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 2,477.24 2,477.24 2,475.98 2,475.98 807,734.4K
09:51 2,475.40 2,475.84 2,475.40 2,475.82 2,389.9K
09:52 2,475.55 2,475.79 2,475.26 2,475.70 1,654.5K
09:53 2,476.04 2,476.04 2,475.32 2,475.48 5,159.9K
09:54 2,475.37 2,475.37 2,474.91 2,475.02 3,742.6K
09:55 2,475.10 2,475.53 2,475.10 2,475.53 4,052.3K
09:56 2,475.67 2,475.95 2,475.67 2,475.77 2,048.5K
09:57 2,475.72 2,475.85 2,475.31 2,475.31 3,280.6K
09:58 2,475.24 2,475.24 2,474.35 2,474.51 6,805.6K
09:59 2,474.78 2,474.89 2,474.74 2,474.86 1,369.7K
10:00 2,474.44 2,474.44 2,473.56 2,474.05 3,335.1K
10:01 2,474.64 2,475.38 2,474.57 2,475.38 3,997.8K
10:02 2,474.89 2,475.16 2,474.89 2,475.16 5,362.2K
10:03 2,475.08 2,475.08 2,474.49 2,474.49 3,610.1K
10:04 2,474.74 2,474.82 2,473.92 2,473.92 3,874.7K
10:05 2,474.02 2,474.26 2,473.81 2,474.26 2,900.3K
10:06 2,474.13 2,474.58 2,474.04 2,474.45 7,037.0K
10:07 2,474.77 2,474.77 2,474.25 2,474.48 3,117.7K
10:08 2,474.86 2,474.86 2,474.60 2,474.60 3,233.1K
10:09 2,474.59 2,475.57 2,474.59 2,475.57 3,773.3K
10:10 2,476.74 2,476.74 2,476.11 2,476.11 6,231.0K
10:11 2,475.62 2,475.62 2,474.78 2,474.78 3,184.3K
10:12 2,474.60 2,474.60 2,474.16 2,474.39 2,847.3K
10:13 2,474.07 2,474.14 2,473.10 2,473.10 6,040.8K
10:14 2,473.12 2,473.68 2,473.12 2,473.65 4,279.3K
10:15 2,473.55 2,474.11 2,473.45 2,473.69 3,196.8K
10:16 2,473.72 2,473.76 2,473.63 2,473.68 3,161.2K
10:17 2,473.98 2,474.14 2,473.98 2,474.09 4,609.6K
10:18 2,473.85 2,473.85 2,473.48 2,473.84 3,833.6K
10:19 2,473.90 2,474.05 2,473.83 2,473.83 2,330.6K
10:20 2,473.90 2,473.97 2,473.29 2,473.97 5,532.9K
10:21 2,473.79 2,473.79 2,472.89 2,472.89 6,941.7K
10:22 2,473.29 2,473.60 2,472.73 2,473.19 3,131.1K
10:23 2,472.38 2,472.65 2,472.38 2,472.65 9,046.9K
10:24 2,472.74 2,472.84 2,472.74 2,472.84 5,686.1K
10:25 2,472.60 2,472.60 2,472.47 2,472.47 5,413.4K
10:26 2,472.41 2,472.53 2,471.86 2,471.86 10,871.5K
10:27 2,471.46 2,471.58 2,471.14 2,471.58 10,990.5K
10:28 2,471.33 2,471.54 2,471.33 2,471.38 4,804.2K
10:29 2,471.34 2,471.36 2,470.80 2,470.80 4,624.6K
10:30 2,471.20 2,471.20 2,470.86 2,471.13 3,234.3K
10:31 2,471.13 2,471.21 2,470.98 2,471.10 2,470.6K
10:32 2,471.15 2,471.31 2,470.96 2,471.09 11,065.1K
10:33 2,470.49 2,471.06 2,470.49 2,470.64 10,015.7K
10:34 2,470.83 2,470.83 2,470.29 2,470.29 2,984.2K
10:35 2,470.18 2,471.20 2,470.18 2,470.98 3,394.2K
10:36 2,470.84 2,471.14 2,470.50 2,470.91 3,637.1K
10:37 2,470.67 2,471.16 2,470.67 2,471.16 3,681.1K
10:38 2,471.46 2,471.67 2,470.91 2,471.28 3,238.1K
10:39 2,471.22 2,471.22 2,471.04 2,471.14 5,587.0K
10:40 2,470.71 2,471.34 2,470.48 2,470.61 6,558.4K
10:41 2,470.44 2,470.97 2,470.44 2,470.97 1,984.1K
10:42 2,470.54 2,471.20 2,470.28 2,471.20 3,214.9K
10:43 2,472.10 2,472.76 2,472.10 2,472.76 15,023.8K
10:44 2,472.24 2,472.24 2,471.63 2,471.95 4,942.0K
10:45 2,471.64 2,472.48 2,471.46 2,471.89 4,705.6K
10:46 2,471.50 2,471.74 2,471.35 2,471.35 5,211.9K
10:47 2,471.15 2,471.34 2,470.85 2,470.85 5,268.8K
10:48 2,470.85 2,470.85 2,470.28 2,470.65 7,817.5K
10:49 2,470.72 2,470.85 2,470.42 2,470.42 5,121.7K
10:50 2,470.20 2,470.61 2,470.08 2,470.61 7,575.2K
10:51 2,470.75 2,470.75 2,470.22 2,470.22 3,798.3K
10:52 2,470.24 2,470.69 2,470.24 2,470.69 4,845.6K
10:53 2,470.86 2,471.01 2,470.55 2,471.01 2,488.9K
10:54 2,470.55 2,470.92 2,470.20 2,470.20 2,277.7K
10:55 2,470.66 2,470.66 2,469.97 2,469.97 9,815.1K
