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 2,293.30 2,293.35 2,293.20 2,293.35 853,313.2K
09:51 2,293.01 2,293.61 2,293.01 2,293.61 2,723.2K
09:52 2,293.25 2,293.39 2,292.69 2,292.85 2,242.6K
09:53 2,293.05 2,293.10 2,292.68 2,293.10 2,332.2K
09:54 2,292.94 2,293.17 2,292.72 2,292.72 3,334.4K
09:55 2,292.96 2,293.34 2,292.84 2,293.34 2,127.0K
09:56 2,293.42 2,293.47 2,292.94 2,292.94 1,758.4K
09:57 2,293.35 2,293.64 2,293.13 2,293.64 2,205.8K
09:58 2,293.89 2,294.20 2,293.89 2,293.98 4,841.5K
09:59 2,293.97 2,294.01 2,293.59 2,294.01 981.4K
10:00 2,293.68 2,293.68 2,290.71 2,290.71 16,110.4K
10:01 2,290.93 2,290.93 2,287.93 2,287.93 11,400.6K
10:02 2,287.89 2,288.57 2,287.89 2,288.57 8,286.1K
10:03 2,290.19 2,290.19 2,288.36 2,289.10 15,859.0K
10:04 2,288.22 2,288.22 2,287.47 2,287.47 12,747.2K
10:05 2,286.10 2,287.07 2,286.10 2,287.07 12,577.4K
10:06 2,287.44 2,288.39 2,287.44 2,288.15 11,638.4K
10:07 2,288.12 2,288.23 2,287.91 2,288.23 9,350.5K
10:08 2,287.73 2,288.16 2,287.00 2,287.00 9,847.7K
10:09 2,286.16 2,286.16 2,284.75 2,284.75 26,139.9K
10:10 2,284.88 2,284.88 2,284.09 2,284.20 34,315.8K
10:11 2,284.62 2,285.19 2,284.62 2,285.19 8,934.0K
10:12 2,285.34 2,285.63 2,285.31 2,285.63 12,946.3K
10:13 2,285.54 2,286.43 2,285.54 2,285.98 22,044.4K
10:14 2,286.07 2,286.43 2,285.78 2,286.43 7,418.7K
10:15 2,286.50 2,286.59 2,286.34 2,286.59 7,630.2K
10:16 2,286.26 2,286.26 2,285.81 2,286.17 6,580.6K
10:17 2,286.40 2,287.55 2,286.40 2,287.55 13,996.7K
10:18 2,288.22 2,288.74 2,288.22 2,288.74 14,815.8K
10:19 2,288.37 2,288.66 2,287.88 2,287.88 4,746.8K
10:20 2,287.81 2,288.38 2,287.36 2,288.38 8,182.2K
10:21 2,288.91 2,291.49 2,288.91 2,291.49 19,336.4K
10:22 2,291.41 2,291.47 2,290.91 2,290.91 16,727.6K
10:23 2,290.77 2,291.92 2,290.74 2,291.92 13,293.4K
10:24 2,291.65 2,292.95 2,291.18 2,292.95 14,226.0K
10:25 2,291.21 2,291.37 2,290.95 2,290.95 25,360.7K
10:26 2,290.44 2,291.04 2,290.13 2,291.04 11,224.3K
10:27 2,291.30 2,292.47 2,291.30 2,292.14 7,862.0K
10:28 2,292.19 2,294.84 2,292.19 2,294.84 21,503.1K
10:29 2,294.78 2,297.75 2,294.78 2,297.75 25,070.1K
10:30 2,298.25 2,298.25 2,295.76 2,295.76 23,890.1K
10:31 2,296.13 2,297.48 2,295.80 2,297.37 19,912.6K
10:32 2,297.99 2,298.10 2,297.30 2,297.30 12,209.7K
10:33 2,296.88 2,296.89 2,295.26 2,295.26 10,540.1K
10:34 2,294.48 2,294.99 2,294.09 2,294.09 10,372.1K
10:35 2,294.10 2,295.23 2,293.51 2,295.23 6,491.2K
10:36 2,295.42 2,295.42 2,294.45 2,295.04 5,839.1K
10:37 2,294.76 2,294.76 2,293.52 2,293.52 9,063.0K
10:38 2,293.42 2,293.81 2,293.31 2,293.41 6,322.4K
10:39 2,293.94 2,293.94 2,292.82 2,293.36 3,112.9K
10:40 2,293.53 2,294.10 2,292.73 2,292.73 10,594.4K
10:41 2,292.83 2,292.93 2,292.48 2,292.63 4,484.8K
10:42 2,292.78 2,293.53 2,292.78 2,293.53 5,943.6K
10:43 2,293.48 2,294.35 2,293.48 2,293.98 11,479.4K
10:44 2,294.32 2,294.32 2,293.54 2,293.54 1,626.6K
10:45 2,293.62 2,293.62 2,293.19 2,293.19 5,376.6K
10:46 2,292.96 2,292.96 2,292.62 2,292.62 5,374.2K
10:47 2,292.18 2,292.62 2,291.48 2,291.84 5,036.0K
10:48 2,292.12 2,292.12 2,290.54 2,290.55 8,808.8K
10:49 2,290.66 2,291.74 2,290.38 2,291.74 18,424.5K
10:50 2,291.45 2,292.47 2,291.45 2,292.47 9,479.6K
10:51 2,292.70 2,293.64 2,292.70 2,293.64 17,453.3K
10:52 2,293.89 2,294.00 2,293.55 2,293.55 6,399.5K
10:53 2,291.41 2,292.05 2,291.41 2,291.45 7,045.2K
10:54 2,292.20 2,292.20 2,291.36 2,291.36 11,102.4K
10:55 2,290.88 2,291.85 2,290.88 2,291.85 2,896.1K
