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 2,470.12 2,471.23 2,470.12 2,471.23 757,000.1K
09:51 2,471.48 2,471.48 2,471.00 2,471.00 5,480.6K
09:52 2,470.50 2,470.53 2,470.44 2,470.49 3,696.0K
09:53 2,470.54 2,470.54 2,470.34 2,470.34 4,018.1K
09:54 2,469.96 2,470.82 2,469.96 2,470.82 3,769.7K
09:55 2,470.81 2,470.81 2,470.29 2,470.51 5,397.6K
09:56 2,469.85 2,469.85 2,467.06 2,467.06 10,538.5K
09:57 2,467.05 2,467.05 2,466.43 2,466.43 4,464.3K
09:58 2,465.94 2,466.00 2,465.83 2,465.84 13,950.9K
09:59 2,465.57 2,465.57 2,465.05 2,465.11 12,285.8K
10:00 2,464.87 2,465.16 2,464.84 2,464.84 7,240.5K
10:01 2,465.25 2,465.25 2,464.33 2,464.40 6,581.7K
10:02 2,464.35 2,465.88 2,464.35 2,465.88 21,513.0K
10:03 2,466.27 2,467.38 2,466.27 2,467.15 4,994.1K
10:04 2,467.19 2,467.25 2,466.67 2,467.25 8,964.8K
10:05 2,466.86 2,467.60 2,466.86 2,467.42 10,763.9K
10:06 2,467.03 2,467.47 2,465.40 2,465.60 10,871.7K
10:07 2,469.75 2,470.78 2,469.75 2,470.59 17,102.7K
10:08 2,470.86 2,471.16 2,470.86 2,471.16 8,666.7K
10:09 2,470.91 2,472.57 2,470.91 2,472.53 7,665.0K
10:10 2,472.69 2,472.69 2,472.19 2,472.34 2,804.2K
10:11 2,472.25 2,472.72 2,472.12 2,472.72 3,709.6K
10:12 2,472.42 2,472.47 2,471.53 2,471.53 4,239.4K
10:13 2,471.38 2,471.97 2,471.38 2,471.93 2,791.2K
10:14 2,472.24 2,472.24 2,471.39 2,472.22 7,483.0K
10:15 2,472.06 2,472.25 2,471.63 2,471.63 14,606.8K
10:16 2,471.41 2,471.87 2,471.37 2,471.63 3,970.6K
10:17 2,472.36 2,472.92 2,472.35 2,472.67 5,572.9K
10:18 2,472.30 2,472.30 2,472.09 2,472.09 4,781.7K
10:19 2,472.70 2,472.70 2,471.78 2,471.78 1,706.6K
10:20 2,472.22 2,472.44 2,472.16 2,472.16 3,472.7K
10:21 2,472.14 2,472.48 2,472.09 2,472.26 2,430.8K
10:22 2,472.54 2,472.71 2,472.12 2,472.71 7,773.8K
10:23 2,472.71 2,472.77 2,472.48 2,472.65 3,650.5K
10:24 2,472.65 2,472.65 2,471.22 2,471.22 8,125.7K
10:25 2,471.21 2,471.29 2,471.05 2,471.29 223.1K
10:26 2,470.90 2,470.99 2,470.65 2,470.65 4,230.7K
10:27 2,470.66 2,470.66 2,469.65 2,470.08 5,694.2K
10:28 2,470.14 2,471.58 2,470.14 2,471.58 5,051.7K
10:29 2,471.58 2,472.09 2,471.09 2,471.09 5,428.9K
10:30 2,471.11 2,471.39 2,470.68 2,470.68 2,656.1K
10:31 2,470.16 2,470.16 2,469.86 2,470.02 11,511.8K
10:32 2,469.97 2,470.10 2,469.82 2,469.96 3,069.9K
10:33 2,470.14 2,470.51 2,470.14 2,470.44 2,240.8K
10:34 2,470.28 2,470.77 2,470.28 2,470.58 2,341.2K
10:35 2,470.60 2,470.60 2,469.70 2,469.84 4,773.3K
10:36 2,470.15 2,470.66 2,470.15 2,470.66 1,449.1K
10:37 2,470.58 2,471.72 2,470.58 2,471.43 3,092.1K
10:38 2,472.06 2,472.33 2,471.40 2,471.50 27,840.6K
10:39 2,471.88 2,471.93 2,471.49 2,471.49 1,716.8K
10:40 2,471.94 2,472.78 2,471.94 2,472.78 9,099.4K
10:41 2,473.18 2,473.51 2,473.18 2,473.51 3,403.4K
10:42 2,473.55 2,474.27 2,473.55 2,473.90 3,629.5K
10:43 2,473.79 2,473.79 2,473.67 2,473.69 3,261.6K
10:44 2,473.63 2,474.11 2,473.63 2,473.93 3,022.5K
10:45 2,473.89 2,474.44 2,473.89 2,474.44 3,809.5K
10:46 2,474.33 2,474.33 2,473.87 2,473.87 6,601.5K
10:47 2,474.02 2,474.04 2,473.93 2,474.04 9,138.2K
10:48 2,474.02 2,474.32 2,474.02 2,474.22 3,186.6K
10:49 2,474.37 2,474.67 2,473.97 2,474.67 5,895.2K
10:50 2,475.15 2,475.50 2,474.74 2,475.35 6,480.7K
10:51 2,475.51 2,476.05 2,475.22 2,476.05 6,365.4K
10:52 2,476.09 2,476.37 2,475.86 2,475.86 3,762.1K
10:53 2,475.81 2,476.24 2,475.81 2,476.24 7,225.9K
10:54 2,476.18 2,476.49 2,476.15 2,476.15 3,526.7K
10:55 2,476.01 2,476.01 2,475.77 2,475.78 3,883.6K
