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 2,405.18 2,405.18 2,405.14 2,405.18 965,857.7K
09:51 2,405.10 2,405.39 2,405.02 2,405.39 797.0K
09:52 2,405.33 2,405.33 2,405.07 2,405.26 1,738.9K
09:53 2,404.76 2,404.88 2,404.71 2,404.74 2,028.5K
09:54 2,405.05 2,405.14 2,405.00 2,405.14 436.8K
09:55 2,405.45 2,405.76 2,405.45 2,405.73 1,391.5K
09:56 2,405.85 2,406.83 2,405.85 2,406.83 1,146.8K
09:57 2,406.66 2,406.88 2,406.08 2,406.88 969.8K
09:58 2,407.22 2,407.22 2,406.53 2,406.87 1,038.0K
09:59 2,406.72 2,407.15 2,406.70 2,407.15 625.0K
10:00 2,406.11 2,406.81 2,405.98 2,406.81 2,699.1K
10:01 2,406.82 2,406.93 2,406.75 2,406.84 4,089.9K
10:02 2,406.96 2,407.43 2,406.18 2,406.18 1,258.6K
10:03 2,406.56 2,409.27 2,406.56 2,409.27 4,481.7K
10:04 2,409.50 2,410.04 2,409.31 2,410.04 5,355.3K
10:05 2,410.74 2,410.77 2,409.11 2,409.11 8,393.1K
10:06 2,409.31 2,409.83 2,408.80 2,408.80 4,305.6K
10:07 2,408.79 2,408.79 2,408.31 2,408.43 10,203.4K
10:08 2,408.38 2,408.38 2,406.92 2,406.92 2,719.8K
10:09 2,406.77 2,406.82 2,406.46 2,406.82 4,243.0K
10:10 2,407.22 2,407.74 2,406.63 2,407.74 2,689.6K
10:11 2,407.82 2,409.27 2,407.82 2,409.27 2,248.2K
10:12 2,409.96 2,410.47 2,409.51 2,409.52 14,651.7K
10:13 2,409.04 2,409.81 2,409.04 2,409.76 2,484.7K
10:14 2,409.93 2,411.32 2,409.93 2,411.32 10,296.2K
10:15 2,411.37 2,412.21 2,411.37 2,412.06 6,917.5K
10:16 2,412.15 2,412.15 2,411.90 2,412.09 4,566.0K
10:17 2,412.75 2,412.75 2,412.50 2,412.50 11,553.7K
10:18 2,412.32 2,412.58 2,411.45 2,411.45 9,504.7K
10:19 2,411.70 2,411.88 2,411.70 2,411.88 6,590.6K
10:20 2,411.95 2,412.10 2,411.65 2,411.71 12,150.2K
10:21 2,412.08 2,412.25 2,411.77 2,411.77 10,795.7K
10:22 2,411.67 2,411.67 2,411.00 2,411.55 9,225.6K
10:23 2,411.47 2,411.87 2,411.06 2,411.87 5,905.3K
10:24 2,411.23 2,411.23 2,410.72 2,410.72 5,666.8K
10:25 2,410.82 2,412.65 2,410.82 2,412.65 4,385.2K
10:26 2,412.46 2,413.83 2,412.46 2,413.83 3,962.7K
10:27 2,414.52 2,415.12 2,413.88 2,415.12 11,233.6K
10:28 2,414.42 2,415.26 2,414.42 2,414.89 2,454.3K
10:29 2,414.81 2,415.18 2,414.79 2,414.79 9,323.6K
10:30 2,414.95 2,415.26 2,414.70 2,414.70 6,446.4K
10:31 2,415.08 2,415.41 2,414.66 2,415.41 1,574.3K
10:32 2,415.10 2,416.37 2,415.10 2,416.37 10,729.2K
10:33 2,415.88 2,415.88 2,415.15 2,415.54 4,263.0K
10:34 2,415.78 2,415.97 2,415.11 2,415.11 3,625.9K
10:35 2,415.29 2,415.29 2,413.58 2,413.58 5,189.1K
10:36 2,414.33 2,414.33 2,413.29 2,413.29 8,614.1K
10:37 2,413.01 2,413.48 2,412.24 2,412.24 3,939.8K
10:38 2,411.75 2,411.75 2,410.87 2,410.87 7,692.4K
10:39 2,410.80 2,411.13 2,410.80 2,411.03 2,054.6K
10:40 2,411.00 2,411.00 2,410.67 2,410.86 4,586.4K
10:41 2,410.97 2,410.97 2,410.34 2,410.34 1,152.4K
10:42 2,410.67 2,411.13 2,410.67 2,410.86 7,637.3K
10:43 2,411.48 2,411.48 2,411.05 2,411.20 484.2K
10:44 2,410.46 2,410.46 2,410.11 2,410.22 5,801.4K
10:45 2,410.46 2,410.73 2,410.46 2,410.63 4,393.3K
10:46 2,410.08 2,410.08 2,408.44 2,408.44 5,291.1K
10:47 2,408.90 2,409.31 2,408.76 2,408.76 2,713.2K
