MOEX IT (MOEXIT)

MOEXIT
🏛️ 러시아 연방 →
2,304.71
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 2,448.64 2,448.64 2,447.39 2,447.39 319,510.7K
09:51 2,447.67 2,447.70 2,447.20 2,447.20 1,086.1K
09:52 2,447.29 2,447.29 2,447.04 2,447.22 3,489.7K
09:53 2,446.82 2,446.82 2,446.39 2,446.39 1,553.2K
09:54 2,446.85 2,447.65 2,446.85 2,447.24 876.3K
09:55 2,447.24 2,447.94 2,446.83 2,447.94 466.3K
09:56 2,448.17 2,448.33 2,447.93 2,448.33 4,487.4K
09:57 2,447.78 2,448.46 2,447.78 2,448.46 7,676.5K
09:58 2,448.90 2,451.50 2,448.90 2,451.50 6,938.3K
09:59 2,451.88 2,452.05 2,451.64 2,451.80 4,952.9K
10:00 2,451.69 2,451.69 2,449.98 2,449.98 7,649.4K
10:01 2,450.09 2,450.09 2,448.76 2,450.01 52,976.1K
10:02 2,450.40 2,450.40 2,449.45 2,449.45 13,180.2K
10:03 2,449.79 2,449.99 2,449.47 2,449.99 5,045.3K
10:04 2,450.08 2,450.23 2,449.70 2,450.23 11,472.6K
10:05 2,450.82 2,452.21 2,450.82 2,452.21 15,518.7K
10:06 2,452.23 2,452.23 2,451.06 2,451.06 6,014.8K
10:07 2,450.85 2,450.85 2,450.11 2,450.11 8,873.7K
10:08 2,450.57 2,451.18 2,450.49 2,450.49 9,584.8K
10:09 2,449.94 2,450.71 2,449.94 2,450.62 5,138.6K
10:10 2,449.76 2,451.06 2,449.76 2,450.74 13,420.2K
10:11 2,450.34 2,451.00 2,450.29 2,451.00 4,876.8K
10:12 2,451.04 2,451.43 2,451.01 2,451.01 17,480.4K
10:13 2,451.15 2,451.15 2,450.61 2,451.01 27,204.9K
10:14 2,452.00 2,453.37 2,452.00 2,453.37 10,638.3K
10:15 2,452.55 2,453.11 2,452.55 2,453.11 9,210.7K
10:16 2,453.18 2,453.18 2,452.72 2,452.72 1,939.0K
10:17 2,452.85 2,452.97 2,452.85 2,452.85 4,396.8K
10:18 2,453.10 2,453.86 2,452.59 2,453.86 7,610.8K
10:19 2,454.02 2,454.07 2,453.80 2,453.80 3,733.0K
10:20 2,453.78 2,453.78 2,452.68 2,452.69 5,194.6K
10:21 2,452.75 2,452.75 2,452.13 2,452.13 3,811.0K
10:22 2,451.53 2,451.66 2,451.05 2,451.15 2,969.7K
10:23 2,450.25 2,450.40 2,449.49 2,449.49 4,860.7K
10:24 2,449.45 2,449.45 2,448.96 2,449.12 8,157.9K
10:25 2,449.27 2,450.13 2,449.27 2,450.13 3,054.2K
10:26 2,450.52 2,450.52 2,449.90 2,449.90 7,704.9K
10:27 2,450.02 2,450.66 2,449.79 2,450.66 3,132.3K
10:28 2,451.07 2,451.22 2,450.84 2,450.98 3,915.4K
10:29 2,451.02 2,451.02 2,450.40 2,450.76 8,497.5K
10:30 2,450.64 2,451.38 2,450.64 2,450.77 1,746.6K
10:31 2,450.90 2,451.32 2,450.90 2,451.32 1,934.1K
10:32 2,451.40 2,451.40 2,450.92 2,450.92 2,084.6K
10:33 2,451.31 2,451.37 2,450.81 2,451.37 3,926.3K
10:34 2,451.26 2,452.11 2,451.26 2,451.87 3,657.9K
10:35 2,451.79 2,452.28 2,451.79 2,451.97 2,822.8K
10:36 2,450.49 2,451.36 2,450.49 2,451.36 31,032.0K
10:37 2,451.68 2,451.68 2,450.76 2,450.76 1,609.7K
10:38 2,450.73 2,451.35 2,450.73 2,451.35 848.1K
10:39 2,451.12 2,451.49 2,451.12 2,451.24 1,739.6K
10:40 2,451.21 2,451.54 2,451.21 2,451.54 8,262.1K
10:41 2,451.60 2,452.36 2,451.60 2,452.36 7,550.2K
10:42 2,452.62 2,452.62 2,450.78 2,451.54 4,991.6K
10:43 2,451.48 2,451.48 2,451.19 2,451.19 5,686.9K
10:44 2,451.54 2,451.72 2,451.44 2,451.69 1,184.9K
10:45 2,451.27 2,451.68 2,450.53 2,450.76 8,501.8K
10:46 2,450.69 2,451.35 2,450.69 2,451.35 1,385.4K
10:47 2,451.65 2,452.33 2,451.65 2,452.33 1,946.8K
10:48 2,452.41 2,452.54 2,452.32 2,452.32 1,645.2K
10:49 2,452.42 2,452.80 2,452.27 2,452.27 1,929.7K
10:50 2,452.32 2,452.32 2,451.63 2,452.04 4,522.3K
10:51 2,451.86 2,451.86 2,450.42 2,450.65 4,202.6K
10:52 2,450.99 2,450.99 2,450.03 2,450.03 1,755.6K
10:53 2,450.01 2,450.32 2,449.75 2,450.32 3,749.9K
10:54 2,451.54 2,451.54 2,450.86 2,450.86 1,625.2K
