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 2,397.48 2,398.33 2,397.48 2,398.33 439,615.6K
09:51 2,398.24 2,398.33 2,397.86 2,397.86 1,722.2K
09:52 2,397.87 2,398.01 2,397.43 2,397.43 1,809.5K
09:53 2,397.11 2,397.11 2,396.52 2,396.67 2,516.8K
09:54 2,396.82 2,397.30 2,396.82 2,397.30 1,331.4K
09:55 2,397.42 2,397.61 2,397.42 2,397.61 2,474.6K
09:56 2,398.13 2,398.13 2,397.51 2,397.67 2,833.0K
09:57 2,397.62 2,397.62 2,397.43 2,397.47 2,782.1K
09:58 2,397.11 2,397.38 2,396.47 2,397.23 7,172.2K
09:59 2,396.89 2,396.89 2,396.85 2,396.87 2,727.6K
10:00 2,396.65 2,396.65 2,394.90 2,394.90 5,212.8K
10:01 2,395.12 2,395.57 2,395.12 2,395.15 4,720.8K
10:02 2,395.14 2,395.14 2,394.35 2,394.77 2,340.1K
10:03 2,395.25 2,395.48 2,395.08 2,395.25 3,128.3K
10:04 2,395.53 2,395.53 2,395.19 2,395.47 1,084.2K
10:05 2,395.18 2,395.18 2,394.88 2,394.88 3,943.5K
10:06 2,394.59 2,394.68 2,394.31 2,394.65 1,850.1K
10:07 2,394.53 2,394.53 2,393.29 2,393.59 7,627.6K
10:08 2,393.93 2,393.93 2,393.12 2,393.42 2,998.1K
10:09 2,393.46 2,393.46 2,392.73 2,392.73 5,393.3K
10:10 2,392.84 2,393.71 2,392.84 2,393.71 4,608.2K
10:11 2,393.79 2,394.59 2,393.79 2,394.59 5,578.8K
10:12 2,393.93 2,394.58 2,393.87 2,393.87 5,304.5K
10:13 2,394.10 2,394.74 2,394.10 2,394.74 2,164.5K
10:14 2,394.89 2,395.22 2,394.89 2,395.22 2,842.9K
10:15 2,394.95 2,394.95 2,394.46 2,394.57 5,481.5K
10:16 2,394.45 2,394.62 2,394.37 2,394.37 939.4K
10:17 2,394.26 2,394.50 2,394.26 2,394.32 1,484.2K
10:18 2,394.73 2,395.01 2,394.51 2,394.51 1,027.3K
10:19 2,394.86 2,394.86 2,394.28 2,394.28 2,537.3K
10:20 2,393.91 2,394.34 2,393.76 2,394.34 11,021.1K
10:21 2,395.17 2,395.34 2,395.16 2,395.34 2,138.8K
10:22 2,395.65 2,395.83 2,395.40 2,395.83 2,099.7K
10:23 2,395.64 2,395.70 2,395.04 2,395.15 1,451.9K
10:24 2,395.26 2,395.58 2,395.26 2,395.58 3,671.0K
10:25 2,396.36 2,397.16 2,396.36 2,397.16 3,669.1K
10:26 2,396.84 2,396.84 2,396.26 2,396.26 2,606.6K
10:27 2,396.26 2,396.73 2,396.26 2,396.70 2,623.4K
10:28 2,396.62 2,396.62 2,396.17 2,396.17 4,846.9K
10:29 2,395.93 2,395.94 2,395.69 2,395.69 3,698.8K
10:30 2,396.05 2,396.68 2,395.80 2,396.68 2,476.7K
10:31 2,396.76 2,398.07 2,396.76 2,398.07 21,698.3K
10:32 2,398.07 2,399.23 2,398.07 2,399.23 4,799.4K
10:33 2,398.61 2,399.31 2,398.61 2,399.03 3,205.1K
10:34 2,399.07 2,400.90 2,399.07 2,400.49 49,156.4K
10:35 2,400.33 2,403.04 2,400.33 2,403.04 19,325.5K
10:36 2,402.58 2,402.64 2,402.42 2,402.64 17,532.1K
10:37 2,402.46 2,403.33 2,402.46 2,403.33 7,438.8K
10:38 2,403.13 2,403.41 2,403.13 2,403.33 4,008.1K
10:39 2,402.89 2,402.89 2,402.27 2,402.58 6,752.8K
10:40 2,402.05 2,402.05 2,401.65 2,401.86 4,457.4K
10:41 2,401.95 2,402.38 2,401.77 2,401.77 4,954.2K
10:42 2,401.47 2,402.53 2,401.11 2,402.53 9,082.4K
10:43 2,402.41 2,402.84 2,402.12 2,402.12 1,720.5K
10:44 2,402.18 2,402.75 2,402.18 2,402.21 3,196.4K
10:45 2,402.14 2,402.93 2,402.14 2,402.93 5,323.8K
10:46 2,403.06 2,403.41 2,402.87 2,403.41 3,148.5K
10:47 2,403.22 2,403.22 2,402.99 2,402.99 2,032.8K
10:48 2,402.85 2,402.85 2,402.39 2,402.39 2,239.7K
10:49 2,402.48 2,402.80 2,402.43 2,402.71 3,061.5K
10:50 2,402.98 2,404.04 2,402.98 2,404.04 4,833.4K
10:51 2,403.40 2,403.53 2,403.11 2,403.34 3,599.3K
10:52 2,403.31 2,403.40 2,403.31 2,403.31 3,962.2K
10:53 2,403.50 2,403.77 2,403.50 2,403.67 3,073.5K
10:54 2,403.10 2,403.10 2,402.46 2,402.50 3,207.0K
10:55 2,402.15 2,402.58 2,401.51 2,401.51 6,228.1K