10:48 2,408.81 2,410.00 2,408.81 2,409.11 2,712.3K
10:49 2,409.81 2,409.81 2,409.53 2,409.53 1,270.7K
10:50 2,409.75 2,409.75 2,408.29 2,408.29 7,645.9K
10:51 2,408.61 2,409.10 2,408.61 2,408.66 19,384.5K
10:52 2,408.42 2,408.72 2,408.10 2,408.10 2,263.4K
10:53 2,408.50 2,408.50 2,408.32 2,408.32 1,198.9K
10:54 2,407.67 2,408.66 2,407.67 2,407.77 4,032.5K
10:55 2,406.85 2,407.08 2,406.67 2,407.08 6,364.5K
10:56 2,407.04 2,407.99 2,406.26 2,407.71 8,054.2K
10:57 2,407.29 2,407.69 2,407.29 2,407.63 5,888.3K
10:58 2,407.63 2,407.67 2,407.59 2,407.59 441.4K
10:59 2,407.44 2,407.50 2,407.11 2,407.11 9,338.1K
11:00 2,407.17 2,407.96 2,407.17 2,407.62 6,369.7K
11:01 2,407.77 2,407.89 2,406.66 2,406.66 7,140.3K
11:02 2,406.80 2,406.80 2,405.34 2,405.44 9,956.0K
11:03 2,405.43 2,405.43 2,404.43 2,404.43 5,317.5K
11:04 2,404.09 2,404.79 2,404.09 2,404.79 3,447.3K
11:05 2,405.25 2,405.75 2,405.25 2,405.75 4,430.6K
11:06 2,405.71 2,405.71 2,404.96 2,405.11 1,604.8K
11:07 2,405.11 2,405.31 2,404.95 2,405.31 3,628.5K
11:08 2,405.74 2,405.74 2,405.63 2,405.70 6,377.1K
11:09 2,405.58 2,405.76 2,405.19 2,405.19 1,011.0K
11:10 2,405.50 2,405.50 2,405.15 2,405.15 1,496.4K
11:11 2,404.76 2,405.48 2,404.52 2,405.48 4,704.7K
11:12 2,405.02 2,405.15 2,404.71 2,404.71 6,064.5K
11:13 2,404.54 2,404.54 2,404.16 2,404.16 2,010.0K
11:14 2,404.25 2,404.86 2,404.14 2,404.67 1,767.1K
11:15 2,404.80 2,405.00 2,404.80 2,405.00 979.4K
11:16 2,404.99 2,404.99 2,403.90 2,404.06 1,799.5K
11:17 2,403.90 2,403.90 2,401.92 2,401.92 11,463.5K
11:18 2,401.39 2,401.77 2,400.38 2,400.38 22,060.4K
11:19 2,399.96 2,400.21 2,398.12 2,398.12 17,866.7K
11:20 2,397.50 2,398.00 2,397.23 2,397.23 19,810.2K
11:21 2,396.10 2,396.10 2,394.79 2,394.79 16,039.8K
11:22 2,395.37 2,395.86 2,395.07 2,395.86 6,324.7K
11:23 2,395.15 2,395.68 2,394.97 2,394.97 10,128.6K
11:24 2,394.42 2,394.43 2,394.19 2,394.19 8,629.1K
11:25 2,394.18 2,394.18 2,393.18 2,393.18 24,614.9K
11:26 2,392.72 2,393.28 2,391.56 2,391.56 17,841.0K
11:27 2,391.44 2,393.03 2,391.44 2,393.03 10,281.6K
11:28 2,392.26 2,392.46 2,392.14 2,392.14 8,620.9K
11:29 2,392.54 2,392.54 2,392.26 2,392.45 10,337.5K
11:30 2,392.18 2,392.18 2,387.46 2,387.46 35,675.5K
11:31 2,388.32 2,388.95 2,388.10 2,388.95 12,542.5K
11:32 2,388.90 2,388.90 2,387.12 2,387.12 18,623.9K
11:33 2,387.33 2,387.87 2,387.02 2,387.02 3,651.5K
11:34 2,387.14 2,387.44 2,386.47 2,386.47 8,009.4K
11:35 2,386.98 2,388.14 2,386.98 2,388.14 7,698.8K
11:36 2,387.90 2,389.60 2,387.90 2,389.60 8,536.2K
11:37 2,388.85 2,388.97 2,388.85 2,388.92 4,380.0K
11:38 2,389.22 2,389.22 2,386.80 2,387.37 16,088.7K
11:39 2,387.75 2,387.75 2,386.91 2,386.91 17,632.7K
11:40 2,386.91 2,387.17 2,386.88 2,387.09 12,159.9K
11:41 2,386.72 2,386.75 2,386.54 2,386.75 12,225.9K
11:42 2,386.80 2,387.35 2,386.80 2,387.01 9,575.4K
11:43 2,387.24 2,387.76 2,387.09 2,387.76 7,046.2K
11:44 2,387.49 2,388.06 2,387.49 2,387.49 11,379.9K
11:45 2,387.51 2,388.11 2,387.26 2,388.11 15,512.2K
