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 2,407.69 2,408.59 2,407.69 2,408.59 397,491.1K
09:51 2,408.87 2,408.87 2,408.86 2,408.86 971.1K
09:52 2,408.80 2,409.10 2,408.78 2,409.03 902.7K
09:53 2,408.97 2,408.97 2,408.63 2,408.88 867.3K
09:54 2,408.63 2,408.63 2,408.35 2,408.59 3,115.2K
09:55 2,408.64 2,409.12 2,408.64 2,408.80 5,588.2K
09:56 2,409.43 2,410.78 2,409.43 2,410.78 8,216.7K
09:57 2,411.40 2,411.40 2,410.34 2,410.78 2,219.4K
09:58 2,410.99 2,410.99 2,409.32 2,409.32 3,698.0K
09:59 2,409.76 2,409.86 2,408.36 2,408.36 4,909.7K
10:00 2,407.85 2,407.85 2,405.10 2,405.10 11,428.0K
10:01 2,405.43 2,405.43 2,404.48 2,404.48 5,765.2K
10:02 2,404.94 2,405.25 2,404.94 2,405.00 6,484.1K
10:03 2,404.62 2,404.62 2,403.84 2,404.36 6,262.4K
10:04 2,404.84 2,404.84 2,404.38 2,404.44 3,099.8K
10:05 2,404.14 2,404.14 2,403.13 2,403.43 12,088.2K
10:06 2,403.34 2,403.34 2,402.55 2,402.55 16,058.2K
10:07 2,402.44 2,403.61 2,402.26 2,403.61 7,123.9K
10:08 2,403.85 2,403.85 2,403.05 2,403.05 6,091.7K
10:09 2,404.01 2,404.68 2,403.94 2,403.94 5,949.0K
10:10 2,403.88 2,403.88 2,402.35 2,402.35 2,671.2K
10:11 2,400.11 2,400.68 2,400.11 2,400.68 22,920.6K
10:12 2,400.91 2,401.24 2,400.35 2,401.24 2,905.4K
10:13 2,400.87 2,401.17 2,400.87 2,400.96 4,094.1K
10:14 2,400.77 2,400.77 2,399.78 2,399.78 4,576.0K
10:15 2,400.50 2,400.50 2,399.81 2,400.12 8,015.1K
10:16 2,399.53 2,399.53 2,398.28 2,398.58 3,767.1K
10:17 2,399.02 2,399.68 2,399.02 2,399.68 3,602.7K
10:18 2,399.74 2,400.51 2,399.74 2,400.51 478.6K
10:19 2,400.91 2,401.44 2,400.91 2,401.44 2,454.4K
10:20 2,401.51 2,401.51 2,401.22 2,401.23 5,967.7K
10:21 2,401.35 2,401.35 2,400.88 2,401.07 3,268.8K
10:22 2,400.93 2,401.71 2,400.85 2,401.71 4,391.7K
10:23 2,402.17 2,404.84 2,402.17 2,404.84 8,384.0K
10:24 2,405.25 2,405.25 2,405.12 2,405.23 3,320.5K
10:25 2,404.34 2,404.49 2,404.32 2,404.32 2,447.1K
10:26 2,404.21 2,404.21 2,402.94 2,403.13 2,403.7K
10:27 2,403.00 2,403.09 2,402.93 2,403.03 1,149.2K
10:28 2,402.86 2,402.86 2,402.65 2,402.65 923.5K
10:29 2,402.86 2,402.86 2,402.61 2,402.61 601.2K
10:30 2,402.25 2,402.25 2,401.12 2,401.46 15,485.3K
10:31 2,401.88 2,402.29 2,401.83 2,402.29 1,017.2K
10:32 2,402.19 2,402.19 2,401.63 2,401.69 1,483.6K
10:33 2,401.63 2,401.63 2,400.27 2,400.50 6,243.5K
10:34 2,400.30 2,400.30 2,399.24 2,399.55 9,552.9K
10:35 2,401.27 2,401.78 2,401.27 2,401.47 9,259.1K
10:36 2,401.86 2,402.78 2,401.86 2,402.74 3,071.6K
10:37 2,403.68 2,405.74 2,403.68 2,405.65 32,413.3K
10:38 2,406.00 2,406.72 2,405.74 2,406.72 12,551.6K
10:39 2,406.52 2,406.74 2,405.11 2,405.11 8,636.3K
10:40 2,405.90 2,406.95 2,405.90 2,406.91 16,918.7K
10:41 2,406.55 2,406.55 2,405.88 2,406.48 7,426.4K
10:42 2,405.90 2,407.98 2,405.90 2,407.98 7,354.8K
10:43 2,410.74 2,412.38 2,410.74 2,412.38 25,804.8K
10:44 2,411.45 2,412.27 2,411.45 2,412.27 17,392.5K
10:45 2,413.03 2,414.58 2,413.03 2,414.58 26,715.8K
10:46 2,414.47 2,414.61 2,413.91 2,413.91 18,269.9K
10:47 2,413.72 2,416.02 2,413.72 2,416.02 55,750.0K
10:48 2,416.31 2,417.18 2,416.31 2,417.18 28,688.4K
10:49 2,416.81 2,416.95 2,416.63 2,416.95 26,099.2K
10:50 2,417.01 2,417.01 2,416.59 2,416.72 21,357.4K
10:51 2,415.68 2,417.03 2,415.68 2,416.96 25,501.4K
10:52 2,416.70 2,417.82 2,416.70 2,417.82 18,855.6K
10:53 2,417.97 2,418.65 2,417.97 2,417.99 22,943.4K
10:54 2,417.68 2,418.26 2,417.68 2,418.14 18,173.3K
10:55 2,418.12 2,418.12 2,416.85 2,416.85 22,759.5K