10:56 2,402.32 2,402.32 2,401.83 2,402.24 2,251.2K
10:57 2,402.59 2,403.34 2,402.59 2,403.34 3,146.7K
10:58 2,403.12 2,403.48 2,402.57 2,402.57 4,451.3K
10:59 2,402.15 2,402.15 2,400.82 2,400.82 8,101.5K
11:00 2,399.32 2,400.05 2,399.32 2,400.05 16,212.5K
11:01 2,400.05 2,400.27 2,399.91 2,399.91 1,991.6K
11:02 2,399.91 2,400.08 2,399.85 2,400.08 1,765.7K
11:03 2,399.89 2,400.00 2,399.62 2,400.00 1,997.7K
11:04 2,399.98 2,399.98 2,399.41 2,399.41 5,891.5K
11:05 2,399.66 2,400.13 2,399.66 2,399.82 2,741.4K
11:06 2,399.99 2,401.09 2,399.99 2,401.09 3,040.3K
11:07 2,401.12 2,401.38 2,401.10 2,401.38 1,576.2K
11:08 2,401.25 2,401.54 2,401.25 2,401.54 2,333.6K
11:09 2,401.68 2,401.95 2,401.37 2,401.95 3,478.8K
11:10 2,401.53 2,402.18 2,401.53 2,402.18 721.6K
11:11 2,402.42 2,402.62 2,402.42 2,402.53 12,121.0K
11:12 2,402.42 2,403.54 2,402.42 2,403.54 7,519.1K
11:13 2,403.22 2,403.81 2,403.22 2,403.81 6,692.2K
11:14 2,403.64 2,404.69 2,403.64 2,404.19 6,695.0K
11:15 2,404.91 2,404.91 2,404.45 2,404.83 4,637.3K
11:16 2,404.79 2,404.93 2,404.36 2,404.36 7,068.3K
11:17 2,404.09 2,404.78 2,404.01 2,404.78 10,244.6K
11:18 2,404.35 2,404.81 2,404.35 2,404.81 3,729.1K
11:19 2,405.09 2,405.09 2,404.48 2,404.53 15,948.1K
11:20 2,404.58 2,404.60 2,404.44 2,404.60 4,203.1K
11:21 2,403.92 2,403.92 2,402.67 2,402.67 8,593.5K
11:22 2,403.13 2,403.51 2,402.74 2,403.51 4,771.2K
11:23 2,403.59 2,403.59 2,402.51 2,403.58 6,270.6K
11:24 2,403.10 2,403.74 2,403.10 2,403.58 1,063.0K
11:25 2,403.70 2,403.70 2,403.54 2,403.54 968.6K
11:26 2,402.97 2,403.59 2,402.96 2,402.96 2,167.0K
11:27 2,403.70 2,404.07 2,403.64 2,404.07 6,106.8K
11:28 2,404.31 2,404.31 2,404.11 2,404.27 686.9K
11:29 2,403.70 2,403.70 2,403.00 2,403.00 5,135.0K
11:30 2,403.22 2,403.46 2,402.86 2,403.38 6,962.1K
11:31 2,403.18 2,403.18 2,403.02 2,403.17 3,022.1K
11:32 2,402.68 2,403.16 2,402.67 2,402.67 2,106.7K
11:33 2,403.74 2,403.74 2,403.12 2,403.70 4,560.1K
11:34 2,403.73 2,404.18 2,403.73 2,404.18 3,093.0K
11:35 2,403.74 2,404.02 2,403.33 2,404.02 940.3K
11:36 2,404.02 2,404.56 2,404.02 2,404.56 1,598.0K
11:37 2,404.42 2,404.62 2,404.35 2,404.62 2,075.0K
11:38 2,404.38 2,404.38 2,403.69 2,403.69 2,675.3K
11:39 2,403.91 2,403.98 2,403.76 2,403.93 3,215.3K
11:40 2,403.73 2,404.80 2,403.73 2,404.17 9,622.5K
11:41 2,404.17 2,404.53 2,404.17 2,404.50 6,213.2K
11:42 2,404.51 2,404.77 2,404.48 2,404.48 3,951.1K
11:43 2,404.19 2,404.60 2,404.19 2,404.47 1,413.6K
11:44 2,404.12 2,404.69 2,404.12 2,404.27 1,356.1K
11:45 2,403.98 2,404.77 2,403.98 2,404.55 871.8K
11:46 2,404.48 2,404.48 2,404.09 2,404.09 1,729.8K
11:47 2,403.83 2,403.90 2,403.83 2,403.87 3,034.9K
11:48 2,403.54 2,404.26 2,403.54 2,404.01 3,104.1K
11:49 2,403.96 2,404.16 2,403.96 2,404.04 1,676.6K
11:50 2,404.09 2,404.21 2,403.64 2,403.64 2,199.6K
11:51 2,403.88 2,403.99 2,403.44 2,403.44 2,808.6K
11:52 2,403.42 2,404.34 2,403.42 2,404.34 5,784.6K
11:53 2,404.47 2,404.69 2,404.47 2,404.67 5,345.0K
11:54 2,404.44 2,404.75 2,404.31 2,404.75 1,476.8K
11:55 2,404.70 2,405.76 2,404.70 2,405.76 7,090.6K
11:56 2,405.86 2,405.86 2,405.74 2,405.80 4,837.8K
11:57 2,405.50 2,406.03 2,405.50 2,406.03 4,120.5K
11:58 2,406.19 2,406.19 2,405.56 2,405.73 2,358.1K
11:59 2,405.73 2,405.73 2,405.16 2,405.22 4,563.2K
12:00 2,405.61 2,406.33 2,405.61 2,406.33 5,228.0K
12:01 2,406.71 2,406.71 2,406.07 2,406.63 3,855.6K
12:02 2,406.39 2,407.09 2,406.39 2,407.09 11,500.0K