11:46 2,388.28 2,388.68 2,388.28 2,388.51 9,490.4K
11:47 2,388.47 2,388.87 2,388.47 2,388.65 5,195.3K
11:48 2,388.13 2,389.26 2,388.13 2,388.20 5,536.9K
11:49 2,387.63 2,387.63 2,386.89 2,386.89 9,906.4K
11:50 2,386.86 2,387.31 2,386.86 2,387.00 9,499.4K
11:51 2,387.10 2,387.59 2,387.10 2,387.59 5,523.3K
11:52 2,387.84 2,387.85 2,387.38 2,387.85 10,251.9K
11:53 2,388.42 2,388.42 2,387.99 2,387.99 8,693.6K
11:54 2,388.25 2,388.86 2,388.25 2,388.86 11,489.1K
11:55 2,389.44 2,389.98 2,389.44 2,389.98 5,127.5K
11:56 2,390.39 2,390.39 2,389.41 2,389.41 7,867.1K
11:57 2,389.09 2,389.18 2,388.63 2,388.63 3,387.5K
11:58 2,388.40 2,388.94 2,388.40 2,388.94 4,549.8K
11:59 2,389.18 2,389.18 2,388.45 2,388.45 1,997.2K
12:00 2,388.73 2,388.73 2,388.09 2,388.09 2,598.7K
12:01 2,388.02 2,388.24 2,387.94 2,387.94 2,610.3K
12:02 2,387.34 2,387.96 2,387.34 2,387.38 12,942.4K
12:03 2,387.82 2,388.24 2,386.87 2,386.87 9,172.4K
12:04 2,386.56 2,387.25 2,386.56 2,386.74 12,508.9K
12:05 2,386.86 2,387.95 2,386.86 2,387.95 8,105.1K
12:06 2,387.95 2,388.70 2,387.00 2,387.00 20,581.9K
12:07 2,386.49 2,386.83 2,386.44 2,386.83 11,535.8K
12:08 2,385.70 2,385.70 2,385.15 2,385.15 18,383.1K
12:09 2,384.73 2,385.41 2,384.67 2,384.67 10,881.5K
12:10 2,383.89 2,383.89 2,382.71 2,383.29 19,888.7K
12:11 2,383.28 2,384.16 2,383.28 2,384.01 17,105.9K
12:12 2,383.77 2,384.50 2,382.64 2,384.22 34,107.1K
12:13 2,384.61 2,384.61 2,383.93 2,383.93 12,058.5K
12:14 2,383.93 2,384.79 2,383.71 2,384.79 7,253.0K
12:15 2,385.81 2,386.04 2,385.65 2,386.04 11,684.5K
12:16 2,385.57 2,385.84 2,385.46 2,385.46 4,065.6K
12:17 2,385.94 2,385.94 2,385.44 2,385.63 5,605.0K
12:18 2,385.85 2,387.35 2,385.85 2,387.35 6,308.4K
12:19 2,387.58 2,388.07 2,386.95 2,388.07 6,849.3K
12:20 2,387.86 2,387.86 2,387.02 2,387.58 22,524.0K
12:21 2,388.59 2,389.79 2,388.59 2,389.69 12,534.9K
12:22 2,389.70 2,389.70 2,387.20 2,387.20 10,269.8K
12:23 2,387.37 2,388.77 2,387.37 2,388.35 6,475.6K
12:24 2,389.78 2,389.78 2,389.19 2,389.19 2,631.2K
12:25 2,388.85 2,389.37 2,388.85 2,389.07 3,310.9K
12:26 2,388.87 2,389.39 2,388.87 2,389.27 7,723.3K
12:27 2,389.27 2,390.38 2,389.21 2,390.29 2,415.5K
12:28 2,390.12 2,390.48 2,390.12 2,390.30 4,072.4K
12:29 2,390.03 2,390.46 2,390.03 2,390.38 3,683.4K
12:30 2,389.46 2,390.57 2,389.46 2,390.04 3,881.9K
12:31 2,390.03 2,390.26 2,388.77 2,389.41 10,103.8K
12:32 2,389.53 2,389.68 2,389.26 2,389.26 2,713.6K
12:33 2,388.75 2,389.13 2,388.67 2,389.13 4,112.5K
12:34 2,388.71 2,388.71 2,387.96 2,387.96 5,070.7K
12:35 2,388.29 2,388.29 2,388.04 2,388.27 1,799.6K
12:36 2,387.35 2,388.41 2,387.35 2,388.28 3,000.4K
12:37 2,388.28 2,388.28 2,387.88 2,387.88 4,287.9K
12:38 2,388.57 2,389.01 2,388.57 2,388.75 5,280.4K
12:39 2,388.65 2,388.74 2,388.63 2,388.74 6,747.0K
12:40 2,388.74 2,388.74 2,388.01 2,388.08 1,818.0K
12:41 2,388.44 2,388.44 2,388.05 2,388.05 7,973.1K
12:42 2,388.50 2,388.50 2,388.03 2,388.42 12,122.1K
12:43 2,388.30 2,388.30 2,387.21 2,387.93 6,895.1K
