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 2,502.66 2,502.93 2,502.29 2,502.29 821,120.5K
09:51 2,502.57 2,502.78 2,501.75 2,501.75 86,601.3K
09:52 2,503.45 2,503.45 2,502.28 2,502.80 85,823.8K
09:53 2,502.81 2,503.43 2,502.81 2,503.43 10,506.1K
09:54 2,504.02 2,504.88 2,504.02 2,504.88 9,967.9K
09:55 2,505.03 2,505.22 2,504.41 2,504.82 8,003.0K
09:56 2,505.16 2,505.16 2,504.30 2,504.67 4,637.5K
09:57 2,504.56 2,504.56 2,504.10 2,504.10 3,660.9K
09:58 2,504.28 2,506.88 2,504.28 2,506.88 31,179.2K
09:59 2,508.83 2,508.83 2,507.29 2,507.29 29,435.8K
10:00 2,506.35 2,507.53 2,506.21 2,506.94 22,168.1K
10:01 2,509.16 2,509.16 2,507.89 2,507.95 24,813.1K
10:02 2,507.26 2,509.44 2,507.22 2,509.44 28,022.4K
10:03 2,509.34 2,510.43 2,508.80 2,510.43 12,027.7K
10:04 2,510.42 2,511.53 2,510.26 2,511.49 31,697.9K
10:05 2,512.64 2,518.48 2,512.64 2,518.48 140,314.2K
10:06 2,518.91 2,520.06 2,518.32 2,518.32 122,220.7K
10:07 2,515.98 2,515.98 2,511.71 2,511.71 111,761.9K
10:08 2,511.62 2,513.33 2,511.62 2,511.91 91,829.1K
10:09 2,511.19 2,511.19 2,510.00 2,510.00 62,243.9K
10:10 2,509.06 2,509.38 2,507.35 2,507.35 76,036.5K
10:11 2,508.24 2,508.59 2,508.20 2,508.20 51,347.6K
10:12 2,508.21 2,508.69 2,507.98 2,508.69 71,462.7K
10:13 2,508.28 2,508.78 2,507.97 2,507.97 35,655.3K
10:14 2,508.14 2,508.14 2,506.59 2,506.85 41,812.2K
10:15 2,507.63 2,507.76 2,505.78 2,505.78 60,809.8K
10:16 2,506.55 2,506.88 2,505.34 2,505.34 123,612.3K
10:17 2,505.39 2,507.08 2,505.39 2,507.03 99,824.9K
10:18 2,506.67 2,508.86 2,506.67 2,508.86 49,973.4K
10:19 2,509.42 2,509.42 2,508.24 2,508.24 35,721.7K
10:20 2,508.65 2,508.65 2,507.80 2,508.38 49,799.7K
10:21 2,508.24 2,508.24 2,506.04 2,506.04 32,339.8K
10:22 2,506.27 2,506.85 2,506.07 2,506.85 17,342.7K
10:23 2,506.26 2,507.00 2,506.26 2,507.00 28,392.1K
10:24 2,507.24 2,508.16 2,507.24 2,507.89 29,775.2K
10:25 2,508.00 2,508.45 2,508.00 2,508.08 8,383.3K
10:26 2,507.52 2,507.52 2,507.19 2,507.40 22,835.4K
10:27 2,507.06 2,507.73 2,507.06 2,507.73 10,507.2K
10:28 2,508.08 2,509.22 2,508.08 2,509.22 15,888.0K
10:29 2,509.68 2,510.38 2,509.50 2,509.50 28,577.7K
10:30 2,509.10 2,510.04 2,509.10 2,510.04 12,990.9K
10:31 2,510.09 2,510.68 2,510.09 2,510.12 18,648.8K
10:32 2,510.51 2,510.51 2,510.02 2,510.02 13,909.2K
10:33 2,508.91 2,509.33 2,508.60 2,509.33 21,123.9K
10:34 2,509.12 2,510.86 2,509.12 2,510.86 37,653.4K
10:35 2,510.84 2,510.84 2,510.11 2,510.11 18,674.4K
10:36 2,509.95 2,510.72 2,509.95 2,510.20 17,017.2K
10:37 2,510.09 2,510.71 2,509.90 2,510.15 22,449.8K
10:38 2,510.15 2,510.34 2,508.18 2,508.18 20,742.0K
10:39 2,507.49 2,507.57 2,507.23 2,507.48 50,121.5K
10:40 2,507.77 2,508.15 2,507.48 2,508.15 21,613.7K
10:41 2,508.03 2,508.03 2,507.41 2,507.41 16,832.7K
10:42 2,506.79 2,506.79 2,505.34 2,505.34 11,192.5K
10:43 2,505.41 2,505.90 2,505.29 2,505.90 7,037.0K
10:44 2,505.92 2,506.41 2,505.89 2,506.33 6,068.5K
10:45 2,506.64 2,506.68 2,506.21 2,506.21 16,972.6K
10:46 2,505.74 2,506.38 2,505.48 2,506.04 30,286.9K
10:47 2,505.97 2,506.71 2,505.97 2,506.71 5,497.6K
10:48 2,506.70 2,506.70 2,506.57 2,506.57 7,805.7K
10:49 2,507.18 2,507.18 2,506.33 2,506.33 7,972.9K
10:50 2,505.91 2,505.91 2,505.02 2,505.02 23,715.4K
10:51 2,504.89 2,504.89 2,504.42 2,504.61 6,638.1K
10:52 2,504.88 2,505.14 2,504.21 2,504.56 30,592.7K
10:53 2,504.79 2,504.79 2,503.51 2,503.80 11,343.4K
10:54 2,504.10 2,504.44 2,504.10 2,504.44 4,491.0K