10:55 2,451.41 2,451.41 2,450.97 2,450.97 3,900.4K
10:56 2,451.12 2,451.17 2,450.45 2,450.45 3,123.3K
10:57 2,450.40 2,450.64 2,450.40 2,450.61 1,279.8K
10:58 2,450.34 2,450.34 2,450.09 2,450.33 3,470.5K
10:59 2,450.71 2,451.20 2,450.71 2,450.89 3,414.2K
11:00 2,450.67 2,450.67 2,450.32 2,450.34 3,271.0K
11:01 2,450.69 2,450.69 2,450.34 2,450.62 1,045.6K
11:02 2,450.63 2,450.78 2,450.17 2,450.21 4,461.5K
11:03 2,450.13 2,450.13 2,449.90 2,450.12 798.6K
11:04 2,450.05 2,450.05 2,449.63 2,449.63 5,876.8K
11:05 2,449.58 2,449.58 2,448.78 2,448.78 3,871.2K
11:06 2,448.86 2,449.08 2,448.86 2,449.08 3,263.5K
11:07 2,448.49 2,448.93 2,446.95 2,446.95 4,015.3K
11:08 2,446.77 2,446.77 2,444.51 2,444.92 15,086.6K
11:09 2,444.96 2,444.96 2,443.98 2,443.98 4,796.1K
11:10 2,444.55 2,444.55 2,444.28 2,444.39 3,297.8K
11:11 2,444.45 2,444.45 2,443.47 2,443.47 4,683.3K
11:12 2,443.73 2,443.86 2,443.56 2,443.83 2,939.7K
11:13 2,443.09 2,443.34 2,443.09 2,443.17 2,843.0K
11:14 2,443.79 2,443.79 2,443.71 2,443.71 3,614.5K
11:15 2,443.85 2,443.85 2,443.71 2,443.83 2,592.4K
11:16 2,443.98 2,443.98 2,443.67 2,443.67 2,895.0K
11:17 2,443.35 2,443.69 2,443.35 2,443.67 2,308.4K
11:18 2,444.13 2,444.13 2,443.94 2,444.04 3,598.0K
11:19 2,443.99 2,444.15 2,443.87 2,444.15 2,744.5K
11:20 2,443.40 2,444.21 2,443.40 2,444.21 2,930.3K
11:21 2,444.48 2,444.48 2,444.04 2,444.28 1,443.8K
11:22 2,444.42 2,444.80 2,444.11 2,444.72 6,180.3K
11:23 2,445.20 2,445.93 2,445.20 2,445.48 4,553.6K
11:24 2,445.44 2,445.44 2,444.90 2,444.90 4,450.1K
11:25 2,444.59 2,444.59 2,443.69 2,443.69 5,447.8K
11:26 2,444.21 2,444.43 2,443.44 2,444.43 3,239.9K
11:27 2,443.57 2,443.76 2,443.30 2,443.76 2,717.6K
11:28 2,443.61 2,444.03 2,443.61 2,443.84 1,170.8K
11:29 2,443.82 2,444.08 2,443.66 2,444.08 2,765.8K
11:30 2,444.05 2,445.14 2,443.74 2,445.14 2,828.9K
11:31 2,444.80 2,444.95 2,444.55 2,444.55 1,479.7K
11:32 2,444.91 2,445.14 2,444.81 2,445.14 1,312.6K
11:33 2,445.58 2,446.03 2,445.58 2,445.67 835.9K
11:34 2,445.69 2,445.69 2,445.50 2,445.54 1,044.7K
11:35 2,445.45 2,445.91 2,445.45 2,445.54 1,057.3K
11:36 2,444.44 2,445.17 2,444.44 2,445.17 921.6K
11:37 2,445.35 2,445.35 2,444.20 2,444.58 2,717.7K
11:38 2,443.93 2,444.34 2,443.93 2,444.34 744.6K
11:39 2,444.43 2,444.63 2,444.43 2,444.56 1,330.7K
11:40 2,444.42 2,444.72 2,444.14 2,444.72 1,473.6K
11:41 2,444.69 2,444.98 2,444.47 2,444.98 1,496.0K
11:42 2,445.12 2,445.42 2,445.02 2,445.02 1,221.8K
11:43 2,444.28 2,444.51 2,444.16 2,444.32 743.4K
11:44 2,444.26 2,444.38 2,443.99 2,443.99 784.5K
11:45 2,444.16 2,444.16 2,443.10 2,443.10 6,414.0K
11:46 2,443.26 2,443.36 2,443.04 2,443.36 3,014.4K
11:47 2,443.33 2,443.33 2,443.19 2,443.20 1,018.9K
11:48 2,443.21 2,443.46 2,443.11 2,443.11 1,153.8K
11:49 2,442.78 2,442.99 2,442.46 2,442.46 2,869.3K
11:50 2,442.49 2,442.70 2,442.29 2,442.70 1,861.5K
11:51 2,442.79 2,442.79 2,442.09 2,442.70 3,202.9K
11:52 2,443.34 2,444.80 2,443.34 2,444.76 3,473.9K
11:53 2,444.47 2,445.02 2,444.47 2,444.61 584.6K
11:54 2,444.34 2,445.21 2,444.34 2,445.21 1,305.7K
11:55 2,445.16 2,445.16 2,444.61 2,444.61 3,483.0K
11:56 2,444.54 2,445.01 2,444.51 2,445.01 4,577.6K
11:57 2,444.92 2,445.10 2,444.24 2,444.24 1,193.6K
11:58 2,444.57 2,445.00 2,444.57 2,444.76 522.8K
11:59 2,444.71 2,445.06 2,444.69 2,444.69 312.2K
12:00 2,444.66 2,444.96 2,444.66 2,444.96 1,027.7K
12:01 2,445.59 2,446.05 2,445.38 2,446.05 3,232.4K