12:44 2,387.94 2,388.09 2,387.94 2,388.09 1,507.7K
12:45 2,387.77 2,387.93 2,387.77 2,387.85 11,310.9K
12:46 2,387.88 2,387.88 2,386.55 2,386.55 11,250.9K
12:47 2,386.54 2,386.54 2,385.58 2,385.58 3,531.4K
12:48 2,385.65 2,386.34 2,385.65 2,385.69 4,982.8K
12:49 2,385.52 2,385.96 2,385.52 2,385.80 15,406.2K
12:50 2,385.56 2,385.56 2,385.10 2,385.10 15,214.0K
12:51 2,384.83 2,384.83 2,383.91 2,383.95 53,307.8K
12:52 2,383.08 2,383.64 2,383.08 2,383.64 19,369.0K
12:53 2,383.69 2,383.72 2,383.22 2,383.41 11,056.7K
12:54 2,383.81 2,384.97 2,383.57 2,384.97 7,838.8K
12:55 2,385.41 2,385.41 2,384.36 2,384.36 8,399.7K
12:56 2,384.31 2,385.08 2,384.31 2,384.98 10,016.8K
12:57 2,384.72 2,385.00 2,384.56 2,384.56 7,482.5K
12:58 2,384.58 2,385.12 2,384.58 2,384.97 3,264.4K
12:59 2,385.42 2,385.42 2,385.19 2,385.19 11,054.5K
13:00 2,384.91 2,385.20 2,384.91 2,385.18 22,734.8K
13:01 2,385.20 2,385.33 2,385.20 2,385.31 3,309.7K
13:02 2,385.30 2,386.35 2,385.30 2,386.35 3,067.0K
13:03 2,386.27 2,386.79 2,385.95 2,386.79 11,536.4K
13:04 2,386.97 2,387.23 2,386.97 2,387.03 11,088.3K
13:05 2,387.22 2,387.22 2,386.48 2,386.48 6,738.6K
13:06 2,387.14 2,387.30 2,387.07 2,387.30 7,941.1K
13:07 2,387.84 2,388.29 2,387.48 2,388.08 3,863.1K
13:08 2,387.84 2,387.84 2,387.66 2,387.66 7,179.5K
13:09 2,389.06 2,389.82 2,389.06 2,389.82 11,140.1K
13:10 2,390.77 2,391.35 2,390.77 2,391.35 12,021.8K
13:11 2,391.89 2,391.96 2,391.59 2,391.59 9,673.2K
13:12 2,391.42 2,391.64 2,390.89 2,391.64 2,629.1K
13:13 2,391.84 2,391.84 2,391.46 2,391.53 3,107.3K
13:14 2,391.48 2,391.48 2,391.36 2,391.44 3,518.5K
13:15 2,391.68 2,391.83 2,391.62 2,391.62 2,942.2K
13:16 2,391.43 2,392.00 2,391.43 2,391.51 2,882.6K
13:17 2,391.68 2,391.72 2,390.60 2,390.60 11,168.0K
13:18 2,391.52 2,392.00 2,391.52 2,391.77 7,664.8K
13:19 2,391.81 2,391.99 2,391.71 2,391.98 2,166.2K
13:20 2,391.40 2,391.64 2,391.38 2,391.47 5,057.8K
13:21 2,392.03 2,392.03 2,391.23 2,391.56 2,329.9K
13:22 2,391.36 2,391.64 2,391.22 2,391.22 1,876.6K
13:23 2,391.34 2,391.34 2,390.95 2,390.95 1,765.7K
13:24 2,391.33 2,391.79 2,390.59 2,390.59 5,766.3K
13:25 2,390.52 2,390.95 2,390.52 2,390.86 1,898.2K
13:26 2,390.86 2,391.08 2,390.61 2,390.61 1,845.0K
13:27 2,391.16 2,392.18 2,391.16 2,392.02 3,516.8K
13:28 2,391.84 2,392.31 2,391.84 2,392.31 2,735.9K
13:29 2,392.25 2,392.28 2,391.72 2,392.12 1,398.6K
13:30 2,392.04 2,392.15 2,392.04 2,392.10 2,656.5K
13:31 2,392.03 2,392.04 2,392.01 2,392.01 1,575.0K
13:32 2,392.02 2,392.02 2,390.62 2,390.62 3,211.5K
13:33 2,391.13 2,392.05 2,391.13 2,391.91 2,135.2K
13:34 2,392.08 2,392.50 2,391.75 2,392.42 5,986.7K
13:35 2,392.48 2,392.48 2,391.93 2,392.37 4,621.2K
13:36 2,392.53 2,392.62 2,392.28 2,392.28 1,981.4K
13:37 2,392.62 2,393.55 2,392.62 2,393.55 7,712.6K
13:38 2,393.68 2,393.68 2,393.18 2,393.18 3,536.4K
13:39 2,393.09 2,393.89 2,393.09 2,393.89 940.3K
13:40 2,393.89 2,393.94 2,393.40 2,393.40 1,928.5K
13:41 2,393.64 2,393.64 2,393.30 2,393.30 3,001.7K
13:42 2,393.55 2,393.78 2,393.55 2,393.69 2,248.6K