10:56 2,291.21 2,291.21 2,290.25 2,290.25 2,466.9K
10:57 2,290.51 2,290.59 2,290.16 2,290.59 3,189.3K
10:58 2,290.10 2,290.10 2,289.43 2,289.60 4,051.2K
10:59 2,289.18 2,289.30 2,286.81 2,286.81 12,032.7K
11:00 2,285.17 2,285.17 2,284.41 2,285.13 19,973.0K
11:01 2,285.75 2,285.75 2,284.27 2,284.27 13,238.1K
11:02 2,284.42 2,286.26 2,284.42 2,286.26 5,550.6K
11:03 2,286.33 2,287.19 2,285.67 2,285.67 3,510.4K
11:04 2,286.24 2,286.24 2,285.97 2,285.97 1,114.8K
11:05 2,286.01 2,286.38 2,286.01 2,286.38 10,046.1K
11:06 2,285.90 2,285.90 2,284.72 2,284.82 7,434.5K
11:07 2,285.38 2,286.32 2,285.12 2,286.11 21,341.7K
11:08 2,286.17 2,286.17 2,285.15 2,285.28 28,186.8K
11:09 2,283.82 2,284.09 2,283.62 2,283.62 6,056.1K
11:10 2,284.31 2,284.31 2,282.18 2,282.18 7,300.7K
11:11 2,281.82 2,281.82 2,281.22 2,281.66 39,781.8K
11:12 2,281.41 2,283.98 2,281.41 2,283.98 33,436.2K
11:13 2,283.44 2,283.44 2,282.53 2,282.53 5,129.0K
11:14 2,282.98 2,282.98 2,282.25 2,282.35 15,686.2K
11:15 2,282.05 2,282.05 2,281.15 2,281.15 49,298.3K
11:16 2,280.50 2,280.93 2,280.21 2,280.93 14,440.5K
11:17 2,280.99 2,281.71 2,280.62 2,281.71 11,723.1K
11:18 2,281.79 2,282.24 2,281.43 2,282.22 17,562.4K
11:19 2,282.51 2,283.16 2,282.51 2,283.16 8,350.9K
11:20 2,283.79 2,283.85 2,283.38 2,283.38 5,498.3K
11:21 2,283.40 2,283.40 2,282.18 2,282.18 8,645.8K
11:22 2,281.89 2,282.44 2,281.88 2,282.24 5,627.3K
11:23 2,283.45 2,286.24 2,283.45 2,286.24 8,452.1K
11:24 2,286.64 2,286.64 2,285.94 2,285.94 4,845.7K
11:25 2,285.32 2,285.59 2,284.11 2,284.39 6,617.8K
11:26 2,283.99 2,284.39 2,283.78 2,283.78 4,105.8K
11:27 2,284.49 2,285.30 2,284.49 2,284.93 14,437.6K
11:28 2,284.56 2,285.02 2,283.87 2,285.02 4,262.0K
11:29 2,285.44 2,285.75 2,284.66 2,284.66 3,739.5K
11:30 2,285.25 2,285.25 2,284.90 2,285.12 4,204.1K
11:31 2,284.49 2,285.90 2,284.49 2,285.90 2,891.9K
11:32 2,284.93 2,285.47 2,284.87 2,285.04 2,761.4K
11:33 2,284.86 2,284.99 2,284.53 2,284.99 5,384.0K
11:34 2,284.46 2,284.80 2,284.46 2,284.48 2,149.5K
11:35 2,284.14 2,284.55 2,284.11 2,284.55 3,155.3K
11:36 2,284.09 2,284.15 2,283.90 2,284.15 3,620.8K
11:37 2,283.88 2,284.20 2,283.88 2,283.96 3,455.2K
11:38 2,283.92 2,284.00 2,283.16 2,283.16 8,913.6K
11:39 2,283.24 2,283.57 2,283.13 2,283.57 4,700.9K
11:40 2,282.88 2,284.48 2,282.88 2,284.48 13,786.6K
11:41 2,284.52 2,284.72 2,284.52 2,284.56 3,261.0K
11:42 2,285.33 2,285.42 2,284.93 2,285.42 1,887.7K
11:43 2,285.23 2,285.79 2,285.23 2,285.79 5,796.1K
11:44 2,285.25 2,285.60 2,284.22 2,284.22 2,467.9K
11:45 2,284.38 2,285.71 2,284.38 2,285.71 4,211.8K
11:46 2,285.79 2,285.79 2,285.28 2,285.28 2,830.2K
11:47 2,285.12 2,285.21 2,284.67 2,285.21 5,645.9K
11:48 2,284.90 2,284.90 2,284.64 2,284.84 2,492.4K
11:49 2,285.02 2,285.45 2,284.98 2,285.45 3,275.7K
11:50 2,285.14 2,286.65 2,285.14 2,286.65 4,595.9K
11:51 2,286.42 2,286.69 2,286.27 2,286.69 2,480.7K
11:52 2,286.38 2,286.38 2,285.66 2,285.66 3,564.5K
11:53 2,285.81 2,285.81 2,285.50 2,285.50 3,126.3K
11:54 2,286.11 2,288.35 2,286.10 2,288.35 11,689.9K
11:55 2,288.62 2,288.83 2,288.40 2,288.40 12,000.8K
11:56 2,288.74 2,288.74 2,287.57 2,287.57 3,143.0K
11:57 2,287.77 2,287.77 2,286.81 2,286.87 4,341.1K
11:58 2,286.68 2,286.68 2,285.51 2,285.51 3,073.0K
11:59 2,285.58 2,285.58 2,284.40 2,284.65 8,073.3K
12:00 2,284.82 2,284.82 2,282.58 2,282.58 11,131.6K
12:01 2,282.88 2,282.88 2,282.59 2,282.61 4,925.4K