10:56 2,475.91 2,476.17 2,475.91 2,476.04 1,978.9K
10:57 2,475.48 2,475.91 2,475.43 2,475.43 3,410.3K
10:58 2,475.76 2,475.76 2,475.34 2,475.34 1,617.6K
10:59 2,475.70 2,475.91 2,475.70 2,475.75 3,914.8K
11:00 2,476.15 2,476.28 2,475.82 2,476.28 2,179.6K
11:01 2,476.45 2,476.57 2,475.90 2,475.90 3,755.5K
11:02 2,475.96 2,475.96 2,475.10 2,475.10 3,304.4K
11:03 2,475.47 2,475.67 2,475.02 2,475.02 1,909.8K
11:04 2,474.92 2,474.92 2,474.34 2,474.34 1,966.9K
11:05 2,473.96 2,474.32 2,473.96 2,474.00 3,217.5K
11:06 2,474.19 2,474.22 2,473.78 2,473.79 6,122.5K
11:07 2,474.01 2,474.01 2,473.54 2,473.54 1,841.8K
11:08 2,473.50 2,474.37 2,473.50 2,474.37 3,854.6K
11:09 2,474.55 2,474.82 2,474.25 2,474.25 5,093.5K
11:10 2,474.40 2,474.40 2,473.71 2,473.72 6,080.1K
11:11 2,473.93 2,475.03 2,473.93 2,474.67 10,890.0K
11:12 2,474.79 2,475.65 2,474.79 2,475.48 7,726.1K
11:13 2,475.41 2,475.70 2,475.40 2,475.70 8,414.6K
11:14 2,475.14 2,475.46 2,475.14 2,475.46 6,369.7K
11:15 2,475.41 2,475.52 2,475.20 2,475.20 4,681.0K
11:16 2,475.84 2,476.37 2,475.84 2,476.24 6,312.1K
11:17 2,477.86 2,477.86 2,477.09 2,477.09 16,219.9K
11:18 2,476.83 2,476.83 2,475.30 2,475.30 7,513.5K
11:19 2,475.04 2,475.44 2,475.04 2,475.39 8,012.9K
11:20 2,475.47 2,476.69 2,475.47 2,476.69 6,174.6K
11:21 2,476.29 2,476.34 2,476.00 2,476.34 10,993.6K
11:22 2,476.29 2,477.21 2,476.29 2,477.21 8,494.1K
11:23 2,477.31 2,478.63 2,476.88 2,478.13 31,558.7K
11:24 2,478.53 2,479.16 2,478.53 2,479.16 11,420.2K
11:25 2,479.35 2,479.45 2,479.34 2,479.38 5,915.1K
11:26 2,479.75 2,480.03 2,479.71 2,480.03 5,752.7K
11:27 2,479.94 2,479.94 2,479.45 2,479.45 2,642.1K
11:28 2,479.54 2,479.57 2,479.34 2,479.34 2,181.3K
11:29 2,479.71 2,479.71 2,478.41 2,478.41 14,282.3K
11:30 2,478.52 2,478.85 2,478.52 2,478.58 1,881.5K
11:31 2,478.72 2,479.46 2,478.72 2,479.46 2,493.5K
11:32 2,479.67 2,480.41 2,479.62 2,480.41 6,426.5K
11:33 2,479.71 2,479.71 2,479.18 2,479.18 7,173.9K
11:34 2,478.52 2,478.52 2,476.46 2,476.46 23,398.5K
11:35 2,476.85 2,477.89 2,476.85 2,477.89 9,070.4K
11:36 2,477.39 2,478.12 2,477.39 2,478.12 7,234.6K
11:37 2,478.46 2,478.81 2,478.46 2,478.68 17,366.3K
11:38 2,478.63 2,478.89 2,478.27 2,478.27 4,807.9K
11:39 2,477.59 2,477.81 2,477.59 2,477.68 2,577.1K
11:40 2,476.91 2,477.28 2,476.54 2,476.74 11,745.6K
11:41 2,477.01 2,477.01 2,475.82 2,475.82 5,957.6K
11:42 2,475.64 2,475.81 2,475.57 2,475.77 1,708.0K
11:43 2,475.21 2,477.50 2,475.21 2,477.50 10,267.9K
11:44 2,477.01 2,477.24 2,476.76 2,477.21 4,387.5K
11:45 2,476.99 2,477.13 2,476.86 2,477.13 4,433.7K
11:46 2,477.22 2,477.24 2,476.59 2,477.24 2,710.1K
11:47 2,476.76 2,476.81 2,476.32 2,476.81 4,855.0K
11:48 2,476.85 2,477.29 2,476.85 2,477.29 2,789.9K
11:49 2,476.88 2,477.21 2,476.79 2,476.79 5,817.9K
11:50 2,476.37 2,476.81 2,476.37 2,476.81 3,804.4K
11:51 2,476.76 2,477.35 2,476.71 2,476.71 6,558.0K
11:52 2,476.88 2,477.01 2,476.51 2,477.01 2,356.9K
11:53 2,477.19 2,477.77 2,477.19 2,477.77 10,637.5K
11:54 2,477.75 2,477.75 2,477.42 2,477.61 2,676.2K
11:55 2,477.55 2,477.67 2,477.26 2,477.67 4,887.8K
11:56 2,478.04 2,478.04 2,476.73 2,476.73 6,701.6K
11:57 2,476.38 2,476.90 2,476.04 2,476.90 11,621.8K
11:58 2,476.87 2,476.87 2,476.47 2,476.61 1,209.7K
11:59 2,476.55 2,476.55 2,475.78 2,475.82 1,710.4K
12:00 2,475.32 2,475.32 2,474.27 2,474.27 12,059.1K
12:01 2,473.61 2,473.78 2,473.52 2,473.52 8,498.6K