13:43 2,393.69 2,393.91 2,393.45 2,393.45 2,371.3K
13:44 2,393.55 2,393.55 2,393.22 2,393.38 3,011.5K
13:45 2,392.49 2,392.81 2,392.19 2,392.19 4,559.7K
13:46 2,392.31 2,392.88 2,392.31 2,392.88 4,291.1K
13:47 2,391.88 2,392.24 2,391.50 2,391.50 2,837.1K
13:48 2,391.12 2,391.79 2,391.12 2,391.31 3,326.0K
13:49 2,391.56 2,391.83 2,391.23 2,391.23 2,028.3K
13:50 2,391.16 2,391.16 2,389.75 2,389.75 5,723.5K
13:51 2,390.07 2,390.07 2,388.85 2,389.00 3,145.1K
13:52 2,389.06 2,389.77 2,389.06 2,389.77 1,024.1K
13:53 2,389.63 2,390.37 2,389.63 2,390.37 3,511.4K
13:54 2,390.23 2,390.52 2,390.23 2,390.43 1,440.1K
13:55 2,390.85 2,390.85 2,390.17 2,390.17 1,553.3K
13:56 2,390.60 2,390.78 2,390.41 2,390.41 2,904.0K
13:57 2,389.44 2,390.14 2,389.44 2,389.74 2,184.1K
13:58 2,389.81 2,390.26 2,389.81 2,390.01 6,315.4K
13:59 2,389.67 2,389.67 2,389.45 2,389.63 4,619.7K
14:00 2,389.87 2,390.32 2,389.87 2,390.12 1,964.8K
14:01 2,390.32 2,390.49 2,390.32 2,390.41 1,021.1K
14:02 2,390.57 2,390.57 2,389.11 2,389.11 2,952.2K
14:03 2,389.87 2,389.87 2,389.42 2,389.42 3,204.5K
14:04 2,389.28 2,389.28 2,388.84 2,389.23 1,839.8K
14:05 2,389.12 2,389.20 2,388.58 2,388.65 2,711.8K
14:06 2,388.71 2,389.07 2,388.67 2,388.67 1,230.9K
14:07 2,388.98 2,389.74 2,388.98 2,389.74 2,160.8K
14:08 2,389.74 2,389.96 2,389.39 2,389.39 2,132.9K
14:09 2,390.07 2,390.07 2,389.78 2,389.90 5,557.9K
14:10 2,390.77 2,390.83 2,390.48 2,390.49 1,874.7K
14:11 2,390.27 2,390.65 2,390.27 2,390.54 3,368.2K
14:12 2,390.79 2,390.79 2,390.53 2,390.72 3,723.5K
14:13 2,391.13 2,391.83 2,391.10 2,391.83 5,418.4K
14:14 2,391.58 2,392.40 2,391.50 2,392.40 3,308.0K
14:15 2,391.77 2,392.61 2,391.77 2,392.10 11,701.6K
14:16 2,391.96 2,392.34 2,391.96 2,392.29 846.1K
14:17 2,392.27 2,392.27 2,391.76 2,391.78 9,792.7K
14:18 2,391.93 2,391.93 2,390.88 2,390.88 7,019.6K
14:19 2,390.67 2,391.43 2,390.67 2,391.25 1,493.0K
14:20 2,391.11 2,391.37 2,391.07 2,391.37 2,173.5K
14:21 2,391.59 2,391.59 2,390.82 2,390.82 2,700.9K
14:22 2,391.46 2,391.46 2,390.99 2,391.02 3,298.2K
14:23 2,390.89 2,391.55 2,389.55 2,389.55 31,379.8K
14:24 2,391.30 2,392.23 2,391.30 2,392.23 16,864.0K
14:25 2,392.55 2,392.55 2,391.07 2,391.07 1,639.8K
14:26 2,391.22 2,392.02 2,391.22 2,392.02 3,353.0K
14:27 2,391.99 2,392.12 2,391.83 2,391.83 2,919.7K
14:28 2,392.26 2,392.26 2,390.87 2,391.25 3,301.4K
14:29 2,391.21 2,391.82 2,391.21 2,391.67 5,069.4K
14:30 2,391.71 2,392.32 2,391.53 2,392.32 2,797.0K
14:31 2,391.88 2,391.97 2,391.63 2,391.71 3,470.8K
14:32 2,391.44 2,391.65 2,391.41 2,391.41 5,550.9K
14:33 2,391.49 2,391.68 2,391.34 2,391.68 3,563.8K
14:34 2,391.57 2,391.57 2,390.30 2,390.30 10,714.9K
14:35 2,390.21 2,390.99 2,390.21 2,390.36 2,524.1K
14:36 2,390.27 2,390.84 2,390.27 2,390.84 1,138.9K
14:37 2,390.89 2,391.14 2,390.11 2,391.14 2,618.7K
14:38 2,390.14 2,390.41 2,390.14 2,390.41 1,747.9K
14:39 2,390.63 2,390.71 2,390.23 2,390.71 2,228.4K
14:40 2,391.07 2,391.07 2,390.81 2,390.81 1,974.8K
14:41 2,390.73 2,390.73 2,390.51 2,390.51 2,811.9K