10:55 2,504.71 2,504.71 2,503.63 2,503.63 13,426.0K
10:56 2,504.03 2,504.29 2,503.79 2,504.29 15,417.6K
10:57 2,504.04 2,505.04 2,504.04 2,505.04 8,502.9K
10:58 2,505.31 2,506.22 2,504.26 2,504.26 49,233.9K
10:59 2,503.84 2,503.91 2,503.23 2,503.91 12,511.0K
11:00 2,503.63 2,503.63 2,502.07 2,502.07 9,636.2K
11:01 2,502.15 2,503.21 2,502.15 2,503.21 7,359.2K
11:02 2,503.04 2,503.04 2,502.38 2,502.38 5,660.4K
11:03 2,502.03 2,502.07 2,501.70 2,501.70 11,824.6K
11:04 2,502.95 2,504.97 2,502.95 2,504.97 14,518.6K
11:05 2,504.87 2,505.26 2,504.71 2,505.17 5,785.2K
11:06 2,505.28 2,505.28 2,504.84 2,504.84 6,083.1K
11:07 2,504.36 2,504.91 2,504.05 2,504.91 15,910.5K
11:08 2,504.34 2,505.72 2,504.34 2,505.72 12,769.2K
11:09 2,504.90 2,505.16 2,504.70 2,504.89 10,925.8K
11:10 2,505.19 2,506.18 2,505.19 2,506.18 12,779.5K
11:11 2,505.74 2,506.17 2,505.01 2,505.01 21,614.9K
11:12 2,504.84 2,505.60 2,504.80 2,505.60 19,658.6K
11:13 2,504.93 2,504.93 2,503.46 2,503.71 31,264.8K
11:14 2,503.89 2,504.45 2,503.89 2,504.45 10,855.0K
11:15 2,504.73 2,504.73 2,503.80 2,503.80 7,301.9K
11:16 2,503.30 2,505.02 2,503.30 2,505.02 11,377.2K
11:17 2,505.30 2,505.31 2,505.09 2,505.09 6,459.3K
11:18 2,505.57 2,507.58 2,505.57 2,507.58 12,025.1K
11:19 2,507.54 2,507.54 2,506.48 2,506.48 25,798.9K
11:20 2,506.25 2,506.57 2,506.25 2,506.57 8,303.9K
11:21 2,506.31 2,506.97 2,506.08 2,506.97 9,538.4K
11:22 2,506.56 2,507.10 2,506.56 2,507.10 7,033.4K
11:23 2,507.53 2,507.96 2,506.74 2,506.74 12,031.8K
11:24 2,506.73 2,506.88 2,506.48 2,506.48 5,984.1K
11:25 2,506.30 2,506.60 2,506.18 2,506.18 2,739.6K
11:26 2,506.64 2,506.75 2,506.29 2,506.75 2,389.4K
11:27 2,506.48 2,507.29 2,506.48 2,507.19 5,736.9K
11:28 2,507.90 2,508.94 2,507.90 2,508.94 17,777.5K
11:29 2,508.78 2,509.67 2,508.59 2,509.67 23,134.7K
11:30 2,509.36 2,509.39 2,507.71 2,507.71 92,368.8K
11:31 2,506.46 2,506.46 2,505.86 2,506.15 15,508.7K
11:32 2,507.06 2,507.20 2,507.05 2,507.05 3,876.2K
11:33 2,507.45 2,507.68 2,507.26 2,507.68 42,437.0K
11:34 2,508.35 2,508.35 2,507.96 2,507.96 14,565.0K
11:35 2,506.98 2,506.98 2,506.59 2,506.71 8,089.9K
11:36 2,506.89 2,506.89 2,506.56 2,506.74 9,337.6K
11:37 2,506.38 2,507.73 2,506.38 2,507.73 19,679.3K
11:38 2,507.10 2,507.10 2,506.61 2,506.95 12,411.9K
11:39 2,506.54 2,507.15 2,506.54 2,507.08 18,765.0K
11:40 2,507.53 2,508.99 2,507.53 2,508.99 21,707.6K
11:41 2,509.19 2,509.19 2,508.19 2,508.19 9,695.3K
11:42 2,508.40 2,509.92 2,508.06 2,509.92 23,104.1K
11:43 2,508.95 2,509.04 2,507.75 2,507.75 39,581.6K
11:44 2,508.14 2,508.14 2,507.46 2,507.80 16,756.6K
11:45 2,508.15 2,508.15 2,507.91 2,507.96 15,182.2K
11:46 2,507.95 2,507.95 2,507.47 2,507.47 17,840.7K
11:47 2,507.66 2,507.99 2,507.53 2,507.99 15,256.2K
11:48 2,508.21 2,508.21 2,507.69 2,507.87 18,979.1K
11:49 2,507.55 2,507.55 2,506.74 2,506.81 18,650.8K
11:50 2,507.20 2,507.54 2,507.20 2,507.54 21,870.5K
11:51 2,507.60 2,508.13 2,507.60 2,508.13 25,596.0K
11:52 2,507.69 2,507.69 2,507.27 2,507.49 21,132.8K
11:53 2,507.13 2,507.33 2,506.58 2,507.33 8,429.6K
11:54 2,507.03 2,508.51 2,507.03 2,508.51 12,473.8K
11:55 2,508.24 2,508.27 2,507.69 2,507.69 6,344.3K
11:56 2,507.88 2,508.32 2,507.59 2,507.59 9,867.8K
11:57 2,507.69 2,507.69 2,507.25 2,507.34 11,749.3K
11:58 2,506.75 2,508.05 2,506.75 2,508.05 7,400.7K
11:59 2,507.93 2,507.93 2,507.90 2,507.90 6,982.9K
12:00 2,508.02 2,508.02 2,507.91 2,507.91 5,255.0K
12:01 2,507.43 2,507.43 2,507.07 2,507.07 9,612.0K