12:02 2,473.37 2,474.33 2,473.37 2,474.33 6,223.6K
12:03 2,473.69 2,474.31 2,473.69 2,474.20 2,944.8K
12:04 2,474.40 2,475.20 2,474.40 2,474.93 3,154.2K
12:05 2,474.76 2,475.08 2,474.76 2,475.08 3,013.3K
12:06 2,474.96 2,476.24 2,474.96 2,476.24 3,404.0K
12:07 2,475.89 2,475.89 2,475.37 2,475.76 3,730.4K
12:08 2,475.83 2,475.83 2,475.43 2,475.83 4,763.0K
12:09 2,476.23 2,476.23 2,475.88 2,475.92 9,033.8K
12:10 2,476.32 2,476.40 2,476.09 2,476.40 1,254.7K
12:11 2,475.95 2,476.35 2,475.95 2,476.35 665.8K
12:12 2,476.36 2,476.36 2,475.82 2,476.10 1,056.5K
12:13 2,475.32 2,475.33 2,474.82 2,474.82 6,455.6K
12:14 2,474.88 2,475.15 2,474.86 2,475.15 2,830.3K
12:15 2,475.56 2,475.96 2,475.56 2,475.85 3,944.7K
12:16 2,475.79 2,475.79 2,475.29 2,475.33 7,034.0K
12:17 2,475.46 2,475.46 2,474.68 2,474.68 1,595.8K
12:18 2,474.88 2,475.03 2,474.69 2,474.69 4,261.4K
12:19 2,474.87 2,475.15 2,474.87 2,475.10 2,046.9K
12:20 2,474.66 2,474.90 2,474.39 2,474.39 6,913.3K
12:21 2,474.49 2,474.55 2,474.41 2,474.41 1,987.3K
12:22 2,474.35 2,474.35 2,471.36 2,471.54 62,084.3K
12:23 2,469.14 2,469.87 2,469.14 2,469.87 45,000.7K
12:24 2,469.73 2,470.10 2,469.52 2,470.10 12,070.9K
12:25 2,470.17 2,470.44 2,469.96 2,470.44 11,551.3K
12:26 2,470.67 2,470.80 2,470.46 2,470.80 4,431.5K
12:27 2,470.95 2,471.51 2,470.95 2,471.51 10,429.1K
12:28 2,471.50 2,472.00 2,471.50 2,471.73 4,104.0K
12:29 2,471.81 2,472.14 2,471.81 2,472.14 6,729.5K
12:30 2,471.89 2,471.89 2,471.43 2,471.44 2,457.6K
12:31 2,471.34 2,471.46 2,471.34 2,471.46 1,468.8K
12:32 2,471.30 2,471.98 2,471.30 2,471.98 5,007.9K
12:33 2,471.96 2,472.09 2,471.78 2,471.78 3,695.5K
12:34 2,472.24 2,472.31 2,472.17 2,472.27 5,122.0K
12:35 2,472.30 2,472.60 2,471.98 2,472.60 9,651.4K
12:36 2,472.08 2,472.62 2,472.08 2,472.61 3,822.3K
12:37 2,472.47 2,472.76 2,472.47 2,472.67 3,022.6K
12:38 2,472.77 2,472.77 2,472.57 2,472.75 3,525.9K
12:39 2,472.56 2,472.82 2,472.56 2,472.68 3,471.4K
12:40 2,471.98 2,472.14 2,471.98 2,471.99 2,542.9K
12:41 2,472.28 2,472.79 2,472.23 2,472.79 2,793.4K
12:42 2,473.04 2,473.37 2,472.96 2,473.37 2,916.4K
12:43 2,473.63 2,473.86 2,473.63 2,473.65 2,200.2K
12:44 2,473.79 2,473.92 2,472.53 2,472.53 13,813.9K
12:45 2,472.74 2,473.12 2,472.74 2,473.12 3,190.8K
12:46 2,473.12 2,473.12 2,472.61 2,472.61 2,622.4K
12:47 2,473.37 2,473.37 2,472.35 2,472.61 1,865.9K
12:48 2,474.19 2,474.97 2,474.19 2,474.92 7,393.8K
12:49 2,474.80 2,474.91 2,474.80 2,474.80 3,518.0K
12:50 2,474.46 2,474.90 2,474.46 2,474.80 1,947.2K
12:51 2,475.19 2,476.21 2,475.19 2,476.07 15,191.4K
12:52 2,476.01 2,476.16 2,475.89 2,475.89 3,793.8K
12:53 2,475.91 2,475.94 2,475.73 2,475.73 2,314.8K
12:54 2,475.73 2,475.87 2,475.64 2,475.87 2,910.9K
12:55 2,476.02 2,476.26 2,476.02 2,476.26 4,700.4K
12:56 2,476.11 2,476.35 2,476.00 2,476.35 5,022.4K
12:57 2,476.43 2,476.43 2,476.42 2,476.42 2,757.1K
12:58 2,476.46 2,476.46 2,475.76 2,475.76 3,350.8K
12:59 2,476.23 2,476.23 2,475.63 2,475.63 6,136.9K
13:00 2,475.87 2,475.87 2,475.51 2,475.51 3,121.0K
13:01 2,475.32 2,475.32 2,474.75 2,474.75 3,527.5K
13:02 2,474.79 2,474.79 2,474.60 2,474.60 1,866.1K
13:03 2,474.61 2,475.48 2,474.61 2,475.48 2,908.0K
13:04 2,475.56 2,475.63 2,475.36 2,475.36 2,003.6K
13:05 2,475.25 2,475.25 2,474.73 2,474.75 9,188.0K
13:06 2,474.66 2,474.70 2,474.55 2,474.70 1,864.9K
13:07 2,474.74 2,474.74 2,473.78 2,473.78 2,607.5K
13:08 2,473.41 2,473.52 2,473.17 2,473.52 2,942.4K
