MOEX IT (MOEXIT)

MOEXIT
🏛️ 러시아 연방 →
2,235.98
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 2,419.55 2,420.37 2,419.55 2,420.37 422,395.8K
09:51 2,420.20 2,420.43 2,419.86 2,420.36 1,065.4K
09:52 2,420.43 2,420.57 2,420.26 2,420.26 1,507.3K
09:53 2,420.93 2,420.98 2,420.45 2,420.45 1,149.5K
09:54 2,419.86 2,420.61 2,419.86 2,420.52 2,064.9K
09:55 2,420.54 2,420.59 2,420.31 2,420.36 551.8K
09:56 2,420.40 2,420.50 2,420.40 2,420.50 506.5K
09:57 2,420.50 2,421.16 2,420.17 2,421.16 5,001.3K
09:58 2,421.38 2,421.89 2,421.26 2,421.61 2,405.0K
09:59 2,421.83 2,422.73 2,421.83 2,422.51 13,829.2K
10:00 2,423.06 2,423.06 2,421.35 2,421.64 2,286.2K
10:01 2,422.09 2,422.09 2,421.70 2,421.93 2,446.1K
10:02 2,422.64 2,423.70 2,422.64 2,423.53 10,095.1K
10:03 2,423.97 2,427.15 2,423.97 2,427.15 14,705.7K
10:04 2,427.59 2,428.07 2,427.51 2,427.51 7,799.8K
10:05 2,426.40 2,426.81 2,426.40 2,426.41 14,007.0K
10:06 2,426.38 2,426.75 2,426.38 2,426.71 7,204.0K
10:07 2,426.83 2,427.79 2,426.83 2,427.43 9,966.0K
10:08 2,426.90 2,426.90 2,426.55 2,426.55 6,223.9K
10:09 2,425.82 2,426.13 2,425.50 2,426.13 2,793.0K
10:10 2,425.29 2,425.63 2,424.82 2,424.82 4,826.8K
10:11 2,424.89 2,424.92 2,424.44 2,424.59 4,370.5K
10:12 2,424.14 2,424.14 2,423.36 2,423.59 16,216.2K
10:13 2,423.97 2,424.39 2,423.66 2,423.76 2,797.5K
10:14 2,424.34 2,424.34 2,422.18 2,422.18 17,179.6K
10:15 2,422.26 2,422.34 2,421.29 2,421.29 3,767.7K
10:16 2,421.67 2,421.93 2,421.67 2,421.93 1,737.1K
10:17 2,422.12 2,422.56 2,422.12 2,422.34 1,930.3K
10:18 2,422.55 2,422.55 2,422.23 2,422.26 324.3K
10:19 2,422.86 2,423.10 2,422.62 2,423.10 5,094.4K
10:20 2,423.08 2,423.08 2,422.42 2,422.42 2,892.0K
10:21 2,421.64 2,421.79 2,421.64 2,421.79 3,885.0K
10:22 2,421.39 2,421.39 2,420.54 2,420.73 5,160.0K
10:23 2,420.62 2,421.41 2,420.62 2,421.28 2,462.1K
10:24 2,421.03 2,421.03 2,420.50 2,420.74 4,431.6K
10:25 2,420.48 2,420.48 2,419.60 2,419.72 3,793.0K
10:26 2,419.01 2,420.01 2,419.01 2,419.59 9,900.0K
10:27 2,419.46 2,420.25 2,419.46 2,420.25 2,832.8K
10:28 2,420.06 2,420.19 2,419.48 2,419.48 3,945.6K
10:29 2,419.95 2,419.95 2,419.07 2,419.51 7,787.2K
10:30 2,419.33 2,419.38 2,418.98 2,419.07 6,283.3K
10:31 2,419.77 2,423.12 2,419.77 2,423.12 32,007.3K
10:32 2,423.47 2,423.47 2,422.74 2,423.29 9,190.5K
10:33 2,423.51 2,423.62 2,423.22 2,423.53 4,304.1K
10:34 2,423.95 2,423.95 2,423.27 2,423.27 4,701.6K
10:35 2,424.25 2,425.03 2,424.20 2,425.03 25,255.9K
10:36 2,426.15 2,426.15 2,425.11 2,425.48 17,367.7K
10:37 2,425.73 2,425.73 2,425.06 2,425.06 10,524.0K
10:38 2,424.41 2,424.46 2,424.38 2,424.46 5,942.2K
10:39 2,423.76 2,423.76 2,423.11 2,423.11 7,635.8K
10:40 2,423.50 2,423.79 2,423.32 2,423.79 3,000.1K
10:41 2,424.09 2,424.47 2,423.91 2,424.47 6,863.7K
10:42 2,425.65 2,427.40 2,425.65 2,427.40 30,541.6K
10:43 2,427.30 2,427.30 2,426.44 2,426.80 14,264.9K
10:44 2,427.08 2,427.17 2,427.08 2,427.17 8,176.6K
10:45 2,426.99 2,427.98 2,426.62 2,427.98 21,915.7K
10:46 2,428.26 2,428.47 2,427.83 2,428.47 11,061.6K
10:47 2,428.67 2,429.31 2,428.67 2,429.31 13,336.9K
10:48 2,429.29 2,429.29 2,428.98 2,429.04 11,007.7K
10:49 2,429.33 2,429.43 2,429.08 2,429.08 8,030.1K
10:50 2,428.80 2,429.14 2,428.80 2,429.14 3,623.8K
10:51 2,429.48 2,429.48 2,428.52 2,428.93 2,897.6K
10:52 2,429.34 2,429.69 2,429.34 2,429.53 3,503.8K
10:53 2,429.24 2,429.24 2,428.46 2,428.46 7,102.1K
10:54 2,428.39 2,428.59 2,428.39 2,428.59 7,987.9K