12:02 2,507.10 2,507.56 2,506.89 2,506.89 9,677.7K
12:03 2,507.33 2,507.41 2,506.71 2,506.71 15,723.6K
12:04 2,506.42 2,507.84 2,506.42 2,507.52 26,124.6K
12:05 2,507.85 2,508.01 2,507.72 2,507.72 15,979.4K
12:06 2,507.69 2,509.03 2,507.69 2,508.72 16,958.0K
12:07 2,508.64 2,508.64 2,508.59 2,508.62 5,592.4K
12:08 2,508.53 2,508.54 2,508.11 2,508.11 8,973.6K
12:09 2,507.98 2,508.57 2,507.88 2,508.57 15,507.0K
12:10 2,508.37 2,508.37 2,507.54 2,507.54 8,920.7K
12:11 2,507.58 2,507.92 2,507.38 2,507.92 6,035.5K
12:12 2,507.98 2,507.98 2,507.56 2,507.73 6,589.8K
12:13 2,507.03 2,507.03 2,506.00 2,506.00 37,732.0K
12:14 2,506.22 2,506.90 2,506.22 2,506.51 42,240.6K
12:15 2,506.38 2,507.24 2,506.38 2,507.24 15,139.0K
12:16 2,507.04 2,508.15 2,507.04 2,507.98 14,477.6K
12:17 2,508.27 2,508.27 2,507.86 2,508.05 12,001.4K
12:18 2,507.94 2,508.01 2,507.56 2,508.01 9,359.8K
12:19 2,507.90 2,508.23 2,507.80 2,507.80 11,911.5K
12:20 2,507.73 2,508.19 2,507.73 2,507.74 6,113.1K
12:21 2,507.94 2,507.94 2,507.80 2,507.88 4,854.0K
12:22 2,507.88 2,508.65 2,507.88 2,508.65 5,805.8K
12:23 2,508.81 2,509.05 2,508.72 2,509.05 12,809.8K
12:24 2,509.07 2,515.54 2,509.07 2,515.54 121,448.6K
12:25 2,514.45 2,517.86 2,514.45 2,517.86 61,177.4K
12:26 2,516.73 2,516.73 2,515.25 2,515.25 31,452.4K
12:27 2,515.25 2,517.09 2,515.25 2,517.09 37,573.2K
12:28 2,516.93 2,519.10 2,516.93 2,518.37 73,193.8K
12:29 2,518.72 2,520.10 2,518.23 2,520.10 102,487.2K
12:30 2,520.79 2,520.79 2,519.71 2,519.71 59,513.5K
12:31 2,519.31 2,519.31 2,517.74 2,517.74 33,296.7K
12:32 2,517.86 2,520.12 2,517.86 2,520.12 54,711.6K
12:33 2,520.04 2,521.59 2,519.93 2,521.59 107,886.0K
12:34 2,521.62 2,521.62 2,521.02 2,521.26 36,536.4K
12:35 2,520.73 2,520.73 2,520.03 2,520.22 17,468.7K
12:36 2,520.28 2,520.28 2,519.45 2,519.45 22,636.8K
12:37 2,519.72 2,519.83 2,519.66 2,519.68 13,428.2K
12:38 2,520.07 2,520.19 2,519.17 2,520.19 10,419.5K
12:39 2,520.85 2,522.52 2,520.85 2,522.13 25,377.0K
12:40 2,523.07 2,523.54 2,522.95 2,523.54 44,973.2K
12:41 2,524.52 2,524.52 2,523.99 2,524.41 45,011.2K
12:42 2,524.57 2,524.57 2,523.89 2,523.89 55,303.1K
12:43 2,523.81 2,524.44 2,523.19 2,523.42 31,300.7K
12:44 2,523.17 2,524.78 2,523.17 2,524.78 18,462.2K
12:45 2,525.24 2,526.10 2,525.24 2,526.10 25,750.1K
12:46 2,525.98 2,525.98 2,525.50 2,525.69 26,679.1K
12:47 2,525.06 2,526.06 2,524.86 2,526.06 41,867.6K
12:48 2,526.82 2,526.82 2,525.33 2,526.45 20,437.8K
12:49 2,526.00 2,526.40 2,526.00 2,526.40 19,472.3K
12:50 2,527.13 2,527.48 2,526.78 2,527.48 23,313.1K
12:51 2,527.82 2,527.82 2,526.44 2,526.56 10,724.1K
12:52 2,526.35 2,526.35 2,524.78 2,524.78 16,200.1K
12:53 2,524.62 2,524.79 2,524.32 2,524.32 13,852.1K
12:54 2,524.18 2,524.52 2,523.95 2,524.52 14,353.6K
12:55 2,524.29 2,525.35 2,524.29 2,524.91 11,496.2K
12:56 2,525.11 2,525.11 2,524.83 2,525.04 5,027.2K
12:57 2,525.45 2,525.82 2,525.40 2,525.82 6,568.4K
12:58 2,526.98 2,526.98 2,525.87 2,525.87 23,101.0K
12:59 2,525.80 2,525.80 2,524.46 2,524.46 7,585.3K
13:00 2,524.61 2,525.67 2,524.61 2,525.67 12,054.2K
13:01 2,526.09 2,526.16 2,525.73 2,526.16 20,485.1K
13:02 2,526.25 2,526.56 2,526.06 2,526.56 8,367.2K
13:03 2,526.52 2,526.52 2,525.45 2,525.45 14,873.1K
13:04 2,525.56 2,525.56 2,524.45 2,524.45 12,710.9K
13:05 2,525.04 2,525.04 2,524.74 2,524.94 10,696.6K
13:06 2,524.93 2,524.93 2,524.37 2,524.78 3,699.8K
13:07 2,524.94 2,525.89 2,524.82 2,525.89 8,197.6K
