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 2,396.97 2,397.03 2,396.61 2,396.61 1,266,682.1K
09:51 2,395.92 2,396.86 2,395.89 2,396.86 13,047.5K
09:52 2,396.69 2,398.29 2,396.69 2,398.29 6,284.6K
09:53 2,398.27 2,398.27 2,397.87 2,398.21 4,852.1K
09:54 2,398.30 2,400.26 2,398.30 2,400.26 13,151.5K
09:55 2,400.82 2,401.10 2,400.33 2,400.33 7,037.1K
09:56 2,400.41 2,401.41 2,400.41 2,401.41 15,739.9K
09:57 2,401.69 2,401.71 2,401.26 2,401.67 5,085.0K
09:58 2,402.28 2,402.28 2,401.65 2,402.15 9,172.1K
09:59 2,401.99 2,402.15 2,401.43 2,401.96 9,927.6K
10:00 2,401.86 2,401.86 2,399.34 2,399.34 12,952.5K
10:01 2,399.16 2,400.21 2,399.16 2,399.97 8,523.9K
10:02 2,399.95 2,400.22 2,399.34 2,400.22 4,190.1K
10:03 2,400.86 2,401.65 2,400.86 2,401.65 11,411.5K
10:04 2,401.78 2,404.73 2,401.78 2,404.73 25,022.4K
10:05 2,407.21 2,407.21 2,405.69 2,405.69 37,261.5K
10:06 2,405.04 2,405.80 2,404.46 2,405.11 12,389.9K
10:07 2,405.38 2,406.07 2,405.12 2,405.14 4,445.3K
10:08 2,406.24 2,406.24 2,404.40 2,404.40 8,607.3K
10:09 2,403.88 2,403.88 2,402.76 2,402.77 8,626.9K
10:10 2,403.13 2,403.78 2,403.13 2,403.28 7,632.2K
10:11 2,403.56 2,403.56 2,403.07 2,403.30 3,913.7K
10:12 2,403.65 2,403.65 2,402.44 2,402.44 4,372.1K
10:13 2,402.62 2,404.44 2,402.62 2,404.44 12,234.0K
10:14 2,404.19 2,404.56 2,403.98 2,404.56 2,762.8K
10:15 2,404.36 2,404.36 2,403.03 2,403.03 4,258.6K
10:16 2,403.42 2,403.42 2,401.19 2,401.19 12,061.4K
10:17 2,401.62 2,401.62 2,401.00 2,401.07 13,523.4K
10:18 2,400.62 2,400.62 2,399.52 2,399.52 18,078.4K
10:19 2,399.67 2,399.67 2,397.99 2,397.99 16,993.7K
10:20 2,397.38 2,398.36 2,397.37 2,398.36 11,266.9K
10:21 2,397.94 2,397.94 2,397.09 2,397.09 3,827.6K
10:22 2,397.76 2,397.76 2,395.70 2,395.70 9,817.7K
10:23 2,396.25 2,396.25 2,395.40 2,395.43 9,525.6K
10:24 2,395.49 2,395.49 2,394.74 2,395.22 11,038.6K
10:25 2,395.35 2,395.35 2,394.04 2,394.04 8,453.4K
10:26 2,393.82 2,394.12 2,393.81 2,393.81 6,816.5K
10:27 2,393.96 2,393.96 2,393.53 2,393.53 12,297.6K
10:28 2,392.80 2,393.30 2,392.63 2,392.63 9,789.1K
10:29 2,392.64 2,392.65 2,392.33 2,392.43 6,573.8K
10:30 2,391.58 2,391.58 2,389.71 2,389.71 32,669.0K
10:31 2,389.55 2,391.57 2,389.55 2,391.57 10,427.2K
10:32 2,391.26 2,391.60 2,391.26 2,391.60 12,889.9K
10:33 2,392.72 2,392.72 2,391.22 2,392.31 12,872.4K
10:34 2,392.35 2,392.67 2,392.07 2,392.49 3,320.0K
10:35 2,392.65 2,393.22 2,392.61 2,392.85 5,334.4K
10:36 2,392.85 2,392.85 2,391.62 2,391.62 6,113.2K
10:37 2,390.61 2,390.61 2,388.79 2,389.34 20,550.8K
10:38 2,389.87 2,390.80 2,388.37 2,390.80 22,907.6K
10:39 2,389.75 2,389.75 2,389.07 2,389.21 7,001.5K
10:40 2,389.31 2,390.94 2,389.18 2,390.94 4,752.1K
10:41 2,390.67 2,390.82 2,389.77 2,389.85 4,753.8K
10:42 2,390.60 2,392.13 2,390.60 2,392.13 9,762.3K
10:43 2,392.39 2,392.39 2,391.10 2,391.10 8,265.6K
10:44 2,391.27 2,392.01 2,391.27 2,392.01 2,773.8K
10:45 2,391.86 2,392.34 2,391.86 2,392.34 14,614.8K
10:46 2,392.34 2,392.55 2,392.25 2,392.25 4,114.3K
10:47 2,392.42 2,392.42 2,390.80 2,390.80 12,818.1K
10:48 2,390.11 2,390.11 2,386.86 2,386.86 37,481.8K
10:49 2,387.38 2,387.38 2,385.61 2,385.61 14,420.7K
10:50 2,383.88 2,385.03 2,383.88 2,385.03 32,852.4K
10:51 2,387.64 2,388.02 2,387.64 2,388.02 13,929.0K
10:52 2,388.17 2,388.58 2,388.06 2,388.06 3,841.9K
10:53 2,388.53 2,389.38 2,388.53 2,389.15 13,449.2K
10:54 2,388.63 2,388.63 2,385.88 2,385.88 45,204.0K
