:38 2,293.11 2,294.05 2,292.79 2,293.64 11,751.9K
11:39 2,293.76 2,293.76 2,293.04 2,293.50 11,645.8K
11:40 2,293.56 2,294.24 2,293.56 2,294.24 20,667.6K
11:41 2,294.55 2,294.55 2,291.33 2,291.33 16,803.4K
11:42 2,291.31 2,293.54 2,291.31 2,293.54 8,148.2K
11:43 2,293.78 2,293.78 2,293.35 2,293.35 4,430.1K
11:44 2,293.82 2,294.13 2,293.23 2,293.23 4,664.5K
11:45 2,293.85 2,293.85 2,292.61 2,292.61 5,884.8K
11:46 2,292.88 2,293.74 2,292.88 2,293.51 8,183.5K
11:47 2,294.33 2,294.45 2,292.83 2,292.83 9,491.5K
11:48 2,293.31 2,293.31 2,292.71 2,292.95 5,023.7K
11:49 2,293.33 2,294.24 2,292.89 2,294.24 5,144.0K
11:50 2,295.24 2,295.64 2,295.24 2,295.35 9,691.6K
11:51 2,296.95 2,297.29 2,296.07 2,296.07 33,601.7K
11:52 2,296.86 2,296.86 2,296.30 2,296.30 14,324.0K
11:53 2,295.86 2,295.86 2,293.75 2,293.75 17,738.5K
11:54 2,294.20 2,294.27 2,294.02 2,294.02 19,604.4K
11:55 2,294.18 2,294.18 2,292.61 2,292.61 11,337.6K
11:56 2,292.87 2,293.36 2,292.39 2,292.87 27,516.7K
11:57 2,291.51 2,293.16 2,291.10 2,291.41 29,477.0K
11:58 2,289.75 2,289.75 2,289.08 2,289.08 14,640.3K
11:59 2,290.23 2,290.27 2,289.90 2,289.90 15,242.9K
12:00 2,290.27 2,290.27 2,286.99 2,286.99 14,095.7K
12:01 2,287.64 2,288.18 2,286.84 2,287.90 19,992.5K
12:02 2,288.09 2,288.12 2,286.67 2,287.77 12,698.4K
12:03 2,287.93 2,287.93 2,286.27 2,286.27 13,403.6K
12:04 2,286.62 2,286.62 2,282.49 2,282.49 44,894.5K
12:05 2,284.21 2,284.69 2,283.68 2,284.69 12,774.2K
12:06 2,284.73 2,285.42 2,284.14 2,285.42 20,300.3K
12:07 2,287.07 2,288.87 2,287.07 2,288.87 10,048.1K
12:08 2,289.08 2,289.70 2,289.08 2,289.59 11,848.7K
12:09 2,289.46 2,289.46 2,287.41 2,287.41 15,046.0K
12:10 2,287.48 2,287.48 2,286.74 2,286.86 13,839.3K
12:11 2,288.31 2,288.60 2,287.54 2,287.54 6,570.7K
12:12 2,287.46 2,288.02 2,287.46 2,288.02 6,468.0K
12:13 2,287.88 2,288.88 2,287.88 2,288.00 4,784.1K
12:14 2,288.03 2,288.03 2,286.95 2,286.95 8,757.7K
12:15 2,287.21 2,287.21 2,285.68 2,285.68 19,912.1K
12:16 2,285.42 2,286.55 2,285.32 2,286.55 6,507.8K
12:17 2,287.02 2,287.74 2,286.43 2,286.43 7,680.3K
12:18 2,287.42 2,287.42 2,286.58 2,286.89 4,850.6K
12:19 2,286.98 2,288.30 2,286.97 2,287.43 3,070.5K
12:20 2,287.95 2,287.95 2,287.39 2,287.39 3,405.2K
12:21 2,287.97 2,288.77 2,287.97 2,288.77 4,577.5K
12:22 2,289.54 2,291.36 2,289.54 2,291.36 34,790.4K
12:23 2,291.54 2,291.74 2,290.92 2,291.74 13,198.3K
12:24 2,291.58 2,291.95 2,291.13 2,291.13 9,331.4K
12:25 2,290.95 2,291.00 2,290.30 2,291.00 5,089.3K
12:26 2,290.89 2,291.75 2,290.75 2,291.75 8,797.0K
12:27 2,292.06 2,292.32 2,292.06 2,292.07 7,172.8K
12:28 2,291.79 2,292.01 2,291.33 2,291.36 10,307.5K
12:29 2,291.78 2,291.92 2,291.72 2,291.92 2,724.5K
12:30 2,292.21 2,292.43 2,291.91 2,291.91 5,206.8K