10:55 2,428.33 2,428.81 2,428.19 2,428.81 6,107.1K
10:56 2,428.43 2,428.43 2,428.41 2,428.41 4,538.1K
10:57 2,429.11 2,429.11 2,428.15 2,428.15 6,954.6K
10:58 2,428.11 2,428.11 2,427.50 2,427.62 4,002.7K
10:59 2,427.76 2,427.76 2,427.31 2,427.35 5,110.1K
11:00 2,427.49 2,427.76 2,427.49 2,427.59 7,698.7K
11:01 2,427.62 2,428.49 2,427.26 2,428.49 6,852.0K
11:02 2,428.49 2,428.55 2,428.33 2,428.33 3,818.8K
11:03 2,428.33 2,428.33 2,428.11 2,428.33 2,194.5K
11:04 2,427.72 2,427.72 2,426.77 2,426.77 7,478.9K
11:05 2,426.55 2,426.55 2,426.23 2,426.23 8,418.6K
11:06 2,426.64 2,426.98 2,426.64 2,426.98 1,627.4K
11:07 2,427.01 2,427.22 2,426.57 2,427.16 1,761.5K
11:08 2,427.06 2,427.12 2,427.02 2,427.02 3,413.2K
11:09 2,427.11 2,427.11 2,426.91 2,427.03 2,244.7K
11:10 2,426.22 2,426.22 2,425.97 2,426.05 8,678.6K
11:11 2,426.30 2,426.30 2,425.88 2,425.88 2,105.8K
11:12 2,425.87 2,425.92 2,425.83 2,425.88 3,561.0K
11:13 2,425.77 2,425.77 2,425.45 2,425.57 3,395.2K
11:14 2,425.69 2,425.81 2,425.65 2,425.81 2,239.6K
11:15 2,425.93 2,426.41 2,425.88 2,426.41 3,499.4K
11:16 2,426.69 2,427.02 2,426.69 2,426.72 3,150.1K
11:17 2,426.78 2,428.30 2,426.78 2,428.30 16,222.5K
11:18 2,429.01 2,429.01 2,428.02 2,428.02 5,497.0K
11:19 2,428.39 2,428.85 2,428.36 2,428.85 2,379.8K
11:20 2,428.58 2,428.88 2,428.58 2,428.88 5,171.0K
11:21 2,428.96 2,429.25 2,428.92 2,428.92 1,692.8K
11:22 2,428.85 2,429.00 2,428.85 2,429.00 5,495.5K
11:23 2,429.00 2,429.23 2,429.00 2,429.18 2,266.0K
11:24 2,428.57 2,428.88 2,428.57 2,428.62 4,263.4K
11:25 2,428.36 2,428.36 2,427.48 2,427.48 4,732.7K
11:26 2,427.92 2,428.26 2,427.61 2,428.26 3,492.3K
11:27 2,428.58 2,428.58 2,428.11 2,428.11 2,707.0K
11:28 2,428.06 2,428.06 2,427.68 2,427.68 4,506.0K
11:29 2,427.85 2,428.61 2,427.85 2,428.61 2,943.5K
11:30 2,428.94 2,429.12 2,428.85 2,429.12 9,944.2K
11:31 2,429.50 2,429.50 2,428.99 2,429.46 3,907.5K
11:32 2,428.97 2,429.16 2,428.82 2,429.16 5,267.3K
11:33 2,429.23 2,429.84 2,429.23 2,429.76 2,538.1K
11:34 2,429.30 2,429.51 2,429.18 2,429.18 3,527.8K
11:35 2,429.29 2,429.45 2,429.29 2,429.45 8,910.1K
11:36 2,429.59 2,429.59 2,428.64 2,428.85 4,875.2K
11:37 2,428.84 2,428.84 2,428.43 2,428.44 4,497.8K
11:38 2,428.93 2,429.20 2,428.65 2,429.20 2,107.7K
11:39 2,428.88 2,429.24 2,428.88 2,429.04 1,031.5K
11:40 2,429.06 2,429.06 2,428.37 2,428.77 1,054.6K
11:41 2,428.53 2,428.69 2,428.53 2,428.69 4,329.4K
11:42 2,430.38 2,432.21 2,430.35 2,432.21 8,109.1K
11:43 2,431.90 2,432.25 2,431.48 2,431.72 1,075.4K
11:44 2,431.75 2,432.20 2,431.50 2,431.92 3,730.9K
11:45 2,431.60 2,432.15 2,431.02 2,431.02 4,390.2K
11:46 2,431.03 2,431.17 2,430.57 2,430.70 7,203.3K
11:47 2,430.70 2,432.43 2,430.70 2,432.15 8,446.1K
11:48 2,432.41 2,432.41 2,431.31 2,431.71 7,961.0K
11:49 2,430.89 2,431.25 2,430.68 2,430.68 4,097.6K
11:50 2,431.99 2,431.99 2,431.61 2,431.96 10,753.5K
11:51 2,432.98 2,433.04 2,432.87 2,432.87 12,079.0K
11:52 2,432.88 2,434.23 2,432.88 2,434.07 14,044.0K
11:53 2,434.22 2,435.54 2,434.22 2,435.39 48,384.8K
11:54 2,435.05 2,435.05 2,434.63 2,434.63 10,678.2K
11:55 2,434.54 2,434.87 2,434.54 2,434.87 10,584.0K
11:56 2,434.74 2,435.07 2,434.74 2,435.07 4,236.9K
11:57 2,435.33 2,435.33 2,434.36 2,434.36 5,547.7K
11:58 2,434.28 2,434.28 2,433.78 2,434.19 7,529.1K
11:59 2,434.19 2,434.38 2,433.99 2,434.08 2,301.4K
12:00 2,434.00 2,435.50 2,434.00 2,435.50 19,281.8K
12:01 2,435.96 2,436.08 2,435.41 2,436.08 26,155.5K