10:55 2,385.58 2,387.75 2,385.57 2,387.75 27,357.5K
10:56 2,388.31 2,388.65 2,388.31 2,388.65 9,790.6K
10:57 2,388.04 2,388.79 2,388.04 2,388.79 8,112.3K
10:58 2,389.52 2,390.68 2,389.52 2,390.42 16,349.9K
10:59 2,390.48 2,391.91 2,390.48 2,391.91 4,669.1K
11:00 2,391.55 2,392.52 2,391.49 2,391.49 5,974.8K
11:01 2,391.14 2,391.14 2,389.60 2,389.60 7,559.3K
11:02 2,390.60 2,390.60 2,389.85 2,389.85 5,093.7K
11:03 2,389.12 2,389.43 2,387.57 2,388.11 13,922.3K
11:04 2,388.34 2,388.34 2,386.06 2,386.06 4,778.8K
11:05 2,385.98 2,387.22 2,385.98 2,386.99 8,494.1K
11:06 2,386.26 2,387.37 2,386.18 2,386.98 15,864.7K
11:07 2,386.60 2,388.08 2,386.51 2,388.08 17,946.2K
11:08 2,386.83 2,388.50 2,386.83 2,388.50 9,864.4K
11:09 2,388.83 2,397.99 2,388.83 2,397.99 36,748.6K
11:10 2,398.97 2,399.20 2,398.73 2,398.73 17,198.1K
11:11 2,398.39 2,399.50 2,398.39 2,399.50 8,668.8K
11:12 2,399.44 2,399.44 2,397.14 2,397.14 13,629.5K
11:13 2,397.23 2,397.62 2,396.65 2,396.65 4,149.4K
11:14 2,396.84 2,396.84 2,394.63 2,394.64 12,028.1K
11:15 2,394.94 2,396.10 2,394.94 2,396.10 2,487.8K
11:16 2,396.32 2,396.43 2,396.01 2,396.01 7,347.0K
11:17 2,395.84 2,396.05 2,395.51 2,396.05 7,475.5K
11:18 2,396.06 2,399.40 2,396.06 2,399.40 15,862.4K
11:19 2,399.59 2,399.88 2,397.79 2,397.79 7,885.8K
11:20 2,398.64 2,399.15 2,398.54 2,399.15 7,552.0K
11:21 2,399.26 2,399.34 2,398.87 2,398.87 14,034.6K
11:22 2,398.38 2,398.59 2,398.06 2,398.59 3,861.1K
11:23 2,400.22 2,400.36 2,400.07 2,400.07 11,395.6K
11:24 2,400.30 2,400.30 2,398.99 2,398.99 7,392.2K
11:25 2,398.45 2,399.04 2,398.44 2,398.92 8,502.2K
11:26 2,398.11 2,399.87 2,398.11 2,399.87 10,438.2K
11:27 2,400.02 2,400.51 2,399.74 2,400.51 13,129.4K
11:28 2,400.93 2,400.93 2,400.49 2,400.62 6,793.2K
11:29 2,400.97 2,402.32 2,400.97 2,402.32 10,749.5K
11:30 2,403.08 2,403.88 2,403.08 2,403.88 9,975.5K
11:31 2,404.18 2,405.30 2,404.18 2,405.30 10,934.7K
11:32 2,404.85 2,404.88 2,403.57 2,403.57 13,798.0K
11:33 2,403.74 2,403.74 2,402.76 2,403.13 7,491.4K
11:34 2,402.80 2,402.80 2,401.60 2,401.96 2,553.8K
11:35 2,402.01 2,402.35 2,401.54 2,402.35 8,448.5K
11:36 2,402.88 2,403.31 2,402.78 2,403.31 4,153.8K
11:37 2,403.03 2,403.56 2,403.03 2,403.34 7,297.8K
11:38 2,402.91 2,403.76 2,402.91 2,403.48 2,380.2K
11:39 2,402.47 2,402.84 2,401.93 2,402.84 15,665.6K
11:40 2,401.60 2,403.60 2,401.60 2,403.60 4,011.9K
11:41 2,402.88 2,404.18 2,402.88 2,404.18 19,990.4K
11:42 2,404.97 2,404.97 2,403.95 2,403.98 15,616.3K
11:43 2,403.10 2,403.62 2,403.10 2,403.62 4,478.3K
11:44 2,403.98 2,404.31 2,403.98 2,404.31 5,485.3K
11:45 2,404.27 2,404.74 2,404.27 2,404.42 5,456.9K
11:46 2,403.65 2,403.85 2,403.15 2,403.85 6,700.5K
11:47 2,404.08 2,404.11 2,403.15 2,403.32 6,421.3K
11:48 2,403.23 2,404.42 2,403.21 2,404.42 5,455.4K
11:49 2,404.41 2,406.29 2,404.41 2,406.07 16,871.0K
11:50 2,405.65 2,406.58 2,405.65 2,406.58 17,761.2K
11:51 2,406.38 2,407.12 2,405.63 2,405.63 10,210.4K
11:52 2,404.61 2,405.95 2,404.61 2,405.95 22,584.1K
11:53 2,404.69 2,405.12 2,404.69 2,404.83 2,522.7K
11:54 2,405.08 2,405.08 2,404.85 2,404.99 3,078.7K
11:55 2,404.89 2,404.89 2,404.11 2,404.58 7,925.3K
11:56 2,404.18 2,404.18 2,402.50 2,402.98 11,093.0K
11:57 2,402.37 2,402.53 2,402.30 2,402.53 3,309.1K
11:58 2,402.58 2,402.60 2,402.16 2,402.43 4,206.4K
11:59 2,402.25 2,403.57 2,402.25 2,403.57 1,603.2K
12:00 2,403.20 2,403.51 2,402.93 2,402.93 5,362.4K
12:01 2,403.14 2,403.14 2,402.24 2,402.24 7,558.9K