12:31 2,291.65 2,291.65 2,290.55 2,290.55 4,442.1K
12:32 2,291.30 2,291.77 2,291.30 2,291.61 4,447.9K
12:33 2,291.96 2,295.22 2,291.37 2,295.22 38,556.2K
12:34 2,293.08 2,293.08 2,291.89 2,291.95 19,763.9K
12:35 2,292.64 2,293.43 2,292.51 2,293.43 8,101.7K
12:36 2,293.99 2,294.77 2,293.86 2,294.04 13,727.5K
12:37 2,294.74 2,295.23 2,293.66 2,293.66 7,135.6K
12:38 2,294.26 2,294.26 2,293.58 2,293.58 2,900.3K
12:39 2,294.11 2,294.11 2,293.69 2,293.69 7,781.3K
12:40 2,293.73 2,294.06 2,293.73 2,293.97 2,116.8K
12:41 2,294.11 2,294.11 2,293.30 2,293.30 9,901.0K
12:42 2,293.56 2,293.92 2,293.35 2,293.35 9,619.9K
12:43 2,293.41 2,293.41 2,292.30 2,292.30 8,910.1K
12:44 2,292.41 2,292.89 2,292.41 2,292.50 6,925.3K
12:45 2,292.68 2,293.65 2,292.68 2,293.65 7,482.9K
12:46 2,294.09 2,294.64 2,294.02 2,294.64 1,934.8K
12:47 2,294.75 2,294.77 2,294.41 2,294.41 2,877.5K
12:48 2,294.02 2,294.75 2,294.02 2,294.55 5,958.8K
12:49 2,294.41 2,294.97 2,294.41 2,294.73 9,647.0K
12:50 2,294.85 2,295.52 2,294.55 2,295.52 7,947.6K
12:51 2,295.28 2,295.28 2,294.69 2,294.79 4,125.9K
12:52 2,294.44 2,295.06 2,294.44 2,294.77 12,546.4K
12:53 2,294.92 2,295.78 2,294.92 2,295.63 9,427.6K
12:54 2,295.41 2,295.80 2,295.33 2,295.80 15,839.3K
12:55 2,295.09 2,295.87 2,295.09 2,295.87 141,222.8K
12:56 2,296.56 2,297.95 2,296.56 2,297.95 131,458.4K
12:57 2,297.84 2,298.21 2,297.50 2,298.21 46,197.0K
12:58 2,298.35 2,298.35 2,298.21 2,298.21 31,835.5K
12:59 2,298.90 2,298.96 2,298.08 2,298.08 22,972.2K
13:00 2,298.89 2,298.89 2,297.35 2,297.35 13,078.6K
13:01 2,297.00 2,297.89 2,296.67 2,297.75 22,181.3K
13:02 2,297.60 2,297.60 2,296.90 2,296.90 20,867.0K
13:03 2,295.92 2,297.70 2,295.92 2,297.70 11,353.5K
13:04 2,297.79 2,298.11 2,297.79 2,297.89 9,267.4K
13:05 2,298.58 2,298.58 2,298.23 2,298.23 4,719.2K
13:06 2,298.60 2,299.07 2,298.29 2,298.82 6,290.5K
13:07 2,299.39 2,299.39 2,298.18 2,298.18 10,233.3K
13:08 2,298.34 2,298.34 2,297.43 2,297.43 7,179.4K
13:09 2,297.66 2,298.20 2,297.47 2,297.47 9,584.2K
13:10 2,297.63 2,297.65 2,296.96 2,296.96 10,825.7K
13:11 2,297.84 2,297.84 2,296.87 2,296.87 9,517.3K
13:12 2,296.75 2,296.75 2,295.04 2,295.04 9,495.2K
13:13 2,295.18 2,295.56 2,294.74 2,294.74 5,925.7K
13:14 2,294.49 2,294.61 2,294.30 2,294.61 9,424.9K
13:15 2,294.16 2,294.92 2,294.16 2,294.57 12,957.5K
13:16 2,294.60 2,294.90 2,294.42 2,294.42 8,792.3K
13:17 2,294.98 2,295.77 2,294.44 2,295.77 14,155.5K
13:18 2,295.86 2,296.35 2,295.73 2,296.35 6,778.6K
13:19 2,295.72 2,296.02 2,295.72 2,295.80 4,617.6K
13:20 2,295.83 2,296.32 2,295.28 2,295.28 6,026.4K
13:21 2,296.07 2,296.81 2,296.07 2,296.81 6,561.9K
13:22 2,296.11 2,296.43 2,295.95 2,295.95 3,974.7K
13:23 2,295.60 2,296.70 2,295.60 2,296.60 4,709.7K