13:08 2,525.87 2,525.87 2,524.79 2,524.79 18,262.2K
13:09 2,525.52 2,525.78 2,524.91 2,525.78 13,159.4K
13:10 2,525.27 2,525.55 2,525.08 2,525.55 6,710.4K
13:11 2,525.25 2,525.38 2,525.08 2,525.37 3,925.3K
13:12 2,525.58 2,525.60 2,525.29 2,525.60 23,141.0K
13:13 2,525.88 2,526.62 2,525.88 2,526.62 40,568.8K
13:14 2,528.87 2,529.66 2,528.37 2,529.66 53,909.5K
13:15 2,529.68 2,529.68 2,528.86 2,528.86 14,807.9K
13:16 2,529.81 2,529.81 2,528.54 2,529.01 21,164.5K
13:17 2,529.35 2,529.35 2,528.06 2,528.06 28,992.3K
13:18 2,528.62 2,529.76 2,528.62 2,529.73 31,540.5K
13:19 2,530.37 2,530.37 2,528.68 2,528.68 17,029.3K
13:20 2,526.76 2,527.34 2,526.70 2,527.25 29,563.9K
13:21 2,527.28 2,527.70 2,527.27 2,527.70 22,189.4K
13:22 2,528.47 2,528.47 2,528.13 2,528.16 22,428.3K
13:23 2,527.96 2,527.96 2,527.06 2,527.06 12,403.1K
13:24 2,528.01 2,528.13 2,527.88 2,527.88 5,958.9K
13:25 2,527.27 2,527.27 2,526.66 2,526.70 11,561.2K
13:26 2,527.26 2,527.35 2,527.17 2,527.29 7,984.5K
13:27 2,526.97 2,527.07 2,526.03 2,526.03 6,086.3K
13:28 2,526.18 2,526.18 2,524.69 2,524.69 10,712.3K
13:29 2,525.49 2,525.91 2,525.37 2,525.91 17,054.6K
13:30 2,527.36 2,528.15 2,527.36 2,527.65 22,983.7K
13:31 2,528.30 2,529.12 2,528.30 2,529.12 10,852.7K
13:32 2,529.62 2,529.62 2,528.13 2,528.13 32,892.8K
13:33 2,528.19 2,528.19 2,526.91 2,526.91 14,028.8K
13:34 2,526.62 2,526.70 2,526.00 2,526.00 5,950.5K
13:35 2,525.56 2,526.05 2,525.56 2,526.01 8,840.2K
13:36 2,526.77 2,527.21 2,526.77 2,527.21 5,272.2K
13:37 2,527.60 2,528.33 2,527.60 2,528.19 5,480.0K
13:38 2,528.00 2,528.19 2,527.83 2,527.83 4,109.0K
13:39 2,527.52 2,527.85 2,527.52 2,527.64 7,252.0K
13:40 2,528.52 2,528.59 2,527.27 2,527.27 29,056.5K
13:41 2,527.25 2,527.93 2,527.25 2,527.46 7,980.5K
13:42 2,527.50 2,527.50 2,525.80 2,526.69 28,715.4K
13:43 2,525.65 2,526.05 2,525.60 2,526.05 40,875.6K
13:44 2,525.67 2,525.92 2,525.58 2,525.60 6,919.3K
13:45 2,525.86 2,525.99 2,525.77 2,525.77 12,776.7K
13:46 2,525.54 2,525.87 2,525.41 2,525.54 7,139.8K
13:47 2,525.69 2,525.69 2,525.07 2,525.07 5,687.1K
13:48 2,524.31 2,524.58 2,523.99 2,524.58 8,913.1K
13:49 2,524.48 2,525.32 2,524.32 2,524.89 19,332.0K
13:50 2,524.50 2,524.97 2,524.41 2,524.83 8,518.3K
13:51 2,524.33 2,524.41 2,524.23 2,524.31 8,252.7K
13:52 2,524.46 2,524.50 2,523.49 2,524.50 11,450.9K
13:53 2,524.83 2,525.14 2,524.62 2,524.62 4,826.5K
13:54 2,524.37 2,524.62 2,524.11 2,524.62 8,385.7K
13:55 2,524.74 2,525.98 2,524.74 2,525.98 11,161.8K
13:56 2,526.02 2,526.55 2,525.47 2,526.55 9,214.1K
13:57 2,526.92 2,526.98 2,526.92 2,526.97 4,771.1K
13:58 2,526.66 2,526.66 2,525.49 2,525.49 5,622.0K
13:59 2,525.58 2,526.00 2,525.58 2,525.83 1,926.5K
14:00 2,525.62 2,525.63 2,525.33 2,525.33 8,970.1K
14:01 2,524.89 2,525.34 2,524.89 2,525.12 3,857.2K
14:02 2,525.34 2,525.40 2,524.79 2,524.79 5,534.9K
14:03 2,524.37 2,524.37 2,524.24 2,524.25 7,924.6K
14:04 2,523.34 2,523.37 2,522.90 2,523.01 51,304.8K
14:05 2,523.30 2,524.47 2,523.30 2,524.47 5,933.6K
14:06 2,523.94 2,523.94 2,523.25 2,523.78 9,283.5K
14:07 2,523.67 2,523.67 2,522.65 2,522.65 14,815.5K
14:08 2,522.37 2,522.64 2,522.37 2,522.46 10,663.1K
14:09 2,521.96 2,521.96 2,521.02 2,521.11 6,843.9K
14:10 2,521.01 2,521.44 2,520.42 2,521.44 14,484.6K
14:11 2,521.20 2,521.66 2,520.93 2,521.66 6,163.2K
14:12 2,522.92 2,523.13 2,522.89 2,522.89 7,498.4K
14:13 2,522.57 2,522.61 2,522.41 2,522.41 5,708.8K
14:14 2,522.50 2,522.78 2,522.16 2,522.78 2,956.9K