12:03 2,406.74 2,406.87 2,406.42 2,406.54 3,611.2K
12:04 2,406.58 2,406.89 2,406.46 2,406.89 4,905.2K
12:05 2,406.49 2,407.86 2,406.49 2,407.86 6,949.2K
12:06 2,407.88 2,407.94 2,407.13 2,407.13 19,980.9K
12:07 2,406.63 2,406.63 2,406.29 2,406.44 2,537.8K
12:08 2,406.64 2,407.42 2,406.64 2,407.42 4,611.5K
12:09 2,407.37 2,407.61 2,407.37 2,407.47 3,769.3K
12:10 2,406.77 2,406.98 2,406.77 2,406.77 3,211.2K
12:11 2,406.52 2,406.74 2,406.17 2,406.17 2,232.0K
12:12 2,406.45 2,406.45 2,406.01 2,406.02 1,126.0K
12:13 2,406.09 2,406.09 2,405.77 2,405.77 1,259.1K
12:14 2,405.48 2,405.90 2,405.35 2,405.81 1,597.5K
12:15 2,405.20 2,406.52 2,405.20 2,405.92 6,603.3K
12:16 2,406.73 2,407.09 2,406.73 2,407.06 3,824.4K
12:17 2,406.62 2,406.72 2,406.62 2,406.72 4,576.9K
12:18 2,406.53 2,406.79 2,406.47 2,406.79 1,588.3K
12:19 2,406.67 2,406.92 2,406.62 2,406.91 808.9K
12:20 2,408.06 2,409.47 2,408.06 2,409.47 22,561.0K
12:21 2,409.46 2,410.50 2,409.41 2,410.50 19,673.9K
12:22 2,410.74 2,412.09 2,410.74 2,412.09 51,512.3K
12:23 2,412.11 2,412.85 2,412.11 2,412.85 26,181.2K
12:24 2,412.45 2,413.04 2,411.79 2,413.04 14,773.6K
12:25 2,412.50 2,413.96 2,412.50 2,413.37 17,291.2K
12:26 2,413.15 2,413.15 2,412.32 2,412.32 3,955.5K
12:27 2,412.79 2,412.79 2,411.95 2,411.95 3,872.3K
12:28 2,411.82 2,411.99 2,411.77 2,411.94 4,566.9K
12:29 2,411.96 2,412.31 2,411.87 2,412.27 2,223.2K
12:30 2,412.71 2,413.12 2,412.71 2,413.12 4,672.7K
12:31 2,412.60 2,413.12 2,412.60 2,412.76 2,343.4K
12:32 2,412.41 2,412.50 2,412.29 2,412.50 2,864.7K
12:33 2,412.64 2,412.64 2,411.43 2,411.43 2,308.8K
12:34 2,411.67 2,412.02 2,411.67 2,411.75 2,336.5K
12:35 2,411.40 2,411.40 2,410.81 2,410.81 12,649.4K
12:36 2,410.80 2,410.80 2,410.36 2,410.64 1,853.8K
12:37 2,410.62 2,410.90 2,410.21 2,410.90 5,741.3K
12:38 2,410.81 2,410.81 2,410.06 2,410.06 5,001.7K
12:39 2,410.26 2,410.86 2,410.26 2,410.82 5,413.5K
12:40 2,411.03 2,411.54 2,410.87 2,411.54 5,349.0K
12:41 2,411.54 2,411.64 2,411.47 2,411.47 2,686.2K
12:42 2,411.56 2,411.84 2,411.36 2,411.36 6,091.6K
12:43 2,411.89 2,412.97 2,411.77 2,412.97 9,936.7K
12:44 2,412.75 2,412.75 2,412.52 2,412.65 2,154.5K
12:45 2,412.10 2,412.14 2,411.41 2,411.41 2,329.7K
12:46 2,411.79 2,411.79 2,411.57 2,411.65 3,263.9K
12:47 2,410.05 2,410.27 2,409.79 2,409.79 7,138.8K
12:48 2,409.88 2,410.63 2,409.88 2,410.63 5,165.0K
12:49 2,411.27 2,411.27 2,410.70 2,410.70 1,228.6K
12:50 2,410.63 2,410.82 2,410.34 2,410.53 1,303.0K
12:51 2,410.39 2,410.68 2,410.39 2,410.54 2,939.2K
12:52 2,410.73 2,411.71 2,410.73 2,411.71 10,186.9K
12:53 2,411.78 2,412.36 2,411.39 2,412.36 5,317.3K
12:54 2,412.15 2,412.21 2,411.72 2,411.72 3,719.6K
12:55 2,411.58 2,412.06 2,411.58 2,411.78 2,604.1K
12:56 2,411.90 2,412.62 2,411.90 2,412.62 3,716.5K
12:57 2,412.48 2,412.67 2,412.48 2,412.51 2,205.1K
12:58 2,412.48 2,412.71 2,412.13 2,412.13 2,763.5K
12:59 2,412.52 2,412.85 2,412.52 2,412.66 2,086.3K
13:00 2,412.57 2,413.13 2,412.57 2,412.61 4,713.8K
13:01 2,412.40 2,412.40 2,411.46 2,411.46 4,494.7K
13:02 2,411.23 2,411.26 2,411.04 2,411.26 2,154.8K
13:03 2,411.32 2,411.63 2,410.68 2,410.68 6,411.0K
13:04 2,410.66 2,410.66 2,410.04 2,410.27 7,320.2K
13:05 2,409.82 2,409.99 2,409.68 2,409.68 2,965.6K
13:06 2,409.49 2,409.49 2,409.37 2,409.37 2,227.5K
13:07 2,409.45 2,409.70 2,409.21 2,409.41 1,601.3K
13:08 2,408.69 2,408.76 2,408.50 2,408.60 6,370.3K