12:02 2,282.39 2,282.75 2,282.17 2,282.75 5,933.9K
12:03 2,282.74 2,282.85 2,282.36 2,282.82 9,926.2K
12:04 2,282.96 2,283.40 2,282.68 2,283.40 9,025.6K
12:05 2,283.53 2,283.64 2,283.19 2,283.19 7,625.5K
12:06 2,282.83 2,285.43 2,282.83 2,285.43 16,446.3K
12:07 2,285.97 2,287.12 2,285.97 2,287.12 16,929.8K
12:08 2,287.53 2,287.66 2,287.14 2,287.66 11,915.4K
12:09 2,288.07 2,288.59 2,287.67 2,287.67 9,263.3K
12:10 2,287.93 2,288.03 2,287.35 2,287.35 6,853.4K
12:11 2,287.45 2,287.45 2,287.11 2,287.37 4,134.7K
12:12 2,287.67 2,287.67 2,286.86 2,287.16 8,251.9K
12:13 2,286.99 2,288.12 2,286.99 2,288.12 2,476.6K
12:14 2,287.65 2,287.65 2,286.59 2,287.54 9,703.0K
12:15 2,287.77 2,288.75 2,287.77 2,288.64 32,248.2K
12:16 2,289.71 2,289.71 2,289.39 2,289.39 6,655.3K
12:17 2,289.00 2,289.44 2,288.57 2,288.57 8,622.9K
12:18 2,288.98 2,288.98 2,288.43 2,288.76 4,935.1K
12:19 2,288.23 2,288.23 2,287.46 2,287.46 4,730.8K
12:20 2,288.67 2,288.67 2,287.73 2,287.83 6,922.4K
12:21 2,287.60 2,287.66 2,287.32 2,287.58 9,997.1K
12:22 2,287.58 2,288.48 2,287.58 2,288.48 2,385.0K
12:23 2,288.43 2,288.43 2,288.11 2,288.34 2,104.0K
12:24 2,289.24 2,289.24 2,288.71 2,288.71 8,619.7K
12:25 2,288.57 2,291.03 2,288.57 2,290.91 18,086.7K
12:26 2,290.48 2,290.91 2,290.48 2,290.91 13,031.7K
12:27 2,290.67 2,291.24 2,290.67 2,291.05 3,763.0K
12:28 2,291.61 2,291.61 2,291.09 2,291.09 11,083.4K
12:29 2,291.24 2,291.24 2,290.45 2,290.45 11,042.9K
12:30 2,290.62 2,290.62 2,290.17 2,290.18 6,518.0K
12:31 2,290.18 2,290.90 2,290.12 2,290.30 8,168.5K
12:32 2,290.29 2,290.50 2,289.82 2,290.50 5,517.3K
12:33 2,290.25 2,290.25 2,289.55 2,289.70 4,926.2K
12:34 2,289.60 2,289.64 2,289.08 2,289.64 1,607.1K
12:35 2,289.35 2,289.63 2,289.35 2,289.42 4,581.9K
12:36 2,289.80 2,289.80 2,289.05 2,289.11 3,899.4K
12:37 2,289.36 2,289.71 2,289.06 2,289.06 9,865.6K
12:38 2,288.75 2,288.75 2,288.03 2,288.72 5,547.1K
12:39 2,288.94 2,289.60 2,288.94 2,289.60 5,146.4K
12:40 2,289.52 2,290.06 2,289.52 2,289.78 3,622.9K
12:41 2,289.83 2,289.83 2,289.47 2,289.47 963.0K
12:42 2,289.32 2,289.32 2,287.86 2,287.91 11,661.9K
12:43 2,288.11 2,288.15 2,287.96 2,287.96 945.4K
12:44 2,287.83 2,287.95 2,287.66 2,287.86 6,303.9K
12:45 2,287.91 2,288.14 2,287.43 2,287.43 6,498.0K
12:46 2,287.59 2,288.08 2,287.59 2,287.79 11,059.5K
12:47 2,288.09 2,288.62 2,288.09 2,288.59 11,030.2K
12:48 2,287.81 2,288.18 2,287.67 2,288.18 5,455.7K
12:49 2,288.04 2,288.31 2,288.00 2,288.31 2,601.5K
12:50 2,288.28 2,288.85 2,288.17 2,288.75 1,854.0K
12:51 2,288.58 2,288.58 2,287.14 2,287.24 3,043.1K
12:52 2,287.18 2,287.18 2,284.95 2,284.99 8,238.1K
12:53 2,284.39 2,285.79 2,284.39 2,285.79 1,387.1K
12:54 2,286.18 2,286.18 2,285.44 2,285.82 5,211.4K
12:55 2,285.68 2,286.89 2,285.68 2,286.89 3,968.6K
12:56 2,286.80 2,287.30 2,286.70 2,286.70 1,672.4K
12:57 2,286.18 2,286.24 2,285.13 2,285.74 4,869.1K
12:58 2,285.82 2,286.49 2,284.99 2,286.49 9,063.1K
12:59 2,286.44 2,286.44 2,285.97 2,286.23 12,486.9K
13:00 2,286.56 2,286.76 2,284.82 2,284.82 7,819.3K
13:01 2,284.34 2,284.34 2,283.55 2,283.55 8,989.5K
13:02 2,283.46 2,284.12 2,283.46 2,284.12 4,156.2K
13:03 2,284.81 2,284.81 2,283.15 2,283.28 5,829.3K
13:04 2,283.47 2,284.32 2,283.44 2,283.57 3,335.1K
13:05 2,283.72 2,283.96 2,283.60 2,283.96 814.2K
13:06 2,283.84 2,283.84 2,283.16 2,283.16 5,735.5K
13:07 2,282.79 2,283.57 2,282.78 2,283.37 4,554.2K
13:08 2,282.74 2,284.09 2,282.74 2,284.09 2,725.5K