12:02 2,435.64 2,437.13 2,435.64 2,437.13 34,236.0K
12:03 2,436.63 2,437.39 2,436.63 2,437.39 21,975.1K
12:04 2,437.48 2,437.70 2,437.08 2,437.08 4,130.3K
12:05 2,437.29 2,437.64 2,437.29 2,437.64 4,590.0K
12:06 2,437.62 2,437.62 2,436.88 2,436.88 10,694.5K
12:07 2,436.73 2,437.07 2,436.57 2,436.57 13,187.4K
12:08 2,436.83 2,437.16 2,436.33 2,436.33 6,215.5K
12:09 2,436.64 2,436.64 2,436.58 2,436.63 1,872.2K
12:10 2,436.45 2,436.68 2,436.36 2,436.68 2,015.2K
12:11 2,436.05 2,436.34 2,436.05 2,436.34 2,316.1K
12:12 2,436.35 2,436.64 2,435.67 2,435.91 2,346.4K
12:13 2,435.90 2,435.98 2,435.89 2,435.95 4,314.3K
12:14 2,435.40 2,435.40 2,435.23 2,435.23 3,070.1K
12:15 2,435.34 2,435.34 2,434.72 2,434.82 2,631.6K
12:16 2,434.85 2,434.87 2,434.66 2,434.66 1,957.4K
12:17 2,434.19 2,434.19 2,432.87 2,433.09 20,086.5K
12:18 2,432.60 2,432.60 2,431.45 2,431.45 11,749.9K
12:19 2,431.97 2,431.97 2,431.58 2,431.58 6,057.5K
12:20 2,431.83 2,431.87 2,431.39 2,431.87 4,365.2K
12:21 2,432.74 2,432.74 2,431.99 2,432.63 2,794.9K
12:22 2,432.75 2,432.78 2,432.24 2,432.63 11,662.2K
12:23 2,432.23 2,433.46 2,432.23 2,433.46 6,211.6K
12:24 2,433.00 2,433.81 2,433.00 2,433.81 6,025.6K
12:25 2,433.63 2,433.82 2,433.63 2,433.72 3,598.6K
12:26 2,432.94 2,432.94 2,432.00 2,432.00 10,250.8K
12:27 2,431.87 2,432.06 2,431.87 2,432.06 5,108.9K
12:28 2,432.40 2,432.93 2,432.40 2,432.58 1,995.9K
12:29 2,432.83 2,433.00 2,432.83 2,432.94 1,275.3K
12:30 2,434.13 2,437.54 2,434.13 2,437.54 70,963.2K
12:31 2,436.66 2,437.72 2,436.02 2,437.72 54,413.0K
12:32 2,439.17 2,439.58 2,438.02 2,438.02 77,157.6K
12:33 2,437.29 2,439.15 2,437.29 2,438.80 51,129.1K
12:34 2,438.85 2,439.71 2,437.58 2,439.13 51,822.1K
12:35 2,438.54 2,438.54 2,437.12 2,437.35 32,236.9K
12:36 2,437.48 2,437.48 2,436.44 2,436.92 34,512.8K
12:37 2,436.46 2,438.22 2,436.46 2,437.07 31,847.8K
12:38 2,437.00 2,437.04 2,436.16 2,436.16 9,998.7K
12:39 2,435.73 2,436.80 2,435.73 2,436.80 14,140.0K
12:40 2,436.70 2,436.70 2,434.90 2,434.90 36,199.1K
12:41 2,434.27 2,434.27 2,432.92 2,432.92 20,176.7K
12:42 2,433.71 2,433.74 2,433.55 2,433.55 14,466.3K
12:43 2,433.99 2,435.35 2,433.99 2,435.35 21,673.9K
12:44 2,435.74 2,435.74 2,434.80 2,434.80 11,527.2K
12:45 2,433.57 2,433.57 2,432.92 2,432.92 22,303.7K
12:46 2,432.85 2,432.85 2,432.01 2,432.01 12,207.8K
12:47 2,431.90 2,432.28 2,431.90 2,432.16 11,750.1K
12:48 2,432.28 2,434.16 2,431.77 2,434.16 25,921.0K
12:49 2,433.84 2,433.84 2,432.78 2,432.78 17,685.2K
12:50 2,433.01 2,433.56 2,432.74 2,433.13 14,045.1K
12:51 2,433.19 2,433.19 2,432.58 2,432.59 3,936.1K
12:52 2,432.02 2,432.46 2,432.02 2,432.24 8,841.4K
12:53 2,432.75 2,433.14 2,432.65 2,433.07 18,615.7K
12:54 2,433.08 2,433.49 2,432.97 2,433.13 11,162.9K
12:55 2,433.14 2,433.49 2,433.06 2,433.49 11,530.2K
12:56 2,433.54 2,433.54 2,433.16 2,433.16 13,012.4K
12:57 2,432.32 2,433.22 2,432.32 2,433.22 12,026.3K
12:58 2,432.71 2,433.43 2,432.71 2,432.81 11,081.9K
12:59 2,432.46 2,433.21 2,432.46 2,433.21 15,444.3K
13:00 2,433.72 2,433.86 2,433.17 2,433.17 8,097.4K
13:01 2,433.52 2,435.47 2,433.52 2,434.75 14,298.7K
13:02 2,434.40 2,434.40 2,433.41 2,433.41 7,815.9K
13:03 2,433.69 2,434.50 2,433.61 2,433.61 5,400.1K
13:04 2,434.06 2,434.06 2,433.08 2,433.08 7,478.2K
13:05 2,432.56 2,432.88 2,432.56 2,432.76 4,179.5K
13:06 2,432.98 2,433.55 2,432.98 2,433.55 4,084.4K
13:07 2,433.57 2,433.93 2,432.71 2,432.71 2,432.8K
13:08 2,432.68 2,432.68 2,432.28 2,432.32 3,013.5K