10:56 2,416.72 2,417.89 2,416.72 2,417.83 7,298.3K
10:57 2,416.49 2,416.82 2,416.49 2,416.62 12,435.4K
10:58 2,418.06 2,418.06 2,416.70 2,416.70 8,673.2K
10:59 2,416.79 2,417.41 2,416.39 2,417.41 22,411.5K
11:00 2,417.97 2,419.10 2,417.97 2,418.10 20,344.8K
11:01 2,418.10 2,418.10 2,417.25 2,417.25 9,033.3K
11:02 2,417.16 2,419.76 2,417.16 2,419.76 36,431.9K
11:03 2,422.70 2,427.54 2,422.70 2,426.68 214,761.6K
11:04 2,426.36 2,426.72 2,424.89 2,424.89 44,382.2K
11:05 2,424.98 2,424.98 2,423.72 2,424.76 36,504.7K
11:06 2,423.50 2,425.14 2,423.50 2,425.14 26,684.5K
11:07 2,425.87 2,426.12 2,425.08 2,425.08 20,339.1K
11:08 2,424.51 2,426.44 2,424.51 2,426.39 35,918.2K
11:09 2,426.22 2,427.90 2,426.22 2,427.35 34,863.5K
11:10 2,427.62 2,429.91 2,427.62 2,429.91 49,403.2K
11:11 2,428.78 2,428.95 2,427.44 2,427.44 41,856.9K
11:12 2,427.03 2,427.03 2,426.56 2,426.56 30,187.0K
11:13 2,427.23 2,428.48 2,427.23 2,428.48 19,427.8K
11:14 2,427.79 2,429.30 2,427.79 2,429.30 21,981.6K
11:15 2,428.67 2,430.39 2,428.67 2,429.88 17,961.6K
11:16 2,429.88 2,429.88 2,428.94 2,428.94 14,381.0K
11:17 2,428.25 2,428.48 2,428.19 2,428.21 19,882.7K
11:18 2,427.41 2,427.41 2,426.85 2,427.13 41,034.9K
11:19 2,427.56 2,427.73 2,427.09 2,427.15 25,735.8K
11:20 2,427.87 2,428.05 2,427.57 2,427.66 12,299.3K
11:21 2,428.20 2,428.20 2,426.98 2,428.03 28,089.6K
11:22 2,427.27 2,427.27 2,425.97 2,425.97 22,974.3K
11:23 2,425.89 2,428.01 2,425.89 2,428.01 10,465.9K
11:24 2,428.37 2,428.68 2,427.26 2,427.26 16,311.4K
11:25 2,427.38 2,427.38 2,426.77 2,426.77 7,400.2K
11:26 2,426.63 2,428.19 2,426.63 2,428.19 13,026.3K
11:27 2,428.00 2,428.00 2,425.83 2,425.83 28,381.4K
11:28 2,426.00 2,426.20 2,425.42 2,425.42 9,782.6K
11:29 2,425.93 2,426.82 2,425.93 2,426.78 5,074.1K
11:30 2,426.45 2,426.45 2,426.12 2,426.20 8,006.6K
11:31 2,426.55 2,427.08 2,426.55 2,426.80 2,422.6K
11:32 2,427.61 2,427.61 2,427.18 2,427.18 4,497.1K
11:33 2,427.39 2,427.47 2,427.27 2,427.27 6,140.9K
11:34 2,427.36 2,427.97 2,427.36 2,427.97 11,900.7K
11:35 2,428.28 2,428.41 2,428.12 2,428.12 4,101.5K
11:36 2,428.25 2,428.90 2,428.10 2,428.90 39,344.0K
11:37 2,428.93 2,428.93 2,427.95 2,427.95 14,287.1K
11:38 2,427.49 2,427.49 2,426.32 2,426.32 6,446.0K
11:39 2,426.14 2,426.56 2,426.14 2,426.17 10,889.3K
11:40 2,426.64 2,426.88 2,426.26 2,426.26 8,032.9K
11:41 2,425.90 2,425.90 2,424.43 2,424.58 9,485.3K
11:42 2,423.87 2,423.87 2,421.15 2,421.23 47,245.9K
11:43 2,421.51 2,421.96 2,421.20 2,421.76 14,536.9K
11:44 2,422.54 2,422.61 2,422.40 2,422.43 8,088.7K
11:45 2,422.69 2,423.10 2,422.44 2,423.10 11,213.9K
11:46 2,423.10 2,423.81 2,423.10 2,423.48 9,337.3K
11:47 2,423.37 2,424.31 2,423.37 2,424.31 6,020.3K
11:48 2,424.46 2,424.46 2,422.74 2,422.74 1,996.3K
11:49 2,422.90 2,422.90 2,422.16 2,422.16 2,374.7K
11:50 2,422.28 2,422.28 2,420.94 2,420.94 6,133.6K
11:51 2,420.26 2,420.37 2,419.45 2,419.45 24,296.5K
11:52 2,419.88 2,420.26 2,419.40 2,419.40 24,295.1K
11:53 2,419.13 2,419.84 2,419.13 2,419.55 14,039.9K
11:54 2,419.84 2,420.56 2,419.76 2,420.56 13,274.7K
11:55 2,420.50 2,422.42 2,420.50 2,422.42 20,623.3K
11:56 2,422.51 2,422.51 2,421.79 2,421.88 2,558.1K
11:57 2,422.13 2,422.13 2,421.29 2,421.29 6,995.4K
11:58 2,421.61 2,421.82 2,421.54 2,421.82 4,013.1K
11:59 2,422.34 2,423.05 2,422.29 2,422.94 14,251.6K
12:00 2,422.99 2,422.99 2,421.51 2,421.51 8,068.7K
12:01 2,421.40 2,421.40 2,418.42 2,418.42 15,945.9K