13:09 2,283.87 2,283.87 2,283.06 2,283.06 818.3K
13:10 2,282.78 2,282.78 2,281.65 2,281.65 12,169.7K
13:11 2,281.24 2,281.24 2,280.54 2,280.72 29,482.7K
13:12 2,280.47 2,280.47 2,279.80 2,280.08 20,211.1K
13:13 2,280.25 2,280.99 2,280.25 2,280.40 4,488.5K
13:14 2,281.51 2,281.80 2,281.34 2,281.58 11,924.4K
13:15 2,280.96 2,281.44 2,280.59 2,280.59 4,525.6K
13:16 2,280.70 2,281.41 2,280.70 2,281.41 4,448.8K
13:17 2,281.35 2,281.90 2,281.13 2,281.90 8,990.3K
13:18 2,282.54 2,282.54 2,281.86 2,281.86 3,244.1K
13:19 2,282.42 2,282.51 2,282.34 2,282.34 6,554.9K
13:20 2,282.34 2,282.62 2,282.25 2,282.31 1,984.7K
13:21 2,282.42 2,282.85 2,282.22 2,282.85 5,878.0K
13:22 2,282.60 2,282.60 2,281.99 2,282.31 5,751.8K
13:23 2,282.76 2,282.79 2,282.04 2,282.36 6,627.5K
13:24 2,283.48 2,284.51 2,283.48 2,284.40 4,637.2K
13:25 2,284.77 2,284.77 2,284.14 2,284.14 1,863.1K
13:26 2,284.80 2,284.90 2,284.46 2,284.90 2,275.8K
13:27 2,285.10 2,285.10 2,283.87 2,283.87 3,287.3K
13:28 2,283.74 2,283.74 2,283.26 2,283.26 2,319.2K
13:29 2,283.41 2,283.88 2,283.41 2,283.88 1,250.3K
13:30 2,283.59 2,283.74 2,283.02 2,283.02 4,108.0K
13:31 2,283.54 2,283.63 2,282.85 2,283.22 19,453.1K
13:32 2,283.27 2,283.59 2,283.21 2,283.59 4,177.0K
13:33 2,283.36 2,283.36 2,282.95 2,283.36 8,122.7K
13:34 2,283.60 2,284.16 2,283.60 2,284.16 2,070.5K
13:35 2,284.39 2,285.04 2,284.33 2,285.04 4,608.7K
13:36 2,284.76 2,284.76 2,283.76 2,283.76 5,363.0K
13:37 2,283.93 2,283.93 2,283.03 2,283.03 3,828.2K
13:38 2,282.70 2,283.47 2,282.56 2,283.47 1,925.2K
13:39 2,283.55 2,283.55 2,283.27 2,283.42 3,761.9K
13:40 2,283.05 2,283.32 2,283.05 2,283.09 8,283.4K
13:41 2,283.15 2,283.17 2,283.00 2,283.00 5,201.5K
13:42 2,283.30 2,283.75 2,283.30 2,283.64 3,317.4K
13:43 2,285.08 2,285.80 2,285.08 2,285.80 21,893.6K
13:44 2,285.81 2,288.56 2,285.81 2,288.56 30,581.4K
13:45 2,288.08 2,289.04 2,288.05 2,289.04 12,847.6K
13:46 2,288.53 2,288.53 2,287.41 2,287.41 5,697.5K
13:47 2,287.21 2,287.79 2,287.21 2,287.79 3,917.1K
13:48 2,287.65 2,287.89 2,287.49 2,287.49 13,237.0K
13:49 2,287.29 2,287.73 2,287.29 2,287.63 1,720.7K
13:50 2,287.70 2,287.70 2,287.37 2,287.64 5,700.3K
13:51 2,288.19 2,288.19 2,286.83 2,286.83 6,670.1K
13:52 2,286.61 2,286.61 2,286.40 2,286.57 3,036.1K
13:53 2,287.27 2,287.27 2,286.45 2,286.73 10,693.4K
13:54 2,287.25 2,287.27 2,286.99 2,287.27 12,141.7K
13:55 2,287.37 2,287.69 2,287.37 2,287.66 1,537.0K
13:56 2,287.59 2,287.60 2,287.46 2,287.60 1,428.1K
13:57 2,287.49 2,287.49 2,286.92 2,287.09 2,627.0K
13:58 2,287.23 2,287.79 2,287.23 2,287.79 869.2K
13:59 2,287.48 2,287.48 2,287.18 2,287.18 2,142.5K
14:00 2,287.27 2,287.43 2,286.94 2,287.17 3,757.5K
14:01 2,287.05 2,287.48 2,287.05 2,287.30 6,355.1K
14:02 2,287.19 2,287.19 2,286.74 2,287.05 729.8K
14:03 2,287.28 2,287.28 2,286.98 2,286.98 568.4K
14:04 2,286.86 2,287.42 2,286.86 2,287.42 5,508.6K
14:05 2,287.36 2,287.53 2,286.67 2,286.67 2,412.4K
14:06 2,286.43 2,287.46 2,286.43 2,287.46 2,636.6K
14:07 2,288.11 2,288.18 2,287.43 2,288.18 22,550.6K
14:08 2,288.03 2,289.89 2,288.03 2,289.70 25,695.0K
14:09 2,289.34 2,289.80 2,289.20 2,289.56 9,952.6K
14:10 2,289.17 2,290.19 2,289.17 2,290.03 3,626.6K
14:11 2,289.97 2,289.97 2,289.70 2,289.70 2,617.0K
14:12 2,288.84 2,290.61 2,288.84 2,290.61 12,028.9K
14:13 2,292.12 2,292.43 2,291.18 2,291.29 19,220.5K
14:14 2,291.04 2,291.75 2,291.04 2,291.11 2,687.5K
14:15 2,290.99 2,290.99 2,290.21 2,290.21 5,255.3K