13:09 2,432.30 2,432.30 2,431.69 2,431.75 6,288.1K
13:10 2,431.72 2,431.86 2,431.62 2,431.86 2,709.7K
13:11 2,431.13 2,431.23 2,430.84 2,430.84 16,677.8K
13:12 2,429.88 2,430.01 2,429.27 2,429.27 20,919.5K
13:13 2,428.90 2,429.46 2,428.90 2,429.25 4,351.2K
13:14 2,429.96 2,430.04 2,429.93 2,429.97 5,672.4K
13:15 2,429.84 2,430.22 2,429.84 2,430.13 1,947.3K
13:16 2,430.33 2,431.40 2,430.33 2,431.40 4,010.4K
13:17 2,431.34 2,431.73 2,431.34 2,431.73 9,060.0K
13:18 2,432.57 2,433.16 2,432.57 2,432.83 14,248.5K
13:19 2,432.07 2,432.28 2,431.87 2,432.28 3,869.5K
13:20 2,431.26 2,431.93 2,431.26 2,431.52 4,319.4K
13:21 2,430.16 2,431.01 2,430.16 2,430.44 6,766.8K
13:22 2,430.36 2,430.36 2,429.62 2,429.62 6,877.0K
13:23 2,429.33 2,429.60 2,429.26 2,429.60 4,399.7K
13:24 2,429.25 2,429.89 2,429.03 2,429.89 2,612.3K
13:25 2,429.76 2,430.52 2,429.76 2,430.08 4,200.0K
13:26 2,430.84 2,430.84 2,430.43 2,430.58 12,960.4K
13:27 2,430.53 2,431.37 2,430.53 2,431.34 8,194.2K
13:28 2,430.98 2,431.43 2,430.98 2,431.10 3,069.0K
13:29 2,430.91 2,431.53 2,430.91 2,431.53 789.6K
13:30 2,431.60 2,432.02 2,431.37 2,432.02 8,209.8K
13:31 2,432.28 2,432.82 2,432.18 2,432.18 6,482.7K
13:32 2,432.24 2,432.24 2,431.58 2,431.58 4,016.4K
13:33 2,431.58 2,431.90 2,431.23 2,431.53 1,683.7K
13:34 2,431.58 2,431.73 2,431.28 2,431.72 1,563.6K
13:35 2,431.41 2,431.41 2,430.36 2,430.36 3,024.8K
13:36 2,429.88 2,430.75 2,429.69 2,430.75 3,815.9K
13:37 2,429.62 2,430.12 2,429.62 2,429.93 3,968.6K
13:38 2,430.47 2,431.40 2,430.47 2,431.40 1,838.6K
13:39 2,430.88 2,430.91 2,430.48 2,430.91 3,499.5K
13:40 2,430.88 2,431.93 2,430.71 2,431.93 11,509.4K
13:41 2,432.00 2,432.19 2,431.58 2,432.19 5,194.8K
13:42 2,431.30 2,431.30 2,430.69 2,431.04 5,360.2K
13:43 2,431.29 2,431.29 2,431.20 2,431.29 1,765.9K
13:44 2,431.15 2,431.89 2,431.15 2,431.71 5,205.7K
13:45 2,431.41 2,431.89 2,431.41 2,431.69 7,560.9K
13:46 2,431.75 2,432.05 2,431.75 2,431.81 5,173.7K
13:47 2,431.65 2,431.79 2,431.49 2,431.79 14,467.0K
13:48 2,431.75 2,432.48 2,431.75 2,432.48 13,163.5K
13:49 2,431.76 2,432.31 2,431.76 2,432.31 8,111.1K
13:50 2,432.79 2,432.79 2,432.02 2,432.58 16,395.7K
13:51 2,432.62 2,432.62 2,431.43 2,431.88 8,625.4K
13:52 2,431.44 2,431.77 2,431.24 2,431.77 9,771.6K
13:53 2,431.56 2,432.27 2,431.56 2,432.27 10,302.3K
13:54 2,432.11 2,432.11 2,431.29 2,431.65 8,652.2K
13:55 2,431.70 2,431.70 2,431.34 2,431.70 10,813.2K
13:56 2,431.90 2,431.90 2,431.46 2,431.46 14,613.8K
13:57 2,431.70 2,431.99 2,431.70 2,431.90 10,246.0K
13:58 2,431.65 2,431.65 2,431.45 2,431.56 4,369.4K
13:59 2,431.51 2,431.51 2,430.79 2,430.82 17,683.1K
14:00 2,431.17 2,431.17 2,430.02 2,430.20 3,922.0K
14:01 2,429.97 2,431.03 2,429.97 2,431.03 7,643.9K
14:02 2,431.03 2,431.03 2,430.53 2,430.53 1,123.8K
14:03 2,430.56 2,430.72 2,430.41 2,430.72 1,540.7K
14:04 2,430.74 2,430.88 2,430.45 2,430.45 1,495.6K
14:05 2,430.45 2,430.91 2,430.45 2,430.91 3,081.1K
14:06 2,431.42 2,431.42 2,430.65 2,430.65 10,419.0K
14:07 2,430.20 2,430.21 2,430.19 2,430.21 10,184.7K
14:08 2,429.31 2,430.96 2,429.31 2,430.96 40,897.2K
14:09 2,430.95 2,430.95 2,427.95 2,427.97 28,408.3K
14:10 2,427.41 2,427.41 2,426.10 2,426.10 43,008.8K
14:11 2,426.20 2,427.92 2,426.20 2,427.92 24,636.8K
14:12 2,427.33 2,427.33 2,426.23 2,426.75 10,343.1K
14:13 2,426.97 2,427.23 2,426.94 2,427.23 10,278.5K
14:14 2,427.14 2,427.26 2,427.14 2,427.23 2,840.4K
14:15 2,427.67 2,427.67 2,426.71 2,427.18 9,799.0K