14:42 2,390.10 2,390.37 2,390.01 2,390.01 1,831.6K
14:43 2,391.00 2,391.00 2,389.92 2,389.92 18,041.8K
14:44 2,390.07 2,390.31 2,389.94 2,390.31 6,777.6K
14:45 2,390.08 2,390.42 2,389.34 2,390.38 8,863.2K
14:46 2,389.87 2,389.96 2,389.83 2,389.83 7,139.1K
14:47 2,390.12 2,390.85 2,390.12 2,390.85 10,525.3K
14:48 2,390.17 2,390.79 2,390.17 2,390.48 5,318.8K
14:49 2,390.55 2,390.55 2,390.10 2,390.10 1,951.5K
14:50 2,390.26 2,390.49 2,388.82 2,388.82 4,281.6K
14:51 2,388.83 2,389.55 2,388.83 2,389.04 4,678.4K
14:52 2,389.30 2,389.68 2,389.10 2,389.68 8,406.0K
14:53 2,389.78 2,389.78 2,388.90 2,388.90 8,127.3K
14:54 2,388.93 2,388.93 2,387.85 2,388.52 20,778.1K
14:55 2,388.49 2,388.49 2,387.55 2,388.40 8,418.9K
14:56 2,388.57 2,388.92 2,387.96 2,387.96 1,744.9K
14:57 2,388.30 2,388.30 2,386.10 2,386.10 12,448.2K
14:58 2,387.28 2,387.28 2,387.08 2,387.23 2,846.4K
14:59 2,387.47 2,387.63 2,387.24 2,387.24 3,086.8K
15:00 2,387.73 2,391.40 2,387.73 2,391.40 15,558.4K
15:01 2,391.06 2,391.23 2,390.57 2,390.57 2,645.7K
15:02 2,391.36 2,392.87 2,391.36 2,392.87 6,875.9K
15:03 2,392.26 2,392.87 2,392.02 2,392.87 4,074.3K
15:04 2,393.13 2,393.13 2,392.63 2,392.79 4,896.9K
15:05 2,392.22 2,392.22 2,391.64 2,391.76 3,300.1K
15:06 2,391.94 2,392.18 2,391.88 2,391.99 3,511.2K
15:07 2,392.73 2,392.73 2,391.14 2,391.14 7,719.1K
15:08 2,391.82 2,392.30 2,390.96 2,390.96 3,604.2K
15:09 2,392.06 2,392.08 2,391.62 2,392.08 4,109.3K
15:10 2,392.14 2,392.51 2,392.14 2,392.41 2,417.5K
15:11 2,391.89 2,392.00 2,390.72 2,390.85 6,389.9K
15:12 2,390.98 2,391.35 2,390.55 2,390.55 1,943.4K
15:13 2,390.89 2,391.48 2,390.78 2,390.93 1,720.4K
15:14 2,391.64 2,391.69 2,391.42 2,391.69 3,368.5K
15:15 2,390.30 2,390.88 2,390.30 2,390.58 2,950.7K
15:16 2,390.22 2,391.13 2,390.22 2,390.83 2,306.2K
15:17 2,391.05 2,391.05 2,390.58 2,390.70 2,181.3K
15:18 2,390.72 2,391.23 2,390.72 2,391.23 2,258.1K
15:19 2,391.71 2,391.87 2,391.44 2,391.87 1,648.1K
15:20 2,392.12 2,392.12 2,391.97 2,392.12 496.9K
15:21 2,392.11 2,392.25 2,391.76 2,391.76 1,077.3K
15:22 2,391.91 2,392.86 2,391.91 2,392.86 1,444.9K
15:23 2,392.47 2,392.74 2,392.07 2,392.74 3,890.3K
15:24 2,392.86 2,392.86 2,392.85 2,392.85 1,897.8K
15:25 2,393.30 2,393.40 2,392.62 2,392.62 18,147.3K
15:26 2,392.87 2,392.87 2,392.13 2,392.26 4,453.7K
15:27 2,392.94 2,393.33 2,391.45 2,391.87 6,627.4K
15:28 2,391.69 2,392.06 2,391.60 2,391.60 4,410.4K
15:29 2,391.98 2,392.13 2,391.56 2,392.13 3,616.5K
15:30 2,392.27 2,392.27 2,391.72 2,391.72 3,127.6K
15:31 2,392.21 2,392.90 2,392.21 2,392.85 1,017.3K
15:32 2,392.67 2,392.70 2,392.09 2,392.09 3,616.8K
15:33 2,391.51 2,391.51 2,390.22 2,390.22 5,536.4K
15:34 2,390.21 2,390.42 2,390.21 2,390.42 4,479.5K
15:35 2,389.55 2,390.02 2,389.55 2,389.68 2,563.7K
15:36 2,389.96 2,390.61 2,389.96 2,390.61 8,709.8K
15:37 2,390.77 2,390.77 2,389.76 2,389.76 1,865.9K
15:38 2,389.96 2,390.58 2,389.96 2,390.05 2,286.4K
15:39 2,390.34 2,390.50 2,390.19 2,390.19 1,617.8K