12:02 2,418.77 2,418.77 2,417.87 2,417.87 8,678.3K
12:03 2,418.14 2,418.14 2,417.23 2,417.38 15,101.3K
12:04 2,418.07 2,418.87 2,418.07 2,418.87 8,703.6K
12:05 2,418.67 2,418.67 2,418.00 2,418.00 11,695.6K
12:06 2,418.75 2,420.11 2,418.75 2,420.11 8,114.5K
12:07 2,420.03 2,420.91 2,419.32 2,420.71 12,466.3K
12:08 2,420.59 2,420.75 2,420.55 2,420.61 4,534.0K
12:09 2,420.45 2,420.77 2,420.45 2,420.77 5,670.7K
12:10 2,420.09 2,421.48 2,420.09 2,421.48 9,372.1K
12:11 2,421.31 2,422.93 2,421.31 2,422.93 12,762.4K
12:12 2,424.02 2,424.02 2,423.83 2,423.83 10,478.6K
12:13 2,423.84 2,426.74 2,423.84 2,426.74 16,361.9K
12:14 2,427.37 2,427.84 2,427.37 2,427.78 33,053.8K
12:15 2,427.34 2,427.65 2,427.07 2,427.65 20,727.0K
12:16 2,427.36 2,427.36 2,426.85 2,427.17 6,925.8K
12:17 2,426.89 2,426.89 2,426.65 2,426.65 5,403.0K
12:18 2,427.59 2,427.59 2,426.46 2,426.46 9,856.2K
12:19 2,426.60 2,426.60 2,426.15 2,426.15 8,128.8K
12:20 2,425.98 2,426.33 2,425.71 2,425.71 10,214.3K
12:21 2,425.70 2,425.70 2,425.37 2,425.54 1,994.4K
12:22 2,425.31 2,426.49 2,425.30 2,426.49 7,862.3K
12:23 2,427.00 2,427.68 2,426.73 2,426.73 36,584.0K
12:24 2,427.16 2,427.56 2,427.16 2,427.56 23,033.0K
12:25 2,427.62 2,427.93 2,427.62 2,427.65 5,010.5K
12:26 2,427.50 2,427.91 2,427.08 2,427.08 24,266.9K
12:27 2,426.61 2,426.61 2,425.58 2,425.72 49,563.0K
12:28 2,425.83 2,425.83 2,425.61 2,425.61 7,979.9K
12:29 2,425.40 2,425.40 2,425.04 2,425.04 7,761.9K
12:30 2,425.00 2,426.14 2,424.61 2,425.90 10,452.6K
12:31 2,426.01 2,426.75 2,426.01 2,426.75 3,409.4K
12:32 2,426.83 2,426.83 2,425.62 2,425.62 11,581.8K
12:33 2,425.45 2,425.45 2,424.82 2,424.88 7,773.1K
12:34 2,425.19 2,425.40 2,424.99 2,424.99 2,181.4K
12:35 2,425.13 2,425.13 2,424.80 2,425.12 3,080.6K
12:36 2,425.51 2,425.51 2,425.04 2,425.04 16,973.5K
12:37 2,425.12 2,425.27 2,424.78 2,425.27 5,912.0K
12:38 2,425.61 2,425.61 2,425.02 2,425.38 3,691.3K
12:39 2,425.36 2,425.36 2,425.01 2,425.01 1,065.6K
12:40 2,425.00 2,425.00 2,424.02 2,424.02 1,384.2K
12:41 2,423.96 2,424.13 2,423.67 2,424.13 1,476.1K
12:42 2,424.38 2,424.78 2,424.38 2,424.75 4,715.2K
12:43 2,424.89 2,425.24 2,424.89 2,425.24 3,813.8K
12:44 2,425.08 2,425.09 2,424.88 2,425.09 6,209.5K
12:45 2,425.31 2,425.31 2,424.40 2,424.40 3,195.3K
12:46 2,424.56 2,424.56 2,423.95 2,424.28 2,165.8K
12:47 2,424.16 2,424.16 2,423.36 2,423.36 3,022.8K
12:48 2,423.36 2,423.93 2,423.36 2,423.80 7,651.8K
12:49 2,424.10 2,424.64 2,424.07 2,424.64 4,338.7K
12:50 2,424.38 2,425.22 2,424.38 2,425.22 3,910.1K
12:51 2,425.55 2,426.16 2,425.40 2,425.60 6,448.4K
12:52 2,424.73 2,424.73 2,423.89 2,423.89 8,391.8K
12:53 2,424.38 2,424.46 2,423.75 2,423.75 10,192.9K
12:54 2,423.98 2,424.36 2,423.93 2,423.93 8,960.2K
12:55 2,424.16 2,424.30 2,424.16 2,424.26 8,906.0K
12:56 2,424.10 2,424.10 2,423.51 2,423.51 9,471.5K
12:57 2,423.20 2,423.48 2,423.20 2,423.23 4,426.1K
12:58 2,423.29 2,423.29 2,422.78 2,422.82 2,534.6K
12:59 2,422.52 2,422.95 2,421.96 2,421.96 14,918.1K
13:00 2,422.24 2,422.24 2,421.65 2,421.95 15,723.8K
13:01 2,421.97 2,421.97 2,420.01 2,420.01 16,008.2K
13:02 2,421.25 2,421.25 2,420.66 2,421.08 12,444.5K
13:03 2,421.11 2,421.11 2,420.93 2,420.96 14,835.6K
13:04 2,420.82 2,420.82 2,419.69 2,419.99 23,291.7K
13:05 2,420.30 2,420.86 2,420.30 2,420.86 11,145.6K
13:06 2,421.23 2,421.23 2,420.99 2,420.99 9,231.5K
13:07 2,420.90 2,421.33 2,420.90 2,421.33 2,990.6K
13:08 2,421.35 2,421.56 2,420.50 2,420.87 4,458.7K