10:56 2,470.10 2,470.10 2,469.82 2,469.82 8,781.5K
10:57 2,469.75 2,470.44 2,469.75 2,470.16 3,931.4K
10:58 2,470.27 2,470.53 2,470.27 2,470.53 2,116.1K
10:59 2,470.14 2,470.64 2,469.67 2,469.67 3,293.9K
11:00 2,469.56 2,469.88 2,469.56 2,469.88 3,829.5K
11:01 2,469.57 2,469.81 2,469.02 2,469.02 6,152.3K
11:02 2,468.50 2,468.84 2,468.50 2,468.84 4,593.5K
11:03 2,468.93 2,469.12 2,468.93 2,469.00 9,360.2K
11:04 2,469.11 2,469.11 2,468.30 2,468.51 6,757.1K
11:05 2,468.79 2,468.79 2,467.73 2,467.81 32,181.0K
11:06 2,468.22 2,468.22 2,467.68 2,467.79 5,318.0K
11:07 2,468.00 2,468.26 2,467.85 2,467.85 3,156.4K
11:08 2,467.71 2,468.16 2,467.71 2,468.14 5,468.4K
11:09 2,467.48 2,468.12 2,467.48 2,468.12 3,646.2K
11:10 2,468.05 2,468.05 2,467.36 2,467.43 7,045.9K
11:11 2,468.56 2,468.56 2,468.00 2,468.47 3,308.0K
11:12 2,467.99 2,468.13 2,467.93 2,467.99 9,882.7K
11:13 2,468.01 2,468.34 2,467.74 2,468.34 11,143.2K
11:14 2,468.16 2,468.16 2,467.90 2,468.11 1,689.2K
11:15 2,467.84 2,468.33 2,467.82 2,468.33 6,284.1K
11:16 2,468.10 2,468.10 2,467.22 2,467.59 8,266.3K
11:17 2,467.82 2,468.21 2,467.82 2,468.16 4,657.5K
11:18 2,468.13 2,468.66 2,468.13 2,468.66 4,247.4K
11:19 2,468.62 2,469.63 2,468.62 2,469.63 10,422.2K
11:20 2,469.58 2,469.73 2,468.90 2,468.90 6,173.5K
11:21 2,468.47 2,469.00 2,468.47 2,468.92 3,070.1K
11:22 2,468.92 2,468.92 2,468.34 2,468.75 2,531.3K
11:23 2,468.90 2,469.25 2,468.90 2,469.07 3,372.4K
11:24 2,468.78 2,468.93 2,468.78 2,468.93 2,800.6K
11:25 2,468.77 2,468.89 2,468.51 2,468.89 2,271.2K
11:26 2,468.90 2,468.90 2,468.62 2,468.81 1,747.1K
11:27 2,468.74 2,468.74 2,468.31 2,468.72 3,942.5K
11:28 2,468.84 2,469.14 2,468.84 2,468.86 7,606.6K
11:29 2,468.83 2,469.49 2,468.83 2,469.49 2,466.8K
11:30 2,469.33 2,469.44 2,469.11 2,469.44 5,894.6K
11:31 2,469.00 2,469.00 2,468.65 2,468.73 4,497.9K
11:32 2,468.63 2,468.65 2,468.39 2,468.39 8,244.2K
11:33 2,468.65 2,469.74 2,468.21 2,469.74 18,338.9K
11:34 2,469.34 2,469.80 2,469.34 2,469.80 4,043.5K
11:35 2,469.83 2,469.83 2,469.45 2,469.80 13,704.6K
11:36 2,469.45 2,469.45 2,469.08 2,469.10 8,964.1K
11:37 2,468.68 2,469.08 2,468.68 2,469.01 15,935.8K
11:38 2,468.83 2,469.54 2,468.83 2,469.54 4,158.0K
11:39 2,469.00 2,469.37 2,469.00 2,469.36 20,267.1K
11:40 2,469.49 2,470.60 2,469.49 2,470.60 6,030.7K
11:41 2,470.84 2,470.84 2,470.52 2,470.52 2,170.5K
11:42 2,470.50 2,470.73 2,470.43 2,470.48 2,187.7K
11:43 2,470.51 2,471.55 2,470.51 2,471.55 6,677.8K
11:44 2,471.24 2,471.46 2,471.09 2,471.46 9,592.5K
11:45 2,471.54 2,472.15 2,471.49 2,472.15 4,791.4K
11:46 2,472.04 2,472.04 2,471.78 2,471.79 2,707.2K
11:47 2,471.92 2,471.92 2,471.28 2,471.70 12,386.2K
11:48 2,471.43 2,471.43 2,469.79 2,469.79 17,653.8K
11:49 2,469.68 2,469.68 2,468.10 2,468.10 50,386.8K
11:50 2,468.27 2,469.07 2,468.27 2,468.79 10,278.2K
11:51 2,467.29 2,469.03 2,467.15 2,469.03 44,778.7K
11:52 2,469.40 2,469.92 2,469.40 2,469.92 11,663.4K
11:53 2,469.74 2,469.79 2,469.05 2,469.05 3,753.0K
11:54 2,468.42 2,468.72 2,467.08 2,467.61 89,209.8K
11:55 2,468.06 2,468.90 2,468.06 2,468.65 10,058.7K
11:56 2,468.78 2,469.69 2,468.78 2,469.69 5,264.9K
11:57 2,469.46 2,469.76 2,469.46 2,469.49 3,733.4K
11:58 2,469.47 2,470.17 2,469.47 2,470.01 10,655.7K
11:59 2,469.82 2,470.17 2,469.77 2,470.17 3,255.1K
12:00 2,469.98 2,470.08 2,469.24 2,469.24 10,763.3K
12:01 2,469.16 2,469.42 2,469.16 2,469.34 4,839.5K