12:02 2,446.37 2,446.68 2,445.37 2,445.37 2,732.0K
12:03 2,445.40 2,445.40 2,444.80 2,444.80 1,722.6K
12:04 2,445.30 2,445.30 2,444.22 2,444.22 2,622.2K
12:05 2,444.44 2,444.54 2,444.40 2,444.40 628.1K
12:06 2,444.13 2,444.66 2,444.13 2,444.66 2,689.6K
12:07 2,444.49 2,445.54 2,444.49 2,445.54 2,263.2K
12:08 2,445.49 2,445.55 2,444.89 2,444.89 1,725.6K
12:09 2,444.64 2,445.20 2,444.64 2,445.20 1,813.1K
12:10 2,444.82 2,445.25 2,444.58 2,445.25 2,481.0K
12:11 2,445.04 2,445.46 2,445.04 2,445.46 5,960.5K
12:12 2,445.46 2,445.66 2,445.41 2,445.66 867.5K
12:13 2,445.71 2,445.81 2,445.02 2,445.02 1,656.5K
12:14 2,445.01 2,445.01 2,444.71 2,444.71 1,756.2K
12:15 2,444.21 2,444.54 2,444.14 2,444.14 1,096.7K
12:16 2,444.25 2,444.37 2,444.06 2,444.37 2,839.1K
12:17 2,444.83 2,445.14 2,444.75 2,445.14 5,052.5K
12:18 2,444.95 2,445.51 2,444.72 2,445.51 1,695.4K
12:19 2,445.46 2,445.46 2,444.73 2,444.73 1,696.5K
12:20 2,445.11 2,445.35 2,445.09 2,445.35 437.9K
12:21 2,445.22 2,445.93 2,445.22 2,445.93 15,760.0K
12:22 2,445.39 2,445.63 2,445.36 2,445.57 5,837.0K
12:23 2,445.03 2,445.32 2,443.87 2,443.87 8,170.8K
12:24 2,443.69 2,445.08 2,443.35 2,445.08 2,009.9K
12:25 2,445.62 2,445.62 2,445.35 2,445.38 479.9K
12:26 2,444.56 2,445.05 2,443.65 2,443.65 2,938.8K
12:27 2,443.87 2,443.87 2,443.19 2,443.31 7,666.0K
12:28 2,443.81 2,443.81 2,443.16 2,443.16 5,075.2K
12:29 2,443.48 2,443.48 2,442.56 2,442.65 9,258.2K
12:30 2,442.57 2,442.57 2,441.32 2,441.32 12,633.3K
12:31 2,441.20 2,441.43 2,441.04 2,441.04 720.1K
12:32 2,441.59 2,441.67 2,441.59 2,441.64 3,849.3K
12:33 2,441.78 2,441.91 2,441.66 2,441.79 3,765.5K
12:34 2,441.71 2,442.03 2,441.71 2,442.03 1,532.7K
12:35 2,442.27 2,442.65 2,442.18 2,442.18 4,359.0K
12:36 2,442.19 2,442.58 2,442.19 2,442.58 749.2K
12:37 2,443.36 2,443.36 2,442.45 2,442.60 10,408.1K
12:38 2,444.12 2,444.12 2,443.44 2,443.73 20,613.3K
12:39 2,444.31 2,444.31 2,443.77 2,443.77 4,019.8K
12:40 2,442.95 2,443.31 2,442.56 2,443.31 4,266.2K
12:41 2,443.88 2,444.50 2,443.68 2,444.50 26,855.7K
12:42 2,444.55 2,444.55 2,442.71 2,442.71 30,243.6K
12:43 2,442.99 2,443.45 2,442.99 2,443.01 5,508.4K
12:44 2,443.05 2,443.13 2,442.60 2,442.60 2,804.0K
12:45 2,442.83 2,442.83 2,442.66 2,442.78 730.9K
12:46 2,443.06 2,444.06 2,443.06 2,444.06 1,647.8K
12:47 2,443.90 2,443.90 2,443.02 2,443.52 4,161.3K
12:48 2,443.32 2,443.32 2,442.96 2,443.04 3,076.7K
12:49 2,443.10 2,443.84 2,443.10 2,443.84 1,192.9K
12:50 2,443.75 2,444.12 2,443.75 2,443.80 1,705.0K
12:51 2,443.64 2,443.71 2,443.59 2,443.71 2,034.0K
12:52 2,443.64 2,443.90 2,443.64 2,443.74 4,870.1K
12:53 2,443.82 2,443.82 2,443.71 2,443.73 1,428.8K
12:54 2,443.97 2,444.02 2,443.71 2,444.02 3,485.3K
12:55 2,444.89 2,444.94 2,444.60 2,444.94 2,329.6K
12:56 2,444.48 2,445.06 2,444.48 2,445.06 1,435.2K
12:57 2,445.06 2,445.62 2,445.06 2,445.62 21,784.3K
12:58 2,445.69 2,445.69 2,444.67 2,444.87 12,235.1K
12:59 2,444.85 2,444.85 2,442.95 2,442.95 20,563.1K
13:00 2,442.90 2,443.10 2,442.68 2,442.68 4,029.2K
13:01 2,442.29 2,443.22 2,442.29 2,443.22 6,105.8K
13:02 2,443.36 2,443.60 2,443.36 2,443.44 3,340.7K
13:03 2,443.70 2,443.70 2,442.56 2,442.56 2,838.6K
13:04 2,442.55 2,443.42 2,442.55 2,443.42 2,199.0K
13:05 2,443.55 2,443.55 2,443.39 2,443.54 3,122.1K
13:06 2,443.81 2,443.98 2,443.81 2,443.98 4,466.9K
13:07 2,443.92 2,445.02 2,443.92 2,445.02 4,894.5K