12:02 2,402.16 2,402.16 2,401.69 2,401.69 6,219.0K
12:03 2,401.91 2,401.91 2,400.42 2,400.42 13,576.7K
12:04 2,400.06 2,400.64 2,400.06 2,400.64 6,549.2K
12:05 2,400.88 2,400.93 2,400.60 2,400.93 5,916.8K
12:06 2,400.70 2,400.95 2,400.66 2,400.90 1,296.1K
12:07 2,400.86 2,402.25 2,400.86 2,402.20 5,870.3K
12:08 2,401.87 2,402.52 2,401.85 2,402.52 901.3K
12:09 2,402.62 2,402.62 2,401.14 2,401.14 2,260.5K
12:10 2,401.87 2,401.87 2,401.00 2,401.00 2,406.2K
12:11 2,401.17 2,401.54 2,401.17 2,401.54 3,252.2K
12:12 2,401.46 2,401.46 2,400.77 2,400.89 3,608.4K
12:13 2,400.64 2,401.01 2,400.50 2,401.01 5,607.1K
12:14 2,401.33 2,403.26 2,401.33 2,403.26 14,682.0K
12:15 2,403.02 2,403.08 2,402.72 2,403.08 6,037.6K
12:16 2,403.61 2,403.61 2,402.80 2,402.80 16,123.0K
12:17 2,402.92 2,403.16 2,402.57 2,402.75 1,419.2K
12:18 2,403.46 2,403.46 2,401.96 2,401.96 6,106.5K
12:19 2,400.83 2,401.48 2,400.83 2,401.30 14,326.9K
12:20 2,401.18 2,402.21 2,401.18 2,402.21 7,454.9K
12:21 2,402.44 2,402.85 2,402.31 2,402.31 14,613.2K
12:22 2,402.39 2,402.56 2,401.68 2,401.68 3,212.9K
12:23 2,402.19 2,402.19 2,400.76 2,400.76 5,538.1K
12:24 2,400.71 2,400.71 2,397.06 2,397.06 4,659.7K
12:25 2,396.99 2,397.42 2,396.99 2,397.17 8,792.0K
12:26 2,396.66 2,397.81 2,396.66 2,397.37 4,865.1K
12:27 2,397.23 2,397.54 2,396.75 2,397.27 9,242.8K
12:28 2,396.29 2,396.32 2,395.94 2,396.21 10,334.0K
12:29 2,396.89 2,396.89 2,395.92 2,396.31 8,386.3K
12:30 2,396.93 2,397.79 2,396.93 2,397.42 8,841.2K
12:31 2,397.54 2,397.62 2,397.31 2,397.52 2,776.4K
12:32 2,397.84 2,398.53 2,397.67 2,397.67 5,031.1K
12:33 2,397.53 2,397.76 2,397.48 2,397.76 5,308.0K
12:34 2,397.04 2,397.58 2,396.96 2,397.17 1,882.0K
12:35 2,397.34 2,399.30 2,397.34 2,399.30 4,707.5K
12:36 2,399.16 2,400.66 2,399.16 2,400.14 9,358.9K
12:37 2,400.23 2,400.60 2,400.23 2,400.60 13,467.3K
12:38 2,400.90 2,401.56 2,400.33 2,400.33 2,981.4K
12:39 2,400.45 2,400.45 2,400.07 2,400.25 3,485.7K
12:40 2,399.81 2,400.78 2,399.73 2,400.78 7,619.9K
12:41 2,401.88 2,402.14 2,400.78 2,402.14 6,436.5K
12:42 2,401.55 2,401.55 2,399.52 2,399.79 3,955.5K
12:43 2,399.46 2,401.03 2,399.46 2,401.03 3,160.9K
12:44 2,401.57 2,402.27 2,401.38 2,401.80 4,632.3K
12:45 2,402.47 2,402.97 2,402.47 2,402.69 2,908.7K
12:46 2,402.38 2,403.69 2,402.27 2,403.69 6,625.2K
12:47 2,404.47 2,404.94 2,404.32 2,404.77 5,305.2K
12:48 2,404.83 2,405.10 2,404.31 2,404.52 2,059.1K
12:49 2,405.01 2,405.01 2,404.19 2,404.19 4,340.6K
12:50 2,404.67 2,406.11 2,404.67 2,406.11 4,606.8K
12:51 2,406.35 2,407.01 2,406.06 2,407.01 9,415.1K
12:52 2,406.86 2,408.14 2,406.74 2,407.27 5,636.2K
12:53 2,408.10 2,408.10 2,406.72 2,406.72 10,187.8K
12:54 2,406.87 2,406.87 2,405.60 2,405.60 9,180.7K
12:55 2,406.10 2,406.55 2,406.10 2,406.40 5,090.0K
12:56 2,406.31 2,406.31 2,405.28 2,405.73 4,709.0K
12:57 2,405.65 2,406.04 2,405.50 2,405.50 1,894.5K
12:58 2,405.39 2,405.73 2,404.89 2,405.73 4,709.8K
12:59 2,404.28 2,405.52 2,404.28 2,405.52 10,862.3K
13:00 2,405.49 2,407.13 2,405.49 2,407.08 7,981.9K
13:01 2,406.93 2,406.93 2,406.25 2,406.25 8,217.8K
13:02 2,405.71 2,406.00 2,405.59 2,405.73 2,019.0K
13:03 2,405.52 2,405.52 2,404.03 2,404.40 11,310.5K
13:04 2,404.31 2,404.33 2,403.55 2,403.96 7,379.9K
13:05 2,404.41 2,405.93 2,404.41 2,405.93 5,936.3K
13:06 2,405.77 2,407.14 2,405.77 2,407.14 8,120.0K
13:07 2,406.83 2,406.83 2,406.49 2,406.49 5,224.2K
13:08 2,407.29 2,407.91 2,407.29 2,407.32 3,085.9K