12:02 2,469.62 2,469.62 2,469.33 2,469.50 8,252.9K
12:03 2,469.23 2,469.26 2,468.87 2,468.87 5,713.6K
12:04 2,468.20 2,468.90 2,468.20 2,468.90 12,164.2K
12:05 2,468.61 2,469.33 2,468.61 2,469.33 4,276.3K
12:06 2,469.56 2,469.81 2,469.56 2,469.71 6,661.2K
12:07 2,470.08 2,470.34 2,469.88 2,469.88 2,402.4K
12:08 2,470.13 2,470.95 2,470.05 2,470.95 2,650.3K
12:09 2,470.72 2,470.72 2,470.25 2,470.30 3,639.1K
12:10 2,470.24 2,470.85 2,470.24 2,470.85 1,397.4K
12:11 2,469.93 2,470.00 2,469.57 2,470.00 1,950.4K
12:12 2,470.92 2,471.51 2,470.92 2,471.05 63,565.9K
12:13 2,471.24 2,471.54 2,471.03 2,471.54 16,966.8K
12:14 2,471.53 2,471.84 2,471.53 2,471.83 4,585.9K
12:15 2,471.82 2,472.04 2,471.37 2,471.37 22,951.9K
12:16 2,471.56 2,471.58 2,471.31 2,471.58 6,320.9K
12:17 2,471.20 2,471.69 2,471.20 2,471.44 3,848.7K
12:18 2,471.05 2,471.05 2,469.96 2,469.96 19,933.9K
12:19 2,470.36 2,470.61 2,470.36 2,470.61 4,253.1K
12:20 2,470.75 2,471.28 2,470.75 2,471.15 1,124.4K
12:21 2,471.35 2,471.39 2,471.02 2,471.11 1,926.5K
12:22 2,470.92 2,471.98 2,470.92 2,471.98 1,500.1K
12:23 2,471.90 2,471.90 2,471.37 2,471.43 9,660.7K
12:24 2,471.85 2,472.14 2,471.74 2,472.04 11,867.4K
12:25 2,471.06 2,471.51 2,471.06 2,471.50 4,006.1K
12:26 2,471.62 2,471.95 2,471.27 2,471.95 7,152.3K
12:27 2,471.85 2,471.85 2,471.54 2,471.54 2,165.0K
12:28 2,471.70 2,471.70 2,471.49 2,471.69 2,848.2K
12:29 2,471.63 2,471.84 2,471.43 2,471.84 3,990.1K
12:30 2,471.94 2,471.94 2,471.35 2,471.72 3,614.5K
12:31 2,471.78 2,472.27 2,471.74 2,472.27 4,891.2K
12:32 2,472.25 2,472.25 2,470.88 2,470.95 5,741.6K
12:33 2,471.38 2,471.54 2,471.22 2,471.46 4,083.6K
12:34 2,472.32 2,472.32 2,471.25 2,471.49 6,585.8K
12:35 2,471.09 2,471.32 2,470.96 2,471.32 3,670.1K
12:36 2,471.48 2,471.77 2,471.33 2,471.33 4,070.7K
12:37 2,470.85 2,471.17 2,470.85 2,471.17 1,940.2K
12:38 2,470.93 2,470.93 2,470.51 2,470.60 2,485.8K
12:39 2,470.71 2,471.00 2,470.71 2,471.00 2,366.8K
12:40 2,471.30 2,471.99 2,471.25 2,471.99 12,130.3K
12:41 2,471.84 2,471.84 2,471.60 2,471.60 2,967.3K
12:42 2,471.52 2,471.85 2,471.52 2,471.85 6,246.4K
12:43 2,471.70 2,471.91 2,471.70 2,471.79 4,290.4K
12:44 2,471.56 2,471.80 2,471.46 2,471.80 3,211.1K
12:45 2,471.86 2,471.86 2,471.35 2,471.64 3,000.1K
12:46 2,472.21 2,472.22 2,471.79 2,471.93 2,739.8K
12:47 2,472.02 2,472.24 2,471.98 2,472.24 2,500.5K
12:48 2,471.86 2,471.94 2,471.73 2,471.73 4,409.6K
12:49 2,471.84 2,472.24 2,471.84 2,471.86 17,752.1K
12:50 2,471.79 2,472.27 2,471.38 2,472.27 3,778.6K
12:51 2,471.71 2,471.85 2,471.71 2,471.85 7,546.6K
12:52 2,471.37 2,471.68 2,471.37 2,471.68 2,664.9K
12:53 2,471.46 2,471.66 2,471.44 2,471.66 2,001.2K
12:54 2,471.75 2,471.87 2,471.75 2,471.86 3,852.9K
12:55 2,471.71 2,473.72 2,471.71 2,473.72 7,275.3K
12:56 2,473.64 2,473.64 2,473.23 2,473.58 8,398.6K
12:57 2,473.49 2,473.49 2,473.16 2,473.49 3,371.8K
12:58 2,473.50 2,473.50 2,473.19 2,473.20 5,877.9K
12:59 2,473.50 2,473.52 2,473.17 2,473.52 14,935.7K
13:00 2,473.38 2,473.65 2,473.38 2,473.65 16,098.9K
13:01 2,473.74 2,473.74 2,473.00 2,473.00 4,257.3K
13:02 2,472.71 2,473.62 2,472.71 2,473.57 10,230.5K
13:03 2,473.50 2,474.09 2,473.50 2,474.09 2,532.5K
13:04 2,474.08 2,474.08 2,472.81 2,472.81 10,110.1K
13:05 2,472.78 2,473.20 2,472.78 2,473.20 6,352.4K
13:06 2,472.77 2,473.40 2,472.77 2,473.22 1,893.9K
13:07 2,473.47 2,473.47 2,472.91 2,472.98 3,208.4K
13:08 2,472.79 2,474.07 2,472.79 2,474.07 5,340.3K