13:24 2,296.62 2,296.62 2,295.81 2,295.81 12,973.8K
13:25 2,295.67 2,297.21 2,295.67 2,297.21 20,537.8K
13:26 2,296.96 2,298.02 2,296.96 2,298.02 11,407.1K
13:27 2,297.69 2,298.10 2,297.39 2,297.39 5,195.3K
13:28 2,297.74 2,297.74 2,297.40 2,297.70 10,999.6K
13:29 2,297.80 2,298.36 2,297.80 2,298.36 5,873.5K
13:30 2,298.16 2,298.16 2,296.35 2,296.35 9,915.2K
13:31 2,296.26 2,296.26 2,294.70 2,294.70 88,330.2K
13:32 2,294.04 2,294.34 2,294.04 2,294.04 29,368.4K
13:33 2,293.72 2,294.71 2,293.72 2,294.71 33,552.2K
13:34 2,294.80 2,294.80 2,293.97 2,293.97 16,150.3K
13:35 2,294.42 2,295.00 2,294.42 2,295.00 13,499.8K
13:36 2,294.57 2,295.59 2,294.57 2,295.59 15,088.3K
13:37 2,295.77 2,296.86 2,295.77 2,296.86 50,947.3K
13:38 2,296.05 2,296.05 2,295.06 2,295.15 20,631.0K
13:39 2,295.55 2,296.45 2,295.55 2,296.43 18,361.1K
13:40 2,296.73 2,297.16 2,295.90 2,295.90 16,136.3K
13:41 2,295.90 2,296.90 2,295.75 2,296.90 7,220.2K
13:42 2,296.38 2,296.63 2,296.38 2,296.52 4,127.8K
13:43 2,297.10 2,297.56 2,296.88 2,296.88 7,089.5K
13:44 2,296.77 2,297.21 2,296.77 2,297.21 5,556.7K
13:45 2,297.75 2,298.43 2,297.70 2,297.70 6,358.7K
13:46 2,297.48 2,297.73 2,297.48 2,297.69 18,935.3K
13:47 2,297.44 2,298.01 2,297.44 2,297.89 3,407.0K
13:48 2,298.07 2,298.90 2,298.07 2,298.09 15,955.1K
13:49 2,299.32 2,299.32 2,298.60 2,298.76 11,151.9K
13:50 2,298.80 2,299.43 2,298.80 2,299.43 8,095.1K
13:51 2,299.58 2,299.58 2,299.13 2,299.13 4,524.8K
13:52 2,297.91 2,297.91 2,297.21 2,297.21 25,903.5K
13:53 2,297.27 2,297.27 2,296.94 2,296.98 6,304.5K
13:54 2,297.15 2,297.15 2,296.63 2,296.75 5,211.9K
13:55 2,296.48 2,296.50 2,296.15 2,296.15 4,912.6K
13:56 2,295.93 2,296.82 2,295.58 2,296.82 5,484.6K
13:57 2,296.57 2,296.97 2,296.17 2,296.97 3,260.0K
13:58 2,296.87 2,297.06 2,296.59 2,297.06 4,033.0K
13:59 2,296.90 2,297.25 2,296.88 2,297.25 8,763.0K
14:00 2,297.18 2,297.54 2,297.18 2,297.54 3,711.0K
14:01 2,297.53 2,297.93 2,297.53 2,297.59 6,330.8K
14:02 2,298.04 2,298.43 2,298.04 2,298.43 4,690.5K
14:03 2,299.50 2,299.50 2,298.31 2,298.31 9,562.8K
14:04 2,298.58 2,299.44 2,298.49 2,299.44 5,412.3K
14:05 2,299.62 2,299.62 2,298.44 2,299.13 10,531.3K
14:06 2,299.46 2,299.46 2,298.28 2,298.28 6,575.2K
14:07 2,298.16 2,298.84 2,298.16 2,298.82 4,967.7K
14:08 2,299.13 2,299.17 2,298.71 2,298.91 8,577.6K
14:09 2,298.74 2,299.52 2,298.74 2,299.11 7,153.3K
14:10 2,298.96 2,299.83 2,298.96 2,299.66 11,382.6K
14:11 2,299.91 2,300.16 2,299.40 2,299.85 12,574.9K
14:12 2,300.19 2,301.05 2,300.04 2,301.05 9,336.6K
14:13 2,300.90 2,300.90 2,299.98 2,299.98 12,968.5K
14:14 2,301.33 2,301.33 2,300.67 2,300.67 16,698.8K
14:15 2,301.72 2,301.72 2,300.29 2,300.29 9,351.9K
14:16 2,301.28 2,301.46 2,300.93 2,301.46 8,164.0K