13:09 2,408.13 2,408.13 2,407.24 2,407.45 10,303.2K
13:10 2,407.16 2,407.16 2,406.91 2,407.09 10,585.4K
13:11 2,407.29 2,407.37 2,407.09 2,407.36 2,057.5K
13:12 2,406.48 2,406.48 2,404.12 2,404.12 6,936.7K
13:13 2,403.78 2,404.47 2,403.28 2,404.47 9,044.1K
13:14 2,403.19 2,405.48 2,403.19 2,405.48 4,981.2K
13:15 2,404.81 2,404.99 2,404.69 2,404.99 1,392.1K
13:16 2,405.11 2,405.23 2,404.60 2,404.60 1,551.7K
13:17 2,404.34 2,404.43 2,404.07 2,404.39 3,743.7K
13:18 2,404.37 2,404.37 2,403.89 2,403.89 1,030.0K
13:19 2,403.94 2,404.51 2,403.87 2,403.87 1,238.9K
13:20 2,404.53 2,404.53 2,402.74 2,402.74 4,768.0K
13:21 2,403.36 2,403.39 2,402.85 2,403.39 985.7K
13:22 2,403.89 2,403.89 2,403.51 2,403.59 1,554.5K
13:23 2,403.25 2,403.55 2,402.59 2,403.07 4,088.6K
13:24 2,402.98 2,403.68 2,402.74 2,402.74 1,829.4K
13:25 2,403.16 2,403.16 2,401.53 2,401.53 11,510.1K
13:26 2,402.14 2,402.56 2,401.92 2,402.14 6,775.1K
13:27 2,402.25 2,402.31 2,402.15 2,402.15 2,185.9K
13:28 2,401.86 2,402.27 2,401.86 2,402.16 1,437.7K
13:29 2,403.03 2,403.33 2,403.03 2,403.33 6,451.3K
13:30 2,403.42 2,403.49 2,402.94 2,403.49 5,339.5K
13:31 2,402.90 2,402.90 2,402.09 2,402.69 4,930.8K
13:32 2,402.55 2,402.55 2,402.13 2,402.13 2,303.9K
13:33 2,401.86 2,402.24 2,401.62 2,402.24 3,244.5K
13:34 2,401.99 2,402.79 2,401.99 2,402.71 2,080.6K
13:35 2,403.87 2,405.38 2,403.87 2,405.11 33,431.4K
13:36 2,405.32 2,405.32 2,403.54 2,403.54 2,937.4K
13:37 2,403.50 2,404.20 2,403.21 2,404.20 3,250.5K
13:38 2,403.81 2,404.73 2,403.81 2,404.69 7,360.8K
13:39 2,404.53 2,404.88 2,404.00 2,404.00 2,924.1K
13:40 2,404.10 2,404.95 2,404.10 2,404.66 1,217.3K
13:41 2,404.76 2,405.67 2,404.76 2,404.88 5,785.0K
13:42 2,405.85 2,406.69 2,405.85 2,406.69 4,933.4K
13:43 2,406.68 2,407.50 2,406.68 2,406.96 8,038.4K
13:44 2,406.52 2,406.52 2,406.03 2,406.03 1,741.3K
13:45 2,406.40 2,406.53 2,405.77 2,405.77 2,520.8K
13:46 2,405.36 2,405.48 2,404.78 2,404.78 3,084.1K
13:47 2,404.93 2,404.96 2,404.77 2,404.83 2,804.2K
13:48 2,404.38 2,404.38 2,403.98 2,404.00 2,922.1K
13:49 2,404.14 2,404.14 2,403.55 2,403.61 1,008.4K
13:50 2,403.21 2,404.50 2,403.21 2,404.50 9,311.2K
13:51 2,404.36 2,405.79 2,404.36 2,405.79 3,271.6K
13:52 2,405.78 2,405.78 2,405.42 2,405.44 7,200.4K
13:53 2,404.97 2,404.97 2,404.61 2,404.67 8,692.7K
13:54 2,404.95 2,405.34 2,404.65 2,404.65 6,309.3K
13:55 2,404.49 2,404.49 2,403.66 2,404.03 7,416.0K
13:56 2,403.49 2,403.49 2,402.26 2,402.26 6,710.9K
13:57 2,402.20 2,402.80 2,402.20 2,402.58 9,144.2K
13:58 2,402.89 2,403.92 2,402.60 2,403.92 6,864.5K
13:59 2,404.08 2,406.22 2,404.08 2,405.63 7,186.7K
14:00 2,405.85 2,405.85 2,405.54 2,405.78 1,468.3K
14:01 2,406.06 2,406.51 2,406.06 2,406.51 1,281.8K
14:02 2,406.30 2,406.30 2,405.64 2,405.64 2,236.8K
14:03 2,405.48 2,405.53 2,405.40 2,405.47 684.3K
14:04 2,405.20 2,406.08 2,405.15 2,406.08 1,251.5K
14:05 2,405.95 2,406.53 2,405.95 2,406.10 2,830.5K
14:06 2,406.35 2,407.60 2,406.22 2,407.60 7,631.1K
14:07 2,407.43 2,407.43 2,406.14 2,406.14 10,731.3K
14:08 2,406.60 2,406.60 2,405.60 2,405.60 5,291.0K
14:09 2,406.50 2,406.50 2,405.55 2,406.47 24,392.1K
14:10 2,406.14 2,406.14 2,405.67 2,405.96 527.6K
14:11 2,405.57 2,405.76 2,405.05 2,405.45 7,638.0K
14:12 2,405.40 2,405.40 2,404.71 2,404.71 853.9K
14:13 2,404.77 2,405.19 2,404.60 2,404.60 3,784.6K
14:14 2,404.95 2,405.70 2,404.95 2,405.70 1,211.1K
14:15 2,405.98 2,406.55 2,405.98 2,406.55 2,384.3K