13:08 2,445.49 2,445.54 2,445.33 2,445.33 774.6K
13:09 2,445.41 2,445.99 2,445.41 2,445.99 1,120.2K
13:10 2,446.13 2,446.50 2,445.80 2,446.50 3,904.6K
13:11 2,446.34 2,446.47 2,446.24 2,446.42 2,976.6K
13:12 2,446.53 2,446.87 2,446.40 2,446.40 4,016.2K
13:13 2,446.11 2,446.19 2,445.90 2,445.90 1,866.3K
13:14 2,445.84 2,445.84 2,445.20 2,445.32 814.0K
13:15 2,444.82 2,445.59 2,444.82 2,445.59 2,064.6K
13:16 2,445.87 2,445.87 2,445.34 2,445.51 1,150.0K
13:17 2,444.24 2,444.30 2,444.00 2,444.10 9,931.8K
13:18 2,444.25 2,444.30 2,444.03 2,444.03 639.5K
13:19 2,444.05 2,444.05 2,443.20 2,443.41 580.4K
13:20 2,443.39 2,443.39 2,442.99 2,443.16 1,348.5K
13:21 2,443.19 2,443.19 2,442.61 2,442.83 3,043.1K
13:22 2,443.40 2,443.40 2,443.07 2,443.07 3,583.1K
13:23 2,443.41 2,443.53 2,443.41 2,443.53 2,844.8K
13:24 2,443.86 2,443.98 2,443.72 2,443.98 1,365.5K
13:25 2,444.13 2,444.13 2,443.02 2,443.05 3,237.3K
13:26 2,443.18 2,444.42 2,443.18 2,444.39 6,362.8K
13:27 2,444.58 2,444.80 2,444.58 2,444.72 10,424.0K
13:28 2,444.90 2,445.36 2,444.90 2,445.09 2,927.6K
13:29 2,445.91 2,445.93 2,445.80 2,445.80 2,242.7K
13:30 2,445.61 2,445.76 2,444.41 2,444.41 4,538.3K
13:31 2,443.59 2,443.59 2,443.32 2,443.32 5,760.1K
13:32 2,443.43 2,443.43 2,442.90 2,442.90 5,767.4K
13:33 2,443.48 2,443.74 2,443.27 2,443.74 1,978.0K
13:34 2,443.65 2,443.75 2,443.40 2,443.75 822.9K
13:35 2,443.36 2,443.36 2,442.57 2,442.57 2,303.7K
13:36 2,442.43 2,443.01 2,442.43 2,442.96 635.3K
13:37 2,443.50 2,443.50 2,442.91 2,442.91 2,759.3K
13:38 2,443.74 2,443.97 2,443.56 2,443.56 3,090.9K
13:39 2,443.19 2,443.35 2,443.10 2,443.19 1,123.8K
13:40 2,443.20 2,443.54 2,442.93 2,443.51 785.4K
13:41 2,443.26 2,443.31 2,443.11 2,443.11 861.8K
13:42 2,443.03 2,443.20 2,442.87 2,443.20 2,620.7K
13:43 2,443.26 2,443.26 2,442.26 2,442.26 6,131.7K
13:44 2,442.57 2,442.85 2,442.57 2,442.85 617.6K
13:45 2,442.70 2,443.27 2,442.68 2,443.21 709.4K
13:46 2,442.72 2,443.09 2,442.72 2,442.95 391.4K
13:47 2,442.92 2,442.92 2,442.61 2,442.61 2,977.8K
13:48 2,442.72 2,442.72 2,442.26 2,442.47 1,409.2K
13:49 2,442.44 2,442.44 2,441.55 2,441.58 2,937.7K
13:50 2,441.30 2,441.91 2,441.30 2,441.91 1,297.9K
13:51 2,441.79 2,442.12 2,441.67 2,442.12 1,797.8K
13:52 2,442.67 2,443.28 2,442.67 2,443.16 3,119.2K
13:53 2,443.54 2,443.65 2,443.19 2,443.65 1,551.9K
13:54 2,443.27 2,443.97 2,443.27 2,443.79 387.2K
13:55 2,443.82 2,443.82 2,443.54 2,443.77 247.5K
13:56 2,444.11 2,444.56 2,443.66 2,443.66 3,587.6K
13:57 2,443.57 2,443.94 2,443.57 2,443.94 2,239.0K
13:58 2,443.94 2,444.39 2,443.67 2,443.67 2,650.7K
13:59 2,443.54 2,443.54 2,443.40 2,443.42 509.8K
14:00 2,443.95 2,444.23 2,443.54 2,443.58 1,293.0K
14:01 2,443.85 2,444.16 2,443.73 2,444.16 104.7K
14:02 2,444.16 2,444.16 2,444.02 2,444.02 2,448.9K
14:03 2,444.65 2,445.15 2,444.39 2,444.39 3,137.3K
14:04 2,444.42 2,444.56 2,444.42 2,444.54 704.3K
14:05 2,444.56 2,444.56 2,444.17 2,444.23 961.4K
14:06 2,444.23 2,444.23 2,443.70 2,443.70 1,278.2K
14:07 2,443.60 2,443.97 2,443.60 2,443.97 3,036.4K
14:08 2,443.45 2,444.07 2,443.45 2,444.07 1,349.0K
14:09 2,444.07 2,444.35 2,443.53 2,443.64 1,040.0K
14:10 2,443.80 2,444.11 2,443.80 2,443.96 1,864.4K
14:11 2,443.90 2,444.05 2,443.85 2,444.05 1,012.3K
14:12 2,444.04 2,444.05 2,443.40 2,443.50 2,754.0K
14:13 2,443.78 2,444.41 2,443.78 2,444.23 2,992.5K
14:14 2,443.19 2,443.87 2,443.16 2,443.87 6,503.4K