13:09 2,473.53 2,473.77 2,473.26 2,473.26 1,889.1K
13:10 2,472.87 2,473.20 2,472.87 2,473.07 1,418.4K
13:11 2,473.28 2,473.43 2,473.22 2,473.43 3,535.0K
13:12 2,473.18 2,473.70 2,473.02 2,473.70 20,923.6K
13:13 2,473.53 2,473.53 2,473.15 2,473.15 4,244.8K
13:14 2,473.45 2,473.58 2,473.45 2,473.58 1,336.8K
13:15 2,473.63 2,473.63 2,472.62 2,472.68 25,563.3K
13:16 2,472.52 2,472.81 2,472.52 2,472.81 1,818.2K
13:17 2,472.80 2,472.81 2,472.72 2,472.77 1,809.0K
13:18 2,472.82 2,472.97 2,472.82 2,472.90 1,631.3K
13:19 2,473.07 2,473.07 2,472.88 2,473.06 3,830.2K
13:20 2,472.76 2,472.77 2,472.05 2,472.05 5,953.2K
13:21 2,472.48 2,472.61 2,472.27 2,472.61 3,008.6K
13:22 2,472.28 2,472.52 2,472.28 2,472.52 2,828.7K
13:23 2,472.76 2,473.23 2,472.76 2,473.23 6,915.9K
13:24 2,473.24 2,474.60 2,473.24 2,474.60 17,447.7K
13:25 2,474.15 2,474.34 2,474.15 2,474.34 5,351.7K
13:26 2,474.08 2,474.08 2,473.97 2,473.97 3,797.5K
13:27 2,473.64 2,473.65 2,472.85 2,472.85 4,173.6K
13:28 2,472.93 2,473.43 2,472.93 2,473.43 3,239.9K
13:29 2,473.34 2,473.42 2,473.27 2,473.29 1,531.7K
13:30 2,473.80 2,473.80 2,473.29 2,473.29 7,603.9K
13:31 2,473.39 2,473.39 2,473.01 2,473.15 5,339.8K
13:32 2,473.14 2,473.14 2,472.95 2,473.11 2,176.7K
13:33 2,472.95 2,473.45 2,472.95 2,473.28 4,343.9K
13:34 2,474.06 2,474.54 2,474.06 2,474.47 5,917.2K
13:35 2,474.47 2,474.47 2,474.25 2,474.25 2,202.2K
13:36 2,474.34 2,474.34 2,473.74 2,473.74 2,686.7K
13:37 2,474.08 2,474.08 2,473.64 2,473.85 2,174.6K
13:38 2,473.83 2,474.19 2,473.74 2,474.19 2,095.5K
13:39 2,474.37 2,474.47 2,474.19 2,474.19 4,103.7K
13:40 2,474.15 2,474.40 2,474.15 2,474.30 2,600.8K
13:41 2,474.84 2,474.84 2,474.42 2,474.42 1,947.2K
13:42 2,474.48 2,474.63 2,474.21 2,474.21 1,107.9K
13:43 2,473.91 2,474.15 2,473.91 2,474.02 989.9K
13:44 2,473.76 2,474.06 2,473.76 2,474.06 3,282.4K
13:45 2,474.04 2,474.04 2,473.72 2,473.83 2,783.5K
13:46 2,473.96 2,474.02 2,472.93 2,472.93 6,163.8K
13:47 2,473.06 2,473.06 2,472.29 2,472.29 2,790.8K
13:48 2,472.21 2,472.33 2,471.91 2,471.91 609.6K
13:49 2,471.80 2,471.80 2,471.66 2,471.66 2,363.7K
13:50 2,471.67 2,473.48 2,471.37 2,473.48 53,537.9K
13:51 2,473.41 2,473.58 2,473.41 2,473.43 3,364.8K
13:52 2,473.63 2,473.64 2,473.42 2,473.64 8,191.7K
13:53 2,473.57 2,473.57 2,473.23 2,473.25 3,810.5K
13:54 2,472.75 2,472.75 2,470.83 2,471.14 29,516.7K
13:55 2,470.83 2,471.75 2,470.83 2,471.75 7,239.0K
13:56 2,471.77 2,473.89 2,471.77 2,473.89 40,332.8K
13:57 2,474.09 2,474.09 2,473.91 2,473.91 5,682.0K
13:58 2,474.72 2,474.72 2,473.50 2,473.50 6,572.0K
13:59 2,473.56 2,473.97 2,473.50 2,473.50 5,247.2K
14:00 2,473.57 2,473.81 2,473.57 2,473.81 5,019.6K
14:01 2,473.69 2,473.74 2,473.39 2,473.39 5,748.1K
14:02 2,473.29 2,473.31 2,473.12 2,473.31 6,510.9K
14:03 2,473.16 2,473.16 2,472.46 2,472.46 4,557.0K
14:04 2,472.41 2,472.52 2,472.24 2,472.52 4,132.8K
14:05 2,472.12 2,472.24 2,471.82 2,471.82 13,969.8K
14:06 2,472.87 2,473.48 2,472.59 2,473.26 6,735.4K
14:07 2,472.73 2,472.89 2,472.61 2,472.71 12,527.3K
14:08 2,472.68 2,472.68 2,472.21 2,472.48 4,867.8K
14:09 2,472.76 2,472.76 2,472.19 2,472.19 9,096.9K
14:10 2,471.86 2,472.35 2,471.86 2,472.10 4,325.9K
14:11 2,472.13 2,472.28 2,472.13 2,472.27 2,744.9K
14:12 2,472.44 2,472.44 2,471.91 2,472.10 2,552.4K
14:13 2,472.05 2,476.04 2,471.84 2,476.04 18,456.5K
14:14 2,476.36 2,477.02 2,476.36 2,477.02 16,443.5K
14:15 2,477.08 2,477.32 2,476.73 2,476.73 6,258.1K