13:09 2,408.73 2,408.88 2,408.73 2,408.79 4,460.6K
13:10 2,408.94 2,408.94 2,407.99 2,407.99 3,559.6K
13:11 2,408.39 2,408.88 2,408.39 2,408.88 486.9K
13:12 2,409.10 2,409.10 2,408.18 2,408.18 9,800.5K
13:13 2,408.07 2,408.76 2,408.07 2,408.76 794.8K
13:14 2,408.71 2,408.72 2,408.32 2,408.72 598.7K
13:15 2,408.83 2,408.83 2,408.14 2,408.37 2,231.8K
13:16 2,408.37 2,408.37 2,407.96 2,408.34 3,778.9K
13:17 2,408.59 2,408.59 2,408.16 2,408.16 2,040.7K
13:18 2,408.38 2,408.38 2,408.03 2,408.03 17,358.2K
13:19 2,407.71 2,407.71 2,406.43 2,406.43 30,967.1K
13:20 2,406.30 2,406.42 2,406.15 2,406.42 5,216.4K
13:21 2,406.82 2,406.84 2,406.03 2,406.03 4,227.7K
13:22 2,406.40 2,406.40 2,406.20 2,406.39 3,011.3K
13:23 2,406.35 2,406.76 2,406.26 2,406.76 3,229.8K
13:24 2,406.11 2,407.63 2,406.11 2,407.63 6,151.9K
13:25 2,407.04 2,407.29 2,407.04 2,407.29 2,841.7K
13:26 2,407.07 2,407.96 2,407.07 2,407.77 5,369.5K
13:27 2,407.29 2,407.55 2,407.27 2,407.41 4,950.1K
13:28 2,407.06 2,407.35 2,407.06 2,407.35 2,162.4K
13:29 2,407.13 2,407.19 2,406.86 2,407.12 3,003.0K
13:30 2,407.20 2,407.20 2,405.06 2,406.85 63,832.9K
13:31 2,406.51 2,406.51 2,406.14 2,406.37 3,987.8K
13:32 2,406.70 2,407.17 2,406.70 2,407.17 3,463.1K
13:33 2,406.86 2,407.51 2,406.82 2,407.51 34,607.3K
13:34 2,407.62 2,408.15 2,407.51 2,408.15 19,266.7K
13:35 2,408.22 2,408.57 2,407.98 2,408.57 14,932.8K
13:36 2,408.56 2,409.07 2,408.56 2,408.73 10,457.5K
13:37 2,408.67 2,410.00 2,408.66 2,410.00 23,704.8K
13:38 2,409.93 2,410.31 2,409.85 2,409.98 6,590.1K
13:39 2,409.91 2,409.91 2,409.10 2,409.10 3,837.4K
13:40 2,409.95 2,410.84 2,409.95 2,410.34 9,711.4K
13:41 2,410.23 2,410.83 2,410.23 2,410.26 4,288.4K
13:42 2,410.37 2,410.37 2,409.98 2,409.98 7,140.3K
13:43 2,409.86 2,410.16 2,409.21 2,409.21 9,862.3K
13:44 2,409.23 2,409.35 2,409.23 2,409.29 5,252.8K
13:45 2,408.61 2,408.91 2,408.61 2,408.91 1,398.7K
13:46 2,409.01 2,409.01 2,408.85 2,408.85 2,419.2K
13:47 2,408.64 2,409.32 2,408.64 2,408.89 1,515.2K
13:48 2,408.87 2,409.26 2,408.87 2,409.06 1,513.9K
13:49 2,409.03 2,409.18 2,409.00 2,409.00 3,860.8K
13:50 2,408.87 2,409.41 2,408.87 2,408.92 1,005.7K
13:51 2,408.95 2,409.28 2,408.95 2,409.15 1,618.9K
13:52 2,408.78 2,408.92 2,408.41 2,408.88 6,698.0K
13:53 2,408.85 2,409.51 2,408.85 2,409.51 1,028.6K
13:54 2,409.16 2,409.86 2,409.16 2,409.39 3,286.3K
13:55 2,409.44 2,409.70 2,409.44 2,409.66 2,352.7K
13:56 2,410.15 2,410.32 2,409.86 2,409.86 8,768.6K
13:57 2,409.53 2,410.02 2,409.38 2,410.02 4,659.6K
13:58 2,409.87 2,409.95 2,409.66 2,409.95 1,057.6K
13:59 2,409.70 2,409.73 2,409.47 2,409.47 6,966.6K
14:00 2,409.75 2,410.09 2,409.75 2,409.79 2,460.6K
14:01 2,409.19 2,409.19 2,408.55 2,408.81 4,240.7K
14:02 2,408.60 2,408.81 2,408.60 2,408.76 1,880.0K
14:03 2,409.01 2,409.30 2,409.01 2,409.29 1,081.8K
14:04 2,409.01 2,409.21 2,408.80 2,408.80 3,732.8K
14:05 2,408.84 2,409.48 2,408.84 2,409.34 13,482.0K
14:06 2,409.51 2,410.53 2,409.51 2,410.53 13,603.6K
14:07 2,410.51 2,410.64 2,410.51 2,410.64 4,125.8K
14:08 2,410.00 2,410.00 2,409.42 2,409.93 9,284.3K
14:09 2,410.03 2,410.40 2,409.99 2,409.99 4,828.9K
14:10 2,409.79 2,409.79 2,408.89 2,408.89 6,100.4K
14:11 2,408.52 2,408.52 2,407.73 2,407.75 6,440.2K
14:12 2,408.22 2,408.22 2,407.55 2,407.55 9,885.2K
14:13 2,407.84 2,407.84 2,406.42 2,406.58 7,536.6K
14:14 2,407.32 2,407.32 2,406.67 2,406.67 3,823.8K
14:15 2,406.72 2,407.37 2,406.72 2,407.37 2,850.8K