14:15 2,443.99 2,444.22 2,443.88 2,443.88 3,330.9K
14:16 2,444.16 2,444.17 2,444.00 2,444.17 309.8K
14:17 2,444.45 2,444.45 2,444.28 2,444.35 1,316.8K
14:18 2,444.40 2,444.58 2,443.18 2,443.18 4,920.8K
14:19 2,442.42 2,442.51 2,442.09 2,442.51 1,953.6K
14:20 2,442.91 2,443.00 2,442.83 2,442.97 767.3K
14:21 2,443.94 2,443.97 2,443.69 2,443.97 2,192.5K
14:22 2,444.00 2,444.00 2,443.73 2,443.88 1,050.7K
14:23 2,443.99 2,444.43 2,443.37 2,443.37 4,572.3K
14:24 2,442.81 2,443.40 2,442.81 2,443.40 6,106.8K
14:25 2,443.34 2,443.51 2,443.34 2,443.37 1,155.6K
14:26 2,443.23 2,443.67 2,443.23 2,443.67 912.7K
14:27 2,443.81 2,443.81 2,443.49 2,443.49 2,622.8K
14:28 2,443.82 2,444.45 2,443.82 2,444.10 3,679.2K
14:29 2,443.68 2,444.04 2,443.68 2,444.01 965.4K
14:30 2,444.34 2,444.34 2,443.78 2,443.78 1,658.9K
14:31 2,443.81 2,443.83 2,443.71 2,443.71 1,628.0K
14:32 2,443.23 2,444.33 2,443.23 2,443.89 4,726.8K
14:33 2,443.64 2,444.22 2,443.61 2,444.22 2,751.5K
14:34 2,444.26 2,444.26 2,443.48 2,443.49 506.1K
14:35 2,444.03 2,444.03 2,442.96 2,442.96 709.6K
14:36 2,442.78 2,443.12 2,442.78 2,443.12 1,450.3K
14:37 2,442.96 2,442.98 2,442.43 2,442.45 1,803.4K
14:38 2,442.70 2,443.50 2,442.67 2,443.50 3,163.9K
14:39 2,443.85 2,444.32 2,443.85 2,443.96 13,597.2K
14:40 2,443.97 2,444.00 2,443.81 2,443.81 224.2K
14:41 2,443.59 2,443.82 2,443.58 2,443.82 776.1K
14:42 2,444.02 2,444.14 2,443.90 2,444.14 336.2K
14:43 2,443.81 2,444.86 2,443.81 2,444.86 3,634.0K
14:44 2,445.28 2,445.28 2,444.71 2,444.71 681.5K
14:45 2,445.06 2,445.35 2,445.06 2,445.35 356.0K
14:46 2,444.91 2,445.70 2,444.91 2,445.70 1,717.1K
14:47 2,445.15 2,445.30 2,445.15 2,445.29 2,189.3K
14:48 2,445.29 2,445.42 2,444.89 2,445.20 3,129.7K
14:49 2,445.45 2,445.68 2,445.14 2,445.14 278.7K
14:50 2,445.06 2,445.06 2,444.67 2,444.78 169.5K
14:51 2,445.02 2,445.44 2,445.02 2,445.44 488.4K
14:52 2,445.44 2,445.45 2,444.80 2,444.80 282.7K
14:53 2,445.08 2,445.08 2,444.63 2,445.01 3,006.8K
14:54 2,445.19 2,445.19 2,444.88 2,445.04 1,360.4K
14:55 2,444.99 2,444.99 2,444.99 2,444.99 597.4K
14:56 2,444.56 2,444.56 2,444.11 2,444.11 3,211.9K
14:57 2,444.01 2,444.31 2,443.71 2,443.71 1,018.5K
14:58 2,444.00 2,444.00 2,443.66 2,443.86 2,637.8K
14:59 2,443.81 2,443.81 2,443.19 2,443.52 1,588.5K
15:00 2,443.33 2,443.33 2,442.62 2,443.13 2,997.6K
15:01 2,443.13 2,443.68 2,443.04 2,443.04 218.7K
15:02 2,443.00 2,443.32 2,443.00 2,443.01 455.5K
15:03 2,443.70 2,443.97 2,443.70 2,443.97 2,825.2K
15:04 2,443.47 2,444.01 2,443.47 2,444.01 873.4K
15:05 2,443.94 2,444.20 2,443.87 2,444.20 870.1K
15:06 2,443.66 2,444.40 2,443.66 2,444.40 919.3K
15:07 2,444.34 2,444.34 2,444.06 2,444.16 808.6K
15:08 2,443.98 2,444.65 2,443.98 2,444.65 5,135.9K
15:09 2,444.81 2,444.85 2,444.14 2,444.14 2,034.1K
15:10 2,444.10 2,444.47 2,444.10 2,444.44 1,491.2K
15:11 2,443.68 2,444.68 2,443.68 2,444.68 1,397.9K
15:12 2,444.55 2,444.55 2,444.08 2,444.25 1,182.1K
15:13 2,444.30 2,444.47 2,444.30 2,444.47 2,789.6K
15:14 2,444.59 2,444.67 2,444.19 2,444.19 531.5K
15:15 2,444.47 2,444.93 2,444.47 2,444.93 285.6K
15:16 2,445.05 2,445.18 2,444.43 2,444.43 1,289.4K
15:17 2,444.87 2,444.87 2,444.07 2,444.07 2,557.0K
15:18 2,443.69 2,443.80 2,442.92 2,442.92 4,976.4K
15:19 2,441.43 2,441.48 2,441.29 2,441.29 3,611.0K
15:20 2,441.19 2,441.19 2,439.85 2,439.85 11,513.5K
15:21 2,439.68 2,440.54 2,439.66 2,440.54 4,358.9K
15:22 2,439.73 2,440.30 2,439.73 2,440.30 2,164.8K