15:40 2,390.44 2,390.61 2,390.40 2,390.40 4,855.7K
15:41 2,390.74 2,391.25 2,390.74 2,391.25 1,515.3K
15:42 2,391.44 2,391.44 2,390.30 2,390.30 1,808.4K
15:43 2,390.31 2,390.31 2,389.51 2,389.51 2,140.9K
15:44 2,390.02 2,390.55 2,389.88 2,390.55 2,442.1K
15:45 2,390.12 2,390.47 2,389.88 2,390.47 617.9K
15:46 2,390.44 2,390.44 2,389.86 2,389.86 1,784.0K
15:47 2,389.91 2,389.91 2,389.14 2,389.57 14,103.2K
15:48 2,389.80 2,390.53 2,389.20 2,389.83 1,980.7K
15:49 2,389.91 2,389.91 2,389.26 2,389.82 6,464.5K
15:50 2,390.06 2,390.45 2,390.01 2,390.45 2,881.6K
15:51 2,390.10 2,390.10 2,389.08 2,389.39 3,520.0K
15:52 2,388.98 2,388.98 2,388.37 2,388.47 4,179.6K
15:53 2,388.62 2,389.02 2,388.62 2,388.74 1,592.0K
15:54 2,388.94 2,389.14 2,388.35 2,388.46 2,081.1K
15:55 2,388.41 2,388.43 2,388.11 2,388.11 2,863.3K
15:56 2,387.78 2,388.69 2,387.78 2,388.69 1,750.3K
15:57 2,388.81 2,388.81 2,388.51 2,388.81 3,634.6K
15:58 2,389.31 2,389.31 2,388.84 2,388.84 2,641.2K
15:59 2,389.05 2,389.06 2,388.74 2,388.74 5,609.8K
16:00 2,388.87 2,389.21 2,388.36 2,389.21 3,709.4K
16:01 2,389.02 2,389.02 2,388.71 2,388.71 8,640.8K
16:02 2,388.78 2,388.89 2,388.71 2,388.75 8,012.6K
16:03 2,389.08 2,389.81 2,389.08 2,389.81 4,669.7K
16:04 2,389.87 2,389.87 2,389.48 2,389.74 4,123.0K
16:05 2,390.07 2,390.67 2,389.78 2,390.67 6,199.5K
16:06 2,390.72 2,390.72 2,389.97 2,389.97 7,197.8K
16:07 2,389.31 2,389.52 2,389.00 2,389.52 2,337.5K
16:08 2,390.00 2,390.38 2,390.00 2,390.06 3,746.8K
16:09 2,390.53 2,390.64 2,389.36 2,389.36 14,652.4K
16:10 2,389.10 2,389.85 2,389.10 2,389.85 3,866.9K
16:11 2,390.29 2,390.29 2,388.84 2,388.92 2,480.2K
16:12 2,389.24 2,389.77 2,389.24 2,389.39 1,912.7K
16:13 2,389.89 2,390.32 2,389.89 2,390.32 4,313.6K
16:14 2,390.24 2,390.49 2,390.15 2,390.49 1,081.9K
16:15 2,390.33 2,390.65 2,389.35 2,389.35 1,467.2K
16:16 2,388.73 2,389.04 2,388.73 2,389.04 1,934.3K
16:17 2,389.28 2,389.97 2,388.88 2,389.97 5,126.9K
16:18 2,390.22 2,390.22 2,389.98 2,390.06 2,918.2K
16:19 2,390.01 2,390.43 2,389.57 2,389.57 1,176.2K
16:20 2,390.51 2,390.51 2,389.97 2,389.97 5,499.9K
16:21 2,389.95 2,389.95 2,389.70 2,389.70 2,738.4K
16:22 2,389.72 2,391.19 2,389.72 2,391.19 10,345.4K
16:23 2,391.31 2,391.49 2,390.92 2,390.92 5,070.0K
16:24 2,391.80 2,391.80 2,390.41 2,390.41 6,443.6K
16:25 2,390.63 2,390.63 2,389.92 2,390.29 1,022.3K
16:26 2,390.53 2,391.13 2,390.25 2,390.96 3,903.8K
16:27 2,391.52 2,392.18 2,391.00 2,392.18 1,745.3K
16:28 2,392.39 2,392.39 2,391.34 2,391.34 3,122.3K
16:29 2,391.03 2,391.42 2,391.03 2,391.42 1,125.6K
16:30 2,391.26 2,391.85 2,391.26 2,391.85 1,134.2K
16:31 2,392.02 2,392.33 2,392.02 2,392.33 1,232.1K
16:32 2,392.83 2,392.83 2,391.63 2,391.63 1,112.9K
16:33 2,391.07 2,391.07 2,388.85 2,388.85 5,709.9K
16:34 2,388.66 2,388.66 2,388.35 2,388.35 3,180.5K
16:35 2,388.25 2,388.53 2,388.25 2,388.40 5,445.1K
16:36 2,388.45 2,389.22 2,388.45 2,389.09 12,819.1K
16:37 2,388.89 2,390.23 2,388.89 2,390.23 1,941.0K
16:38 2,390.35 2,390.35 2,389.82 2,389.82 1,113.0K