13:09 2,473.77 2,474.60 2,473.77 2,473.91 4,413.7K
13:10 2,474.06 2,474.29 2,473.60 2,473.60 7,309.2K
13:11 2,473.17 2,473.65 2,473.08 2,473.08 3,313.3K
13:12 2,473.08 2,473.26 2,472.77 2,473.26 6,345.8K
13:13 2,473.24 2,473.30 2,473.19 2,473.19 9,659.9K
13:14 2,473.23 2,473.28 2,473.14 2,473.17 5,399.1K
13:15 2,472.99 2,473.88 2,472.99 2,473.88 14,524.4K
13:16 2,473.67 2,473.67 2,473.50 2,473.64 5,657.3K
13:17 2,473.90 2,474.21 2,473.90 2,474.21 13,183.9K
13:18 2,473.89 2,474.31 2,473.69 2,473.69 4,871.0K
13:19 2,473.51 2,473.51 2,473.24 2,473.24 5,743.6K
13:20 2,472.70 2,473.08 2,472.16 2,472.16 11,929.1K
13:21 2,471.82 2,472.12 2,471.75 2,471.75 6,256.0K
13:22 2,471.57 2,472.13 2,471.57 2,472.13 4,574.3K
13:23 2,472.69 2,472.69 2,472.59 2,472.59 5,417.8K
13:24 2,472.45 2,472.92 2,472.38 2,472.38 8,110.4K
13:25 2,472.48 2,472.71 2,471.99 2,472.22 3,748.3K
13:26 2,472.69 2,473.44 2,472.69 2,473.44 2,733.6K
13:27 2,472.83 2,473.30 2,472.83 2,473.04 3,494.8K
13:28 2,472.33 2,472.68 2,472.26 2,472.54 5,867.4K
13:29 2,472.12 2,472.40 2,471.90 2,472.40 4,303.9K
13:30 2,472.45 2,472.85 2,472.45 2,472.78 3,917.8K
13:31 2,472.87 2,473.06 2,472.84 2,472.84 9,028.5K
13:32 2,472.01 2,472.01 2,472.01 2,472.01 2,291.7K
13:33 2,471.96 2,472.90 2,471.96 2,472.90 2,265.6K
13:34 2,472.57 2,472.80 2,472.57 2,472.70 5,165.3K
13:35 2,472.94 2,472.94 2,472.37 2,472.49 4,651.3K
13:36 2,472.38 2,472.64 2,472.38 2,472.52 3,696.4K
13:37 2,472.02 2,472.49 2,471.45 2,471.45 4,084.7K
13:38 2,470.32 2,470.32 2,470.03 2,470.14 9,897.0K
13:39 2,470.20 2,470.66 2,470.20 2,470.66 3,668.6K
13:40 2,470.82 2,470.82 2,470.36 2,470.36 4,692.4K
13:41 2,470.48 2,470.74 2,470.30 2,470.74 2,124.7K
13:42 2,470.60 2,470.99 2,469.67 2,469.67 11,587.0K
13:43 2,469.78 2,470.12 2,469.78 2,470.12 5,993.2K
13:44 2,470.18 2,470.43 2,470.15 2,470.15 7,506.3K
13:45 2,469.93 2,470.03 2,469.75 2,470.02 12,533.2K
13:46 2,470.05 2,470.40 2,470.05 2,470.05 2,901.7K
13:47 2,470.13 2,470.13 2,469.85 2,470.13 6,942.7K
13:48 2,469.92 2,469.93 2,469.48 2,469.48 2,261.8K
13:49 2,469.42 2,469.42 2,469.26 2,469.26 3,115.5K
13:50 2,469.61 2,469.74 2,469.51 2,469.74 3,921.7K
13:51 2,469.68 2,469.73 2,468.65 2,468.68 3,773.9K
13:52 2,468.85 2,469.18 2,468.85 2,468.87 2,802.1K
13:53 2,468.64 2,469.39 2,468.64 2,469.10 3,197.7K
13:54 2,468.91 2,469.41 2,468.91 2,469.41 2,611.5K
13:55 2,469.26 2,469.97 2,469.26 2,469.97 2,329.2K
13:56 2,469.68 2,469.68 2,469.23 2,469.46 3,055.2K
13:57 2,469.36 2,469.52 2,468.95 2,469.04 8,051.1K
13:58 2,468.53 2,468.90 2,468.53 2,468.90 7,426.9K
13:59 2,468.92 2,468.98 2,468.35 2,468.35 5,329.6K
14:00 2,467.99 2,468.35 2,467.92 2,468.35 1,598.6K
14:01 2,468.36 2,468.36 2,467.52 2,467.52 6,125.5K
14:02 2,467.28 2,467.81 2,467.28 2,467.81 2,140.3K
14:03 2,467.33 2,468.25 2,467.33 2,468.25 1,231.1K
14:04 2,468.15 2,468.45 2,468.15 2,468.45 1,581.4K
14:05 2,468.49 2,468.68 2,468.49 2,468.49 767.5K
14:06 2,468.39 2,468.39 2,468.14 2,468.25 1,076.7K
14:07 2,468.20 2,468.29 2,468.20 2,468.29 2,166.7K
14:08 2,467.87 2,468.10 2,467.54 2,467.54 1,775.6K
14:09 2,467.08 2,467.27 2,467.08 2,467.27 1,088.1K
14:10 2,467.27 2,467.79 2,467.27 2,467.79 865.8K
14:11 2,467.71 2,467.71 2,467.29 2,467.29 3,530.0K
14:12 2,467.23 2,467.30 2,467.13 2,467.26 1,848.4K
14:13 2,467.15 2,467.53 2,467.15 2,467.53 1,483.0K
14:14 2,467.40 2,467.73 2,467.40 2,467.67 2,638.0K
14:15 2,467.49 2,467.73 2,467.49 2,467.59 3,809.1K