15:23 2,441.36 2,441.36 2,440.19 2,441.30 5,197.3K
15:24 2,441.41 2,441.53 2,440.56 2,440.56 1,658.5K
15:25 2,441.75 2,441.75 2,440.92 2,440.92 3,889.7K
15:26 2,440.89 2,441.07 2,440.68 2,440.76 1,111.7K
15:27 2,441.38 2,441.53 2,440.72 2,440.72 1,982.7K
15:28 2,440.66 2,440.85 2,440.51 2,440.51 6,260.0K
15:29 2,440.63 2,440.64 2,440.42 2,440.42 4,085.6K
15:30 2,440.96 2,440.96 2,439.86 2,439.86 4,688.3K
15:31 2,439.63 2,439.63 2,438.92 2,438.92 5,252.3K
15:32 2,438.76 2,438.81 2,438.24 2,438.81 5,061.4K
15:33 2,439.04 2,440.59 2,439.04 2,440.59 3,465.2K
15:34 2,440.46 2,440.48 2,440.22 2,440.48 1,523.0K
15:35 2,440.14 2,440.14 2,439.61 2,439.61 3,869.1K
15:36 2,439.62 2,439.62 2,439.08 2,439.38 2,415.7K
15:37 2,438.66 2,438.82 2,438.48 2,438.57 5,501.7K
15:38 2,438.39 2,438.92 2,438.39 2,438.81 3,486.1K
15:39 2,438.72 2,439.59 2,438.72 2,439.59 1,429.6K
15:40 2,439.37 2,439.65 2,438.21 2,438.21 3,654.0K
15:41 2,438.21 2,438.78 2,438.21 2,438.78 864.6K
15:42 2,438.79 2,439.34 2,438.74 2,439.22 1,478.3K
15:43 2,438.97 2,439.58 2,438.97 2,439.58 4,142.0K
15:44 2,440.72 2,440.72 2,439.44 2,439.78 3,605.0K
15:45 2,439.43 2,440.16 2,439.43 2,440.16 2,249.1K
15:46 2,439.98 2,439.98 2,439.70 2,439.78 461.3K
15:47 2,439.59 2,439.73 2,439.38 2,439.73 795.7K
15:48 2,439.77 2,439.86 2,439.53 2,439.86 2,546.4K
15:49 2,440.26 2,440.26 2,439.65 2,440.24 2,761.6K
15:50 2,440.01 2,440.01 2,439.91 2,439.98 2,380.9K
15:51 2,439.98 2,439.98 2,438.43 2,438.43 6,330.6K
15:52 2,437.99 2,438.54 2,437.99 2,438.54 806.5K
15:53 2,438.61 2,438.61 2,438.36 2,438.58 2,224.1K
15:54 2,438.84 2,438.84 2,438.36 2,438.56 1,267.1K
15:55 2,439.16 2,439.16 2,438.85 2,439.16 4,968.5K
15:56 2,438.72 2,439.50 2,438.72 2,439.31 999.0K
15:57 2,439.22 2,439.66 2,438.67 2,439.66 1,811.1K
15:58 2,439.27 2,439.99 2,438.92 2,438.92 17,228.3K
15:59 2,439.70 2,439.70 2,439.10 2,439.10 6,387.2K
16:00 2,438.83 2,438.83 2,438.29 2,438.29 2,740.2K
16:01 2,438.57 2,438.57 2,438.34 2,438.34 3,222.2K
16:02 2,438.54 2,438.54 2,438.40 2,438.47 2,763.4K
16:03 2,439.78 2,439.91 2,438.78 2,439.91 5,045.7K
16:04 2,440.58 2,441.68 2,440.58 2,441.68 4,752.3K
16:05 2,441.96 2,441.96 2,440.51 2,440.93 2,639.8K
16:06 2,440.83 2,440.86 2,440.57 2,440.79 1,005.8K
16:07 2,440.79 2,440.85 2,440.64 2,440.85 774.6K
16:08 2,441.02 2,441.39 2,440.87 2,441.39 3,968.7K
16:09 2,441.68 2,441.68 2,441.39 2,441.39 1,089.2K
16:10 2,441.14 2,441.15 2,440.39 2,440.39 669.1K
16:11 2,440.18 2,440.18 2,439.74 2,439.74 614.9K
16:12 2,439.62 2,440.08 2,439.62 2,440.08 306.4K
16:13 2,440.09 2,440.09 2,439.93 2,440.06 2,137.5K
16:14 2,440.40 2,441.14 2,440.40 2,440.66 3,303.2K
16:15 2,441.04 2,441.85 2,441.04 2,441.85 2,171.4K
16:16 2,441.76 2,442.07 2,441.76 2,441.89 1,775.5K
16:17 2,442.00 2,442.00 2,441.73 2,441.73 517.1K
16:18 2,441.89 2,441.93 2,441.86 2,441.93 1,813.1K
16:19 2,443.21 2,443.79 2,443.21 2,443.79 9,650.1K
16:20 2,443.68 2,443.68 2,442.88 2,443.10 930.8K
16:21 2,442.95 2,443.04 2,442.92 2,442.92 2,514.2K
16:22 2,442.86 2,443.17 2,442.84 2,443.17 1,989.0K
16:23 2,443.39 2,443.39 2,443.14 2,443.21 2,553.7K
16:24 2,443.17 2,443.61 2,443.17 2,443.53 3,484.0K
16:25 2,443.52 2,443.70 2,443.52 2,443.70 565.1K
16:26 2,443.70 2,443.70 2,443.24 2,443.24 281.1K
16:27 2,443.14 2,443.27 2,442.84 2,442.84 1,229.1K
16:28 2,442.89 2,442.89 2,442.67 2,442.67 730.2K
16:29 2,442.94 2,443.36 2,442.94 2,443.05 2,655.0K