14:16 2,407.58 2,407.76 2,407.42 2,407.76 4,158.9K
14:17 2,407.74 2,407.74 2,406.79 2,406.79 3,240.8K
14:18 2,407.16 2,407.16 2,406.13 2,406.75 3,250.8K
14:19 2,406.47 2,406.74 2,406.14 2,406.14 655.0K
14:20 2,406.28 2,406.28 2,405.01 2,405.26 6,055.0K
14:21 2,405.31 2,405.82 2,405.31 2,405.36 2,330.2K
14:22 2,405.63 2,405.71 2,405.63 2,405.67 338.3K
14:23 2,406.10 2,406.47 2,406.10 2,406.36 4,082.6K
14:24 2,406.04 2,406.04 2,404.32 2,404.32 5,152.4K
14:25 2,404.24 2,404.24 2,403.17 2,404.17 7,193.1K
14:26 2,403.67 2,404.83 2,403.67 2,404.83 2,202.8K
14:27 2,404.42 2,404.51 2,404.34 2,404.34 2,995.8K
14:28 2,404.33 2,405.60 2,404.33 2,405.60 1,916.0K
14:29 2,405.81 2,406.12 2,405.67 2,406.01 1,900.1K
14:30 2,405.49 2,406.63 2,405.49 2,406.63 3,798.6K
14:31 2,406.46 2,407.10 2,406.46 2,406.69 3,246.7K
14:32 2,406.69 2,407.45 2,406.54 2,406.54 1,713.2K
14:33 2,407.29 2,407.54 2,407.21 2,407.54 890.7K
14:34 2,407.12 2,407.12 2,406.61 2,406.61 1,555.9K
14:35 2,406.55 2,407.06 2,406.20 2,406.20 6,772.4K
14:36 2,406.84 2,407.28 2,406.71 2,407.28 6,192.6K
14:37 2,407.30 2,408.12 2,407.30 2,407.59 2,961.3K
14:38 2,407.85 2,407.85 2,406.78 2,406.78 2,981.8K
14:39 2,407.39 2,407.72 2,407.38 2,407.72 1,244.1K
14:40 2,407.62 2,407.70 2,407.25 2,407.25 1,359.3K
14:41 2,406.80 2,406.89 2,406.66 2,406.80 1,290.1K
14:42 2,406.71 2,406.72 2,406.20 2,406.32 5,192.0K
14:43 2,406.49 2,406.58 2,406.22 2,406.22 1,665.9K
14:44 2,406.21 2,406.58 2,405.33 2,405.33 8,274.9K
14:45 2,405.14 2,405.64 2,405.14 2,405.64 2,255.0K
14:46 2,405.19 2,405.59 2,405.19 2,405.56 959.8K
14:47 2,405.78 2,405.78 2,405.25 2,405.47 2,568.1K
14:48 2,405.39 2,405.53 2,405.22 2,405.53 3,667.3K
14:49 2,405.13 2,405.55 2,405.13 2,405.25 632.0K
14:50 2,405.29 2,405.29 2,404.53 2,404.53 2,156.5K
14:51 2,404.18 2,404.18 2,403.68 2,403.68 6,285.6K
14:52 2,403.26 2,403.26 2,402.66 2,403.05 7,278.8K
14:53 2,403.30 2,403.43 2,403.21 2,403.43 1,375.7K
14:54 2,403.54 2,403.86 2,403.54 2,403.86 1,052.7K
14:55 2,404.14 2,404.14 2,403.80 2,403.88 1,596.0K
14:56 2,404.21 2,404.21 2,403.65 2,403.65 2,477.7K
14:57 2,403.94 2,404.01 2,403.83 2,403.93 2,023.0K
14:58 2,403.99 2,404.43 2,403.99 2,404.35 1,484.4K
14:59 2,404.16 2,404.26 2,404.07 2,404.07 1,725.1K
15:00 2,404.42 2,405.06 2,404.42 2,405.06 2,235.0K
15:01 2,404.90 2,405.04 2,404.57 2,404.98 5,015.1K
15:02 2,405.49 2,405.49 2,404.54 2,404.73 3,485.4K
15:03 2,403.94 2,403.94 2,403.74 2,403.83 2,249.1K
15:04 2,403.58 2,403.67 2,403.03 2,403.03 5,574.1K
15:05 2,403.33 2,403.55 2,403.33 2,403.55 784.5K
15:06 2,403.55 2,403.55 2,403.11 2,403.18 1,113.6K
15:07 2,403.37 2,403.37 2,402.32 2,402.32 4,722.5K
15:08 2,402.24 2,402.59 2,402.20 2,402.30 4,469.2K
15:09 2,402.78 2,402.78 2,402.24 2,402.24 1,923.7K
15:10 2,402.20 2,402.66 2,402.20 2,402.66 2,874.0K
15:11 2,402.80 2,402.92 2,402.06 2,402.06 3,942.0K
15:12 2,401.48 2,402.38 2,401.48 2,402.38 8,452.8K
15:13 2,402.58 2,403.48 2,402.58 2,403.48 5,260.6K
15:14 2,403.60 2,403.60 2,403.08 2,403.08 2,019.2K
15:15 2,403.11 2,403.31 2,402.41 2,402.41 1,196.2K
15:16 2,402.53 2,402.53 2,401.94 2,401.94 5,478.1K
15:17 2,401.66 2,401.66 2,401.39 2,401.39 14,001.3K
15:18 2,401.68 2,402.20 2,401.68 2,402.10 4,621.9K
15:19 2,402.36 2,402.36 2,402.01 2,402.08 869.8K
15:20 2,401.86 2,402.18 2,401.86 2,402.07 2,743.1K
15:21 2,402.68 2,402.88 2,402.38 2,402.38 12,258.5K
15:22 2,402.71 2,402.84 2,402.59 2,402.81 1,790.2K