14:17 2,301.05 2,301.13 2,300.76 2,301.13 7,321.0K
14:18 2,300.62 2,301.29 2,300.62 2,300.74 9,494.9K
14:19 2,300.38 2,301.48 2,300.38 2,301.46 6,016.7K
14:20 2,300.93 2,301.24 2,300.17 2,301.24 8,403.4K
14:21 2,301.58 2,302.12 2,301.58 2,302.09 13,707.9K
14:22 2,301.33 2,302.66 2,301.33 2,302.66 16,384.7K
14:23 2,302.42 2,302.64 2,302.35 2,302.38 7,980.6K
14:24 2,302.45 2,302.45 2,301.81 2,301.81 6,060.5K
14:25 2,302.25 2,302.25 2,301.51 2,301.51 8,302.1K
14:26 2,301.42 2,302.51 2,301.42 2,302.51 2,366.2K
14:27 2,302.30 2,302.32 2,302.13 2,302.28 3,756.5K
14:28 2,302.36 2,302.51 2,302.34 2,302.34 18,875.9K
14:29 2,303.02 2,303.02 2,302.80 2,302.80 6,139.8K
14:30 2,303.34 2,303.39 2,302.86 2,302.94 2,684.1K
14:31 2,302.71 2,303.22 2,302.71 2,303.16 5,801.3K
14:32 2,302.85 2,303.15 2,302.39 2,303.15 6,448.9K
14:33 2,302.45 2,302.83 2,302.45 2,302.83 18,708.4K
14:34 2,303.10 2,303.31 2,303.10 2,303.31 8,805.7K
14:35 2,303.08 2,303.24 2,302.91 2,303.22 6,954.6K
14:36 2,303.20 2,303.70 2,303.20 2,303.61 18,104.1K
14:37 2,303.21 2,303.70 2,303.15 2,303.70 5,470.5K
14:38 2,303.39 2,303.91 2,303.39 2,303.91 2,922.1K
14:39 2,303.89 2,304.52 2,303.73 2,304.24 6,873.7K
14:40 2,304.51 2,305.56 2,304.19 2,304.89 39,065.1K
14:41 2,305.12 2,305.78 2,305.12 2,305.45 8,648.4K
14:42 2,305.69 2,305.76 2,305.50 2,305.50 9,323.5K
14:43 2,305.98 2,305.98 2,305.54 2,305.54 18,662.8K
14:44 2,305.29 2,306.07 2,305.29 2,305.84 12,872.7K
14:45 2,305.65 2,306.25 2,305.65 2,305.88 5,074.2K
14:46 2,305.91 2,306.17 2,305.83 2,305.83 6,747.6K
14:47 2,306.01 2,306.01 2,305.35 2,305.75 1,983.7K
14:48 2,305.60 2,306.63 2,305.60 2,306.63 8,210.4K
14:49 2,307.35 2,307.55 2,307.13 2,307.50 19,135.3K
14:50 2,307.34 2,307.34 2,306.84 2,307.23 10,334.2K
14:51 2,307.53 2,308.18 2,307.48 2,308.18 9,705.8K
14:52 2,308.33 2,309.18 2,308.33 2,309.18 21,293.8K
14:53 2,309.32 2,309.44 2,309.15 2,309.44 17,402.3K
14:54 2,309.70 2,309.70 2,309.01 2,309.01 9,512.5K
14:55 2,309.05 2,309.05 2,307.71 2,307.71 18,873.3K
14:56 2,307.36 2,307.47 2,307.08 2,307.08 42,563.9K
14:57 2,307.17 2,307.17 2,306.64 2,307.02 15,099.8K
14:58 2,307.76 2,308.95 2,307.76 2,308.95 12,165.0K
14:59 2,308.64 2,308.79 2,308.39 2,308.62 10,021.1K
15:00 2,308.21 2,308.42 2,308.21 2,308.42 3,931.4K
15:01 2,307.97 2,307.97 2,307.46 2,307.63 12,407.8K
15:02 2,307.66 2,307.66 2,307.12 2,307.12 23,345.4K
15:03 2,307.11 2,307.11 2,305.85 2,305.85 50,042.3K
15:04 2,306.10 2,306.30 2,305.97 2,306.24 9,494.7K
15:05 2,306.44 2,306.44 2,305.15 2,305.15 11,120.3K
15:06 2,305.17 2,305.52 2,304.90 2,304.90 9,667.5K
15:07 2,305.43 2,305.89 2,305.25 2,305.89 11,773.3K
15:08 2,306.20 2,306.57 2,306.20 2,306.57 8,029.2K
15:09 2,306.68 2,307.46 2,306.68 2,307.46 10,752.4K