14:16 2,467.70 2,467.99 2,467.70 2,467.99 3,501.5K
14:17 2,467.44 2,467.77 2,467.44 2,467.77 768.7K
14:18 2,467.59 2,467.92 2,467.59 2,467.92 4,243.1K
14:19 2,467.79 2,467.84 2,467.66 2,467.66 3,011.8K
14:20 2,467.69 2,467.69 2,467.20 2,467.20 3,871.6K
14:21 2,467.20 2,467.35 2,467.20 2,467.33 3,505.6K
14:22 2,467.51 2,467.91 2,467.51 2,467.90 1,312.1K
14:23 2,468.03 2,468.15 2,467.97 2,467.97 1,174.4K
14:24 2,467.87 2,468.07 2,467.87 2,468.00 1,086.0K
14:25 2,467.86 2,468.31 2,467.79 2,467.79 1,395.5K
14:26 2,467.66 2,468.23 2,467.66 2,467.91 1,971.2K
14:27 2,468.15 2,468.74 2,468.15 2,468.52 2,037.0K
14:28 2,468.19 2,468.35 2,468.06 2,468.35 2,091.3K
14:29 2,468.10 2,468.58 2,468.10 2,468.45 1,566.2K
14:30 2,468.27 2,468.54 2,468.24 2,468.24 7,993.9K
14:31 2,468.44 2,468.55 2,468.24 2,468.24 1,680.2K
14:32 2,468.25 2,468.25 2,468.19 2,468.23 1,142.1K
14:33 2,468.01 2,468.87 2,468.01 2,468.87 3,013.4K
14:34 2,468.73 2,468.75 2,468.45 2,468.45 916.3K
14:35 2,468.16 2,468.73 2,468.15 2,468.73 966.6K
14:36 2,468.46 2,468.84 2,468.46 2,468.84 7,326.5K
14:37 2,468.85 2,468.98 2,468.30 2,468.80 5,126.2K
14:38 2,469.11 2,469.20 2,469.09 2,469.16 2,063.8K
14:39 2,469.16 2,469.71 2,469.16 2,469.71 7,405.0K
14:40 2,469.28 2,469.52 2,469.28 2,469.52 1,486.7K
14:41 2,469.71 2,469.81 2,469.71 2,469.78 1,528.6K
14:42 2,469.93 2,470.55 2,469.80 2,470.55 4,476.7K
14:43 2,470.25 2,470.28 2,470.25 2,470.26 1,348.3K
14:44 2,469.99 2,470.23 2,469.99 2,470.06 4,469.5K
14:45 2,469.89 2,470.24 2,469.89 2,470.00 2,114.0K
14:46 2,469.44 2,470.58 2,469.44 2,470.58 2,560.3K
14:47 2,470.45 2,470.45 2,470.03 2,470.11 879.9K
14:48 2,469.99 2,470.15 2,469.66 2,469.66 3,249.1K
14:49 2,469.70 2,470.65 2,469.70 2,470.65 2,633.3K
14:50 2,470.90 2,471.22 2,470.90 2,470.90 10,871.4K
14:51 2,470.96 2,471.25 2,470.96 2,471.25 3,418.6K
14:52 2,471.30 2,471.30 2,470.93 2,471.15 4,893.0K
14:53 2,471.01 2,471.01 2,470.34 2,470.82 4,383.3K
14:54 2,470.85 2,471.86 2,470.85 2,471.86 6,658.3K
14:55 2,471.88 2,472.29 2,471.88 2,472.17 7,843.8K
14:56 2,471.94 2,472.02 2,471.79 2,471.86 6,463.5K
14:57 2,472.43 2,472.79 2,472.40 2,472.40 6,189.8K
14:58 2,472.65 2,472.68 2,472.48 2,472.48 2,636.5K
14:59 2,472.54 2,472.78 2,472.54 2,472.64 2,189.6K
15:00 2,472.41 2,472.51 2,472.12 2,472.12 2,994.9K
15:01 2,472.08 2,472.08 2,471.55 2,471.55 4,039.4K
15:02 2,471.43 2,471.51 2,471.28 2,471.28 1,293.0K
15:03 2,471.33 2,471.33 2,471.05 2,471.05 2,423.2K
15:04 2,470.99 2,471.05 2,470.63 2,471.05 3,337.1K
15:05 2,470.80 2,471.05 2,470.75 2,471.02 4,891.8K
15:06 2,470.75 2,471.25 2,470.70 2,471.25 1,352.9K
15:07 2,470.67 2,470.92 2,470.54 2,470.54 8,676.6K
15:08 2,471.01 2,471.01 2,470.82 2,470.88 1,291.7K
15:09 2,470.88 2,470.88 2,470.74 2,470.88 1,666.5K
15:10 2,471.07 2,471.07 2,470.78 2,471.07 2,123.2K
15:11 2,470.61 2,470.83 2,470.55 2,470.70 2,121.9K
15:12 2,470.89 2,471.18 2,470.45 2,470.45 1,861.5K
15:13 2,470.59 2,471.13 2,470.59 2,470.75 8,425.2K
15:14 2,470.62 2,470.85 2,470.60 2,470.85 1,256.7K
15:15 2,470.90 2,470.93 2,470.84 2,470.93 3,880.7K
15:16 2,470.88 2,470.88 2,469.06 2,469.45 8,511.5K
15:17 2,469.45 2,469.45 2,469.29 2,469.29 5,272.4K
15:18 2,469.45 2,469.45 2,469.15 2,469.15 2,433.7K
15:19 2,469.08 2,469.31 2,469.03 2,469.03 5,704.2K
15:20 2,468.97 2,468.97 2,468.20 2,468.71 6,543.8K
15:21 2,468.42 2,468.47 2,468.42 2,468.47 3,598.5K
15:22 2,468.44 2,468.60 2,468.32 2,468.32 13,199.8K