14:15 2,523.03 2,523.46 2,523.03 2,523.46 4,862.2K
14:16 2,523.97 2,524.75 2,523.97 2,524.75 18,313.3K
14:17 2,524.32 2,524.49 2,523.97 2,523.97 4,922.4K
14:18 2,523.97 2,524.10 2,523.72 2,524.10 7,900.4K
14:19 2,523.74 2,523.74 2,522.97 2,523.15 6,742.0K
14:20 2,522.76 2,522.93 2,522.65 2,522.89 5,941.7K
14:21 2,523.35 2,523.97 2,523.35 2,523.88 7,835.7K
14:22 2,523.29 2,523.45 2,523.13 2,523.41 4,184.2K
14:23 2,524.36 2,525.07 2,524.36 2,525.03 14,501.5K
14:24 2,525.94 2,525.94 2,525.30 2,525.30 9,536.9K
14:25 2,525.24 2,525.93 2,525.24 2,525.58 7,881.4K
14:26 2,525.90 2,525.90 2,525.80 2,525.85 14,897.7K
14:27 2,526.00 2,526.00 2,525.74 2,525.74 11,207.1K
14:28 2,525.43 2,525.43 2,524.44 2,524.44 8,497.5K
14:29 2,524.79 2,525.51 2,524.79 2,525.51 4,311.5K
14:30 2,525.68 2,527.17 2,525.68 2,526.87 10,698.5K
14:31 2,526.23 2,526.27 2,525.13 2,525.26 22,510.6K
14:32 2,524.60 2,524.60 2,524.07 2,524.33 16,738.9K
14:33 2,524.14 2,524.55 2,524.06 2,524.55 7,751.9K
14:34 2,524.75 2,524.78 2,524.19 2,524.78 3,140.1K
14:35 2,525.31 2,525.57 2,525.31 2,525.42 7,743.4K
14:36 2,525.17 2,525.30 2,525.12 2,525.30 5,973.9K
14:37 2,525.19 2,525.37 2,525.06 2,525.31 3,575.2K
14:38 2,525.98 2,526.07 2,525.82 2,525.82 2,901.5K
14:39 2,525.85 2,526.01 2,525.77 2,525.77 4,355.8K
14:40 2,525.90 2,525.90 2,525.59 2,525.81 3,458.7K
14:41 2,525.38 2,525.38 2,524.92 2,524.92 3,387.4K
14:42 2,524.92 2,524.92 2,524.40 2,524.92 6,927.0K
14:43 2,524.73 2,524.73 2,523.67 2,524.11 9,445.3K
14:44 2,524.26 2,524.89 2,524.26 2,524.62 2,547.9K
14:45 2,525.43 2,525.66 2,525.43 2,525.66 2,690.4K
14:46 2,525.33 2,525.33 2,524.63 2,524.63 7,618.9K
14:47 2,524.49 2,524.94 2,524.21 2,524.51 14,055.7K
14:48 2,524.45 2,524.45 2,523.88 2,523.90 7,575.5K
14:49 2,523.63 2,523.93 2,522.27 2,522.27 17,213.5K
14:50 2,522.50 2,522.62 2,522.32 2,522.62 4,094.0K
14:51 2,522.54 2,523.06 2,522.54 2,523.06 8,490.8K
14:52 2,523.10 2,524.56 2,523.10 2,524.35 6,544.2K
14:53 2,524.47 2,524.47 2,524.32 2,524.43 2,409.7K
14:54 2,524.45 2,524.89 2,524.45 2,524.60 3,379.2K
14:55 2,524.79 2,524.79 2,523.90 2,524.16 2,877.5K
14:56 2,524.42 2,525.13 2,524.42 2,524.44 6,463.1K
14:57 2,524.28 2,524.38 2,523.79 2,524.36 3,975.9K
14:58 2,524.64 2,524.64 2,523.85 2,523.85 2,920.5K
14:59 2,524.48 2,524.48 2,523.94 2,523.94 770.4K
15:00 2,523.90 2,524.76 2,523.90 2,524.76 3,906.8K
15:01 2,524.84 2,524.84 2,524.34 2,524.34 7,382.0K
15:02 2,524.29 2,524.29 2,523.73 2,524.14 1,506.4K
15:03 2,523.88 2,523.90 2,523.53 2,523.53 2,794.5K
15:04 2,523.61 2,523.62 2,523.30 2,523.62 2,141.6K
15:05 2,523.53 2,523.74 2,523.53 2,523.72 3,876.6K
15:06 2,523.64 2,523.64 2,523.22 2,523.22 5,815.6K
15:07 2,522.85 2,523.02 2,522.55 2,522.67 3,382.4K
15:08 2,522.85 2,523.05 2,522.85 2,523.05 3,444.5K
15:09 2,523.05 2,523.10 2,522.51 2,523.10 4,020.2K
15:10 2,522.98 2,522.98 2,522.41 2,522.41 6,358.3K
15:11 2,523.07 2,523.07 2,522.18 2,523.00 5,557.8K
15:12 2,522.67 2,522.84 2,522.55 2,522.84 3,067.7K
15:13 2,522.09 2,522.25 2,521.86 2,522.25 6,453.3K
15:14 2,521.86 2,521.86 2,521.76 2,521.79 9,654.4K
15:15 2,521.77 2,521.77 2,521.21 2,521.25 11,477.5K
15:16 2,520.54 2,520.64 2,520.53 2,520.64 15,940.9K
15:17 2,520.39 2,520.50 2,519.15 2,519.15 16,984.6K
15:18 2,519.37 2,519.95 2,519.37 2,519.95 14,242.4K
15:19 2,519.93 2,520.33 2,519.93 2,520.33 6,471.3K
15:20 2,520.37 2,520.37 2,520.00 2,520.25 4,712.7K
15:21 2,520.59 2,521.03 2,520.24 2,521.03 7,630.4K