15:10 2,307.65 2,307.65 2,307.39 2,307.39 9,127.6K
15:11 2,307.38 2,307.86 2,307.38 2,307.83 6,799.3K
15:12 2,306.78 2,307.33 2,306.78 2,307.27 5,245.5K
15:13 2,307.26 2,307.75 2,307.24 2,307.75 7,299.3K
15:14 2,307.29 2,308.16 2,307.29 2,307.67 16,288.3K
15:15 2,308.21 2,308.22 2,307.89 2,307.89 3,064.5K
15:16 2,307.46 2,307.61 2,307.11 2,307.11 4,696.0K
15:17 2,307.23 2,307.43 2,307.06 2,307.06 4,654.3K
15:18 2,306.55 2,306.74 2,306.42 2,306.42 10,896.2K
15:19 2,306.43 2,307.62 2,306.43 2,307.62 8,596.6K
15:20 2,307.64 2,308.49 2,307.64 2,308.41 16,146.4K
15:21 2,307.98 2,308.27 2,307.73 2,308.27 6,998.4K
15:22 2,308.66 2,308.89 2,308.52 2,308.89 24,981.8K
15:23 2,309.29 2,309.29 2,308.43 2,308.43 6,124.9K
15:24 2,308.74 2,309.09 2,308.50 2,309.09 12,277.4K
15:25 2,309.75 2,310.28 2,309.75 2,310.28 23,572.0K
15:26 2,309.99 2,310.59 2,309.99 2,310.59 11,820.1K
15:27 2,310.17 2,310.34 2,310.06 2,310.34 7,968.6K
15:28 2,310.43 2,310.60 2,310.43 2,310.60 8,574.8K
15:29 2,310.59 2,310.84 2,310.49 2,310.58 9,891.4K
15:30 2,310.49 2,310.49 2,310.19 2,310.19 8,406.5K
15:31 2,310.61 2,310.92 2,309.69 2,309.69 19,382.0K
15:32 2,309.60 2,309.79 2,309.42 2,309.42 7,900.4K
15:33 2,309.88 2,310.25 2,309.86 2,309.86 13,281.8K
15:34 2,309.71 2,310.09 2,309.65 2,310.09 4,674.5K
15:35 2,310.98 2,310.98 2,309.23 2,309.23 12,335.8K
15:36 2,309.98 2,309.98 2,309.68 2,309.68 10,311.8K
15:37 2,309.74 2,309.74 2,308.46 2,308.46 6,935.5K
15:38 2,308.09 2,308.25 2,307.62 2,307.62 11,276.5K
15:39 2,308.29 2,309.11 2,308.29 2,309.11 30,777.9K
15:40 2,308.73 2,308.95 2,308.72 2,308.95 10,843.5K
15:41 2,309.60 2,310.01 2,309.60 2,309.71 27,284.7K
15:42 2,309.56 2,310.28 2,309.53 2,310.28 2,656.1K
15:43 2,309.56 2,309.56 2,309.34 2,309.43 9,314.2K
15:44 2,309.48 2,309.78 2,309.39 2,309.39 8,164.0K
15:45 2,308.90 2,309.71 2,308.90 2,309.71 9,532.2K
15:46 2,309.86 2,309.86 2,309.27 2,309.32 8,223.5K
15:47 2,309.64 2,310.02 2,309.63 2,309.63 4,119.7K
15:48 2,309.76 2,309.76 2,308.77 2,308.77 7,289.0K
15:49 2,309.16 2,309.72 2,309.10 2,309.23 9,815.3K
15:50 2,308.91 2,309.18 2,308.91 2,309.08 27,752.4K
15:51 2,308.94 2,310.12 2,308.94 2,310.09 8,800.7K
15:52 2,310.63 2,310.63 2,309.59 2,309.68 5,794.9K
15:53 2,309.67 2,309.72 2,309.38 2,309.66 3,475.5K
15:54 2,309.60 2,309.60 2,309.33 2,309.57 2,664.4K
15:55 2,309.67 2,309.77 2,309.48 2,309.48 6,438.3K
15:56 2,309.57 2,310.08 2,309.57 2,309.81 3,645.2K
15:57 2,310.26 2,310.26 2,310.15 2,310.26 5,824.7K
15:58 2,310.21 2,310.21 2,309.69 2,309.79 7,114.4K
15:59 2,309.56 2,309.56 2,309.35 2,309.44 11,908.5K
16:00 2,309.45 2,309.66 2,309.03 2,309.03 3,007.9K
16:01 2,309.35 2,309.54 2,308.95 2,308.95 7,666.9K
16:02 2,309.33 2,309.87 2,308.95 2,309.07 2,730.4K