15:23 2,402.58 2,402.58 2,402.23 2,402.36 982.3K
15:24 2,402.38 2,402.93 2,402.38 2,402.93 2,825.0K
15:25 2,402.79 2,403.54 2,402.79 2,402.93 1,292.8K
15:26 2,403.16 2,403.68 2,403.16 2,403.68 2,480.2K
15:27 2,403.56 2,403.93 2,403.30 2,403.93 6,513.9K
15:28 2,403.79 2,404.01 2,403.79 2,403.91 2,264.5K
15:29 2,403.80 2,403.90 2,403.60 2,403.90 3,605.3K
15:30 2,403.96 2,403.97 2,403.63 2,403.90 1,165.2K
15:31 2,403.81 2,403.92 2,403.81 2,403.89 1,145.9K
15:32 2,403.90 2,404.18 2,403.90 2,403.94 1,640.9K
15:33 2,404.16 2,404.16 2,403.65 2,403.65 1,644.8K
15:34 2,404.04 2,404.04 2,403.93 2,403.93 5,857.5K
15:35 2,403.70 2,404.15 2,403.70 2,404.11 1,241.0K
15:36 2,404.22 2,404.41 2,404.22 2,404.25 5,783.4K
15:37 2,404.16 2,404.76 2,404.16 2,404.76 1,413.2K
15:38 2,404.43 2,404.66 2,404.42 2,404.66 2,473.1K
15:39 2,404.43 2,405.26 2,404.43 2,405.20 5,263.4K
15:40 2,405.29 2,405.56 2,405.05 2,405.56 3,770.5K
15:41 2,405.43 2,405.43 2,405.01 2,405.19 1,759.0K
15:42 2,404.79 2,405.10 2,404.79 2,405.10 1,466.1K
15:43 2,404.71 2,404.98 2,404.68 2,404.98 1,922.6K
15:44 2,404.89 2,405.07 2,404.89 2,404.96 1,442.5K
15:45 2,404.54 2,405.13 2,404.53 2,405.13 2,929.6K
15:46 2,405.55 2,405.55 2,405.23 2,405.46 2,816.3K
15:47 2,404.89 2,405.21 2,404.89 2,405.07 1,828.9K
15:48 2,404.89 2,404.99 2,404.47 2,404.47 4,841.6K
15:49 2,404.34 2,404.36 2,404.02 2,404.03 1,936.0K
15:50 2,404.15 2,404.32 2,404.04 2,404.04 3,630.4K
15:51 2,404.02 2,404.31 2,404.02 2,404.17 1,190.9K
15:52 2,403.64 2,404.00 2,403.64 2,403.90 4,949.2K
15:53 2,403.84 2,404.17 2,401.57 2,401.57 7,836.4K
15:54 2,400.81 2,401.55 2,400.81 2,401.04 3,567.5K
15:55 2,401.08 2,401.52 2,400.96 2,400.96 2,590.5K
15:56 2,400.95 2,401.06 2,400.45 2,401.06 2,678.1K
15:57 2,401.03 2,401.41 2,400.73 2,400.94 2,213.8K
15:58 2,401.12 2,401.31 2,400.70 2,401.31 2,319.0K
15:59 2,401.22 2,402.15 2,401.22 2,402.15 1,934.6K
16:00 2,401.61 2,401.77 2,401.59 2,401.59 3,541.6K
16:01 2,401.71 2,402.51 2,401.71 2,402.51 3,254.1K
16:02 2,402.52 2,402.82 2,402.49 2,402.82 3,431.1K
16:03 2,402.63 2,402.95 2,402.63 2,402.64 9,532.7K
16:04 2,402.31 2,402.31 2,400.89 2,400.89 6,955.2K
16:05 2,400.67 2,401.14 2,400.67 2,401.14 2,164.8K
16:06 2,401.34 2,401.60 2,401.27 2,401.32 904.8K
16:07 2,401.04 2,401.24 2,400.89 2,400.89 2,872.7K
16:08 2,401.23 2,401.23 2,400.78 2,400.82 8,410.1K
16:09 2,400.99 2,400.99 2,400.41 2,400.41 1,889.8K
16:10 2,400.07 2,401.32 2,400.07 2,401.32 11,505.3K
16:11 2,401.46 2,402.19 2,401.46 2,402.19 6,436.3K
16:12 2,401.66 2,402.50 2,401.51 2,402.50 5,306.5K
16:13 2,402.97 2,403.00 2,402.75 2,402.75 13,182.7K
16:14 2,403.24 2,403.31 2,402.41 2,402.41 4,594.4K
16:15 2,402.27 2,402.27 2,402.21 2,402.21 3,025.2K
16:16 2,402.40 2,402.46 2,401.77 2,402.45 2,800.4K
16:17 2,402.64 2,402.64 2,402.22 2,402.25 1,819.7K
16:18 2,402.08 2,402.78 2,402.08 2,402.62 6,465.1K
16:19 2,402.81 2,403.61 2,402.81 2,403.61 6,619.8K
16:20 2,403.09 2,403.98 2,402.60 2,402.60 5,870.4K
16:21 2,403.26 2,403.39 2,403.25 2,403.34 1,446.5K
16:22 2,403.00 2,403.24 2,402.38 2,403.24 11,767.4K
16:23 2,403.03 2,403.17 2,402.72 2,402.72 5,014.7K
16:24 2,403.02 2,403.02 2,402.53 2,402.53 2,897.9K
16:25 2,402.77 2,403.12 2,402.77 2,402.91 2,750.0K
16:26 2,403.07 2,403.29 2,403.07 2,403.18 2,899.1K
16:27 2,403.64 2,403.64 2,401.94 2,402.55 18,172.4K
16:28 2,402.03 2,402.45 2,401.55 2,402.45 31,388.5K
16:29 2,402.47 2,402.91 2,402.47 2,402.77 2,105.8K