13:09 2,420.72 2,420.72 2,420.00 2,420.50 2,281.8K
13:10 2,420.24 2,420.24 2,419.17 2,419.17 6,880.1K
13:11 2,419.30 2,419.72 2,419.30 2,419.67 4,489.0K
13:12 2,419.97 2,419.97 2,419.53 2,419.54 3,828.7K
13:13 2,419.73 2,419.73 2,419.16 2,419.16 4,315.4K
13:14 2,419.10 2,419.19 2,419.00 2,419.00 3,164.0K
13:15 2,419.19 2,419.19 2,419.09 2,419.10 902.3K
13:16 2,419.17 2,419.27 2,418.81 2,418.81 4,743.4K
13:17 2,418.53 2,418.81 2,418.48 2,418.81 6,325.8K
13:18 2,419.05 2,421.52 2,419.05 2,421.52 14,787.7K
13:19 2,421.28 2,421.28 2,419.51 2,419.51 23,063.4K
13:20 2,418.91 2,418.91 2,418.22 2,418.78 11,137.7K
13:21 2,419.27 2,419.71 2,418.76 2,419.59 2,731.7K
13:22 2,419.51 2,419.51 2,418.24 2,419.18 13,197.5K
13:23 2,418.97 2,419.36 2,418.97 2,419.36 3,409.5K
13:24 2,419.10 2,419.37 2,419.10 2,419.29 3,467.7K
13:25 2,419.30 2,420.02 2,419.30 2,420.02 6,513.6K
13:26 2,420.41 2,420.99 2,420.41 2,420.99 5,906.9K
13:27 2,420.84 2,420.84 2,420.24 2,420.24 6,557.6K
13:28 2,419.89 2,420.25 2,419.89 2,420.07 3,867.6K
13:29 2,419.92 2,419.92 2,419.14 2,419.14 4,358.4K
13:30 2,418.92 2,419.85 2,418.92 2,419.85 4,195.3K
13:31 2,419.85 2,420.08 2,419.52 2,419.52 2,069.8K
13:32 2,419.43 2,419.95 2,419.37 2,419.65 2,502.6K
13:33 2,419.82 2,419.82 2,419.38 2,419.38 1,617.8K
13:34 2,419.35 2,419.38 2,418.98 2,418.98 1,832.0K
13:35 2,418.85 2,418.85 2,418.34 2,418.57 3,797.6K
13:36 2,417.83 2,417.94 2,416.89 2,416.89 16,122.2K
13:37 2,416.66 2,417.05 2,416.01 2,417.05 16,947.0K
13:38 2,417.10 2,417.10 2,416.31 2,416.31 5,344.5K
13:39 2,416.31 2,418.15 2,416.31 2,418.15 10,730.8K
13:40 2,419.03 2,420.37 2,419.03 2,420.34 9,390.3K
13:41 2,420.21 2,420.21 2,419.72 2,419.91 2,376.5K
13:42 2,420.17 2,420.17 2,419.90 2,419.90 5,840.5K
13:43 2,419.86 2,419.86 2,419.52 2,419.52 815.4K
13:44 2,420.34 2,421.05 2,420.34 2,420.61 11,821.9K
13:45 2,420.42 2,420.46 2,420.07 2,420.46 4,073.2K
13:46 2,420.60 2,421.60 2,420.60 2,421.60 14,527.4K
13:47 2,421.65 2,422.07 2,421.65 2,422.07 9,088.3K
13:48 2,421.51 2,421.72 2,421.24 2,421.72 17,144.8K
13:49 2,422.16 2,422.16 2,421.54 2,421.54 880.3K
13:50 2,421.67 2,424.14 2,421.67 2,424.14 15,785.8K
13:51 2,423.55 2,423.80 2,423.42 2,423.80 8,481.3K
13:52 2,423.70 2,424.10 2,423.70 2,424.10 10,657.7K
13:53 2,424.28 2,424.28 2,423.89 2,423.89 2,060.8K
13:54 2,423.82 2,423.82 2,423.48 2,423.48 4,789.1K
13:55 2,423.53 2,424.03 2,423.53 2,423.81 5,689.4K
13:56 2,423.64 2,424.54 2,423.64 2,424.30 3,026.0K
13:57 2,424.43 2,424.61 2,424.28 2,424.29 3,990.6K
13:58 2,423.91 2,424.43 2,423.91 2,424.15 6,679.8K
13:59 2,424.25 2,424.35 2,424.16 2,424.16 2,157.2K
14:00 2,423.95 2,423.95 2,423.66 2,423.66 5,313.8K
14:01 2,424.75 2,424.75 2,422.81 2,422.81 11,097.5K
14:02 2,423.29 2,423.68 2,423.29 2,423.40 2,513.8K
14:03 2,422.87 2,423.01 2,422.87 2,422.96 1,250.9K
14:04 2,422.84 2,422.87 2,422.27 2,422.27 6,212.8K
14:05 2,422.03 2,422.11 2,421.31 2,421.31 3,167.6K
14:06 2,421.83 2,422.09 2,420.34 2,420.80 27,049.6K
14:07 2,420.75 2,420.75 2,420.11 2,420.11 12,673.4K
14:08 2,419.69 2,419.77 2,419.56 2,419.56 3,210.5K
14:09 2,419.87 2,420.31 2,419.87 2,420.31 5,357.7K
14:10 2,420.37 2,420.51 2,420.04 2,420.51 912.2K
14:11 2,419.85 2,419.85 2,419.61 2,419.61 1,299.4K
14:12 2,419.47 2,419.47 2,419.07 2,419.07 2,665.8K
14:13 2,419.00 2,419.00 2,418.22 2,418.60 11,743.4K
14:14 2,418.56 2,418.56 2,417.66 2,417.66 4,966.8K
14:15 2,417.44 2,417.44 2,416.12 2,417.21 7,127.4K