14:16 2,406.32 2,406.61 2,406.32 2,406.61 2,370.4K
14:17 2,406.66 2,406.66 2,406.12 2,406.12 978.3K
14:18 2,405.74 2,405.74 2,405.41 2,405.41 4,591.6K
14:19 2,405.62 2,405.75 2,405.47 2,405.47 1,182.4K
14:20 2,405.52 2,405.88 2,405.52 2,405.79 489.2K
14:21 2,405.53 2,405.69 2,405.53 2,405.61 1,524.6K
14:22 2,405.41 2,405.62 2,404.98 2,405.62 3,265.4K
14:23 2,405.74 2,405.92 2,405.56 2,405.81 1,420.6K
14:24 2,406.88 2,410.08 2,406.88 2,410.08 26,241.4K
14:25 2,409.96 2,410.26 2,409.76 2,410.24 9,382.5K
14:26 2,410.20 2,413.09 2,410.20 2,413.09 16,993.0K
14:27 2,412.35 2,412.35 2,411.40 2,411.40 5,372.6K
14:28 2,411.84 2,412.96 2,411.84 2,412.96 28,303.7K
14:29 2,413.07 2,413.07 2,412.39 2,412.50 15,985.9K
14:30 2,412.54 2,412.54 2,411.48 2,411.80 7,458.4K
14:31 2,411.76 2,412.11 2,411.58 2,411.58 2,651.0K
14:32 2,411.57 2,411.57 2,411.07 2,411.31 7,266.2K
14:33 2,410.67 2,411.14 2,410.67 2,411.14 7,075.0K
14:34 2,411.03 2,411.43 2,410.60 2,410.60 13,995.8K
14:35 2,410.70 2,410.70 2,410.39 2,410.69 2,385.0K
14:36 2,410.65 2,411.25 2,410.65 2,411.07 1,531.5K
14:37 2,411.09 2,411.23 2,410.59 2,410.59 1,011.9K
14:38 2,410.80 2,410.80 2,409.97 2,410.49 9,436.4K
14:39 2,410.06 2,410.57 2,409.68 2,410.57 3,145.7K
14:40 2,410.18 2,411.07 2,410.10 2,411.07 3,198.6K
14:41 2,410.90 2,411.00 2,410.66 2,411.00 2,048.7K
14:42 2,410.73 2,411.04 2,410.73 2,410.97 937.3K
14:43 2,411.31 2,411.31 2,410.78 2,410.78 3,300.7K
14:44 2,410.68 2,410.68 2,410.33 2,410.33 1,750.0K
14:45 2,410.90 2,411.63 2,410.90 2,411.63 6,059.6K
14:46 2,411.08 2,411.47 2,411.08 2,411.47 8,052.8K
14:47 2,411.43 2,412.12 2,411.43 2,412.12 2,068.7K
14:48 2,412.13 2,412.46 2,412.13 2,412.46 10,108.0K
14:49 2,412.74 2,414.05 2,412.74 2,413.59 21,473.0K
14:50 2,413.27 2,413.27 2,412.89 2,413.11 4,028.5K
14:51 2,412.52 2,412.52 2,411.58 2,411.58 3,351.1K
14:52 2,411.82 2,411.82 2,410.89 2,411.36 8,964.0K
14:53 2,411.97 2,412.36 2,411.31 2,411.31 21,770.5K
14:54 2,412.41 2,412.58 2,412.32 2,412.32 11,466.4K
14:55 2,411.94 2,413.17 2,411.94 2,413.17 4,954.0K
14:56 2,412.38 2,412.42 2,412.22 2,412.42 2,797.1K
14:57 2,412.33 2,412.55 2,412.17 2,412.55 1,311.9K
14:58 2,412.63 2,414.03 2,412.63 2,414.03 4,332.8K
14:59 2,413.20 2,413.72 2,413.20 2,413.50 2,775.2K
15:00 2,414.16 2,414.98 2,414.16 2,414.35 2,772.1K
15:01 2,414.59 2,414.87 2,414.59 2,414.74 5,132.1K
15:02 2,414.56 2,414.56 2,413.83 2,413.83 1,613.7K
15:03 2,413.90 2,414.46 2,413.90 2,414.46 1,258.3K
15:04 2,414.12 2,414.53 2,414.12 2,414.14 2,410.6K
15:05 2,414.34 2,415.03 2,414.34 2,414.69 3,634.0K
15:06 2,414.88 2,415.04 2,414.36 2,414.72 2,039.9K
15:07 2,414.91 2,415.02 2,414.37 2,414.82 7,741.5K
15:08 2,414.76 2,414.76 2,414.13 2,414.13 3,233.5K
15:09 2,414.06 2,414.06 2,413.58 2,413.95 6,346.3K
15:10 2,413.95 2,413.95 2,413.12 2,413.12 5,709.8K
15:11 2,413.58 2,414.11 2,413.56 2,413.56 6,365.3K
15:12 2,414.46 2,414.46 2,414.14 2,414.34 8,199.4K
15:13 2,413.98 2,414.29 2,413.98 2,414.29 4,414.1K
15:14 2,414.70 2,414.70 2,413.57 2,413.57 10,083.3K
15:15 2,414.03 2,414.89 2,414.03 2,414.89 12,591.2K
15:16 2,413.19 2,413.86 2,413.19 2,413.59 15,985.2K
15:17 2,413.29 2,414.04 2,413.29 2,414.03 3,042.2K
15:18 2,413.79 2,413.90 2,413.72 2,413.90 2,731.4K
15:19 2,413.55 2,413.78 2,413.30 2,413.78 5,625.7K
15:20 2,413.72 2,414.16 2,413.69 2,414.16 1,609.1K
15:21 2,414.12 2,414.12 2,413.51 2,413.87 4,610.1K
15:22 2,414.09 2,414.51 2,414.09 2,414.35 2,773.5K