15:23 2,468.73 2,468.90 2,468.72 2,468.90 1,568.9K
15:24 2,468.91 2,468.98 2,468.60 2,468.98 7,478.2K
15:25 2,468.53 2,468.86 2,468.53 2,468.86 1,843.9K
15:26 2,469.04 2,469.57 2,468.94 2,469.57 4,602.6K
15:27 2,469.89 2,470.15 2,469.89 2,470.15 9,539.0K
15:28 2,470.00 2,470.02 2,469.48 2,469.48 5,156.6K
15:29 2,469.63 2,469.77 2,469.49 2,469.74 2,729.1K
15:30 2,469.38 2,469.38 2,468.80 2,468.80 3,895.2K
15:31 2,468.80 2,469.54 2,468.80 2,469.15 3,852.6K
15:32 2,469.19 2,469.65 2,469.17 2,469.65 1,668.2K
15:33 2,469.43 2,470.25 2,469.35 2,470.25 2,131.5K
15:34 2,470.10 2,470.48 2,470.10 2,470.21 2,891.5K
15:35 2,471.11 2,471.11 2,470.53 2,470.53 3,326.4K
15:36 2,470.47 2,471.12 2,470.47 2,471.12 1,709.1K
15:37 2,470.88 2,471.40 2,470.52 2,471.40 5,531.3K
15:38 2,471.42 2,471.42 2,471.17 2,471.23 6,430.0K
15:39 2,471.46 2,471.90 2,471.22 2,471.22 6,494.2K
15:40 2,470.99 2,471.29 2,470.99 2,471.16 6,831.5K
15:41 2,471.61 2,471.89 2,471.58 2,471.89 1,603.5K
15:42 2,471.56 2,471.56 2,470.93 2,470.93 4,347.0K
15:43 2,470.90 2,470.90 2,470.36 2,470.37 1,432.7K
15:44 2,470.09 2,470.28 2,469.92 2,469.92 2,205.3K
15:45 2,469.84 2,469.84 2,468.82 2,469.27 15,790.9K
15:46 2,469.22 2,469.61 2,468.95 2,469.19 3,298.7K
15:47 2,469.32 2,469.44 2,469.19 2,469.44 2,449.6K
15:48 2,469.49 2,469.58 2,468.73 2,468.73 4,549.6K
15:49 2,468.89 2,469.83 2,468.85 2,469.83 3,304.4K
15:50 2,469.79 2,469.79 2,469.06 2,469.77 3,443.4K
15:51 2,469.09 2,469.14 2,468.86 2,468.92 3,342.0K
15:52 2,468.80 2,468.80 2,468.66 2,468.66 2,170.3K
15:53 2,468.43 2,469.42 2,468.43 2,469.42 5,782.7K
15:54 2,469.05 2,469.64 2,469.05 2,469.40 3,395.6K
15:55 2,469.20 2,469.40 2,469.07 2,469.40 1,532.1K
15:56 2,469.53 2,469.53 2,469.17 2,469.46 2,781.4K
15:57 2,469.15 2,469.52 2,469.15 2,469.38 4,172.9K
15:58 2,469.38 2,469.73 2,469.09 2,469.09 8,827.4K
15:59 2,469.21 2,469.21 2,468.62 2,468.69 4,882.9K
16:00 2,469.63 2,469.63 2,468.82 2,468.82 7,488.7K
16:01 2,469.37 2,469.64 2,469.37 2,469.64 4,602.4K
16:02 2,469.63 2,470.18 2,469.63 2,470.18 1,855.6K
16:03 2,469.60 2,470.41 2,469.60 2,470.19 3,463.3K
16:04 2,470.48 2,470.72 2,470.48 2,470.58 8,632.2K
16:05 2,470.50 2,470.60 2,470.12 2,470.12 3,178.0K
16:06 2,469.98 2,470.27 2,469.98 2,470.27 696.7K
16:07 2,470.47 2,470.47 2,470.09 2,470.09 1,513.0K
16:08 2,470.09 2,470.09 2,469.63 2,469.97 1,907.3K
16:09 2,469.97 2,470.51 2,469.97 2,470.51 2,317.7K
16:10 2,470.34 2,470.40 2,470.27 2,470.29 1,014.8K
16:11 2,470.14 2,470.97 2,470.14 2,470.97 3,438.0K
16:12 2,470.96 2,471.11 2,470.81 2,470.94 3,971.3K
16:13 2,470.88 2,471.03 2,470.87 2,470.87 2,873.1K
16:14 2,470.93 2,470.93 2,470.43 2,470.60 2,761.9K
16:15 2,470.36 2,471.27 2,470.36 2,471.27 3,396.7K
16:16 2,470.94 2,471.07 2,470.43 2,471.00 4,638.6K
16:17 2,470.72 2,470.81 2,470.58 2,470.58 3,223.6K
16:18 2,470.68 2,470.68 2,470.39 2,470.39 3,218.0K
16:19 2,470.35 2,470.64 2,470.35 2,470.50 4,900.6K
16:20 2,470.21 2,470.40 2,470.21 2,470.40 3,197.1K
16:21 2,470.40 2,470.73 2,470.40 2,470.73 3,125.1K
16:22 2,470.76 2,470.92 2,470.72 2,470.92 5,199.2K
16:23 2,470.78 2,470.86 2,470.67 2,470.86 4,510.1K
16:24 2,470.97 2,470.97 2,470.88 2,470.89 3,063.4K
16:25 2,470.75 2,470.99 2,470.69 2,470.99 5,720.5K
16:26 2,471.00 2,471.06 2,470.97 2,471.06 2,531.0K
16:27 2,471.07 2,471.18 2,470.97 2,471.18 4,512.7K
16:28 2,471.09 2,471.26 2,471.04 2,471.26 39,821.7K
16:29 2,471.23 2,471.23 2,471.06 2,471.19 11,330.9K