14:16 2,427.46 2,427.54 2,426.32 2,427.54 5,098.5K
14:17 2,426.63 2,426.63 2,425.56 2,425.56 11,340.4K
14:18 2,425.37 2,425.38 2,424.90 2,424.90 18,645.2K
14:19 2,425.75 2,425.75 2,424.60 2,424.60 10,854.7K
14:20 2,424.39 2,424.39 2,422.80 2,422.96 34,293.4K
14:21 2,422.94 2,424.76 2,422.94 2,424.69 12,157.3K
14:22 2,424.57 2,425.19 2,424.57 2,425.19 6,171.7K
14:23 2,425.40 2,425.76 2,424.44 2,424.44 15,607.8K
14:24 2,424.01 2,424.48 2,424.01 2,424.06 7,552.7K
14:25 2,424.12 2,424.12 2,423.09 2,423.09 10,214.0K
14:26 2,422.75 2,422.96 2,422.30 2,422.96 17,417.2K
14:27 2,422.93 2,423.45 2,422.93 2,423.28 4,032.7K
14:28 2,423.70 2,424.47 2,423.70 2,424.30 7,137.9K
14:29 2,424.11 2,424.57 2,424.11 2,424.57 6,906.4K
14:30 2,424.33 2,424.33 2,421.89 2,421.89 6,562.5K
14:31 2,421.75 2,421.75 2,420.72 2,420.72 7,293.9K
14:32 2,420.16 2,420.26 2,419.33 2,419.33 10,952.0K
14:33 2,419.36 2,420.29 2,419.36 2,420.29 10,984.2K
14:34 2,418.79 2,418.79 2,418.41 2,418.51 15,365.5K
14:35 2,418.57 2,418.67 2,418.09 2,418.67 6,172.2K
14:36 2,418.76 2,418.76 2,417.69 2,418.37 6,530.0K
14:37 2,418.93 2,419.56 2,418.93 2,419.56 8,595.7K
14:38 2,419.61 2,419.91 2,418.90 2,418.90 3,328.9K
14:39 2,418.51 2,418.96 2,415.95 2,415.95 45,097.8K
14:40 2,415.93 2,416.02 2,415.44 2,415.58 22,428.5K
14:41 2,415.70 2,415.70 2,414.49 2,415.06 33,040.7K
14:42 2,415.67 2,415.96 2,415.30 2,415.30 17,723.2K
14:43 2,415.50 2,415.50 2,415.11 2,415.48 9,875.3K
14:44 2,415.62 2,416.17 2,415.17 2,416.17 10,566.1K
14:45 2,416.07 2,417.14 2,416.07 2,417.14 8,457.7K
14:46 2,417.02 2,418.68 2,417.02 2,418.42 16,770.2K
14:47 2,418.50 2,418.50 2,417.84 2,417.92 12,912.3K
14:48 2,418.07 2,418.21 2,418.02 2,418.15 6,023.9K
14:49 2,417.75 2,417.75 2,417.56 2,417.56 18,250.9K
14:50 2,417.13 2,417.13 2,416.59 2,416.71 8,492.9K
14:51 2,416.91 2,416.91 2,414.22 2,414.22 18,150.7K
14:52 2,414.08 2,414.16 2,412.39 2,412.39 14,711.4K
14:53 2,412.09 2,412.62 2,412.09 2,412.62 25,032.3K
14:54 2,412.50 2,413.06 2,412.50 2,412.88 20,525.5K
14:55 2,412.02 2,412.02 2,408.46 2,408.46 88,239.2K
14:56 2,408.78 2,409.21 2,408.78 2,409.21 35,368.0K
14:57 2,409.44 2,410.45 2,409.44 2,410.03 23,482.9K
14:58 2,408.92 2,410.25 2,408.92 2,410.25 21,999.0K
14:59 2,408.99 2,410.40 2,408.78 2,410.40 33,651.7K
15:00 2,410.42 2,410.42 2,410.04 2,410.04 49,591.8K
15:01 2,410.28 2,411.21 2,410.28 2,411.21 23,767.1K
15:02 2,410.98 2,412.94 2,410.98 2,412.94 18,520.4K
15:03 2,412.80 2,413.42 2,412.80 2,413.27 19,672.0K
15:04 2,413.34 2,414.16 2,413.34 2,414.16 18,574.4K
15:05 2,414.11 2,414.11 2,413.63 2,414.00 10,592.0K
15:06 2,413.84 2,414.83 2,413.84 2,414.83 33,704.6K
15:07 2,415.00 2,415.82 2,414.85 2,415.82 12,236.7K
15:08 2,415.44 2,415.59 2,414.86 2,414.86 15,032.0K
15:09 2,413.66 2,413.66 2,412.68 2,413.23 12,285.4K
15:10 2,413.60 2,414.79 2,413.34 2,414.79 4,858.3K
15:11 2,415.72 2,415.72 2,415.19 2,415.19 9,154.5K
15:12 2,414.69 2,415.80 2,414.69 2,415.80 8,949.1K
15:13 2,416.07 2,416.07 2,415.06 2,415.15 9,383.0K
15:14 2,414.76 2,414.82 2,414.22 2,414.62 10,110.9K
15:15 2,414.81 2,414.81 2,414.40 2,414.40 5,408.0K
15:16 2,414.81 2,414.81 2,414.18 2,414.18 4,290.4K
15:17 2,413.65 2,414.86 2,413.65 2,414.44 12,101.9K
15:18 2,414.34 2,414.48 2,414.05 2,414.48 6,076.2K
15:19 2,415.19 2,415.27 2,415.03 2,415.08 11,544.3K
15:20 2,414.31 2,414.95 2,413.78 2,414.95 13,097.0K
15:21 2,414.86 2,414.87 2,414.55 2,414.87 2,643.2K