15:23 2,414.03 2,414.04 2,412.90 2,412.90 5,617.5K
15:24 2,413.37 2,413.59 2,413.31 2,413.44 2,770.4K
15:25 2,413.02 2,413.10 2,412.96 2,412.98 1,969.0K
15:26 2,413.79 2,413.79 2,412.86 2,412.86 3,549.4K
15:27 2,412.18 2,412.50 2,412.18 2,412.50 1,141.9K
15:28 2,412.74 2,413.10 2,412.74 2,412.89 1,880.4K
15:29 2,413.08 2,413.18 2,412.25 2,412.32 30,342.1K
15:30 2,411.78 2,411.78 2,411.18 2,411.18 16,419.6K
15:31 2,411.60 2,411.60 2,410.81 2,411.49 9,458.0K
15:32 2,411.18 2,411.39 2,410.59 2,410.59 4,465.9K
15:33 2,410.85 2,410.85 2,409.56 2,409.75 29,954.2K
15:34 2,409.88 2,409.88 2,409.07 2,409.07 21,815.9K
15:35 2,409.28 2,409.75 2,409.28 2,409.75 2,931.8K
15:36 2,409.60 2,409.60 2,409.23 2,409.27 12,930.8K
15:37 2,408.68 2,409.59 2,408.59 2,409.59 25,723.8K
15:38 2,409.61 2,410.00 2,409.11 2,409.11 5,483.9K
15:39 2,409.28 2,409.69 2,407.59 2,407.92 6,611.9K
15:40 2,407.84 2,409.69 2,407.84 2,409.69 10,902.2K
15:41 2,409.74 2,410.63 2,409.74 2,410.40 1,719.3K
15:42 2,409.98 2,409.98 2,409.47 2,409.87 1,489.2K
15:43 2,409.44 2,409.44 2,408.82 2,409.37 1,913.6K
15:44 2,408.89 2,409.49 2,408.72 2,409.49 14,097.6K
15:45 2,409.97 2,411.02 2,409.97 2,411.02 606.4K
15:46 2,409.88 2,410.87 2,409.88 2,410.87 1,284.4K
15:47 2,410.77 2,410.77 2,410.22 2,410.25 727.6K
15:48 2,410.31 2,410.89 2,410.31 2,410.61 2,434.9K
15:49 2,411.26 2,411.51 2,411.25 2,411.42 5,283.3K
15:50 2,411.60 2,412.24 2,411.60 2,412.24 6,726.3K
15:51 2,412.27 2,412.27 2,411.43 2,411.43 5,835.2K
15:52 2,410.74 2,410.74 2,410.48 2,410.48 12,227.8K
15:53 2,410.50 2,410.83 2,410.50 2,410.76 2,535.3K
15:54 2,411.05 2,413.18 2,411.05 2,413.18 6,319.9K
15:55 2,412.77 2,413.05 2,412.72 2,413.05 12,496.9K
15:56 2,413.40 2,413.53 2,413.40 2,413.53 1,853.2K
15:57 2,413.87 2,414.04 2,412.62 2,412.62 10,078.2K
15:58 2,413.26 2,413.68 2,412.76 2,413.68 3,184.6K
15:59 2,414.01 2,415.95 2,414.01 2,415.95 8,038.5K
16:00 2,416.44 2,417.20 2,416.44 2,417.06 8,457.1K
16:01 2,417.95 2,417.95 2,415.94 2,415.94 9,468.8K
16:02 2,415.43 2,416.08 2,415.43 2,415.84 2,553.9K
16:03 2,415.72 2,415.72 2,415.23 2,415.63 2,874.4K
16:04 2,416.31 2,417.86 2,416.31 2,417.86 16,736.0K
16:05 2,417.85 2,417.85 2,417.19 2,417.35 8,509.2K
16:06 2,416.81 2,416.90 2,416.48 2,416.48 5,042.3K
16:07 2,416.43 2,416.43 2,415.90 2,415.90 2,978.0K
16:08 2,415.91 2,415.91 2,415.50 2,415.50 6,794.5K
16:09 2,414.89 2,414.89 2,413.93 2,413.99 7,599.6K
16:10 2,413.24 2,413.93 2,413.24 2,413.39 5,730.8K
16:11 2,413.42 2,414.78 2,413.42 2,414.78 7,124.3K
16:12 2,415.12 2,415.45 2,415.12 2,415.44 2,800.6K
16:13 2,414.99 2,415.72 2,414.99 2,415.01 6,677.0K
16:14 2,414.72 2,414.72 2,413.95 2,413.95 1,435.2K
16:15 2,414.59 2,414.59 2,414.00 2,414.00 1,888.2K
16:16 2,413.02 2,413.02 2,411.36 2,411.73 13,709.7K
16:17 2,411.80 2,412.55 2,411.78 2,412.55 3,877.8K
16:18 2,412.55 2,412.55 2,412.16 2,412.16 2,978.0K
16:19 2,411.93 2,412.32 2,411.93 2,412.18 823.3K
16:20 2,411.89 2,411.91 2,411.67 2,411.67 617.9K
16:21 2,411.56 2,411.56 2,411.20 2,411.53 771.6K
16:22 2,411.58 2,411.58 2,410.96 2,411.23 2,213.7K
16:23 2,411.24 2,412.38 2,411.24 2,412.38 7,562.1K
16:24 2,413.77 2,413.77 2,413.09 2,413.09 5,629.4K
16:25 2,413.45 2,413.62 2,413.15 2,413.62 1,137.5K
16:26 2,413.35 2,413.85 2,413.35 2,413.60 2,427.7K
16:27 2,413.74 2,413.74 2,413.02 2,413.02 1,164.9K
16:28 2,412.68 2,412.70 2,411.47 2,411.47 5,127.2K
16:29 2,411.52 2,412.33 2,411.52 2,412.33 1,949.5K