16:03 2,308.90 2,308.92 2,308.69 2,308.69 6,002.6K
16:04 2,308.14 2,308.18 2,307.92 2,307.92 3,474.9K
16:05 2,307.51 2,308.03 2,307.51 2,307.88 11,146.6K
16:06 2,308.31 2,309.02 2,308.31 2,308.77 7,484.0K
16:07 2,308.86 2,309.54 2,308.86 2,309.54 16,944.7K
16:08 2,309.31 2,309.61 2,309.18 2,309.18 5,285.7K
16:09 2,308.88 2,308.91 2,308.79 2,308.79 9,673.4K
16:10 2,308.13 2,308.56 2,308.13 2,308.56 4,377.9K
16:11 2,309.22 2,309.22 2,308.14 2,308.14 11,066.3K
16:12 2,308.00 2,308.34 2,307.94 2,307.94 3,232.0K
16:13 2,307.48 2,308.10 2,307.45 2,308.10 30,545.3K
16:14 2,307.89 2,307.89 2,306.80 2,307.08 10,148.6K
16:15 2,306.94 2,307.08 2,306.29 2,307.08 14,798.5K
16:16 2,306.76 2,307.16 2,306.76 2,307.03 3,216.4K
16:17 2,306.91 2,307.02 2,306.38 2,306.38 7,565.4K
16:18 2,306.01 2,306.01 2,303.79 2,303.79 19,075.0K
16:19 2,304.33 2,304.33 2,303.56 2,303.56 22,706.8K
16:20 2,303.61 2,303.73 2,303.19 2,303.73 13,876.3K
16:21 2,303.23 2,303.34 2,303.17 2,303.34 9,213.8K
16:22 2,303.75 2,304.15 2,303.51 2,303.63 9,613.1K
16:23 2,303.80 2,304.41 2,303.80 2,304.41 3,656.3K
16:24 2,304.57 2,305.56 2,304.53 2,305.56 14,319.7K
16:25 2,305.66 2,305.72 2,305.28 2,305.72 6,313.7K
16:26 2,305.14 2,305.74 2,305.14 2,305.74 6,549.1K
16:27 2,306.13 2,306.23 2,305.79 2,306.23 4,208.7K
16:28 2,305.91 2,306.45 2,305.91 2,306.45 2,940.4K
16:29 2,306.40 2,306.40 2,305.97 2,306.39 3,662.3K
16:30 2,306.75 2,307.19 2,306.75 2,307.19 4,302.5K
16:31 2,307.34 2,307.34 2,307.08 2,307.21 3,016.8K
16:32 2,307.38 2,307.38 2,306.65 2,306.65 9,414.1K
16:33 2,307.01 2,307.01 2,305.96 2,306.39 2,519.6K
16:34 2,306.35 2,306.35 2,305.33 2,305.38 2,827.1K
16:35 2,305.58 2,305.58 2,305.07 2,305.07 4,957.1K
16:36 2,304.78 2,305.41 2,303.61 2,303.61 5,954.9K
16:37 2,303.71 2,303.98 2,303.32 2,303.98 10,122.3K
16:38 2,303.78 2,303.89 2,303.47 2,303.47 6,792.3K
16:39 2,303.55 2,303.74 2,303.44 2,303.66 5,339.2K
16:40 2,303.53 2,303.55 2,303.19 2,303.55 5,639.4K
16:41 2,303.53 2,304.37 2,303.53 2,304.37 8,738.4K
16:42 2,304.36 2,304.47 2,304.08 2,304.08 2,704.5K
16:43 2,304.55 2,304.55 2,303.89 2,304.07 3,934.1K
16:44 2,304.10 2,305.31 2,304.10 2,304.96 21,873.2K
16:45 2,304.95 2,306.66 2,304.95 2,306.66 7,758.3K
16:46 2,306.50 2,306.84 2,306.50 2,306.84 7,688.2K
16:47 2,307.41 2,308.48 2,307.41 2,308.47 31,807.0K
16:48 2,307.98 2,307.98 2,307.43 2,307.43 5,584.5K
16:49 2,307.70 2,307.70 2,307.40 2,307.40 7,090.3K
16:50 2,307.80 2,307.83 2,307.43 2,307.43 9,104.7K
16:51 2,307.11 2,307.11 2,306.37 2,306.37 7,727.1K
16:52 2,306.65 2,307.47 2,306.65 2,306.93 9,149.1K
16:53 2,307.34 2,307.57 2,307.34 2,307.45 5,454.0K
16:54 2,307.55 2,307.55 2,306.66 2,306.71 12,394.3K
16:55 2,306.11 2,306.69 2,306.11 2,306.69 14,910.3K
16:56 2,306.35 2,307.15 2,305.96 2,307.15 13,608.5K