14:16 2,290.13 2,290.66 2,290.12 2,290.66 12,108.7K
14:17 2,290.63 2,290.63 2,289.64 2,289.64 19,752.9K
14:18 2,289.76 2,290.15 2,289.76 2,289.81 1,177.4K
14:19 2,290.05 2,291.19 2,290.05 2,291.19 25,777.7K
14:20 2,290.58 2,290.65 2,290.39 2,290.65 8,344.6K
14:21 2,292.42 2,293.74 2,292.42 2,293.74 31,097.5K
14:22 2,293.53 2,293.53 2,293.14 2,293.14 16,768.7K
14:23 2,293.10 2,293.10 2,292.71 2,292.71 8,580.9K
14:24 2,292.63 2,292.86 2,292.31 2,292.31 2,652.6K
14:25 2,292.17 2,293.18 2,292.17 2,293.18 4,561.6K
14:26 2,293.67 2,294.36 2,293.63 2,294.33 7,556.4K
14:27 2,294.69 2,295.28 2,294.69 2,295.03 17,404.4K
14:28 2,295.91 2,296.45 2,295.80 2,296.45 29,209.1K
14:29 2,296.36 2,297.36 2,295.91 2,297.36 10,186.7K
14:30 2,297.17 2,299.10 2,297.17 2,299.10 22,952.2K
14:31 2,299.50 2,300.14 2,299.26 2,299.85 16,284.5K
14:32 2,299.98 2,300.87 2,299.75 2,299.75 21,435.4K
14:33 2,299.19 2,299.97 2,299.19 2,299.26 14,951.2K
14:34 2,298.04 2,298.98 2,297.96 2,297.96 13,394.7K
14:35 2,297.24 2,298.71 2,297.24 2,298.71 5,611.6K
14:36 2,298.68 2,298.68 2,297.33 2,297.33 7,847.5K
14:37 2,297.29 2,297.65 2,297.29 2,297.63 3,333.1K
14:38 2,297.74 2,297.87 2,297.61 2,297.87 6,227.1K
14:39 2,297.34 2,298.04 2,297.34 2,297.77 3,913.4K
14:40 2,297.58 2,297.58 2,297.19 2,297.30 3,202.2K
14:41 2,297.50 2,297.56 2,297.28 2,297.56 7,581.2K
14:42 2,296.81 2,296.81 2,296.10 2,296.10 8,715.8K
14:43 2,295.99 2,296.16 2,295.99 2,296.15 2,356.4K
14:44 2,296.05 2,297.11 2,296.05 2,297.05 1,375.7K
14:45 2,297.10 2,297.10 2,296.98 2,296.98 1,331.9K
14:46 2,296.67 2,297.06 2,296.65 2,297.06 2,148.3K
14:47 2,297.04 2,298.37 2,297.04 2,298.37 7,747.9K
14:48 2,297.76 2,298.18 2,297.76 2,298.18 9,382.3K
14:49 2,298.33 2,298.84 2,297.68 2,297.68 4,571.5K
14:50 2,297.92 2,299.12 2,297.92 2,299.12 4,920.3K
14:51 2,298.28 2,298.32 2,297.17 2,297.17 4,468.6K
14:52 2,297.01 2,299.27 2,297.01 2,299.27 13,160.3K
14:53 2,298.50 2,298.75 2,298.13 2,298.13 9,045.6K
14:54 2,298.26 2,298.92 2,298.26 2,298.82 2,913.9K
14:55 2,299.04 2,299.04 2,297.98 2,297.98 12,266.8K
14:56 2,298.00 2,298.56 2,298.00 2,298.56 5,827.1K
14:57 2,298.83 2,298.83 2,297.34 2,297.34 8,640.3K
14:58 2,297.34 2,297.62 2,297.15 2,297.62 5,172.5K
14:59 2,297.47 2,297.47 2,296.69 2,296.69 7,616.4K
15:00 2,296.29 2,297.10 2,296.29 2,297.10 2,728.8K
15:01 2,297.67 2,297.71 2,297.42 2,297.71 4,762.2K
15:02 2,297.66 2,297.66 2,297.35 2,297.35 1,620.6K
15:03 2,297.61 2,298.06 2,297.61 2,298.06 2,631.5K
15:04 2,297.69 2,298.42 2,297.69 2,298.42 4,724.1K
15:05 2,298.64 2,298.66 2,298.42 2,298.42 6,340.8K
15:06 2,298.66 2,298.82 2,298.57 2,298.82 7,549.2K
15:07 2,298.68 2,299.74 2,298.68 2,299.74 16,188.2K
15:08 2,299.82 2,300.60 2,299.74 2,300.60 31,146.3K
15:09 2,299.84 2,300.77 2,299.81 2,300.77 20,630.6K
15:10 2,299.61 2,299.61 2,298.75 2,298.75 23,370.7K
15:11 2,298.61 2,299.13 2,298.44 2,298.44 6,531.0K
15:12 2,299.40 2,299.68 2,299.15 2,299.68 14,187.7K
15:13 2,299.29 2,299.36 2,299.09 2,299.09 3,112.5K
15:14 2,298.90 2,298.99 2,298.46 2,298.46 1,893.0K
15:15 2,298.78 2,298.84 2,298.15 2,298.15 5,646.6K
15:16 2,297.64 2,298.29 2,297.64 2,298.29 8,300.1K
15:17 2,298.08 2,298.20 2,297.82 2,298.20 5,460.9K
15:18 2,298.05 2,298.96 2,297.97 2,298.75 12,841.7K
15:19 2,298.84 2,299.12 2,298.55 2,298.55 2,374.8K
15:20 2,297.85 2,298.59 2,297.85 2,298.15 10,625.2K
15:21 2,298.06 2,298.98 2,298.06 2,298.81 5,792.1K
15:22 2,298.87 2,298.93 2,298.51 2,298.51 758.5K