16:30 2,412.50 2,413.22 2,412.44 2,412.79 5,381.1K
16:31 2,413.14 2,413.14 2,412.46 2,412.52 2,172.1K
16:32 2,412.18 2,412.18 2,411.69 2,411.69 2,364.4K
16:33 2,412.00 2,412.00 2,411.24 2,411.24 7,915.5K
16:34 2,410.36 2,411.10 2,410.36 2,410.66 6,314.3K
16:35 2,410.84 2,410.84 2,409.93 2,409.93 2,579.1K
16:36 2,409.85 2,410.06 2,409.85 2,409.90 2,798.2K
16:37 2,409.77 2,410.28 2,409.01 2,409.01 6,401.6K
16:38 2,408.75 2,409.22 2,406.05 2,406.05 33,310.2K
16:39 2,407.30 2,407.38 2,406.85 2,406.85 5,203.3K
16:40 2,407.06 2,407.06 2,406.57 2,406.89 2,685.3K
16:41 2,407.39 2,407.68 2,405.26 2,406.00 31,984.4K
16:42 2,406.25 2,406.25 2,404.57 2,404.57 33,292.3K
16:43 2,403.57 2,404.60 2,403.57 2,404.37 6,829.1K
16:44 2,405.04 2,405.04 2,404.43 2,404.87 1,891.0K
16:45 2,405.34 2,405.73 2,404.48 2,405.73 6,072.0K
16:46 2,406.85 2,406.85 2,406.38 2,406.38 5,403.6K
16:47 2,406.34 2,406.70 2,406.12 2,406.36 3,454.9K
16:48 2,406.01 2,406.11 2,404.16 2,404.16 6,224.7K
16:49 2,404.66 2,405.05 2,404.66 2,404.68 4,054.4K
16:50 2,404.76 2,404.76 2,401.03 2,401.03 16,747.9K
16:51 2,401.56 2,401.56 2,400.53 2,400.53 6,001.8K
16:52 2,400.61 2,400.61 2,399.54 2,399.62 17,683.0K
16:53 2,400.31 2,401.16 2,400.31 2,400.33 11,352.3K
16:54 2,400.23 2,400.46 2,400.21 2,400.39 6,404.2K
16:55 2,400.62 2,401.00 2,400.31 2,400.87 4,989.0K
16:56 2,400.44 2,402.59 2,400.44 2,402.07 6,998.5K
16:57 2,401.75 2,402.32 2,401.75 2,402.32 4,536.1K
16:58 2,403.14 2,403.14 2,402.57 2,402.57 2,319.4K
16:59 2,402.99 2,403.01 2,402.76 2,402.76 4,275.6K
17:00 2,403.78 2,405.28 2,403.78 2,405.28 10,428.8K
17:01 2,404.34 2,404.34 2,404.00 2,404.00 5,452.1K
17:02 2,403.26 2,403.56 2,402.54 2,402.54 4,917.0K
17:03 2,402.52 2,403.23 2,402.52 2,402.67 3,834.2K
17:04 2,401.52 2,401.52 2,401.15 2,401.15 14,512.6K
17:05 2,400.82 2,400.91 2,400.66 2,400.66 3,880.6K
17:06 2,401.13 2,401.56 2,401.13 2,401.48 6,063.7K
17:07 2,401.67 2,402.87 2,401.56 2,402.87 8,756.2K
17:08 2,403.08 2,403.09 2,402.87 2,402.87 3,891.7K
17:09 2,403.45 2,405.44 2,403.45 2,405.44 10,473.4K
17:10 2,405.20 2,405.51 2,405.20 2,405.29 2,968.3K
17:11 2,405.52 2,405.66 2,405.42 2,405.42 4,050.2K
17:12 2,405.69 2,406.88 2,405.69 2,405.84 6,916.1K
17:13 2,406.00 2,406.00 2,405.30 2,405.30 5,377.2K
17:14 2,405.40 2,405.40 2,405.15 2,405.15 4,477.6K
17:15 2,405.28 2,405.72 2,405.28 2,405.33 2,696.7K
17:16 2,405.18 2,405.57 2,405.18 2,405.21 3,054.2K
17:17 2,405.32 2,405.32 2,404.43 2,404.43 4,099.2K
17:18 2,404.58 2,404.90 2,403.90 2,403.90 3,013.9K
17:19 2,403.39 2,403.91 2,403.37 2,403.71 5,717.0K
17:20 2,404.19 2,404.36 2,404.01 2,404.01 5,425.9K
17:21 2,403.90 2,404.47 2,403.90 2,404.39 3,173.5K
17:22 2,404.73 2,405.47 2,404.73 2,405.29 6,748.2K
17:23 2,404.31 2,405.23 2,404.31 2,404.70 4,524.6K
17:24 2,404.53 2,405.77 2,404.53 2,405.36 2,586.1K
17:25 2,405.56 2,405.64 2,405.27 2,405.64 1,811.6K
17:26 2,405.76 2,405.76 2,405.37 2,405.49 7,920.3K
17:27 2,405.56 2,407.11 2,405.56 2,407.11 4,824.1K
17:28 2,406.24 2,406.24 2,405.52 2,405.52 4,999.6K
17:29 2,405.17 2,405.39 2,403.93 2,403.93 13,248.7K
17:30 2,403.76 2,404.46 2,403.76 2,403.86 1,321.9K
17:31 2,404.59 2,406.02 2,404.59 2,405.81 2,574.2K
17:32 2,405.87 2,406.49 2,405.87 2,406.36 5,741.4K
17:33 2,406.98 2,407.14 2,406.62 2,406.62 2,510.4K
17:34 2,407.16 2,407.19 2,406.28 2,406.72 7,190.8K
17:35 2,409.36 2,409.36 2,408.37 2,408.37 26,723.4K