14:16 2,477.00 2,477.52 2,476.62 2,477.52 17,800.2K
14:17 2,477.93 2,478.82 2,477.93 2,478.82 2,776.3K
14:18 2,478.50 2,478.58 2,478.24 2,478.24 3,292.2K
14:19 2,478.46 2,478.46 2,478.13 2,478.43 4,731.4K
14:20 2,478.43 2,478.43 2,478.06 2,478.06 1,738.1K
14:21 2,478.07 2,478.26 2,478.07 2,478.10 1,392.5K
14:22 2,478.96 2,478.96 2,478.60 2,478.63 9,922.6K
14:23 2,478.56 2,478.70 2,478.34 2,478.34 7,034.9K
14:24 2,478.17 2,478.30 2,478.14 2,478.23 4,474.7K
14:25 2,477.92 2,478.68 2,477.92 2,478.68 5,821.2K
14:26 2,478.48 2,478.52 2,478.13 2,478.13 2,261.0K
14:27 2,478.21 2,478.35 2,478.12 2,478.35 4,324.0K
14:28 2,478.16 2,478.16 2,477.84 2,477.84 3,505.2K
14:29 2,478.13 2,478.20 2,477.69 2,477.69 5,849.7K
14:30 2,477.41 2,477.41 2,477.25 2,477.31 10,978.5K
14:31 2,477.30 2,478.02 2,477.30 2,478.02 6,057.1K
14:32 2,478.05 2,478.05 2,477.70 2,477.84 4,176.6K
14:33 2,477.76 2,479.15 2,477.76 2,479.15 18,042.1K
14:34 2,479.31 2,479.31 2,479.03 2,479.03 6,440.3K
14:35 2,479.32 2,479.46 2,479.25 2,479.25 8,173.7K
14:36 2,479.43 2,479.43 2,479.24 2,479.42 4,172.8K
14:37 2,478.80 2,478.80 2,477.93 2,478.23 7,946.1K
14:38 2,478.01 2,478.13 2,477.88 2,477.88 1,700.4K
14:39 2,477.57 2,477.57 2,477.09 2,477.15 4,342.2K
14:40 2,477.18 2,477.46 2,477.17 2,477.17 5,436.0K
14:41 2,477.38 2,477.38 2,477.27 2,477.35 1,593.1K
14:42 2,477.14 2,477.58 2,477.14 2,477.45 3,756.7K
14:43 2,477.55 2,477.99 2,477.55 2,477.95 1,319.8K
14:44 2,477.93 2,478.04 2,477.78 2,478.00 2,550.7K
14:45 2,477.93 2,477.94 2,477.58 2,477.58 4,258.1K
14:46 2,477.54 2,477.56 2,477.39 2,477.39 2,545.9K
14:47 2,477.24 2,477.24 2,476.83 2,476.83 982.7K
14:48 2,477.02 2,477.33 2,477.02 2,477.06 8,854.1K
14:49 2,477.17 2,477.17 2,476.95 2,476.95 1,848.8K
14:50 2,477.13 2,477.13 2,475.66 2,475.66 6,574.6K
14:51 2,475.35 2,475.63 2,475.35 2,475.48 4,097.0K
14:52 2,475.54 2,475.54 2,475.20 2,475.26 2,006.2K
14:53 2,475.13 2,475.52 2,475.13 2,475.31 1,044.4K
14:54 2,475.15 2,475.16 2,474.77 2,475.16 1,638.1K
14:55 2,474.99 2,475.06 2,474.76 2,474.76 900.3K
14:56 2,474.81 2,474.81 2,473.93 2,473.93 4,281.8K
14:57 2,473.13 2,473.32 2,472.93 2,473.05 3,141.9K
14:58 2,472.28 2,472.40 2,471.71 2,471.71 5,523.8K
14:59 2,472.10 2,472.10 2,471.73 2,471.97 1,814.7K
15:00 2,472.18 2,472.18 2,471.39 2,471.40 4,387.9K
15:01 2,470.86 2,470.86 2,470.25 2,470.25 5,186.1K
15:02 2,470.33 2,470.33 2,469.77 2,469.77 8,655.4K
15:03 2,470.11 2,470.11 2,469.37 2,469.97 6,843.0K
15:04 2,470.05 2,470.72 2,470.05 2,470.72 7,789.0K
15:05 2,470.59 2,471.18 2,470.59 2,471.18 3,757.9K
15:06 2,471.16 2,471.58 2,471.16 2,471.54 2,950.3K
15:07 2,471.80 2,471.94 2,471.69 2,471.76 4,303.4K
15:08 2,471.16 2,471.50 2,471.16 2,471.44 999.5K
15:09 2,471.85 2,471.94 2,471.85 2,471.94 3,122.6K
15:10 2,471.98 2,472.94 2,471.98 2,472.94 9,775.7K
15:11 2,473.10 2,473.57 2,472.78 2,473.57 3,763.9K
15:12 2,474.05 2,474.05 2,473.64 2,473.82 3,457.2K
15:13 2,473.83 2,473.83 2,473.65 2,473.76 686.9K
15:14 2,473.59 2,473.82 2,473.59 2,473.82 2,052.8K
15:15 2,473.90 2,474.72 2,473.90 2,474.72 4,469.5K
15:16 2,474.79 2,475.11 2,474.79 2,475.04 6,688.7K
15:17 2,475.05 2,475.09 2,474.21 2,474.21 1,812.7K
15:18 2,474.66 2,474.66 2,473.97 2,473.97 1,314.9K
15:19 2,474.42 2,475.29 2,474.35 2,475.29 7,620.0K
15:20 2,475.32 2,475.36 2,474.21 2,475.36 13,254.7K
15:21 2,475.13 2,475.23 2,474.99 2,475.12 689.4K
15:22 2,475.09 2,475.09 2,474.41 2,474.41 1,496.7K