14:16 2,417.22 2,417.22 2,416.84 2,416.84 8,070.5K
14:17 2,416.92 2,416.92 2,414.85 2,414.85 12,567.7K
14:18 2,414.83 2,415.92 2,414.83 2,415.92 12,974.1K
14:19 2,415.91 2,415.96 2,415.07 2,415.07 17,733.6K
14:20 2,414.67 2,414.80 2,414.57 2,414.57 5,538.0K
14:21 2,415.00 2,415.10 2,414.41 2,414.41 16,564.5K
14:22 2,414.49 2,414.49 2,413.83 2,413.83 16,018.4K
14:23 2,413.79 2,413.79 2,413.40 2,413.40 6,252.6K
14:24 2,413.26 2,414.32 2,413.26 2,413.91 14,949.5K
14:25 2,414.10 2,414.11 2,413.55 2,413.99 15,157.7K
14:26 2,414.51 2,415.32 2,414.51 2,415.14 4,988.1K
14:27 2,415.67 2,415.82 2,415.43 2,415.60 4,388.2K
14:28 2,415.53 2,415.53 2,414.94 2,415.50 10,116.0K
14:29 2,415.72 2,415.72 2,414.86 2,414.86 35,677.5K
14:30 2,414.68 2,415.62 2,414.68 2,415.62 25,275.3K
14:31 2,415.90 2,416.40 2,415.53 2,416.40 7,384.5K
14:32 2,417.65 2,417.65 2,417.01 2,417.04 7,789.0K
14:33 2,416.70 2,416.70 2,415.35 2,415.35 2,991.4K
14:34 2,415.65 2,415.65 2,415.02 2,415.43 9,558.7K
14:35 2,415.01 2,415.01 2,414.58 2,414.58 12,409.6K
14:36 2,414.57 2,415.55 2,414.57 2,414.77 14,058.3K
14:37 2,414.91 2,414.91 2,414.40 2,414.61 14,000.6K
14:38 2,414.62 2,415.31 2,414.62 2,415.31 2,485.4K
14:39 2,415.18 2,415.45 2,415.18 2,415.45 8,008.0K
14:40 2,415.29 2,415.43 2,415.06 2,415.38 7,422.3K
14:41 2,415.20 2,415.20 2,414.89 2,414.92 10,848.6K
14:42 2,414.62 2,414.98 2,414.28 2,414.98 1,960.6K
14:43 2,415.02 2,415.32 2,414.64 2,414.64 1,282.0K
14:44 2,414.86 2,415.26 2,414.86 2,415.26 3,039.6K
14:45 2,415.42 2,416.20 2,415.37 2,416.20 5,131.8K
14:46 2,415.42 2,415.42 2,414.45 2,414.54 3,915.0K
14:47 2,414.54 2,414.56 2,414.45 2,414.56 4,801.1K
14:48 2,414.91 2,414.91 2,414.67 2,414.74 3,805.4K
14:49 2,414.38 2,414.66 2,414.38 2,414.48 6,478.1K
14:50 2,414.23 2,415.27 2,414.23 2,414.93 5,306.1K
14:51 2,415.16 2,415.42 2,414.84 2,415.42 5,484.8K
14:52 2,415.83 2,416.60 2,415.70 2,416.60 6,986.9K
14:53 2,416.39 2,416.39 2,415.60 2,415.68 6,574.9K
14:54 2,415.62 2,416.05 2,415.62 2,416.01 5,666.6K
14:55 2,416.00 2,416.00 2,415.32 2,415.38 574.4K
14:56 2,415.65 2,415.65 2,414.60 2,415.19 2,469.8K
14:57 2,415.01 2,415.20 2,415.01 2,415.20 1,659.2K
14:58 2,414.76 2,414.76 2,414.62 2,414.62 3,187.1K
14:59 2,414.76 2,414.76 2,414.02 2,414.02 2,481.9K
15:00 2,414.00 2,414.00 2,413.93 2,413.93 5,319.5K
15:01 2,413.74 2,413.74 2,413.05 2,413.05 7,281.9K
15:02 2,413.61 2,414.21 2,413.61 2,414.21 7,006.3K
15:03 2,413.96 2,413.96 2,413.25 2,413.25 3,446.0K
15:04 2,414.12 2,414.31 2,413.30 2,413.30 2,794.4K
15:05 2,413.28 2,413.28 2,413.02 2,413.02 1,704.5K
15:06 2,412.34 2,413.13 2,412.18 2,413.13 3,512.0K
15:07 2,412.94 2,414.77 2,412.94 2,414.77 6,570.2K
15:08 2,414.48 2,414.58 2,414.26 2,414.58 1,091.8K
15:09 2,414.91 2,414.91 2,413.67 2,413.67 1,000.2K
15:10 2,414.09 2,414.09 2,413.25 2,413.62 1,530.7K
15:11 2,413.50 2,413.55 2,413.06 2,413.06 4,266.5K
15:12 2,413.32 2,413.53 2,413.08 2,413.53 2,804.8K
15:13 2,413.82 2,413.97 2,413.72 2,413.72 3,253.1K
15:14 2,413.86 2,413.86 2,413.40 2,413.43 9,304.8K
15:15 2,413.83 2,413.83 2,413.53 2,413.53 1,709.8K
15:16 2,413.17 2,413.17 2,412.88 2,412.88 5,505.9K
15:17 2,411.93 2,411.93 2,409.14 2,409.14 33,371.1K
15:18 2,408.19 2,408.19 2,406.94 2,406.94 64,747.5K
15:19 2,406.56 2,406.56 2,405.95 2,405.95 17,009.1K
15:20 2,406.98 2,406.98 2,405.52 2,405.52 24,135.6K
15:21 2,405.58 2,405.58 2,401.57 2,401.58 63,026.5K
15:22 2,402.15 2,403.15 2,402.10 2,403.15 18,990.2K