16:30 2,442.90 2,443.02 2,442.84 2,442.84 1,675.7K
16:31 2,442.98 2,443.25 2,442.98 2,443.25 206.6K
16:32 2,443.08 2,443.08 2,442.05 2,442.05 3,144.0K
16:33 2,443.04 2,443.04 2,442.55 2,442.98 970.4K
16:34 2,442.80 2,443.04 2,442.80 2,442.88 3,104.5K
16:35 2,442.80 2,443.00 2,442.13 2,442.13 795.9K
16:36 2,442.08 2,442.36 2,442.08 2,442.31 393.2K
16:37 2,442.28 2,442.70 2,442.05 2,442.70 3,975.9K
16:38 2,442.62 2,442.66 2,442.34 2,442.66 2,210.1K
16:39 2,442.66 2,444.20 2,442.66 2,444.20 5,531.4K
16:40 2,444.06 2,444.06 2,443.48 2,443.48 1,533.0K
16:41 2,443.20 2,443.82 2,443.20 2,443.49 418.6K
16:42 2,443.54 2,443.68 2,443.54 2,443.67 228.8K
16:43 2,443.69 2,444.02 2,443.69 2,444.02 2,101.0K
16:44 2,443.93 2,444.18 2,443.93 2,444.07 2,666.8K
16:45 2,444.12 2,444.17 2,444.11 2,444.17 604.0K
16:46 2,443.94 2,444.38 2,443.94 2,444.38 847.9K
16:47 2,444.02 2,444.35 2,444.02 2,444.13 9,995.3K
16:48 2,444.15 2,444.38 2,444.11 2,444.19 519.4K
16:49 2,444.51 2,444.51 2,444.08 2,444.08 3,568.3K
16:50 2,444.13 2,444.13 2,443.80 2,443.81 2,779.4K
16:51 2,443.79 2,443.84 2,443.74 2,443.84 1,199.6K
16:52 2,443.68 2,443.68 2,443.44 2,443.44 828.6K
16:53 2,443.56 2,443.65 2,443.53 2,443.65 2,532.5K
16:54 2,443.38 2,444.04 2,443.38 2,444.04 2,980.3K
16:55 2,443.88 2,443.98 2,443.50 2,443.50 756.7K
16:56 2,443.48 2,443.48 2,443.27 2,443.32 2,110.8K
16:57 2,443.42 2,443.47 2,443.42 2,443.47 304.5K
16:58 2,443.77 2,443.80 2,443.52 2,443.52 3,344.5K
16:59 2,443.59 2,444.20 2,443.59 2,444.20 3,129.4K
17:00 2,443.59 2,443.59 2,442.67 2,442.99 5,344.6K
17:01 2,442.93 2,443.08 2,442.09 2,442.09 711.2K
17:02 2,441.81 2,442.07 2,441.81 2,442.07 2,402.5K
17:03 2,441.97 2,441.99 2,441.70 2,441.82 836.8K
17:04 2,441.49 2,442.68 2,441.49 2,442.68 4,028.3K
17:05 2,442.82 2,442.98 2,442.44 2,442.98 1,910.6K
17:06 2,443.22 2,443.58 2,443.21 2,443.58 1,796.0K
17:07 2,443.27 2,443.27 2,440.33 2,440.60 3,700.1K
17:08 2,440.15 2,440.15 2,439.90 2,440.02 1,257.3K
17:09 2,439.67 2,439.67 2,438.94 2,438.94 5,645.1K
17:10 2,439.43 2,439.43 2,439.04 2,439.31 979.0K
17:11 2,439.63 2,439.63 2,439.35 2,439.35 2,459.2K
17:12 2,439.36 2,439.96 2,439.36 2,439.96 921.9K
17:13 2,440.04 2,440.04 2,439.60 2,439.60 198.5K
17:14 2,439.75 2,440.92 2,439.75 2,440.92 4,483.4K
17:15 2,440.76 2,440.76 2,440.34 2,440.67 3,391.8K
17:16 2,440.60 2,440.60 2,438.98 2,439.48 3,886.1K
17:17 2,439.19 2,439.19 2,438.62 2,438.80 2,322.9K
17:18 2,438.82 2,438.82 2,438.17 2,438.36 2,918.8K
17:19 2,437.99 2,437.99 2,437.25 2,437.36 8,377.2K
17:20 2,437.41 2,437.74 2,436.64 2,436.64 4,934.2K
17:21 2,436.68 2,436.96 2,436.63 2,436.63 584.8K
17:22 2,436.44 2,437.23 2,436.44 2,437.23 708.3K
17:23 2,437.25 2,437.25 2,436.32 2,436.32 8,128.9K
17:24 2,436.23 2,436.23 2,433.77 2,433.77 22,991.2K
17:25 2,432.79 2,432.90 2,432.79 2,432.90 15,998.0K
17:26 2,431.92 2,431.92 2,431.42 2,431.59 33,283.7K
17:27 2,432.03 2,432.24 2,432.03 2,432.24 4,330.8K
17:28 2,431.98 2,432.63 2,431.98 2,432.36 8,294.6K
17:29 2,432.16 2,433.16 2,431.95 2,433.16 10,923.3K
17:30 2,432.91 2,432.91 2,432.86 2,432.89 3,091.7K
17:31 2,433.22 2,434.22 2,433.22 2,434.22 5,977.9K
17:32 2,434.22 2,434.78 2,433.86 2,434.78 6,968.2K
17:33 2,434.83 2,434.83 2,433.70 2,433.70 3,049.7K
17:34 2,433.95 2,434.47 2,433.95 2,434.47 10,626.1K
17:35 2,434.99 2,434.99 2,434.26 2,434.26 2,329.4K
17:36 2,434.23 2,434.62 2,433.91 2,433.91 5,256.5K