15:23 2,474.68 2,474.68 2,474.16 2,474.16 1,960.0K
15:24 2,474.00 2,474.00 2,473.27 2,473.57 2,347.5K
15:25 2,473.31 2,473.44 2,472.97 2,473.09 733.0K
15:26 2,473.31 2,473.31 2,473.28 2,473.31 438.9K
15:27 2,473.14 2,473.48 2,473.14 2,473.48 1,504.4K
15:28 2,473.60 2,473.63 2,473.53 2,473.63 2,380.3K
15:29 2,473.56 2,473.56 2,473.17 2,473.37 1,957.7K
15:30 2,473.13 2,473.94 2,473.13 2,473.82 1,851.0K
15:31 2,473.91 2,474.18 2,473.84 2,474.09 1,930.4K
15:32 2,473.86 2,474.15 2,473.86 2,474.15 3,554.0K
15:33 2,474.30 2,474.33 2,473.85 2,473.85 1,145.1K
15:34 2,474.11 2,474.11 2,474.05 2,474.05 1,658.9K
15:35 2,474.02 2,474.02 2,473.62 2,473.64 2,765.1K
15:36 2,473.08 2,473.19 2,472.87 2,473.19 8,353.2K
15:37 2,472.84 2,472.84 2,472.59 2,472.74 4,738.1K
15:38 2,472.84 2,472.84 2,472.21 2,472.44 3,240.8K
15:39 2,472.51 2,473.01 2,472.47 2,473.01 2,667.6K
15:40 2,472.82 2,472.82 2,472.06 2,472.06 3,460.1K
15:41 2,472.26 2,472.26 2,472.16 2,472.25 2,761.4K
15:42 2,472.27 2,472.27 2,471.76 2,471.81 2,516.5K
15:43 2,471.28 2,471.28 2,470.74 2,470.94 6,775.6K
15:44 2,470.83 2,470.83 2,470.29 2,470.63 3,411.1K
15:45 2,470.50 2,470.97 2,470.50 2,470.97 3,438.7K
15:46 2,471.25 2,471.59 2,471.12 2,471.12 3,966.4K
15:47 2,471.12 2,471.56 2,471.12 2,471.56 1,161.5K
15:48 2,471.50 2,471.91 2,471.50 2,471.91 1,061.7K
15:49 2,471.62 2,471.66 2,471.30 2,471.43 4,442.1K
15:50 2,471.22 2,471.64 2,471.18 2,471.64 1,324.1K
15:51 2,471.39 2,471.71 2,470.96 2,470.96 13,386.1K
15:52 2,470.95 2,471.00 2,470.44 2,470.44 1,368.6K
15:53 2,470.57 2,470.98 2,470.49 2,470.98 1,844.2K
15:54 2,470.79 2,470.81 2,470.35 2,470.35 8,114.2K
15:55 2,470.34 2,470.87 2,470.34 2,470.87 2,149.5K
15:56 2,470.74 2,470.74 2,469.54 2,469.54 3,768.6K
15:57 2,469.83 2,469.83 2,469.33 2,469.70 1,039.0K
15:58 2,470.24 2,470.25 2,469.73 2,470.25 4,609.8K
15:59 2,470.20 2,470.61 2,470.20 2,470.61 3,996.4K
16:00 2,471.15 2,471.15 2,470.07 2,470.07 9,774.1K
16:01 2,470.40 2,470.79 2,470.14 2,470.79 3,065.4K
16:02 2,470.91 2,472.15 2,470.91 2,472.09 5,641.9K
16:03 2,472.29 2,472.58 2,472.26 2,472.58 2,599.3K
16:04 2,472.48 2,473.32 2,472.48 2,473.32 2,827.6K
16:05 2,473.17 2,473.24 2,472.86 2,472.86 1,951.5K
16:06 2,472.88 2,473.00 2,472.76 2,472.99 2,510.4K
16:07 2,472.88 2,472.88 2,472.76 2,472.81 6,634.4K
16:08 2,472.74 2,472.94 2,472.74 2,472.88 3,461.9K
16:09 2,472.96 2,472.96 2,472.07 2,472.07 3,537.0K
16:10 2,472.36 2,473.00 2,472.36 2,472.68 5,807.3K
16:11 2,472.42 2,472.52 2,472.07 2,472.07 2,140.6K
16:12 2,472.14 2,472.24 2,472.13 2,472.24 1,801.6K
16:13 2,472.21 2,472.38 2,472.00 2,472.00 778.4K
16:14 2,471.86 2,472.17 2,471.61 2,471.68 4,287.8K
16:15 2,471.42 2,471.78 2,471.42 2,471.78 4,449.9K
16:16 2,471.30 2,471.44 2,471.30 2,471.44 5,613.3K
16:17 2,471.48 2,471.94 2,471.48 2,471.85 2,898.5K
16:18 2,471.46 2,472.36 2,471.46 2,472.24 1,351.9K
16:19 2,472.01 2,472.01 2,471.80 2,471.91 2,616.0K
16:20 2,472.23 2,472.23 2,471.33 2,471.33 11,345.0K
16:21 2,471.38 2,471.69 2,471.31 2,471.69 7,851.8K
16:22 2,471.79 2,472.93 2,471.79 2,472.93 4,968.8K
16:23 2,473.12 2,473.58 2,473.12 2,473.31 3,593.0K
16:24 2,473.33 2,473.33 2,473.18 2,473.28 10,004.1K
16:25 2,473.27 2,473.35 2,473.01 2,473.35 1,384.1K
16:26 2,473.34 2,473.66 2,473.32 2,473.61 2,834.2K
16:27 2,473.59 2,473.60 2,473.53 2,473.60 1,076.0K
16:28 2,473.26 2,473.29 2,473.18 2,473.18 2,480.7K