15:22 2,415.61 2,416.33 2,415.61 2,416.33 8,305.9K
15:23 2,416.14 2,416.84 2,415.62 2,415.84 10,563.3K
15:24 2,416.34 2,416.72 2,416.13 2,416.72 2,282.4K
15:25 2,416.64 2,416.75 2,416.53 2,416.53 4,458.5K
15:26 2,416.62 2,416.96 2,416.49 2,416.71 7,860.4K
15:27 2,416.66 2,416.66 2,416.05 2,416.57 5,976.6K
15:28 2,417.49 2,417.92 2,417.03 2,417.92 8,228.6K
15:29 2,417.76 2,418.13 2,417.76 2,418.13 8,868.7K
15:30 2,417.14 2,417.14 2,416.42 2,416.42 9,570.2K
15:31 2,415.00 2,416.18 2,415.00 2,416.18 38,139.5K
15:32 2,416.38 2,417.32 2,416.38 2,417.03 2,900.5K
15:33 2,417.37 2,418.01 2,417.37 2,418.01 5,127.8K
15:34 2,417.73 2,417.95 2,416.91 2,416.91 14,429.4K
15:35 2,416.80 2,416.92 2,416.53 2,416.53 6,389.0K
15:36 2,416.14 2,416.14 2,415.74 2,415.94 5,132.3K
15:37 2,415.72 2,416.61 2,415.72 2,416.58 4,585.8K
15:38 2,415.32 2,416.15 2,415.32 2,416.15 2,452.9K
15:39 2,416.29 2,416.29 2,416.14 2,416.17 2,647.3K
15:40 2,416.28 2,416.56 2,416.04 2,416.48 4,233.3K
15:41 2,416.39 2,416.39 2,415.40 2,415.58 6,757.0K
15:42 2,415.34 2,416.06 2,415.34 2,415.60 13,989.3K
15:43 2,415.24 2,415.24 2,414.27 2,414.72 12,024.3K
15:44 2,414.57 2,415.82 2,414.57 2,415.82 10,857.7K
15:45 2,416.31 2,416.31 2,415.47 2,415.47 8,837.1K
15:46 2,415.60 2,415.65 2,415.14 2,415.14 2,707.6K
15:47 2,415.56 2,415.56 2,415.31 2,415.48 3,861.8K
15:48 2,415.49 2,415.72 2,415.44 2,415.72 5,046.3K
15:49 2,415.56 2,415.56 2,415.16 2,415.16 3,141.1K
15:50 2,415.21 2,415.21 2,413.68 2,413.76 8,754.2K
15:51 2,413.63 2,414.22 2,413.63 2,413.98 29,813.5K
15:52 2,413.94 2,413.98 2,413.57 2,413.98 11,774.6K
15:53 2,414.27 2,414.47 2,414.04 2,414.04 2,694.5K
15:54 2,414.29 2,414.63 2,413.40 2,413.40 2,358.8K
15:55 2,412.93 2,413.52 2,412.93 2,413.52 11,196.1K
15:56 2,413.37 2,413.62 2,413.37 2,413.62 2,736.5K
15:57 2,413.27 2,413.61 2,413.11 2,413.11 4,270.9K
15:58 2,412.34 2,412.34 2,411.54 2,411.54 32,140.9K
15:59 2,411.67 2,411.92 2,411.67 2,411.80 11,974.8K
16:00 2,411.86 2,411.86 2,411.05 2,411.52 8,341.9K
16:01 2,411.44 2,412.24 2,411.44 2,411.77 5,016.9K
16:02 2,412.42 2,412.91 2,412.42 2,412.91 3,116.3K
16:03 2,413.02 2,413.50 2,413.02 2,413.46 3,068.4K
16:04 2,413.56 2,413.91 2,413.56 2,413.91 4,268.4K
16:05 2,414.05 2,414.09 2,413.58 2,414.09 9,333.5K
16:06 2,414.28 2,414.30 2,413.99 2,414.19 10,381.3K
16:07 2,414.12 2,414.49 2,413.90 2,413.90 3,545.9K
16:08 2,414.27 2,414.81 2,414.14 2,414.81 6,452.7K
16:09 2,414.70 2,414.70 2,413.77 2,413.77 7,231.6K
16:10 2,414.12 2,414.12 2,413.80 2,413.80 6,611.3K
16:11 2,414.57 2,414.57 2,414.09 2,414.09 1,477.7K
16:12 2,413.96 2,415.50 2,413.96 2,415.50 11,543.7K
16:13 2,415.96 2,416.43 2,415.44 2,415.44 2,563.6K
16:14 2,414.92 2,415.44 2,414.92 2,415.44 1,480.7K
16:15 2,414.79 2,414.79 2,413.85 2,414.38 3,534.2K
16:16 2,414.17 2,415.29 2,414.17 2,414.76 2,857.4K
16:17 2,415.15 2,415.96 2,415.15 2,415.18 3,294.7K
16:18 2,416.15 2,416.15 2,415.60 2,415.60 2,096.2K
16:19 2,415.69 2,415.83 2,415.10 2,415.10 2,186.7K
16:20 2,415.16 2,415.16 2,414.63 2,414.86 2,659.1K
16:21 2,414.50 2,414.79 2,414.29 2,414.79 2,685.3K
16:22 2,414.23 2,415.33 2,414.23 2,415.33 1,439.4K
16:23 2,416.03 2,416.03 2,414.96 2,414.96 1,486.4K
16:24 2,414.55 2,415.13 2,414.55 2,414.79 932.7K
16:25 2,414.59 2,415.41 2,414.59 2,415.41 3,045.1K
16:26 2,415.35 2,415.71 2,414.89 2,415.35 2,048.9K
16:27 2,415.75 2,415.75 2,415.34 2,415.34 3,926.0K
16:28 2,415.64 2,415.83 2,415.27 2,415.27 3,630.8K