15:23 2,402.94 2,403.41 2,402.94 2,403.05 5,251.1K
15:24 2,403.29 2,404.02 2,403.29 2,403.95 11,019.8K
15:25 2,403.53 2,403.53 2,403.13 2,403.32 10,599.3K
15:26 2,402.41 2,402.57 2,401.95 2,402.56 13,786.7K
15:27 2,402.81 2,403.56 2,402.81 2,403.56 5,248.1K
15:28 2,402.33 2,403.09 2,402.33 2,403.09 10,154.8K
15:29 2,402.88 2,403.49 2,402.88 2,403.49 3,892.2K
15:30 2,403.23 2,403.64 2,402.59 2,402.75 6,599.1K
15:31 2,403.14 2,403.14 2,402.04 2,402.04 12,626.5K
15:32 2,402.67 2,403.64 2,402.67 2,403.58 4,001.7K
15:33 2,403.39 2,403.39 2,402.88 2,403.15 16,664.3K
15:34 2,402.77 2,402.77 2,402.15 2,402.35 6,827.1K
15:35 2,401.96 2,401.96 2,401.75 2,401.75 10,434.4K
15:36 2,402.56 2,403.94 2,402.56 2,403.94 2,730.1K
15:37 2,403.77 2,404.33 2,403.77 2,404.33 3,603.5K
15:38 2,403.92 2,404.65 2,403.78 2,403.78 5,579.1K
15:39 2,404.01 2,404.01 2,403.11 2,403.11 12,372.7K
15:40 2,403.54 2,404.07 2,403.54 2,404.07 1,886.6K
15:41 2,404.57 2,404.57 2,404.05 2,404.05 1,662.4K
15:42 2,404.06 2,404.06 2,403.85 2,403.85 4,012.5K
15:43 2,403.89 2,403.89 2,402.47 2,402.47 5,670.3K
15:44 2,402.05 2,402.08 2,398.98 2,398.98 11,832.7K
15:45 2,398.34 2,398.34 2,395.95 2,396.69 28,664.3K
15:46 2,397.56 2,397.56 2,397.03 2,397.03 8,296.3K
15:47 2,397.22 2,397.76 2,396.89 2,397.76 9,601.1K
15:48 2,397.09 2,397.43 2,397.05 2,397.05 4,732.4K
15:49 2,396.81 2,396.81 2,396.52 2,396.72 3,773.0K
15:50 2,396.21 2,396.21 2,395.23 2,395.23 4,258.7K
15:51 2,395.04 2,395.56 2,395.01 2,395.48 6,363.7K
15:52 2,396.03 2,396.03 2,395.55 2,395.92 9,685.2K
15:53 2,396.14 2,396.68 2,396.14 2,396.58 5,235.8K
15:54 2,396.92 2,397.42 2,396.79 2,397.42 8,383.5K
15:55 2,397.14 2,397.39 2,397.14 2,397.35 3,469.9K
15:56 2,396.26 2,396.63 2,395.98 2,395.98 13,224.4K
15:57 2,395.36 2,395.36 2,394.30 2,394.30 12,096.2K
15:58 2,394.33 2,394.33 2,393.84 2,394.16 29,051.4K
15:59 2,394.57 2,396.13 2,394.54 2,396.13 17,699.1K
16:00 2,397.05 2,397.05 2,395.63 2,395.63 14,671.3K
16:01 2,395.45 2,395.45 2,395.20 2,395.35 6,512.6K
16:02 2,395.09 2,395.50 2,395.04 2,395.50 2,037.6K
16:03 2,395.83 2,395.89 2,395.08 2,395.59 18,924.0K
16:04 2,395.64 2,396.25 2,395.64 2,396.20 15,691.1K
16:05 2,396.55 2,398.87 2,396.55 2,398.87 14,775.2K
16:06 2,399.53 2,400.25 2,399.53 2,400.12 15,123.5K
16:07 2,400.58 2,400.93 2,399.59 2,399.59 22,161.9K
16:08 2,399.36 2,399.52 2,399.35 2,399.52 13,764.3K
16:09 2,399.05 2,399.05 2,398.39 2,398.39 7,329.6K
16:10 2,398.92 2,401.37 2,398.92 2,401.37 9,877.0K
16:11 2,401.03 2,401.75 2,401.03 2,401.75 8,290.9K
16:12 2,401.84 2,402.14 2,401.84 2,402.01 4,953.6K
16:13 2,401.21 2,401.21 2,400.88 2,401.05 10,618.9K
16:14 2,401.01 2,401.01 2,400.48 2,400.48 2,273.7K
16:15 2,400.39 2,400.55 2,400.13 2,400.55 5,359.8K
16:16 2,400.73 2,401.03 2,400.34 2,400.34 15,455.1K
16:17 2,400.55 2,400.65 2,400.31 2,400.54 3,522.3K
16:18 2,400.74 2,401.37 2,400.74 2,401.12 8,569.3K
16:19 2,401.92 2,402.10 2,401.49 2,402.05 7,936.4K
16:20 2,402.56 2,402.56 2,401.39 2,401.39 5,233.1K
16:21 2,400.78 2,400.78 2,400.01 2,400.02 7,526.5K
16:22 2,399.32 2,399.42 2,399.06 2,399.42 5,387.2K
16:23 2,399.36 2,399.58 2,399.26 2,399.58 2,307.0K
16:24 2,399.75 2,400.28 2,399.56 2,400.28 3,886.0K
16:25 2,400.10 2,400.10 2,399.92 2,399.92 3,397.3K
16:26 2,399.96 2,400.50 2,399.84 2,400.50 5,931.1K
16:27 2,400.25 2,401.87 2,400.25 2,401.87 9,789.7K
16:28 2,401.77 2,401.89 2,400.90 2,400.90 4,673.7K