16:30 2,471.20 2,471.33 2,470.96 2,471.33 32,244.9K
16:31 2,470.90 2,471.14 2,470.57 2,470.84 5,014.0K
16:32 2,470.61 2,471.32 2,470.61 2,471.02 10,744.0K
16:33 2,470.88 2,470.93 2,470.88 2,470.88 7,107.3K
16:34 2,471.11 2,471.42 2,471.11 2,471.42 7,544.9K
16:35 2,471.42 2,471.42 2,470.69 2,470.84 5,119.4K
16:36 2,470.28 2,470.57 2,470.23 2,470.23 3,071.6K
16:37 2,470.49 2,470.78 2,470.23 2,470.78 15,550.4K
16:38 2,470.77 2,470.87 2,470.50 2,470.50 3,692.3K
16:39 2,470.65 2,470.97 2,470.65 2,470.97 3,038.6K
16:40 2,470.69 2,471.06 2,470.69 2,471.06 4,166.3K
16:41 2,471.23 2,471.36 2,471.07 2,471.36 12,276.0K
16:42 2,471.37 2,471.37 2,470.33 2,470.33 8,412.9K
16:43 2,470.41 2,471.33 2,470.41 2,471.33 21,432.5K
16:44 2,471.08 2,471.56 2,470.95 2,471.56 4,464.0K
16:45 2,471.63 2,472.66 2,470.95 2,471.51 9,911.3K
16:46 2,471.75 2,471.75 2,470.48 2,470.48 6,663.6K
16:47 2,470.49 2,470.84 2,470.29 2,470.29 15,257.6K
16:48 2,470.60 2,470.87 2,470.51 2,470.87 6,505.0K
16:49 2,470.97 2,471.19 2,470.70 2,470.89 8,508.3K
16:50 2,471.07 2,471.28 2,470.79 2,470.79 7,134.1K
16:51 2,470.64 2,471.58 2,470.64 2,471.58 10,186.8K
16:52 2,471.90 2,471.90 2,471.69 2,471.69 10,198.7K
16:53 2,471.11 2,471.87 2,471.11 2,471.87 6,814.4K
16:54 2,471.83 2,471.83 2,471.64 2,471.77 6,693.8K
16:55 2,471.81 2,471.82 2,471.44 2,471.44 3,595.2K
16:56 2,471.65 2,472.00 2,471.53 2,472.00 10,861.8K
16:57 2,471.58 2,471.75 2,471.27 2,471.27 15,932.6K
16:58 2,471.11 2,471.58 2,471.11 2,471.19 7,444.7K
16:59 2,470.75 2,471.32 2,470.75 2,471.32 4,815.9K
17:00 2,470.88 2,470.88 2,470.58 2,470.82 5,992.3K
17:01 2,470.66 2,471.01 2,470.66 2,471.01 5,703.3K
17:02 2,471.11 2,471.59 2,470.83 2,471.59 6,290.2K
17:03 2,471.71 2,472.07 2,471.71 2,472.07 4,869.5K
17:04 2,472.35 2,472.55 2,472.27 2,472.55 3,625.3K
17:05 2,472.34 2,472.38 2,472.25 2,472.25 4,903.4K
17:06 2,472.32 2,472.45 2,472.14 2,472.45 3,934.6K
17:07 2,470.50 2,470.50 2,469.87 2,469.94 17,190.6K
17:08 2,470.03 2,470.29 2,470.03 2,470.23 4,113.9K
17:09 2,470.58 2,470.62 2,470.28 2,470.62 2,627.5K
17:10 2,470.37 2,470.62 2,470.32 2,470.47 6,050.4K
17:11 2,470.80 2,470.84 2,470.41 2,470.84 4,975.3K
17:12 2,470.95 2,470.97 2,470.75 2,470.97 3,982.4K
17:13 2,471.02 2,471.37 2,471.02 2,471.08 2,283.6K
17:14 2,471.04 2,471.04 2,470.93 2,470.93 3,549.1K
17:15 2,471.15 2,471.35 2,471.09 2,471.19 2,897.3K
17:16 2,470.91 2,471.79 2,470.86 2,471.71 5,156.9K
17:17 2,471.75 2,471.88 2,471.75 2,471.88 2,168.7K
17:18 2,471.84 2,472.10 2,471.58 2,472.10 2,901.8K
17:19 2,471.97 2,471.97 2,471.58 2,471.74 3,867.1K
17:20 2,471.52 2,471.58 2,471.19 2,471.44 6,686.7K
17:21 2,470.72 2,470.90 2,470.54 2,470.54 8,903.8K
17:22 2,470.93 2,470.94 2,470.54 2,470.62 4,573.3K
17:23 2,470.88 2,470.93 2,470.62 2,470.62 4,885.1K
17:24 2,470.51 2,470.77 2,470.34 2,470.77 6,219.3K
17:25 2,470.22 2,471.15 2,470.22 2,471.15 4,126.8K
17:26 2,471.12 2,471.39 2,470.95 2,470.95 4,736.3K
17:27 2,470.78 2,471.32 2,470.78 2,471.32 5,588.2K
17:28 2,471.28 2,471.81 2,471.28 2,471.81 7,709.1K
17:29 2,471.74 2,472.37 2,471.74 2,472.37 7,967.4K
17:30 2,472.29 2,472.83 2,472.29 2,472.83 4,706.3K
17:31 2,472.58 2,472.89 2,472.58 2,472.75 4,896.7K
17:32 2,473.09 2,473.24 2,473.09 2,473.24 19,244.7K
17:33 2,473.15 2,473.20 2,472.68 2,472.68 2,977.7K
17:34 2,472.80 2,473.38 2,472.59 2,472.70 3,638.5K
17:35 2,472.58 2,473.13 2,472.58 2,473.13 3,105.5K