17:36 2,408.71 2,409.86 2,408.66 2,409.86 16,607.1K
17:37 2,410.33 2,410.33 2,409.93 2,410.01 6,036.5K
17:38 2,409.52 2,409.75 2,409.46 2,409.75 4,231.6K
17:39 2,409.39 2,410.13 2,409.39 2,409.44 5,426.6K
17:40 2,409.41 2,411.22 2,409.41 2,411.20 20,302.4K
17:41 2,411.51 2,411.51 2,410.46 2,410.82 6,414.8K
17:42 2,410.93 2,411.06 2,410.69 2,411.06 8,604.6K
17:43 2,411.22 2,411.53 2,411.22 2,411.28 8,356.7K
17:44 2,411.33 2,411.33 2,410.44 2,410.69 16,588.3K
17:45 2,411.03 2,411.83 2,411.03 2,411.71 10,454.0K
17:46 2,411.97 2,412.87 2,411.91 2,412.87 5,938.4K
17:47 2,412.54 2,412.82 2,412.54 2,412.77 6,676.4K
17:48 2,412.07 2,412.81 2,412.07 2,412.14 17,922.2K
17:49 2,413.10 2,413.50 2,412.77 2,413.50 20,405.0K
17:50 2,412.58 2,412.72 2,412.36 2,412.36 8,720.9K
17:51 2,411.52 2,411.52 2,411.13 2,411.33 9,847.0K
17:52 2,411.23 2,411.83 2,411.23 2,411.83 8,621.4K
17:53 2,412.25 2,412.31 2,411.29 2,411.29 10,679.9K
17:54 2,411.04 2,412.97 2,411.04 2,412.97 7,849.8K
17:55 2,412.45 2,414.88 2,412.45 2,414.88 13,340.5K
17:56 2,413.56 2,414.53 2,413.42 2,414.53 22,396.9K
17:57 2,413.96 2,413.96 2,413.47 2,413.68 8,193.3K
17:58 2,413.62 2,413.91 2,413.60 2,413.60 11,256.8K
17:59 2,414.04 2,414.92 2,414.04 2,414.92 4,437.5K
18:00 2,413.88 2,415.07 2,413.88 2,414.95 7,894.6K
18:01 2,415.26 2,415.26 2,414.67 2,414.67 9,252.4K
18:02 2,414.68 2,416.29 2,414.68 2,416.29 21,781.7K
18:03 2,415.96 2,415.96 2,414.34 2,414.34 15,528.2K
18:04 2,414.30 2,414.30 2,414.05 2,414.05 23,708.8K
18:05 2,414.21 2,414.23 2,413.30 2,413.30 15,085.5K
18:06 2,414.77 2,414.77 2,413.74 2,414.05 13,215.3K
18:07 2,413.48 2,413.48 2,412.64 2,412.64 3,365.5K
18:08 2,411.91 2,411.95 2,411.35 2,411.78 12,425.2K
18:09 2,412.41 2,412.41 2,410.61 2,410.61 5,809.5K
18:10 2,410.21 2,410.79 2,410.03 2,410.79 21,647.8K
18:11 2,410.75 2,410.75 2,410.19 2,410.36 4,028.1K
18:12 2,409.41 2,409.92 2,409.41 2,409.92 9,226.9K
18:13 2,409.98 2,410.04 2,409.91 2,410.04 3,005.3K
18:14 2,409.93 2,410.12 2,409.58 2,410.09 12,965.6K
18:15 2,409.94 2,410.74 2,409.94 2,410.74 8,697.8K
18:16 2,410.44 2,410.63 2,410.20 2,410.20 4,739.2K
18:17 2,410.02 2,410.02 2,408.77 2,408.77 4,675.9K
18:18 2,409.01 2,409.01 2,408.39 2,408.39 5,664.3K
18:19 2,408.43 2,409.39 2,408.43 2,409.39 6,517.3K
18:20 2,408.82 2,409.04 2,408.40 2,408.40 5,117.3K
18:21 2,407.95 2,407.95 2,407.46 2,407.65 9,536.6K
18:22 2,407.60 2,409.35 2,407.60 2,409.35 15,040.0K
18:23 2,409.52 2,409.52 2,408.21 2,408.21 10,665.6K
18:24 2,408.37 2,409.31 2,408.37 2,409.31 6,418.6K
18:25 2,409.68 2,409.68 2,409.24 2,409.24 3,446.4K
18:26 2,408.47 2,408.94 2,408.47 2,408.67 6,375.4K
18:27 2,409.04 2,409.04 2,408.39 2,408.70 2,613.5K
18:28 2,408.54 2,408.86 2,408.54 2,408.74 5,452.4K
18:29 2,408.86 2,408.95 2,408.75 2,408.95 2,953.1K
18:30 2,408.58 2,408.58 2,408.56 2,408.58 5,545.3K
18:31 2,408.19 2,408.48 2,408.19 2,408.48 3,475.0K
18:32 2,408.66 2,409.42 2,408.66 2,409.42 3,892.6K
18:33 2,409.06 2,409.64 2,408.48 2,408.48 3,233.9K
18:34 2,408.35 2,408.35 2,407.70 2,407.70 5,910.7K
18:35 2,407.94 2,409.39 2,407.77 2,409.21 5,668.7K
18:36 2,408.86 2,409.77 2,408.86 2,409.43 2,547.9K
18:37 2,408.95 2,409.34 2,408.95 2,409.06 2,586.5K
18:38 2,408.59 2,409.13 2,408.59 2,408.65 4,111.2K
18:39 2,407.71 2,409.53 2,407.71 2,409.53 1,712.7K
18:40 2,409.75 2,409.75 2,409.75 2,409.75 127.0K
18:51 2,408.95 2,408.95 2,408.95 2,408.95 85,800.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음