16:30 2,402.43 2,402.44 2,402.01 2,402.36 6,085.0K
16:31 2,401.85 2,402.62 2,401.85 2,402.10 1,788.3K
16:32 2,402.00 2,402.34 2,401.80 2,402.34 2,721.7K
16:33 2,402.26 2,402.67 2,402.25 2,402.67 1,241.7K
16:34 2,403.39 2,403.39 2,403.11 2,403.17 4,827.8K
16:35 2,402.52 2,403.32 2,402.52 2,403.32 2,626.0K
16:36 2,403.44 2,403.80 2,403.02 2,403.02 4,997.0K
16:37 2,403.34 2,403.34 2,403.07 2,403.29 2,370.9K
16:38 2,403.12 2,403.33 2,403.04 2,403.04 7,050.3K
16:39 2,403.26 2,403.73 2,403.26 2,403.51 2,135.8K
16:40 2,403.07 2,403.35 2,403.07 2,403.21 2,293.5K
16:41 2,403.09 2,403.10 2,402.65 2,402.65 1,957.7K
16:42 2,402.38 2,402.58 2,402.07 2,402.07 5,077.2K
16:43 2,401.89 2,402.65 2,401.89 2,402.55 2,208.4K
16:44 2,402.50 2,402.77 2,401.95 2,401.95 3,494.4K
16:45 2,401.87 2,402.19 2,401.51 2,402.19 6,514.9K
16:46 2,402.19 2,402.40 2,401.83 2,401.83 1,197.8K
16:47 2,401.66 2,403.10 2,401.66 2,403.10 938.7K
16:48 2,402.54 2,402.54 2,401.95 2,401.97 5,124.6K
16:49 2,401.64 2,401.92 2,401.64 2,401.92 2,060.7K
16:50 2,402.06 2,402.29 2,401.91 2,401.91 1,592.0K
16:51 2,401.43 2,401.66 2,401.43 2,401.57 2,090.0K
16:52 2,401.42 2,401.90 2,401.42 2,401.90 3,531.8K
16:53 2,402.04 2,402.32 2,402.03 2,402.32 1,278.9K
16:54 2,402.18 2,402.18 2,402.01 2,402.16 1,467.5K
16:55 2,401.83 2,401.83 2,401.07 2,401.07 7,455.0K
16:56 2,401.38 2,401.83 2,401.38 2,401.67 1,678.4K
16:57 2,401.93 2,402.60 2,401.76 2,402.60 6,534.7K
16:58 2,401.97 2,402.39 2,401.85 2,401.85 2,391.1K
16:59 2,402.27 2,402.27 2,401.59 2,401.59 3,784.0K
17:00 2,401.43 2,401.89 2,401.13 2,401.13 7,184.1K
17:01 2,400.99 2,401.14 2,400.99 2,401.13 6,493.3K
17:02 2,399.49 2,400.21 2,399.49 2,399.60 14,764.3K
17:03 2,399.44 2,400.26 2,399.44 2,400.26 3,111.3K
17:04 2,400.36 2,400.69 2,400.36 2,400.69 3,013.1K
17:05 2,400.65 2,400.65 2,400.32 2,400.41 1,512.4K
17:06 2,400.27 2,400.84 2,400.27 2,400.84 1,405.4K
17:07 2,400.70 2,400.70 2,400.00 2,400.28 1,684.4K
17:08 2,399.15 2,399.38 2,398.38 2,398.38 29,020.7K
17:09 2,398.29 2,398.45 2,397.72 2,397.72 7,531.6K
17:10 2,398.06 2,398.06 2,397.64 2,398.03 2,442.9K
17:11 2,397.80 2,397.80 2,396.53 2,396.79 8,439.2K
17:12 2,396.49 2,397.65 2,396.49 2,397.65 2,158.5K
17:13 2,396.99 2,397.65 2,396.99 2,397.65 5,119.9K
17:14 2,397.31 2,397.46 2,397.21 2,397.46 2,340.7K
17:15 2,397.46 2,397.88 2,397.46 2,397.88 5,439.1K
17:16 2,398.52 2,398.70 2,398.35 2,398.38 3,168.6K
17:17 2,398.24 2,398.38 2,398.24 2,398.25 2,487.3K
17:18 2,398.57 2,400.18 2,398.57 2,400.18 8,473.4K
17:19 2,400.48 2,400.48 2,399.76 2,400.25 11,505.0K
17:20 2,400.98 2,402.31 2,400.98 2,402.31 10,324.3K
17:21 2,402.36 2,402.36 2,401.76 2,401.76 5,914.3K
17:22 2,401.56 2,401.77 2,401.56 2,401.77 5,484.5K
17:23 2,401.71 2,402.31 2,401.71 2,402.31 2,786.7K
17:24 2,402.14 2,403.01 2,402.14 2,403.01 2,730.7K
17:25 2,402.90 2,402.90 2,402.57 2,402.62 1,737.6K
17:26 2,402.59 2,402.59 2,402.11 2,402.38 1,965.2K
17:27 2,402.38 2,403.09 2,402.38 2,402.70 2,873.7K
17:28 2,401.30 2,402.13 2,401.30 2,402.13 4,450.1K
17:29 2,402.70 2,402.70 2,402.39 2,402.52 1,737.5K
17:30 2,402.24 2,402.41 2,402.08 2,402.08 2,600.8K
17:31 2,402.28 2,403.08 2,402.28 2,403.08 3,619.1K
17:32 2,403.03 2,404.34 2,403.03 2,404.34 3,518.7K
17:33 2,404.24 2,404.38 2,404.05 2,404.33 3,289.9K
17:34 2,403.94 2,404.28 2,403.94 2,404.01 1,680.5K
17:35 2,403.89 2,404.06 2,403.89 2,404.06 8,724.1K