15:22 2,520.69 2,521.04 2,520.11 2,520.11 7,039.7K
15:23 2,520.39 2,520.59 2,520.01 2,520.01 8,474.4K
15:24 2,520.05 2,520.31 2,519.85 2,520.31 4,567.2K
15:25 2,520.14 2,521.00 2,520.14 2,521.00 3,916.0K
15:26 2,521.22 2,521.27 2,520.98 2,521.27 3,313.9K
15:27 2,520.96 2,521.36 2,520.96 2,521.09 3,673.3K
15:28 2,521.36 2,521.88 2,521.36 2,521.62 14,075.5K
15:29 2,521.84 2,521.84 2,521.24 2,521.25 21,898.0K
15:30 2,521.73 2,522.49 2,521.73 2,522.49 18,261.6K
15:31 2,522.51 2,523.37 2,521.80 2,523.37 14,875.3K
15:32 2,523.71 2,524.17 2,523.71 2,524.17 8,525.6K
15:33 2,524.23 2,524.66 2,524.23 2,524.66 3,622.2K
15:34 2,524.85 2,524.95 2,524.71 2,524.71 1,817.7K
15:35 2,524.40 2,524.41 2,523.91 2,523.91 3,235.8K
15:36 2,523.85 2,523.85 2,523.50 2,523.50 3,241.2K
15:37 2,523.88 2,524.97 2,523.88 2,524.91 2,114.8K
15:38 2,524.80 2,524.80 2,523.72 2,523.72 8,503.1K
15:39 2,523.53 2,523.87 2,523.30 2,523.30 7,780.4K
15:40 2,523.51 2,523.68 2,522.96 2,523.64 7,170.7K
15:41 2,523.62 2,524.02 2,523.34 2,523.62 11,143.9K
15:42 2,523.38 2,523.53 2,523.24 2,523.53 9,980.4K
15:43 2,523.29 2,523.46 2,522.71 2,523.46 6,092.5K
15:44 2,523.49 2,523.58 2,523.43 2,523.43 2,302.3K
15:45 2,522.84 2,523.02 2,522.41 2,523.02 2,881.3K
15:46 2,522.92 2,523.34 2,522.92 2,523.34 14,144.3K
15:47 2,523.73 2,523.88 2,523.49 2,523.87 4,201.3K
15:48 2,524.84 2,524.93 2,523.80 2,523.80 34,443.9K
15:49 2,524.62 2,525.52 2,524.62 2,525.52 11,667.9K
15:50 2,526.66 2,526.66 2,525.97 2,525.97 4,963.0K
15:51 2,525.63 2,526.30 2,525.63 2,526.30 7,710.2K
15:52 2,525.75 2,525.75 2,525.52 2,525.58 5,249.1K
15:53 2,524.98 2,525.30 2,524.83 2,525.24 1,697.9K
15:54 2,525.43 2,525.67 2,525.43 2,525.43 4,680.7K
15:55 2,525.58 2,526.07 2,525.30 2,526.07 4,012.6K
15:56 2,525.75 2,525.75 2,525.40 2,525.40 8,354.1K
15:57 2,525.00 2,525.00 2,524.56 2,524.83 5,052.9K
15:58 2,525.06 2,525.36 2,525.06 2,525.36 6,943.9K
15:59 2,525.40 2,525.90 2,525.40 2,525.90 12,591.7K
16:00 2,525.18 2,525.63 2,525.11 2,525.15 17,456.7K
16:01 2,525.03 2,525.25 2,524.75 2,525.25 5,040.8K
16:02 2,524.63 2,526.16 2,524.63 2,526.16 7,622.8K
16:03 2,525.65 2,526.03 2,525.65 2,525.80 3,461.0K
16:04 2,525.29 2,525.80 2,525.29 2,525.50 4,124.7K
16:05 2,525.23 2,526.41 2,525.23 2,526.41 11,018.1K
16:06 2,526.43 2,526.58 2,525.87 2,526.23 8,242.6K
16:07 2,526.57 2,527.50 2,526.46 2,527.50 7,270.4K
16:08 2,527.10 2,527.43 2,526.93 2,527.14 6,575.4K
16:09 2,527.08 2,528.40 2,527.08 2,528.40 6,351.6K
16:10 2,528.15 2,529.10 2,528.15 2,529.10 21,359.1K
16:11 2,528.75 2,528.81 2,528.48 2,528.81 12,261.3K
16:12 2,529.13 2,529.13 2,528.50 2,528.52 11,650.7K
16:13 2,528.90 2,528.90 2,528.71 2,528.72 3,076.3K
16:14 2,528.54 2,528.54 2,527.62 2,527.65 11,777.4K
16:15 2,527.38 2,527.78 2,527.10 2,527.10 8,169.2K
16:16 2,528.45 2,528.45 2,527.12 2,528.17 16,806.5K
16:17 2,528.24 2,528.24 2,527.64 2,528.09 6,893.0K
16:18 2,528.95 2,529.02 2,528.63 2,528.63 7,001.4K
16:19 2,528.09 2,528.09 2,527.75 2,527.87 8,779.9K
16:20 2,527.99 2,527.99 2,526.90 2,526.90 7,302.0K
16:21 2,526.76 2,527.50 2,526.76 2,527.50 3,690.1K
16:22 2,527.09 2,527.93 2,527.07 2,527.50 6,790.0K
16:23 2,526.73 2,527.02 2,526.73 2,527.02 3,654.3K
16:24 2,526.72 2,527.19 2,526.72 2,527.19 3,962.9K
16:25 2,527.88 2,527.88 2,527.11 2,527.22 8,032.7K
16:26 2,526.82 2,528.12 2,526.82 2,528.12 4,920.9K
16:27 2,528.05 2,528.05 2,527.48 2,527.69 3,971.2K
16:28 2,528.23 2,528.23 2,527.78 2,527.78 4,755.3K
16:29 2,527.91 2,528.04 2,527.39 2,527.39 2,854.5K