16:29 2,473.23 2,473.71 2,473.23 2,473.71 1,485.6K
16:30 2,473.69 2,473.69 2,473.59 2,473.62 1,244.3K
16:31 2,473.12 2,473.33 2,473.12 2,473.33 3,644.9K
16:32 2,472.83 2,473.22 2,472.83 2,472.96 4,981.4K
16:33 2,473.01 2,473.15 2,472.97 2,473.15 2,197.9K
16:34 2,473.09 2,473.95 2,473.09 2,473.95 1,461.7K
16:35 2,474.01 2,474.20 2,473.44 2,473.44 5,943.8K
16:36 2,473.22 2,473.22 2,472.70 2,472.70 4,090.0K
16:37 2,471.96 2,472.35 2,471.76 2,472.30 8,311.6K
16:38 2,472.01 2,472.09 2,471.61 2,471.93 1,327.3K
16:39 2,472.02 2,472.37 2,472.02 2,472.37 1,972.1K
16:40 2,472.51 2,472.51 2,471.98 2,471.98 4,227.0K
16:41 2,471.70 2,471.85 2,471.52 2,471.75 3,826.4K
16:42 2,471.36 2,471.69 2,471.36 2,471.47 8,271.2K
16:43 2,471.85 2,472.55 2,471.85 2,472.55 2,879.8K
16:44 2,472.72 2,473.13 2,472.72 2,473.13 9,879.9K
16:45 2,473.18 2,473.48 2,473.18 2,473.44 1,384.4K
16:46 2,473.65 2,474.08 2,473.63 2,473.63 9,230.4K
16:47 2,473.73 2,473.88 2,473.73 2,473.88 1,028.6K
16:48 2,473.53 2,473.93 2,473.33 2,473.33 1,923.0K
16:49 2,473.69 2,474.35 2,473.69 2,473.82 3,770.8K
16:50 2,473.64 2,474.62 2,473.64 2,474.62 1,734.9K
16:51 2,474.50 2,474.97 2,474.50 2,474.63 2,002.7K
16:52 2,474.73 2,474.73 2,473.92 2,473.92 5,870.8K
16:53 2,473.85 2,473.85 2,473.22 2,473.22 1,906.9K
16:54 2,472.87 2,473.94 2,472.87 2,473.94 7,606.2K
16:55 2,473.69 2,473.75 2,473.27 2,473.43 4,260.1K
16:56 2,473.14 2,474.89 2,473.14 2,474.89 28,421.2K
16:57 2,474.42 2,474.43 2,474.02 2,474.43 15,883.5K
16:58 2,473.54 2,474.24 2,473.54 2,473.71 10,006.6K
16:59 2,473.54 2,474.04 2,473.54 2,473.68 3,446.8K
17:00 2,473.60 2,473.97 2,473.50 2,473.66 1,947.4K
17:01 2,474.14 2,474.90 2,474.14 2,474.90 5,305.7K
17:02 2,474.68 2,475.36 2,474.68 2,475.36 3,998.8K
17:03 2,475.61 2,475.61 2,474.61 2,474.61 2,030.3K
17:04 2,475.42 2,475.62 2,475.16 2,475.16 10,270.4K
17:05 2,475.66 2,476.92 2,475.66 2,476.92 5,440.5K
17:06 2,476.77 2,477.27 2,476.77 2,477.27 5,641.9K
17:07 2,476.97 2,477.05 2,476.86 2,476.86 3,041.6K
17:08 2,476.77 2,477.06 2,476.77 2,476.77 2,209.1K
17:09 2,476.86 2,476.86 2,476.40 2,476.40 769.6K
17:10 2,476.87 2,476.95 2,476.66 2,476.95 3,849.5K
17:11 2,476.16 2,476.50 2,476.04 2,476.50 1,214.8K
17:12 2,476.16 2,476.16 2,475.93 2,476.15 4,462.5K
17:13 2,476.19 2,476.19 2,475.94 2,475.94 726.1K
17:14 2,475.63 2,475.63 2,475.32 2,475.32 3,102.0K
17:15 2,475.30 2,476.11 2,475.30 2,476.08 2,033.8K
17:16 2,475.81 2,476.32 2,475.81 2,476.32 8,320.2K
17:17 2,475.49 2,475.59 2,475.13 2,475.13 3,221.1K
17:18 2,475.15 2,475.58 2,475.15 2,475.27 3,980.8K
17:19 2,476.10 2,476.11 2,475.30 2,475.64 3,663.4K
17:20 2,475.83 2,476.02 2,475.83 2,475.96 5,468.7K
17:21 2,475.97 2,475.97 2,475.71 2,475.86 4,769.6K
17:22 2,475.80 2,475.82 2,475.57 2,475.74 4,278.7K
17:23 2,475.46 2,475.90 2,475.45 2,475.90 2,605.4K
17:24 2,475.82 2,475.82 2,475.41 2,475.57 7,768.9K
17:25 2,475.90 2,476.19 2,475.90 2,476.19 4,834.6K
17:26 2,476.17 2,476.65 2,476.17 2,476.65 4,562.0K
17:27 2,476.55 2,476.55 2,475.54 2,475.76 2,963.0K
17:28 2,475.74 2,476.35 2,475.74 2,476.31 3,971.9K
17:29 2,477.01 2,477.06 2,476.97 2,476.97 9,787.6K
17:30 2,477.49 2,478.25 2,477.49 2,478.25 5,337.7K
17:31 2,478.00 2,478.15 2,477.95 2,477.95 1,113.5K
17:32 2,477.91 2,478.07 2,477.91 2,478.07 4,316.5K
17:33 2,478.12 2,478.12 2,477.33 2,477.33 1,987.2K
17:34 2,477.23 2,477.73 2,477.23 2,477.73 4,584.9K
17:35 2,478.03 2,478.03 2,477.38 2,477.38 1,061.3K