17:36 2,405.67 2,405.82 2,405.65 2,405.81 2,641.8K
17:37 2,406.09 2,406.54 2,405.98 2,406.54 5,996.9K
17:38 2,406.02 2,406.13 2,406.02 2,406.05 6,048.2K
17:39 2,405.81 2,405.84 2,405.59 2,405.59 3,373.9K
17:40 2,405.79 2,405.79 2,405.29 2,405.41 2,278.3K
17:41 2,405.70 2,406.42 2,405.70 2,406.42 3,927.0K
17:42 2,406.29 2,406.53 2,406.19 2,406.53 3,743.8K
17:43 2,406.53 2,406.82 2,406.53 2,406.62 2,678.5K
17:44 2,406.62 2,406.62 2,405.52 2,405.55 5,587.7K
17:45 2,405.30 2,406.07 2,405.23 2,406.07 9,849.5K
17:46 2,406.01 2,406.19 2,405.86 2,405.86 8,534.2K
17:47 2,405.92 2,406.15 2,405.66 2,405.66 3,943.9K
17:48 2,406.10 2,406.76 2,406.10 2,406.51 63,393.0K
17:49 2,407.06 2,407.28 2,406.91 2,407.28 4,311.9K
17:50 2,406.85 2,407.93 2,406.82 2,407.93 14,938.8K
17:51 2,407.22 2,407.22 2,405.26 2,405.75 7,659.3K
17:52 2,405.73 2,405.73 2,404.11 2,404.11 2,728.5K
17:53 2,403.75 2,404.76 2,403.75 2,404.76 6,420.4K
17:54 2,405.60 2,405.60 2,403.26 2,403.26 4,684.6K
17:55 2,403.21 2,403.21 2,402.72 2,402.72 3,674.3K
17:56 2,403.16 2,403.64 2,403.16 2,403.48 3,013.4K
17:57 2,403.74 2,404.11 2,403.60 2,403.60 2,563.1K
17:58 2,403.96 2,404.07 2,403.82 2,403.82 2,832.0K
17:59 2,402.55 2,403.28 2,402.55 2,403.09 6,229.1K
18:00 2,403.42 2,403.75 2,403.22 2,403.75 3,625.0K
18:01 2,403.76 2,404.05 2,403.76 2,404.01 1,071.9K
18:02 2,404.51 2,404.91 2,404.40 2,404.91 4,271.7K
18:03 2,405.10 2,405.71 2,405.10 2,405.71 5,476.6K
18:04 2,405.78 2,405.78 2,405.51 2,405.51 2,876.1K
18:05 2,405.47 2,407.88 2,405.47 2,407.88 27,194.4K
18:06 2,407.87 2,408.05 2,407.52 2,407.52 5,760.0K
18:07 2,407.64 2,408.03 2,407.64 2,408.03 3,504.7K
18:08 2,408.42 2,408.62 2,408.26 2,408.62 3,433.1K
18:09 2,408.70 2,409.49 2,408.42 2,409.49 16,189.7K
18:10 2,409.44 2,409.53 2,408.82 2,408.82 5,531.3K
18:11 2,409.05 2,409.08 2,408.68 2,409.08 4,715.2K
18:12 2,408.98 2,408.98 2,408.72 2,408.82 3,523.7K
18:13 2,408.74 2,408.85 2,408.60 2,408.85 1,355.5K
18:14 2,408.29 2,408.44 2,408.10 2,408.10 2,440.6K
18:15 2,407.71 2,407.79 2,407.40 2,407.60 8,995.3K
18:16 2,408.14 2,408.22 2,408.09 2,408.15 2,126.6K
18:17 2,408.44 2,408.51 2,408.01 2,408.51 1,223.6K
18:18 2,408.39 2,408.39 2,407.94 2,408.36 3,242.0K
18:19 2,408.63 2,409.02 2,408.29 2,409.02 7,287.6K
18:20 2,409.17 2,409.17 2,408.00 2,408.00 3,800.7K
18:21 2,408.40 2,408.40 2,407.99 2,408.00 13,114.5K
18:22 2,408.26 2,408.38 2,407.82 2,407.82 5,113.2K
18:23 2,407.99 2,408.79 2,407.79 2,408.79 10,320.8K
18:24 2,409.70 2,410.06 2,409.48 2,409.48 5,614.1K
18:25 2,409.53 2,409.84 2,409.22 2,409.84 8,674.6K
18:26 2,409.86 2,410.38 2,409.86 2,410.34 7,263.8K
18:27 2,410.27 2,410.27 2,409.33 2,409.97 8,862.0K
18:28 2,410.00 2,410.59 2,409.98 2,410.14 4,381.8K
18:29 2,410.56 2,410.74 2,410.42 2,410.58 2,100.1K
18:30 2,410.91 2,410.91 2,410.70 2,410.89 2,734.0K
18:31 2,411.29 2,411.29 2,410.69 2,410.69 1,973.7K
18:32 2,410.71 2,410.71 2,410.60 2,410.71 3,223.5K
18:33 2,410.78 2,410.78 2,410.40 2,410.40 6,524.0K
18:34 2,409.31 2,409.84 2,409.31 2,409.84 4,710.6K
18:35 2,409.52 2,409.52 2,409.09 2,409.09 9,870.8K
18:36 2,408.85 2,409.01 2,408.37 2,409.01 6,697.6K
18:37 2,408.14 2,408.61 2,408.02 2,408.61 3,785.1K
18:38 2,408.80 2,409.00 2,408.65 2,408.72 3,345.6K
18:39 2,408.08 2,408.12 2,407.75 2,408.12 3,167.8K
18:40 2,408.06 2,408.06 2,408.06 2,408.06 804.7K
18:51 2,409.75 2,409.75 2,409.75 2,409.75 68,903.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음