16:30 2,527.20 2,527.39 2,526.86 2,527.39 7,392.3K
16:31 2,528.54 2,529.91 2,528.54 2,529.91 6,288.6K
16:32 2,529.56 2,530.67 2,529.56 2,530.67 10,847.0K
16:33 2,530.77 2,531.11 2,530.68 2,531.11 19,220.9K
16:34 2,531.08 2,531.08 2,530.36 2,530.76 12,956.4K
16:35 2,531.03 2,532.52 2,531.03 2,532.52 16,850.8K
16:36 2,533.97 2,533.97 2,532.92 2,532.92 27,683.2K
16:37 2,533.03 2,533.03 2,532.30 2,532.46 21,183.2K
16:38 2,532.41 2,532.83 2,532.41 2,532.83 8,192.1K
16:39 2,531.46 2,532.14 2,531.46 2,532.14 9,257.1K
16:40 2,532.64 2,532.76 2,532.16 2,532.76 15,429.8K
16:41 2,533.01 2,533.01 2,531.87 2,532.56 6,046.1K
16:42 2,532.53 2,532.53 2,532.28 2,532.53 7,806.7K
16:43 2,532.28 2,532.44 2,532.06 2,532.06 5,348.5K
16:44 2,532.32 2,532.68 2,532.31 2,532.36 3,255.6K
16:45 2,532.81 2,533.37 2,532.81 2,533.37 20,903.4K
16:46 2,533.19 2,533.19 2,530.76 2,530.76 15,818.1K
16:47 2,530.84 2,531.57 2,530.84 2,531.57 4,231.6K
16:48 2,531.37 2,531.37 2,530.26 2,530.26 20,774.7K
16:49 2,530.01 2,530.28 2,529.86 2,529.86 5,440.6K
16:50 2,529.71 2,530.31 2,529.71 2,530.31 8,702.7K
16:51 2,529.98 2,529.98 2,529.56 2,529.85 6,091.5K
16:52 2,529.76 2,529.76 2,529.08 2,529.21 4,292.5K
16:53 2,528.74 2,528.88 2,528.44 2,528.58 11,770.1K
16:54 2,528.40 2,529.20 2,528.40 2,528.75 4,530.8K
16:55 2,529.14 2,529.49 2,529.14 2,529.49 2,615.6K
16:56 2,529.34 2,529.34 2,528.05 2,528.05 17,966.0K
16:57 2,529.04 2,529.12 2,528.37 2,529.12 7,083.6K
16:58 2,528.91 2,529.43 2,528.91 2,529.43 4,443.7K
16:59 2,529.30 2,529.65 2,528.86 2,529.63 3,187.3K
17:00 2,529.56 2,529.56 2,529.06 2,529.06 3,128.7K
17:01 2,529.39 2,530.37 2,529.39 2,530.37 7,504.7K
17:02 2,530.52 2,530.84 2,530.49 2,530.84 3,790.1K
17:03 2,530.97 2,531.60 2,530.97 2,531.20 17,572.1K
17:04 2,530.78 2,530.78 2,530.37 2,530.54 4,425.2K
17:05 2,530.41 2,530.64 2,530.03 2,530.03 18,735.5K
17:06 2,530.40 2,530.40 2,529.31 2,529.91 14,218.2K
17:07 2,529.16 2,529.77 2,529.16 2,529.59 13,149.3K
17:08 2,529.34 2,529.34 2,528.59 2,528.59 9,421.2K
17:09 2,528.77 2,528.77 2,526.90 2,526.90 14,780.8K
17:10 2,527.04 2,527.51 2,527.04 2,527.16 11,230.4K
17:11 2,527.38 2,527.71 2,527.36 2,527.71 10,021.7K
17:12 2,528.06 2,528.54 2,527.53 2,527.53 7,355.6K
17:13 2,527.29 2,527.57 2,526.86 2,527.37 22,752.6K
17:14 2,527.46 2,529.67 2,527.46 2,529.67 45,249.5K
17:15 2,529.38 2,529.94 2,529.38 2,529.56 14,299.0K
17:16 2,530.30 2,531.12 2,530.30 2,531.12 11,330.4K
17:17 2,530.61 2,530.61 2,529.84 2,530.13 11,299.4K
17:18 2,529.71 2,529.71 2,528.77 2,528.77 10,388.2K
17:19 2,528.43 2,528.43 2,528.33 2,528.33 15,661.2K
17:20 2,528.21 2,528.35 2,528.01 2,528.35 11,922.5K
17:21 2,528.58 2,528.58 2,528.24 2,528.27 5,138.4K
17:22 2,529.47 2,529.47 2,528.96 2,528.96 11,999.8K
17:23 2,528.85 2,528.91 2,528.34 2,528.34 4,583.2K
17:24 2,528.77 2,529.88 2,528.77 2,529.09 8,441.0K
17:25 2,528.77 2,529.41 2,528.77 2,529.25 15,392.1K
17:26 2,529.21 2,529.94 2,529.21 2,529.94 10,747.4K
17:27 2,529.89 2,530.92 2,529.82 2,530.92 10,351.3K
17:28 2,531.37 2,532.84 2,531.37 2,532.84 14,810.6K
17:29 2,532.71 2,533.76 2,532.71 2,533.44 14,974.5K
17:30 2,533.49 2,534.34 2,533.49 2,534.11 9,265.0K
17:31 2,534.42 2,536.20 2,534.42 2,536.20 15,058.8K
17:32 2,536.17 2,536.17 2,535.19 2,535.19 19,115.7K
17:33 2,535.68 2,535.80 2,535.51 2,535.51 8,417.2K
17:34 2,535.36 2,535.36 2,534.91 2,535.17 14,828.1K
17:35 2,534.67 2,535.01 2,534.67 2,535.01 5,002.8K