16:29 2,415.63 2,415.66 2,415.13 2,415.41 1,691.2K
16:30 2,416.39 2,416.39 2,415.00 2,415.00 8,578.3K
16:31 2,414.82 2,415.25 2,414.78 2,415.25 2,563.0K
16:32 2,415.35 2,415.46 2,415.26 2,415.27 2,428.7K
16:33 2,414.58 2,415.19 2,414.58 2,415.06 1,139.7K
16:34 2,414.59 2,414.59 2,413.10 2,413.69 4,714.9K
16:35 2,413.61 2,413.61 2,412.41 2,412.41 3,535.7K
16:36 2,413.14 2,413.20 2,413.01 2,413.18 2,761.8K
16:37 2,413.42 2,413.81 2,413.39 2,413.81 448.7K
16:38 2,413.86 2,413.93 2,413.84 2,413.84 836.5K
16:39 2,414.09 2,415.58 2,414.09 2,415.58 7,570.5K
16:40 2,415.72 2,415.84 2,415.69 2,415.69 3,377.9K
16:41 2,415.66 2,416.28 2,415.66 2,416.28 5,280.0K
16:42 2,416.57 2,417.04 2,416.46 2,416.81 7,085.4K
16:43 2,417.07 2,417.07 2,416.57 2,416.57 3,850.3K
16:44 2,416.78 2,417.06 2,416.70 2,417.06 12,499.1K
16:45 2,416.88 2,418.06 2,416.84 2,418.06 34,401.2K
16:46 2,417.60 2,417.89 2,416.82 2,416.82 13,991.2K
16:47 2,416.60 2,416.66 2,416.49 2,416.49 2,111.2K
16:48 2,416.13 2,416.13 2,415.25 2,415.25 5,267.8K
16:49 2,415.71 2,415.71 2,414.61 2,414.61 4,782.8K
16:50 2,414.36 2,414.36 2,413.66 2,414.04 2,027.0K
16:51 2,414.49 2,414.49 2,413.35 2,413.35 7,041.1K
16:52 2,413.19 2,413.24 2,412.80 2,412.80 12,018.8K
16:53 2,412.80 2,412.82 2,412.49 2,412.49 2,830.0K
16:54 2,412.46 2,412.50 2,412.27 2,412.27 2,371.8K
16:55 2,412.74 2,413.19 2,412.74 2,413.00 3,430.4K
16:56 2,412.79 2,413.74 2,412.79 2,413.74 3,560.0K
16:57 2,413.74 2,414.14 2,413.11 2,413.19 6,515.4K
16:58 2,413.54 2,413.75 2,413.32 2,413.75 3,150.6K
16:59 2,413.59 2,413.84 2,413.56 2,413.84 1,477.2K
17:00 2,414.35 2,414.35 2,412.49 2,412.49 3,829.9K
17:01 2,412.71 2,412.71 2,411.67 2,411.85 30,651.7K
17:02 2,412.05 2,412.17 2,411.69 2,411.69 2,702.0K
17:03 2,412.05 2,412.05 2,411.20 2,411.47 3,927.3K
17:04 2,411.84 2,412.00 2,411.63 2,412.00 7,774.4K
17:05 2,412.75 2,412.75 2,411.99 2,412.35 3,041.5K
17:06 2,412.62 2,413.32 2,412.62 2,413.09 3,434.3K
17:07 2,412.62 2,413.19 2,412.60 2,413.19 3,839.7K
17:08 2,412.76 2,412.84 2,412.48 2,412.48 3,749.3K
17:09 2,413.05 2,413.05 2,412.59 2,412.59 5,975.0K
17:10 2,412.48 2,412.48 2,411.44 2,411.44 4,363.1K
17:11 2,411.56 2,411.56 2,410.44 2,410.69 15,682.0K
17:12 2,410.84 2,410.84 2,408.92 2,408.92 39,092.1K
17:13 2,409.33 2,409.33 2,408.56 2,408.56 30,807.5K
17:14 2,409.95 2,409.95 2,408.70 2,408.70 14,777.7K
17:15 2,409.10 2,409.58 2,409.04 2,409.58 12,189.4K
17:16 2,409.91 2,411.32 2,409.91 2,411.32 6,871.6K
17:17 2,410.94 2,411.17 2,410.94 2,411.00 6,781.9K
17:18 2,410.70 2,410.74 2,410.36 2,410.42 2,983.7K
17:19 2,410.09 2,410.56 2,410.09 2,410.56 3,696.7K
17:20 2,410.67 2,411.60 2,410.67 2,410.98 6,513.5K
17:21 2,410.65 2,411.03 2,410.31 2,410.45 4,716.0K
17:22 2,410.60 2,410.88 2,410.44 2,410.79 2,966.8K
17:23 2,411.25 2,412.65 2,410.96 2,412.65 14,784.0K
17:24 2,412.59 2,413.09 2,412.59 2,413.09 10,070.5K
17:25 2,413.16 2,413.67 2,413.11 2,413.67 10,143.2K
17:26 2,413.67 2,413.67 2,412.55 2,412.55 4,195.0K
17:27 2,412.16 2,412.43 2,411.95 2,411.95 8,787.0K
17:28 2,412.71 2,412.71 2,412.37 2,412.50 4,649.5K
17:29 2,412.17 2,412.68 2,411.90 2,412.53 2,495.8K
17:30 2,412.11 2,412.50 2,412.11 2,412.15 4,548.9K
17:31 2,412.36 2,412.36 2,411.50 2,411.50 3,805.0K
17:32 2,411.60 2,412.96 2,411.60 2,412.96 5,832.9K
17:33 2,413.55 2,413.56 2,413.27 2,413.30 6,067.7K
17:34 2,413.58 2,413.58 2,413.14 2,413.31 6,256.5K
17:35 2,412.70 2,412.70 2,412.42 2,412.56 2,780.6K