15:23 2,298.31 2,298.57 2,298.31 2,298.35 1,492.7K
15:24 2,298.14 2,298.14 2,297.91 2,297.91 4,896.4K
15:25 2,297.76 2,298.50 2,297.76 2,298.50 1,409.2K
15:26 2,298.38 2,298.70 2,298.38 2,298.70 1,241.9K
15:27 2,298.69 2,298.69 2,298.43 2,298.43 2,502.8K
15:28 2,298.07 2,298.80 2,298.07 2,298.80 1,062.1K
15:29 2,298.77 2,299.09 2,298.77 2,299.09 2,698.5K
15:30 2,299.49 2,300.64 2,299.49 2,300.64 10,209.4K
15:31 2,300.48 2,301.48 2,300.48 2,301.48 8,833.7K
15:32 2,301.84 2,302.19 2,301.43 2,302.19 9,309.7K
15:33 2,302.53 2,302.53 2,302.22 2,302.36 7,588.8K
15:34 2,302.40 2,302.40 2,301.50 2,301.50 11,778.8K
15:35 2,302.16 2,302.42 2,301.77 2,302.42 14,468.6K
15:36 2,302.68 2,302.68 2,301.69 2,301.89 12,874.0K
15:37 2,302.76 2,304.09 2,302.70 2,304.09 24,949.5K
15:38 2,304.50 2,305.28 2,304.30 2,304.81 24,224.1K
15:39 2,305.29 2,305.56 2,304.76 2,305.08 16,348.9K
15:40 2,305.00 2,305.10 2,304.97 2,305.10 9,994.1K
15:41 2,305.27 2,305.34 2,304.75 2,304.75 7,507.8K
15:42 2,304.54 2,304.54 2,304.00 2,304.44 13,059.7K
15:43 2,304.34 2,304.94 2,304.34 2,304.94 12,140.2K
15:44 2,304.30 2,305.63 2,304.30 2,305.42 8,369.6K
15:45 2,305.09 2,305.80 2,304.75 2,304.75 6,775.2K
15:46 2,304.74 2,304.74 2,303.97 2,303.97 6,264.3K
15:47 2,303.43 2,304.40 2,303.43 2,304.10 4,976.5K
15:48 2,303.45 2,303.76 2,303.34 2,303.34 12,027.8K
15:49 2,303.24 2,303.24 2,302.84 2,302.99 10,836.7K
15:50 2,302.94 2,303.37 2,302.94 2,303.09 3,384.0K
15:51 2,303.84 2,304.52 2,303.34 2,304.52 9,337.4K
15:52 2,305.35 2,306.00 2,305.35 2,305.95 30,291.0K
15:53 2,305.41 2,305.97 2,305.21 2,305.97 8,266.4K
15:54 2,305.35 2,305.36 2,304.82 2,304.82 6,626.5K
15:55 2,304.92 2,305.20 2,304.92 2,305.20 7,923.9K
15:56 2,305.06 2,305.49 2,305.06 2,305.06 5,007.0K
15:57 2,305.41 2,305.92 2,305.41 2,305.86 9,252.3K
15:58 2,305.78 2,306.98 2,305.78 2,306.90 19,457.7K
15:59 2,307.45 2,307.45 2,307.10 2,307.19 8,521.5K
16:00 2,306.74 2,307.34 2,306.74 2,306.99 11,535.2K
16:01 2,306.27 2,306.43 2,306.06 2,306.06 8,647.6K
16:02 2,305.52 2,307.15 2,305.52 2,307.11 12,904.4K
16:03 2,306.76 2,307.58 2,306.76 2,307.58 7,259.2K
16:04 2,307.16 2,307.56 2,307.16 2,307.41 6,063.5K
16:05 2,307.64 2,307.64 2,306.58 2,306.58 7,216.6K
16:06 2,306.24 2,306.89 2,306.24 2,306.89 5,632.3K
16:07 2,306.66 2,306.70 2,306.37 2,306.69 8,909.2K
16:08 2,306.86 2,308.10 2,306.86 2,308.10 15,469.5K
16:09 2,307.80 2,308.12 2,307.80 2,308.06 12,349.5K
16:10 2,307.74 2,308.35 2,307.74 2,308.27 5,260.3K
16:11 2,308.46 2,308.46 2,308.21 2,308.21 4,811.8K
16:12 2,308.36 2,308.39 2,308.17 2,308.17 4,817.8K
16:13 2,308.43 2,308.94 2,308.43 2,308.94 11,219.6K
16:14 2,308.88 2,309.36 2,308.88 2,308.89 15,245.0K
16:15 2,309.14 2,309.33 2,308.51 2,308.51 30,194.0K
16:16 2,309.30 2,309.30 2,308.99 2,309.02 10,808.7K
16:17 2,308.62 2,309.30 2,308.62 2,309.02 7,546.5K
16:18 2,308.87 2,309.42 2,308.87 2,309.42 6,494.4K
16:19 2,309.06 2,309.27 2,308.56 2,308.56 3,969.4K
16:20 2,308.56 2,308.56 2,307.42 2,307.70 11,745.3K
16:21 2,307.85 2,308.59 2,307.76 2,308.59 9,877.6K
16:22 2,308.57 2,309.19 2,308.57 2,309.19 9,631.0K
16:23 2,308.86 2,309.14 2,308.45 2,308.45 3,585.9K
16:24 2,308.74 2,308.88 2,308.68 2,308.88 13,515.9K
16:25 2,308.39 2,309.30 2,308.39 2,309.28 4,934.9K
16:26 2,308.78 2,308.78 2,307.91 2,307.91 6,023.9K
16:27 2,307.15 2,307.15 2,304.82 2,305.86 30,654.8K
16:28 2,305.88 2,306.16 2,305.88 2,306.09 2,897.0K
16:29 2,306.35 2,306.35 2,305.01 2,305.01 20,042.2K