17:36 2,535.13 2,536.04 2,535.13 2,536.04 22,327.0K
17:37 2,536.37 2,538.04 2,536.37 2,538.04 37,550.9K
17:38 2,537.49 2,537.49 2,536.62 2,536.62 13,725.2K
17:39 2,537.95 2,538.41 2,537.71 2,537.71 42,846.9K
17:40 2,537.79 2,537.88 2,537.68 2,537.68 66,340.3K
17:41 2,538.00 2,538.00 2,537.60 2,537.94 47,502.1K
17:42 2,537.32 2,537.93 2,536.63 2,536.63 38,448.8K
17:43 2,536.80 2,538.25 2,536.80 2,538.25 37,582.6K
17:44 2,538.12 2,538.83 2,538.08 2,538.08 47,519.5K
17:45 2,537.61 2,537.96 2,536.44 2,536.44 23,389.7K
17:46 2,535.66 2,536.89 2,535.66 2,536.08 32,980.1K
17:47 2,536.35 2,536.35 2,535.80 2,536.18 38,339.5K
17:48 2,536.57 2,537.45 2,536.57 2,537.45 19,193.7K
17:49 2,537.34 2,538.51 2,537.08 2,538.51 20,990.7K
17:50 2,537.71 2,537.71 2,536.65 2,536.65 22,252.9K
17:51 2,536.66 2,538.71 2,536.66 2,538.71 14,207.6K
17:52 2,539.09 2,540.17 2,538.55 2,538.55 28,425.3K
17:53 2,539.01 2,539.01 2,538.36 2,538.81 14,311.5K
17:54 2,538.80 2,538.80 2,537.79 2,537.79 21,125.7K
17:55 2,538.46 2,539.59 2,538.46 2,539.11 25,459.6K
17:56 2,538.81 2,538.81 2,537.61 2,537.61 29,612.2K
17:57 2,536.91 2,536.91 2,536.51 2,536.85 25,291.0K
17:58 2,536.78 2,538.47 2,536.78 2,538.47 25,401.5K
17:59 2,538.28 2,538.28 2,536.65 2,536.65 30,851.6K
18:00 2,535.72 2,536.72 2,535.72 2,536.65 13,027.3K
18:01 2,537.57 2,537.57 2,536.48 2,536.48 24,711.2K
18:02 2,537.10 2,537.78 2,537.10 2,537.25 8,680.2K
18:03 2,536.90 2,536.90 2,536.63 2,536.69 16,714.5K
18:04 2,536.57 2,536.57 2,536.29 2,536.48 18,414.2K
18:05 2,536.37 2,537.56 2,536.37 2,537.33 6,908.2K
18:06 2,537.93 2,538.20 2,537.93 2,537.96 9,820.4K
18:07 2,537.74 2,537.74 2,535.97 2,535.97 17,021.3K
18:08 2,536.51 2,536.70 2,536.28 2,536.69 7,853.1K
18:09 2,536.16 2,537.19 2,535.77 2,537.19 16,267.7K
18:10 2,537.16 2,538.15 2,537.16 2,538.15 7,029.7K
18:11 2,538.13 2,538.36 2,537.11 2,537.11 7,012.8K
18:12 2,537.94 2,539.16 2,537.64 2,539.16 7,252.6K
18:13 2,538.26 2,538.26 2,537.29 2,537.29 7,273.2K
18:14 2,537.13 2,537.40 2,535.49 2,535.49 10,844.9K
18:15 2,535.30 2,535.93 2,535.30 2,535.58 14,903.0K
18:16 2,535.66 2,535.97 2,535.46 2,535.97 5,938.0K
18:17 2,536.03 2,536.68 2,536.03 2,536.03 4,569.2K
18:18 2,536.07 2,536.50 2,536.01 2,536.01 11,512.8K
18:19 2,535.46 2,535.56 2,535.29 2,535.29 11,218.3K
18:20 2,535.57 2,537.09 2,535.57 2,536.10 11,608.9K
18:21 2,536.16 2,536.27 2,535.99 2,535.99 6,954.4K
18:22 2,535.39 2,536.47 2,535.39 2,536.47 7,705.2K
18:23 2,536.65 2,536.65 2,535.91 2,536.17 11,794.8K
18:24 2,535.96 2,536.18 2,535.74 2,535.74 3,955.5K
18:25 2,536.14 2,536.36 2,535.40 2,535.72 4,824.1K
18:26 2,535.57 2,535.84 2,535.53 2,535.84 8,165.9K
18:27 2,536.41 2,536.41 2,534.98 2,535.31 39,309.4K
18:28 2,535.66 2,536.50 2,535.66 2,535.93 4,895.5K
18:29 2,536.44 2,536.44 2,536.10 2,536.34 7,115.7K
18:30 2,535.60 2,536.02 2,535.60 2,536.02 9,615.0K
18:31 2,535.89 2,536.64 2,535.29 2,535.29 7,633.5K
18:32 2,535.65 2,535.77 2,535.64 2,535.69 4,598.3K
18:33 2,535.38 2,535.38 2,534.50 2,534.50 4,970.4K
18:34 2,532.78 2,533.00 2,532.15 2,532.15 13,959.8K
18:35 2,531.99 2,533.64 2,531.99 2,532.67 9,698.8K
18:36 2,532.98 2,532.98 2,532.14 2,532.14 11,770.0K
18:37 2,532.37 2,532.89 2,531.54 2,531.54 10,646.0K
18:38 2,532.09 2,532.40 2,531.27 2,531.27 13,916.7K
18:39 2,530.92 2,531.91 2,530.77 2,531.91 6,815.7K
18:40 2,531.35 2,531.35 2,531.35 2,531.35 2,669.7K
18:51 2,534.53 2,534.53 2,534.53 2,534.53 28,316.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음