17:36 2,412.33 2,412.95 2,412.24 2,412.95 2,510.6K
17:37 2,413.28 2,414.24 2,413.28 2,414.24 3,097.0K
17:38 2,414.51 2,414.93 2,414.51 2,414.93 2,590.7K
17:39 2,414.06 2,414.45 2,414.06 2,414.34 5,124.4K
17:40 2,413.82 2,414.54 2,413.82 2,414.12 4,057.2K
17:41 2,413.90 2,413.90 2,413.44 2,413.44 3,842.0K
17:42 2,413.11 2,413.12 2,412.57 2,412.57 7,353.8K
17:43 2,412.14 2,413.19 2,412.14 2,413.19 9,935.2K
17:44 2,413.36 2,413.36 2,412.62 2,412.77 2,968.1K
17:45 2,412.79 2,412.79 2,411.95 2,412.26 5,850.3K
17:46 2,412.26 2,412.72 2,412.15 2,412.30 5,253.2K
17:47 2,412.24 2,412.24 2,411.45 2,411.69 9,043.1K
17:48 2,411.55 2,411.55 2,410.87 2,411.18 8,347.3K
17:49 2,410.27 2,410.27 2,409.39 2,409.52 20,455.3K
17:50 2,409.06 2,409.06 2,407.90 2,408.34 24,944.5K
17:51 2,408.44 2,408.44 2,407.63 2,407.63 17,652.7K
17:52 2,408.32 2,408.98 2,408.32 2,408.98 10,683.4K
17:53 2,408.73 2,408.78 2,408.34 2,408.78 6,289.5K
17:54 2,408.64 2,408.87 2,408.22 2,408.50 5,935.4K
17:55 2,409.19 2,409.19 2,408.62 2,408.98 7,500.7K
17:56 2,409.02 2,409.67 2,408.98 2,409.67 4,653.5K
17:57 2,409.89 2,410.45 2,409.89 2,410.10 2,273.3K
17:58 2,409.80 2,410.12 2,409.75 2,410.12 6,175.2K
17:59 2,410.12 2,410.78 2,410.12 2,410.53 6,375.0K
18:00 2,410.15 2,410.45 2,409.99 2,409.99 4,595.2K
18:01 2,410.04 2,410.04 2,409.46 2,409.46 5,890.6K
18:02 2,409.52 2,409.74 2,409.52 2,409.60 9,393.4K
18:03 2,409.71 2,410.26 2,409.71 2,410.26 5,134.0K
18:04 2,410.45 2,410.45 2,410.10 2,410.10 2,412.7K
18:05 2,409.11 2,410.21 2,409.11 2,410.21 5,433.0K
18:06 2,409.67 2,409.67 2,408.83 2,409.19 3,624.4K
18:07 2,408.84 2,408.84 2,408.31 2,408.31 4,093.3K
18:08 2,408.75 2,408.75 2,408.14 2,408.14 5,020.2K
18:09 2,408.07 2,408.34 2,408.01 2,408.34 7,054.5K
18:10 2,408.32 2,408.65 2,407.56 2,407.62 13,902.7K
18:11 2,407.83 2,407.83 2,407.28 2,407.35 5,127.0K
18:12 2,407.03 2,407.20 2,406.64 2,406.64 11,146.3K
18:13 2,406.04 2,406.50 2,405.02 2,405.40 27,435.6K
18:14 2,404.63 2,405.08 2,404.63 2,404.82 18,082.0K
18:15 2,404.92 2,404.92 2,404.23 2,404.81 22,038.1K
18:16 2,404.48 2,405.24 2,404.48 2,405.16 46,664.3K
18:17 2,404.94 2,404.96 2,404.57 2,404.57 9,119.7K
18:18 2,404.41 2,405.44 2,404.41 2,405.38 3,556.6K
18:19 2,405.08 2,405.70 2,405.08 2,405.70 3,970.1K
18:20 2,406.63 2,407.74 2,406.53 2,407.74 21,288.9K
18:21 2,407.09 2,408.14 2,406.98 2,407.61 31,369.2K
18:22 2,407.31 2,407.31 2,405.79 2,405.79 12,185.9K
18:23 2,407.22 2,407.36 2,406.18 2,406.18 5,817.0K
18:24 2,406.16 2,406.16 2,405.24 2,405.24 6,441.3K
18:25 2,405.24 2,405.71 2,405.21 2,405.65 10,088.0K
18:26 2,405.85 2,406.50 2,405.85 2,406.22 20,373.9K
18:27 2,406.44 2,407.36 2,406.44 2,407.24 10,817.3K
18:28 2,406.94 2,407.35 2,406.81 2,406.81 18,159.2K
18:29 2,407.07 2,407.42 2,406.85 2,406.85 8,183.8K
18:30 2,406.75 2,407.18 2,406.69 2,406.98 18,679.7K
18:31 2,407.06 2,407.06 2,406.65 2,406.82 10,441.5K
18:32 2,407.32 2,407.32 2,406.77 2,406.94 5,031.1K
18:33 2,407.22 2,407.43 2,407.22 2,407.43 5,067.5K
18:34 2,407.25 2,407.25 2,407.03 2,407.19 4,142.8K
18:35 2,407.03 2,407.03 2,405.85 2,406.11 8,318.0K
18:36 2,406.26 2,406.45 2,405.57 2,405.57 7,570.5K
18:37 2,405.59 2,406.73 2,405.59 2,406.73 4,992.7K
18:38 2,405.46 2,406.12 2,405.46 2,405.62 6,528.4K
18:39 2,405.77 2,406.34 2,405.77 2,406.34 1,791.0K
18:40 2,406.61 2,406.61 2,406.61 2,406.61 545.6K
18:51 2,404.89 2,404.89 2,404.89 2,404.89 114,897.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음