16:30 2,305.07 2,305.33 2,305.07 2,305.33 27,509.8K
16:31 2,305.02 2,305.31 2,304.77 2,305.22 10,935.2K
16:32 2,305.12 2,306.19 2,305.12 2,305.75 6,368.2K
16:33 2,305.74 2,305.74 2,305.04 2,305.35 7,029.5K
16:34 2,305.53 2,305.53 2,305.29 2,305.29 6,352.6K
16:35 2,307.48 2,307.80 2,307.48 2,307.64 40,262.6K
16:36 2,307.80 2,307.80 2,307.46 2,307.46 6,705.7K
16:37 2,306.90 2,307.54 2,306.88 2,307.54 3,644.6K
16:38 2,307.59 2,308.95 2,307.59 2,308.14 9,857.8K
16:39 2,308.40 2,308.71 2,308.37 2,308.71 3,547.0K
16:40 2,308.56 2,309.81 2,308.48 2,309.74 15,673.5K
16:41 2,309.74 2,309.74 2,309.02 2,309.02 6,375.9K
16:42 2,308.71 2,308.92 2,308.62 2,308.92 3,767.8K
16:43 2,309.42 2,309.42 2,308.98 2,308.98 11,370.7K
16:44 2,309.04 2,309.04 2,308.94 2,308.99 8,244.9K
16:45 2,308.46 2,308.58 2,308.04 2,308.45 6,486.5K
16:46 2,308.53 2,309.06 2,308.43 2,309.06 3,588.1K
16:47 2,309.63 2,309.63 2,309.09 2,309.12 4,930.9K
16:48 2,308.34 2,308.59 2,308.29 2,308.29 4,237.2K
16:49 2,307.93 2,308.76 2,307.85 2,307.85 5,455.3K
16:50 2,307.03 2,307.03 2,303.85 2,303.85 13,462.9K
16:51 2,305.01 2,305.46 2,305.01 2,305.34 9,388.3K
16:52 2,305.44 2,305.44 2,304.95 2,304.95 7,775.2K
16:53 2,305.11 2,305.11 2,304.69 2,304.76 3,016.5K
16:54 2,304.37 2,304.37 2,302.02 2,302.02 18,163.6K
16:55 2,302.89 2,302.89 2,300.87 2,300.87 13,421.8K
16:56 2,300.51 2,301.24 2,300.50 2,301.24 30,973.9K
16:57 2,301.27 2,301.66 2,301.27 2,301.66 5,440.4K
16:58 2,301.25 2,301.27 2,300.92 2,300.92 3,967.9K
16:59 2,300.53 2,300.95 2,300.53 2,300.95 8,378.6K
17:00 2,301.02 2,301.02 2,300.39 2,300.39 5,203.5K
17:01 2,301.26 2,301.64 2,301.20 2,301.57 3,346.9K
17:02 2,301.53 2,301.84 2,301.53 2,301.78 2,129.0K
17:03 2,302.63 2,303.40 2,302.63 2,303.40 7,899.1K
17:04 2,303.66 2,303.66 2,302.74 2,302.74 2,810.5K
17:05 2,302.68 2,303.32 2,302.68 2,303.18 10,325.4K
17:06 2,303.28 2,304.12 2,303.28 2,303.78 2,960.5K
17:07 2,303.58 2,303.58 2,302.75 2,302.75 4,636.9K
17:08 2,302.72 2,302.72 2,301.55 2,301.55 5,793.4K
17:09 2,301.87 2,301.87 2,301.72 2,301.72 4,945.5K
17:10 2,300.78 2,300.78 2,299.85 2,300.07 13,125.3K
17:11 2,300.38 2,301.42 2,300.38 2,301.18 8,470.6K
17:12 2,301.46 2,301.87 2,301.06 2,301.87 2,886.7K
17:13 2,301.05 2,301.05 2,300.26 2,300.81 3,533.2K
17:14 2,300.68 2,302.04 2,300.41 2,302.04 7,350.8K
17:15 2,301.72 2,302.33 2,301.72 2,301.92 2,514.9K
17:16 2,301.89 2,302.33 2,301.76 2,302.33 5,848.6K
17:17 2,302.50 2,302.50 2,301.14 2,301.14 3,800.9K
17:18 2,301.39 2,301.59 2,301.30 2,301.44 4,031.1K
17:19 2,301.40 2,301.61 2,301.01 2,301.01 4,986.6K
17:20 2,301.14 2,301.54 2,301.14 2,301.54 2,491.8K
17:21 2,301.69 2,301.99 2,301.69 2,301.99 5,016.6K
17:22 2,301.75 2,301.89 2,301.68 2,301.68 2,831.9K
17:23 2,301.66 2,301.82 2,301.66 2,301.75 3,981.2K
17:24 2,301.63 2,301.63 2,300.04 2,300.04 6,593.8K
17:25 2,299.33 2,300.01 2,299.18 2,300.01 3,650.8K
17:26 2,299.94 2,299.94 2,299.70 2,299.70 1,346.4K
17:27 2,299.84 2,299.84 2,299.45 2,299.45 3,180.1K
17:28 2,299.42 2,299.67 2,298.88 2,299.67 1,687.6K
17:29 2,299.47 2,299.51 2,299.26 2,299.51 1,448.1K
17:30 2,299.42 2,299.94 2,299.29 2,299.94 2,556.7K
17:31 2,299.15 2,299.62 2,299.15 2,299.62 3,943.9K
17:32 2,299.71 2,299.98 2,299.71 2,299.89 2,655.8K
17:33 2,299.24 2,299.51 2,298.90 2,298.90 11,335.2K
17:34 2,298.76 2,298.76 2,297.64 2,297.87 26,259.8K
17:35 2,297.73 2,298.60 2,297.73 2,298.60 4,596.6K