17:36 2,473.11 2,473.11 2,473.01 2,473.01 2,407.7K
17:37 2,472.92 2,472.95 2,472.79 2,472.79 1,993.0K
17:38 2,472.88 2,472.88 2,472.52 2,472.59 2,049.2K
17:39 2,472.88 2,472.88 2,472.27 2,472.48 4,782.3K
17:40 2,472.85 2,472.85 2,472.44 2,472.52 2,275.0K
17:41 2,472.83 2,473.16 2,472.83 2,473.13 4,268.3K
17:42 2,473.39 2,473.64 2,473.25 2,473.64 2,518.9K
17:43 2,473.69 2,473.90 2,473.69 2,473.87 3,939.4K
17:44 2,474.02 2,474.13 2,473.70 2,473.70 6,006.4K
17:45 2,473.61 2,473.93 2,473.58 2,473.93 8,058.0K
17:46 2,474.07 2,474.07 2,473.77 2,473.77 5,418.2K
17:47 2,474.25 2,474.45 2,474.25 2,474.45 50,300.6K
17:48 2,474.30 2,474.48 2,474.19 2,474.48 3,635.1K
17:49 2,474.25 2,474.57 2,474.15 2,474.57 4,400.8K
17:50 2,474.32 2,474.58 2,474.32 2,474.58 2,669.2K
17:51 2,474.37 2,474.75 2,474.24 2,474.75 20,873.0K
17:52 2,474.62 2,474.72 2,474.62 2,474.64 18,264.7K
17:53 2,474.86 2,475.11 2,474.34 2,474.34 26,605.6K
17:54 2,474.38 2,474.60 2,474.38 2,474.60 10,550.1K
17:55 2,474.39 2,475.08 2,474.39 2,475.04 5,657.5K
17:56 2,475.13 2,475.55 2,475.13 2,475.28 5,814.9K
17:57 2,475.62 2,475.84 2,475.28 2,475.28 7,746.8K
17:58 2,475.33 2,475.33 2,474.82 2,474.82 22,875.5K
17:59 2,475.06 2,475.78 2,475.06 2,475.78 9,047.1K
18:00 2,475.72 2,476.11 2,475.05 2,475.05 43,691.5K
18:01 2,474.68 2,474.94 2,474.59 2,474.59 17,058.7K
18:02 2,474.68 2,474.83 2,474.54 2,474.66 3,418.0K
18:03 2,474.59 2,474.59 2,474.13 2,474.27 4,190.6K
18:04 2,474.51 2,474.51 2,473.61 2,473.81 3,308.5K
18:05 2,473.82 2,474.10 2,473.80 2,474.10 13,457.8K
18:06 2,474.08 2,474.08 2,473.90 2,473.92 5,595.1K
18:07 2,474.03 2,474.31 2,472.85 2,472.85 9,686.9K
18:08 2,473.25 2,473.27 2,472.32 2,472.32 5,816.5K
18:09 2,472.74 2,473.07 2,472.66 2,472.66 8,843.2K
18:10 2,472.70 2,472.80 2,472.70 2,472.80 3,989.6K
18:11 2,473.03 2,473.27 2,472.99 2,473.27 2,683.5K
18:12 2,473.09 2,473.19 2,472.89 2,473.19 6,490.4K
18:13 2,472.78 2,472.99 2,472.59 2,472.99 21,293.4K
18:14 2,473.03 2,473.04 2,472.85 2,472.85 5,566.8K
18:15 2,473.19 2,473.19 2,472.24 2,473.00 7,646.1K
18:16 2,473.26 2,473.26 2,472.77 2,472.80 8,402.8K
18:17 2,472.73 2,473.11 2,472.73 2,473.02 11,221.0K
18:18 2,473.09 2,473.99 2,473.09 2,473.99 4,248.9K
18:19 2,473.79 2,473.79 2,473.51 2,473.79 42,614.9K
18:20 2,474.03 2,474.03 2,473.22 2,473.56 5,081.2K
18:21 2,473.54 2,473.54 2,473.19 2,473.27 6,444.7K
18:22 2,472.80 2,472.92 2,472.04 2,472.04 7,371.4K
18:23 2,472.45 2,472.77 2,472.44 2,472.77 4,129.1K
18:24 2,472.71 2,472.87 2,472.50 2,472.73 4,528.6K
18:25 2,472.73 2,473.28 2,472.73 2,472.95 5,871.2K
18:26 2,473.00 2,473.00 2,471.91 2,471.99 5,742.9K
18:27 2,472.40 2,472.40 2,472.33 2,472.33 1,382.8K
18:28 2,472.20 2,472.39 2,472.18 2,472.32 2,581.4K
18:29 2,472.54 2,472.54 2,472.11 2,472.26 5,143.2K
18:30 2,471.89 2,471.89 2,471.66 2,471.82 6,378.2K
18:31 2,471.97 2,472.39 2,471.84 2,472.39 7,249.6K
18:32 2,472.27 2,472.45 2,472.27 2,472.40 15,147.9K
18:33 2,472.31 2,472.62 2,472.31 2,472.62 7,730.9K
18:34 2,472.09 2,472.53 2,472.09 2,472.53 5,764.9K
18:35 2,472.31 2,472.99 2,472.31 2,472.99 13,032.6K
18:36 2,472.87 2,473.27 2,472.87 2,473.27 2,973.9K
18:37 2,472.99 2,473.33 2,472.84 2,473.33 2,259.3K
18:38 2,473.38 2,473.38 2,473.25 2,473.27 2,515.0K
18:39 2,473.18 2,473.18 2,472.94 2,473.02 2,123.0K
18:40 2,473.09 2,473.09 2,473.09 2,473.09 111.6K
18:51 2,474.02 2,474.02 2,474.02 2,474.02 31,213.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음