16:29 2,400.31 2,400.60 2,400.05 2,400.05 12,134.6K
16:30 2,400.07 2,401.08 2,400.07 2,401.08 11,100.9K
16:31 2,401.16 2,401.16 2,400.73 2,400.97 17,004.0K
16:32 2,400.64 2,400.68 2,400.37 2,400.37 5,056.5K
16:33 2,400.13 2,400.27 2,399.77 2,400.04 6,339.6K
16:34 2,399.86 2,400.05 2,399.64 2,400.05 8,459.1K
16:35 2,400.48 2,400.93 2,400.38 2,400.71 5,095.2K
16:36 2,400.90 2,400.99 2,400.18 2,400.18 9,490.5K
16:37 2,399.96 2,400.18 2,399.54 2,399.54 5,824.9K
16:38 2,399.83 2,399.84 2,398.40 2,398.40 5,338.2K
16:39 2,397.95 2,398.77 2,397.95 2,398.77 5,092.1K
16:40 2,398.40 2,400.05 2,398.40 2,400.05 4,176.5K
16:41 2,401.09 2,401.09 2,400.32 2,400.83 5,564.2K
16:42 2,400.26 2,400.60 2,400.15 2,400.31 3,188.3K
16:43 2,400.07 2,400.53 2,400.07 2,400.53 4,539.2K
16:44 2,400.20 2,401.16 2,400.20 2,400.21 5,231.2K
16:45 2,400.15 2,400.18 2,399.91 2,399.91 1,996.4K
16:46 2,400.18 2,401.20 2,400.18 2,401.19 5,228.7K
16:47 2,402.20 2,403.01 2,402.20 2,403.01 7,451.6K
16:48 2,402.81 2,402.81 2,402.15 2,402.42 9,105.3K
16:49 2,402.07 2,402.07 2,401.17 2,401.17 2,192.7K
16:50 2,400.51 2,400.74 2,400.41 2,400.74 2,480.8K
16:51 2,400.69 2,401.11 2,400.69 2,401.11 1,983.9K
16:52 2,401.24 2,401.75 2,401.24 2,401.75 3,128.1K
16:53 2,401.47 2,401.64 2,401.42 2,401.52 1,851.6K
16:54 2,401.29 2,401.29 2,400.90 2,400.90 2,111.4K
16:55 2,400.65 2,400.70 2,400.09 2,400.09 6,613.1K
16:56 2,401.53 2,401.53 2,400.96 2,400.96 5,103.9K
16:57 2,399.99 2,400.77 2,399.99 2,400.77 3,597.3K
16:58 2,400.71 2,400.96 2,400.33 2,400.43 3,646.0K
16:59 2,400.39 2,401.43 2,400.39 2,401.43 7,842.9K
17:00 2,401.19 2,402.53 2,401.19 2,402.53 4,538.6K
17:01 2,402.64 2,403.42 2,402.48 2,403.42 6,219.0K
17:02 2,403.49 2,404.88 2,403.49 2,404.88 25,469.8K
17:03 2,405.06 2,405.60 2,405.02 2,405.02 15,867.3K
17:04 2,404.63 2,405.23 2,404.63 2,405.23 12,165.9K
17:05 2,405.19 2,405.26 2,405.03 2,405.13 5,334.7K
17:06 2,405.04 2,405.88 2,405.04 2,405.88 5,867.5K
17:07 2,405.83 2,405.83 2,404.98 2,405.03 5,243.4K
17:08 2,404.98 2,405.42 2,404.98 2,405.17 7,053.4K
17:09 2,405.10 2,406.46 2,405.10 2,406.46 7,072.6K
17:10 2,406.39 2,406.56 2,405.11 2,405.11 13,449.8K
17:11 2,405.60 2,406.91 2,405.60 2,406.91 9,872.6K
17:12 2,406.55 2,406.55 2,405.72 2,405.94 19,689.3K
17:13 2,406.59 2,406.59 2,405.97 2,406.16 12,547.5K
17:14 2,405.72 2,406.84 2,405.72 2,406.84 8,695.1K
17:15 2,407.37 2,407.99 2,407.37 2,407.83 11,641.3K
17:16 2,407.55 2,407.55 2,407.17 2,407.17 6,394.7K
17:17 2,406.84 2,406.84 2,405.69 2,405.69 2,475.6K
17:18 2,405.93 2,406.46 2,405.93 2,406.29 2,071.7K
17:19 2,405.58 2,405.93 2,405.43 2,405.93 4,904.9K
17:20 2,406.37 2,407.14 2,406.37 2,406.52 3,656.1K
17:21 2,406.52 2,406.93 2,406.21 2,406.93 3,276.1K
17:22 2,405.25 2,405.78 2,405.25 2,405.76 6,494.3K
17:23 2,405.51 2,406.11 2,405.51 2,405.93 3,454.6K
17:24 2,405.86 2,406.02 2,405.86 2,406.02 2,717.8K
17:25 2,406.10 2,406.10 2,404.87 2,404.87 2,403.8K
17:26 2,404.36 2,404.59 2,404.19 2,404.59 5,969.2K
17:27 2,403.57 2,403.57 2,402.93 2,403.44 12,940.0K
17:28 2,404.02 2,404.36 2,403.82 2,403.97 7,616.2K
17:29 2,404.57 2,404.58 2,404.42 2,404.58 2,665.3K
17:30 2,403.90 2,404.93 2,403.90 2,404.93 6,339.8K
17:31 2,404.80 2,405.01 2,404.42 2,405.01 16,809.6K
17:32 2,405.09 2,405.95 2,405.09 2,405.28 5,507.5K
17:33 2,405.45 2,406.55 2,405.45 2,406.16 10,610.8K
17:34 2,406.18 2,406.46 2,405.92 2,406.46 4,344.7K
17:35 2,406.30 2,406.30 2,405.80 2,405.92 5,473.7K