17:36 2,299.32 2,299.32 2,298.54 2,298.54 3,672.8K
17:37 2,298.89 2,299.12 2,298.89 2,299.12 8,488.8K
17:38 2,298.58 2,299.40 2,298.58 2,299.40 3,706.5K
17:39 2,299.94 2,299.94 2,298.08 2,298.11 47,299.1K
17:40 2,298.29 2,298.29 2,296.56 2,296.56 51,614.8K
17:41 2,295.86 2,296.15 2,295.29 2,295.67 128,001.9K
17:42 2,295.96 2,297.70 2,295.96 2,297.70 23,127.9K
17:43 2,297.87 2,297.87 2,297.36 2,297.36 15,372.6K
17:44 2,297.51 2,297.69 2,296.36 2,296.36 27,991.7K
17:45 2,297.00 2,297.00 2,296.49 2,296.66 27,028.0K
17:46 2,296.50 2,296.95 2,295.98 2,296.40 35,158.3K
17:47 2,296.68 2,296.75 2,296.68 2,296.71 5,706.5K
17:48 2,296.55 2,296.75 2,296.09 2,296.75 9,415.6K
17:49 2,296.56 2,296.77 2,296.26 2,296.77 14,396.5K
17:50 2,297.30 2,297.30 2,296.91 2,297.24 15,947.7K
17:51 2,296.62 2,297.13 2,296.62 2,297.11 4,976.0K
17:52 2,297.61 2,297.61 2,296.86 2,296.86 16,935.2K
17:53 2,297.01 2,297.01 2,296.88 2,296.88 9,863.6K
17:54 2,297.02 2,297.02 2,296.37 2,296.72 3,226.1K
17:55 2,296.49 2,296.49 2,293.78 2,293.78 19,104.3K
17:56 2,293.66 2,294.51 2,293.66 2,293.79 9,657.0K
17:57 2,294.38 2,295.06 2,294.38 2,294.46 17,796.9K
17:58 2,294.11 2,294.37 2,294.04 2,294.04 6,943.1K
17:59 2,293.84 2,293.94 2,293.77 2,293.77 10,075.1K
18:00 2,292.91 2,292.91 2,291.80 2,291.80 27,943.7K
18:01 2,291.75 2,291.75 2,289.65 2,289.65 16,942.8K
18:02 2,290.17 2,290.79 2,290.17 2,290.79 9,222.0K
18:03 2,291.12 2,291.59 2,291.10 2,291.19 8,817.3K
18:04 2,291.42 2,291.73 2,291.24 2,291.62 5,390.1K
18:05 2,291.57 2,291.57 2,290.45 2,290.45 7,939.5K
18:06 2,290.74 2,291.10 2,290.71 2,291.06 15,412.7K
18:07 2,291.18 2,292.07 2,291.18 2,292.07 6,555.1K
18:08 2,292.51 2,293.04 2,292.21 2,293.04 6,741.6K
18:09 2,292.25 2,292.78 2,291.07 2,291.07 8,795.5K
18:10 2,291.49 2,291.50 2,290.43 2,290.43 8,788.3K
18:11 2,290.92 2,291.71 2,290.92 2,291.71 4,436.8K
18:12 2,291.62 2,292.41 2,291.62 2,292.07 3,768.3K
18:13 2,292.72 2,293.27 2,292.30 2,293.27 4,679.2K
18:14 2,293.86 2,293.86 2,293.48 2,293.62 16,625.0K
18:15 2,293.33 2,293.36 2,292.74 2,293.36 6,478.1K
18:16 2,293.29 2,293.62 2,293.29 2,293.62 3,565.0K
18:17 2,293.76 2,294.50 2,293.53 2,294.50 4,135.9K
18:18 2,294.83 2,295.35 2,294.63 2,295.35 7,434.2K
18:19 2,295.86 2,295.86 2,295.16 2,295.16 13,501.2K
18:20 2,295.89 2,296.49 2,295.89 2,296.01 6,682.9K
18:21 2,295.67 2,295.67 2,294.00 2,294.00 11,147.6K
18:22 2,293.88 2,294.24 2,293.78 2,294.00 6,780.6K
18:23 2,294.39 2,294.54 2,294.13 2,294.54 2,079.3K
18:24 2,294.31 2,294.63 2,294.31 2,294.53 3,037.8K
18:25 2,294.20 2,294.30 2,294.01 2,294.30 7,297.5K
18:26 2,294.04 2,294.45 2,292.71 2,292.71 14,120.1K
18:27 2,293.40 2,293.40 2,291.82 2,291.82 11,258.2K
18:28 2,291.45 2,292.02 2,290.62 2,290.62 27,630.5K
18:29 2,290.05 2,290.05 2,289.04 2,289.50 60,621.0K
18:30 2,289.86 2,289.91 2,289.64 2,289.91 8,929.0K
18:31 2,289.35 2,289.41 2,288.68 2,288.68 14,254.9K
18:32 2,288.07 2,288.07 2,286.67 2,287.34 27,340.3K
18:33 2,286.86 2,287.39 2,286.37 2,287.39 5,332.9K
18:34 2,287.68 2,288.73 2,287.40 2,288.73 10,307.5K
18:35 2,289.05 2,289.18 2,288.77 2,289.18 4,672.6K
18:36 2,288.09 2,288.24 2,287.57 2,288.24 10,288.0K
18:37 2,288.04 2,288.95 2,288.04 2,288.95 9,004.8K
18:38 2,289.03 2,289.46 2,289.01 2,289.46 7,562.3K
18:39 2,289.91 2,289.91 2,288.57 2,288.57 6,411.1K
18:40 2,289.11 2,289.11 2,289.11 2,289.11 22.9K
18:51 2,289.44 2,289.44 2,289.44 2,289.44 26,878.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음