16:57 2,307.23 2,307.23 2,306.74 2,306.74 4,821.8K
16:58 2,306.19 2,306.19 2,304.42 2,304.42 19,559.6K
16:59 2,303.86 2,303.86 2,302.85 2,302.85 56,103.0K
17:00 2,302.62 2,302.62 2,301.31 2,301.76 30,306.5K
17:01 2,301.81 2,301.81 2,300.03 2,300.45 33,697.9K
17:02 2,300.57 2,301.46 2,300.57 2,301.46 9,584.9K
17:03 2,300.94 2,301.33 2,300.94 2,300.96 12,931.7K
17:04 2,301.83 2,301.83 2,301.61 2,301.79 3,498.3K
17:05 2,301.73 2,303.13 2,301.73 2,303.13 7,161.0K
17:06 2,303.13 2,303.42 2,302.75 2,303.35 9,168.9K
17:07 2,303.70 2,303.92 2,303.38 2,303.92 13,082.5K
17:08 2,304.02 2,304.02 2,303.77 2,303.77 11,825.0K
17:09 2,304.35 2,305.12 2,304.35 2,304.83 8,542.8K
17:10 2,304.70 2,304.94 2,304.55 2,304.62 5,699.7K
17:11 2,303.99 2,304.30 2,303.74 2,304.30 3,648.0K
17:12 2,303.76 2,304.35 2,303.76 2,304.35 2,667.8K
17:13 2,304.45 2,305.15 2,304.16 2,304.94 4,553.5K
17:14 2,305.50 2,305.50 2,305.05 2,305.05 5,973.3K
17:15 2,305.07 2,305.72 2,305.07 2,305.72 3,621.8K
17:16 2,304.87 2,305.30 2,304.60 2,305.04 6,216.7K
17:17 2,305.28 2,305.28 2,304.61 2,304.61 11,023.3K
17:18 2,304.82 2,305.01 2,304.76 2,304.93 8,233.4K
17:19 2,305.21 2,305.67 2,305.21 2,305.67 12,958.2K
17:20 2,305.55 2,305.55 2,304.90 2,304.90 7,413.1K
17:21 2,304.95 2,305.32 2,304.80 2,305.13 5,840.1K
17:22 2,304.88 2,305.15 2,304.79 2,305.15 1,777.3K
17:23 2,304.48 2,304.48 2,303.93 2,303.93 12,730.6K
17:24 2,303.62 2,303.64 2,303.19 2,303.19 1,636.4K
17:25 2,303.39 2,303.39 2,301.93 2,301.93 10,811.4K
17:26 2,301.30 2,302.55 2,301.30 2,302.55 9,817.3K
17:27 2,302.43 2,302.43 2,302.08 2,302.21 15,812.3K
17:28 2,303.10 2,304.29 2,303.10 2,304.29 19,609.0K
17:29 2,303.78 2,303.78 2,303.15 2,303.15 3,986.0K
17:30 2,303.62 2,303.62 2,303.05 2,303.41 3,430.0K
17:31 2,303.32 2,305.21 2,303.32 2,305.21 13,356.9K
17:32 2,304.77 2,304.77 2,304.12 2,304.16 4,518.0K
17:33 2,304.45 2,305.32 2,304.18 2,305.32 9,275.5K
17:34 2,307.08 2,307.08 2,304.92 2,304.92 7,243.5K
17:35 2,305.98 2,306.24 2,305.98 2,306.03 3,919.0K
17:36 2,305.66 2,306.05 2,305.40 2,305.94 5,786.0K
17:37 2,306.09 2,306.29 2,305.53 2,306.28 12,216.9K
17:38 2,306.83 2,307.24 2,306.39 2,307.24 25,378.5K
17:39 2,306.81 2,307.01 2,306.50 2,306.98 22,567.4K
17:40 2,308.12 2,308.84 2,307.71 2,307.71 15,081.2K
17:41 2,307.15 2,307.90 2,307.15 2,307.72 4,870.1K
17:42 2,306.79 2,307.23 2,306.48 2,306.48 12,551.6K
17:43 2,304.82 2,304.84 2,304.17 2,304.84 11,223.8K
17:44 2,303.90 2,304.29 2,303.70 2,304.29 17,665.5K
17:45 2,303.73 2,304.74 2,303.73 2,304.18 7,407.4K
17:46 2,304.00 2,304.15 2,304.00 2,304.07 3,374.0K
17:47 2,304.14 2,304.98 2,303.73 2,303.73 6,618.8K
17:48 2,303.39 2,305.08 2,303.39 2,304.96 18,472.8K
17:49 2,305.49 2,305.81 2,305.49 2,305.81 9,233.0K