17:36 2,406.08 2,407.05 2,406.08 2,407.03 7,088.8K
17:37 2,406.77 2,407.05 2,406.77 2,406.78 3,643.2K
17:38 2,406.52 2,407.59 2,406.52 2,407.59 18,643.4K
17:39 2,407.50 2,407.50 2,407.26 2,407.36 3,549.6K
17:40 2,407.29 2,407.68 2,407.08 2,407.65 6,070.7K
17:41 2,407.49 2,407.49 2,406.29 2,406.62 15,191.4K
17:42 2,405.96 2,405.98 2,405.38 2,405.44 9,639.4K
17:43 2,405.46 2,405.50 2,405.13 2,405.13 3,389.3K
17:44 2,405.22 2,405.83 2,405.22 2,405.76 6,172.9K
17:45 2,405.56 2,405.56 2,404.74 2,404.98 2,767.4K
17:46 2,404.51 2,404.97 2,404.51 2,404.97 5,998.7K
17:47 2,404.82 2,405.30 2,404.82 2,405.30 2,592.6K
17:48 2,405.69 2,406.33 2,405.34 2,405.34 5,766.7K
17:49 2,405.93 2,406.19 2,405.93 2,406.04 4,851.5K
17:50 2,406.04 2,406.04 2,405.74 2,405.74 6,324.5K
17:51 2,405.47 2,406.11 2,405.47 2,406.11 7,474.3K
17:52 2,405.69 2,405.99 2,405.69 2,405.79 3,039.3K
17:53 2,406.35 2,406.65 2,406.21 2,406.21 7,311.5K
17:54 2,405.99 2,405.99 2,405.73 2,405.86 3,077.2K
17:55 2,405.56 2,405.56 2,404.55 2,404.59 7,044.0K
17:56 2,404.25 2,404.25 2,403.44 2,403.44 8,711.7K
17:57 2,402.98 2,403.03 2,402.77 2,403.03 6,348.9K
17:58 2,403.08 2,404.49 2,403.08 2,404.49 6,680.6K
17:59 2,404.77 2,405.61 2,404.77 2,405.49 4,351.5K
18:00 2,406.06 2,406.75 2,405.68 2,406.57 14,585.3K
18:01 2,406.85 2,406.87 2,406.56 2,406.56 8,200.8K
18:02 2,406.72 2,407.46 2,406.72 2,407.46 12,206.1K
18:03 2,407.65 2,408.25 2,407.65 2,407.78 24,535.4K
18:04 2,408.39 2,409.00 2,408.31 2,408.70 10,534.4K
18:05 2,408.52 2,408.52 2,407.38 2,407.38 21,019.2K
18:06 2,406.67 2,406.71 2,406.50 2,406.71 6,750.2K
18:07 2,406.75 2,407.08 2,406.64 2,407.08 4,092.8K
18:08 2,406.95 2,407.54 2,406.95 2,407.22 9,861.0K
18:09 2,407.19 2,407.85 2,407.19 2,407.85 5,515.7K
18:10 2,407.74 2,407.74 2,406.45 2,406.45 3,762.6K
18:11 2,405.99 2,405.99 2,405.02 2,405.02 6,215.0K
18:12 2,405.17 2,405.67 2,405.17 2,405.49 6,168.4K
18:13 2,406.07 2,406.07 2,405.64 2,405.64 4,518.7K
18:14 2,406.53 2,406.53 2,406.00 2,406.00 4,653.6K
18:15 2,406.16 2,406.16 2,404.83 2,405.14 8,104.3K
18:16 2,405.72 2,406.38 2,405.72 2,406.38 8,536.3K
18:17 2,406.66 2,407.33 2,406.66 2,406.79 6,217.3K
18:18 2,406.57 2,407.02 2,406.57 2,406.91 10,058.0K
18:19 2,406.77 2,407.34 2,406.58 2,406.58 3,723.4K
18:20 2,406.27 2,406.48 2,406.08 2,406.08 6,572.9K
18:21 2,406.92 2,407.73 2,406.92 2,407.73 8,398.1K
18:22 2,407.82 2,407.87 2,407.54 2,407.54 9,476.2K
18:23 2,407.41 2,407.57 2,407.37 2,407.37 4,645.6K
18:24 2,407.15 2,407.16 2,406.81 2,407.16 6,006.9K
18:25 2,406.85 2,407.47 2,406.85 2,407.47 9,302.4K
18:26 2,407.44 2,407.44 2,407.29 2,407.32 14,279.1K
18:27 2,407.04 2,407.29 2,407.04 2,407.06 5,299.7K
18:28 2,406.78 2,406.97 2,406.78 2,406.89 2,660.4K
18:29 2,407.08 2,407.25 2,404.13 2,404.13 9,467.5K
18:30 2,404.41 2,404.99 2,404.41 2,404.99 5,623.2K
18:31 2,405.56 2,405.94 2,405.29 2,405.52 9,723.1K
18:32 2,405.80 2,405.80 2,404.85 2,405.51 2,608.1K
18:33 2,405.34 2,405.39 2,403.21 2,403.21 4,841.5K
18:34 2,403.00 2,403.00 2,402.77 2,402.77 13,016.9K
18:35 2,402.40 2,402.40 2,401.38 2,401.47 21,936.8K
18:36 2,401.34 2,402.28 2,401.32 2,402.22 3,669.7K
18:37 2,401.95 2,401.95 2,401.61 2,401.77 4,745.5K
18:38 2,401.72 2,402.39 2,401.72 2,402.39 1,936.6K
18:39 2,401.99 2,402.10 2,401.70 2,401.70 2,972.4K
18:40 2,402.22 2,402.22 2,402.22 2,402.22 2,255.1K
18:51 2,403.21 2,403.21 2,403.21 2,403.21 84,230.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음