17:37 2,434.15 2,434.79 2,434.15 2,434.79 1,380.1K
17:38 2,434.84 2,434.84 2,433.51 2,433.51 4,314.6K
17:39 2,433.45 2,434.08 2,433.45 2,434.08 3,138.7K
17:40 2,434.26 2,434.26 2,432.67 2,432.67 1,647.8K
17:41 2,432.69 2,433.30 2,432.05 2,432.05 5,242.1K
17:42 2,432.34 2,432.34 2,430.33 2,431.07 13,490.5K
17:43 2,428.57 2,428.99 2,428.57 2,428.82 25,538.4K
17:44 2,428.76 2,429.00 2,428.52 2,429.00 15,619.4K
17:45 2,429.21 2,429.21 2,428.40 2,428.60 8,265.3K
17:46 2,428.86 2,429.05 2,428.84 2,428.91 6,840.9K
17:47 2,429.07 2,429.54 2,428.89 2,429.54 5,149.2K
17:48 2,429.60 2,430.07 2,429.60 2,430.07 4,552.1K
17:49 2,430.41 2,430.41 2,429.53 2,429.82 3,938.0K
17:50 2,430.49 2,430.88 2,430.43 2,430.43 3,805.1K
17:51 2,430.56 2,430.56 2,430.04 2,430.04 4,676.3K
17:52 2,429.86 2,430.18 2,429.86 2,430.01 5,966.7K
17:53 2,430.04 2,430.59 2,429.99 2,430.59 8,912.2K
17:54 2,430.82 2,431.53 2,430.48 2,431.53 6,651.3K
17:55 2,432.20 2,432.20 2,431.36 2,431.36 5,455.3K
17:56 2,431.10 2,432.17 2,431.10 2,431.85 1,135.6K
17:57 2,431.89 2,432.19 2,431.89 2,431.96 1,767.1K
17:58 2,431.97 2,433.32 2,431.97 2,432.95 24,138.8K
17:59 2,433.45 2,433.59 2,433.27 2,433.59 4,894.2K
18:00 2,433.42 2,433.42 2,432.72 2,432.72 1,366.9K
18:01 2,432.50 2,432.78 2,431.54 2,431.54 1,756.2K
18:02 2,431.74 2,431.74 2,430.77 2,430.77 1,035.8K
18:03 2,430.77 2,430.98 2,430.70 2,430.70 858.3K
18:04 2,430.75 2,430.80 2,430.75 2,430.76 3,322.6K
18:05 2,430.80 2,431.30 2,430.80 2,431.30 1,251.6K
18:06 2,431.83 2,432.14 2,431.83 2,432.14 1,173.0K
18:07 2,432.26 2,432.53 2,432.26 2,432.29 2,580.2K
18:08 2,432.28 2,433.54 2,432.28 2,433.28 15,362.0K
18:09 2,433.51 2,434.12 2,433.51 2,434.12 6,415.6K
18:10 2,435.22 2,435.22 2,435.01 2,435.01 5,172.8K
18:11 2,434.98 2,435.41 2,434.98 2,435.04 1,098.9K
18:12 2,435.63 2,435.63 2,434.70 2,435.60 5,570.1K
18:13 2,435.58 2,436.53 2,435.58 2,435.97 626.2K
18:14 2,436.38 2,436.38 2,435.62 2,435.66 1,988.5K
18:15 2,435.81 2,436.46 2,435.81 2,436.46 3,651.9K
18:16 2,436.76 2,436.76 2,436.11 2,436.11 1,270.7K
18:17 2,435.03 2,435.05 2,434.66 2,435.05 983.9K
18:18 2,435.90 2,435.90 2,434.19 2,434.19 5,215.9K
18:19 2,434.15 2,434.25 2,433.98 2,434.25 1,388.2K
18:20 2,435.26 2,435.43 2,434.60 2,434.99 5,529.8K
18:21 2,434.05 2,434.81 2,433.85 2,434.30 2,694.3K
18:22 2,434.00 2,435.34 2,434.00 2,434.61 2,715.6K
18:23 2,435.86 2,435.86 2,434.60 2,434.70 13,575.5K
18:24 2,434.71 2,434.71 2,434.39 2,434.39 2,991.6K
18:25 2,435.28 2,435.42 2,435.22 2,435.42 3,781.9K
18:26 2,435.68 2,435.68 2,434.32 2,434.32 3,090.8K
18:27 2,435.16 2,435.16 2,433.97 2,433.97 6,853.3K
18:28 2,434.06 2,434.06 2,433.64 2,433.64 2,730.6K
18:29 2,434.10 2,434.54 2,434.10 2,434.54 476.1K
18:30 2,435.00 2,435.08 2,434.78 2,434.94 3,652.3K
18:31 2,435.07 2,435.07 2,434.80 2,434.99 993.7K
18:32 2,433.90 2,434.10 2,432.96 2,432.96 4,771.5K
18:33 2,432.36 2,432.40 2,432.26 2,432.40 13,283.5K
18:34 2,432.76 2,434.22 2,432.48 2,433.27 15,557.8K
18:35 2,434.12 2,434.12 2,433.88 2,433.88 10,957.7K
18:36 2,434.49 2,434.49 2,434.21 2,434.48 2,833.6K
18:37 2,434.03 2,434.43 2,434.03 2,434.43 3,060.7K
18:38 2,434.17 2,434.17 2,433.59 2,433.77 3,079.7K
18:39 2,433.86 2,433.86 2,433.68 2,433.85 1,391.4K
18:40 2,433.81 2,433.81 2,433.81 2,433.81 1,488.5K
18:51 2,433.84 2,433.84 2,433.84 2,433.84 1,825.3K
23:49 2,433.84 2,433.84 2,433.84 2,433.84 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음