17:50 2,305.82 2,307.24 2,305.80 2,307.24 9,784.9K
17:51 2,307.02 2,307.02 2,305.87 2,305.87 6,617.6K
17:52 2,305.48 2,305.49 2,305.42 2,305.47 3,444.1K
17:53 2,305.28 2,305.62 2,305.23 2,305.62 5,331.7K
17:54 2,306.04 2,306.04 2,305.12 2,305.12 7,364.3K
17:55 2,304.03 2,304.20 2,303.30 2,303.30 11,511.4K
17:56 2,303.11 2,303.82 2,303.11 2,303.81 15,023.6K
17:57 2,303.65 2,303.65 2,302.80 2,303.03 35,273.1K
17:58 2,302.98 2,304.62 2,302.80 2,302.80 20,788.2K
17:59 2,302.61 2,303.32 2,302.17 2,302.45 21,202.7K
18:00 2,302.62 2,304.27 2,302.62 2,304.27 18,522.3K
18:01 2,304.22 2,304.22 2,301.63 2,301.63 13,930.1K
18:02 2,302.01 2,302.01 2,301.17 2,301.17 6,474.2K
18:03 2,301.72 2,301.72 2,300.33 2,301.50 14,753.9K
18:04 2,301.37 2,301.49 2,300.94 2,300.94 4,334.3K
18:05 2,300.56 2,300.56 2,299.03 2,299.03 10,456.4K
18:06 2,298.43 2,298.49 2,297.39 2,297.39 12,929.7K
18:07 2,296.73 2,296.96 2,295.79 2,296.96 25,525.5K
18:08 2,296.62 2,297.89 2,296.62 2,297.89 7,908.7K
18:09 2,298.55 2,298.55 2,297.76 2,298.22 12,021.7K
18:10 2,297.83 2,298.91 2,297.75 2,298.91 9,798.9K
18:11 2,299.03 2,299.48 2,298.65 2,299.26 20,940.9K
18:12 2,299.09 2,299.09 2,298.83 2,298.94 7,014.3K
18:13 2,297.37 2,297.37 2,297.08 2,297.08 9,008.7K
18:14 2,298.65 2,299.36 2,298.65 2,298.98 9,972.3K
18:15 2,299.80 2,299.97 2,299.60 2,299.97 10,969.6K
18:16 2,299.66 2,299.81 2,299.36 2,299.81 2,914.7K
18:17 2,298.57 2,298.65 2,298.53 2,298.53 9,027.8K
18:18 2,298.23 2,298.36 2,297.96 2,298.30 7,919.1K
18:19 2,297.98 2,298.17 2,297.61 2,297.61 11,268.1K
18:20 2,298.10 2,298.81 2,297.67 2,297.67 4,228.4K
18:21 2,298.14 2,298.52 2,297.61 2,297.61 14,961.5K
18:22 2,297.12 2,297.38 2,295.33 2,297.38 10,431.5K
18:23 2,298.57 2,298.57 2,297.40 2,297.56 5,323.5K
18:24 2,298.23 2,298.23 2,296.81 2,297.67 7,009.2K
18:25 2,297.53 2,297.53 2,295.83 2,295.83 30,442.0K
18:26 2,297.62 2,297.62 2,297.34 2,297.60 5,149.7K
18:27 2,296.91 2,297.31 2,296.91 2,297.26 2,919.7K
18:28 2,297.48 2,297.50 2,296.86 2,296.86 3,530.0K
18:29 2,297.37 2,298.37 2,297.37 2,298.37 3,272.1K
18:30 2,298.39 2,298.39 2,297.52 2,297.77 2,990.7K
18:31 2,298.42 2,298.45 2,297.26 2,297.26 4,921.4K
18:32 2,298.39 2,298.39 2,297.01 2,297.01 3,956.8K
18:33 2,297.21 2,297.45 2,296.83 2,296.83 2,447.3K
18:34 2,296.25 2,296.65 2,296.25 2,296.65 3,853.8K
18:35 2,296.24 2,296.42 2,296.01 2,296.01 612.1K
18:36 2,296.78 2,296.90 2,296.12 2,296.81 2,536.7K
18:37 2,296.61 2,296.61 2,295.98 2,296.53 2,533.1K
18:38 2,296.30 2,297.09 2,296.30 2,296.89 3,496.5K
18:39 2,296.71 2,296.92 2,296.61 2,296.61 2,914.6K
18:40 2,296.50 2,296.50 2,296.50 2,296.50 185.1K
18:51 2,296.87 2,296.87 2,296.87 2,296.87 5,156.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음