17:36 2,477.37 2,477.37 2,476.82 2,476.82 14,147.6K
17:37 2,476.27 2,476.48 2,476.27 2,476.48 3,358.2K
17:38 2,476.89 2,476.89 2,475.71 2,475.71 4,834.8K
17:39 2,475.47 2,475.84 2,475.29 2,475.84 5,320.7K
17:40 2,475.90 2,476.28 2,475.90 2,476.28 3,043.2K
17:41 2,476.40 2,476.77 2,476.19 2,476.77 3,510.5K
17:42 2,476.60 2,476.79 2,476.03 2,476.03 4,959.2K
17:43 2,475.82 2,476.01 2,475.75 2,475.75 2,390.5K
17:44 2,475.66 2,475.66 2,475.25 2,475.25 3,165.0K
17:45 2,475.29 2,475.77 2,475.29 2,475.77 2,308.4K
17:46 2,475.50 2,475.99 2,475.50 2,475.56 3,302.0K
17:47 2,475.53 2,475.65 2,475.18 2,475.51 3,860.7K
17:48 2,475.72 2,476.18 2,475.38 2,476.18 7,372.3K
17:49 2,476.08 2,476.08 2,475.87 2,475.94 5,949.2K
17:50 2,475.78 2,475.89 2,475.48 2,475.48 1,432.7K
17:51 2,475.85 2,476.08 2,475.81 2,476.08 3,954.4K
17:52 2,476.27 2,476.27 2,475.99 2,476.22 2,627.8K
17:53 2,476.32 2,476.55 2,476.14 2,476.55 3,941.2K
17:54 2,475.87 2,476.44 2,475.87 2,476.44 6,502.0K
17:55 2,476.54 2,476.90 2,476.41 2,476.76 9,749.4K
17:56 2,477.01 2,477.65 2,477.01 2,477.65 3,248.4K
17:57 2,477.09 2,477.44 2,476.89 2,476.89 2,548.7K
17:58 2,476.83 2,477.44 2,476.83 2,477.44 2,395.3K
17:59 2,478.07 2,478.70 2,477.99 2,478.70 5,898.7K
18:00 2,478.67 2,479.22 2,478.67 2,479.22 7,183.5K
18:01 2,479.23 2,479.23 2,478.40 2,478.40 5,091.2K
18:02 2,477.67 2,477.67 2,477.36 2,477.36 5,031.6K
18:03 2,476.88 2,477.59 2,476.88 2,477.33 8,039.1K
18:04 2,477.58 2,477.58 2,477.05 2,477.54 2,525.8K
18:05 2,477.46 2,477.46 2,476.98 2,476.98 2,772.7K
18:06 2,476.74 2,476.85 2,476.70 2,476.70 1,641.9K
18:07 2,476.83 2,477.00 2,476.60 2,476.60 4,818.4K
18:08 2,476.71 2,476.71 2,475.90 2,476.52 795.7K
18:09 2,476.54 2,476.75 2,476.47 2,476.52 1,212.7K
18:10 2,476.42 2,478.52 2,475.88 2,478.52 11,717.4K
18:11 2,477.34 2,477.34 2,476.50 2,477.01 6,732.2K
18:12 2,477.16 2,477.93 2,477.02 2,477.02 3,852.1K
18:13 2,477.10 2,477.10 2,475.57 2,475.67 4,094.0K
18:14 2,475.97 2,475.97 2,475.39 2,475.73 3,147.7K
18:15 2,475.96 2,475.96 2,475.38 2,475.38 3,384.9K
18:16 2,475.11 2,475.62 2,475.11 2,475.38 2,690.9K
18:17 2,475.53 2,476.35 2,475.51 2,476.35 2,272.3K
18:18 2,476.53 2,476.53 2,475.84 2,475.84 6,378.4K
18:19 2,476.24 2,476.24 2,475.63 2,475.63 4,213.3K
18:20 2,475.43 2,475.96 2,475.02 2,475.02 6,787.7K
18:21 2,474.89 2,475.11 2,474.89 2,475.07 9,947.9K
18:22 2,475.56 2,475.76 2,475.06 2,475.76 8,708.0K
18:23 2,475.87 2,476.21 2,475.84 2,475.84 12,698.5K
18:24 2,475.38 2,476.30 2,475.38 2,476.13 3,219.9K
18:25 2,475.51 2,475.51 2,474.07 2,474.07 5,889.3K
18:26 2,473.99 2,474.21 2,473.97 2,474.21 3,476.6K
18:27 2,474.05 2,474.31 2,474.05 2,474.31 6,367.0K
18:28 2,474.17 2,474.17 2,473.54 2,473.54 48,844.4K
18:29 2,473.25 2,473.53 2,473.17 2,473.17 17,021.7K
18:30 2,472.58 2,473.29 2,472.58 2,472.94 17,495.2K
18:31 2,473.03 2,473.47 2,473.03 2,473.14 6,204.6K
18:32 2,473.11 2,474.20 2,473.11 2,474.20 3,943.6K
18:33 2,475.36 2,475.36 2,474.67 2,474.87 6,830.0K
18:34 2,474.51 2,475.22 2,474.51 2,475.22 6,295.5K
18:35 2,475.08 2,475.08 2,473.54 2,473.64 10,110.4K
18:36 2,473.80 2,474.07 2,473.57 2,473.57 3,848.4K
18:37 2,472.28 2,472.28 2,471.14 2,471.14 9,962.3K
18:38 2,470.89 2,471.05 2,470.79 2,470.79 4,460.1K
18:39 2,471.09 2,471.62 2,470.53 2,471.57 2,268.7K
18:40 2,471.77 2,471.77 2,471.77 2,471.77 1,588.4K
18:51 2,470.52 2,470.52 2,470.52 2,470.52 11,757.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음