16:39 2,390.29 2,390.29 2,389.24 2,389.24 1,038.1K
16:40 2,389.81 2,390.03 2,388.59 2,389.25 781.4K
16:41 2,388.70 2,389.10 2,388.43 2,388.97 3,264.9K
16:42 2,389.67 2,389.67 2,388.73 2,388.73 2,359.3K
16:43 2,388.54 2,389.45 2,388.54 2,389.03 4,702.7K
16:44 2,389.10 2,389.73 2,389.10 2,389.73 1,151.7K
16:45 2,389.75 2,389.75 2,389.19 2,389.19 844.5K
16:46 2,389.47 2,390.29 2,389.26 2,390.29 1,506.8K
16:47 2,390.21 2,390.42 2,389.84 2,389.84 2,064.9K
16:48 2,390.55 2,390.55 2,389.90 2,389.90 1,286.6K
16:49 2,390.02 2,390.58 2,390.02 2,390.58 538.7K
16:50 2,390.70 2,390.70 2,390.22 2,390.63 2,447.3K
16:51 2,390.50 2,390.56 2,390.50 2,390.56 1,698.4K
16:52 2,390.20 2,390.57 2,390.18 2,390.25 1,242.6K
16:53 2,390.21 2,390.21 2,389.27 2,389.34 4,393.1K
16:54 2,389.62 2,389.62 2,388.20 2,388.56 1,758.0K
16:55 2,388.62 2,388.89 2,387.83 2,388.03 12,081.6K
16:56 2,387.88 2,387.88 2,387.03 2,387.73 2,133.4K
16:57 2,387.34 2,388.01 2,387.34 2,388.01 440.4K
16:58 2,387.12 2,387.83 2,387.12 2,387.22 2,680.0K
16:59 2,387.42 2,387.60 2,387.03 2,387.56 10,448.5K
17:00 2,387.77 2,387.77 2,385.55 2,386.25 11,691.8K
17:01 2,385.56 2,385.56 2,385.38 2,385.45 8,452.7K
17:02 2,385.72 2,385.94 2,385.67 2,385.94 5,118.4K
17:03 2,385.68 2,385.68 2,383.85 2,383.85 8,095.8K
17:04 2,383.78 2,386.06 2,383.78 2,386.06 9,874.5K
17:05 2,386.20 2,386.20 2,385.46 2,385.46 2,822.6K
17:06 2,385.37 2,386.36 2,384.97 2,386.36 2,582.8K
17:07 2,385.55 2,386.28 2,385.55 2,386.07 14,852.5K
17:08 2,385.75 2,386.13 2,385.75 2,386.13 483.3K
17:09 2,386.26 2,386.53 2,386.26 2,386.52 2,105.7K
17:10 2,386.94 2,387.60 2,386.94 2,387.60 2,207.0K
17:11 2,387.40 2,387.70 2,386.88 2,387.05 3,359.5K
17:12 2,386.93 2,386.93 2,384.92 2,384.92 12,818.7K
17:13 2,385.01 2,385.01 2,384.65 2,384.76 3,217.2K
17:14 2,384.69 2,384.70 2,384.36 2,384.36 1,450.2K
17:15 2,384.57 2,384.57 2,384.02 2,384.07 1,647.4K
17:16 2,383.89 2,384.00 2,383.64 2,383.69 11,291.1K
17:17 2,382.74 2,382.74 2,380.92 2,380.92 35,468.1K
17:18 2,380.21 2,381.06 2,380.21 2,381.06 7,244.8K
17:19 2,380.68 2,380.78 2,380.54 2,380.54 4,383.1K
17:20 2,380.49 2,381.97 2,380.49 2,381.97 4,493.8K
17:21 2,382.67 2,382.67 2,381.95 2,381.95 5,872.3K
17:22 2,382.04 2,382.10 2,381.85 2,381.90 1,066.0K
17:23 2,382.16 2,382.16 2,380.87 2,380.87 25,851.4K
17:24 2,381.49 2,381.67 2,381.16 2,381.67 5,829.6K
17:25 2,381.81 2,382.39 2,381.81 2,382.39 9,117.4K
17:26 2,382.62 2,382.77 2,382.11 2,382.11 12,240.1K
17:27 2,382.11 2,382.25 2,381.95 2,381.99 2,464.4K
17:28 2,382.21 2,383.98 2,382.21 2,383.75 3,999.2K
17:29 2,384.21 2,384.21 2,383.15 2,383.15 23,918.2K
17:30 2,383.00 2,383.28 2,383.00 2,383.27 2,329.2K
17:31 2,384.62 2,385.52 2,384.62 2,385.42 7,058.9K
17:32 2,385.13 2,385.13 2,384.30 2,384.96 3,441.4K
17:33 2,384.45 2,385.38 2,384.45 2,385.28 2,661.3K
17:34 2,385.52 2,387.13 2,385.52 2,387.13 8,238.0K
17:35 2,387.23 2,387.58 2,387.14 2,387.14 3,589.7K
17:36 2,387.58 2,387.58 2,386.87 2,386.87 2,476.2K
17:37 2,386.89 2,387.42 2,386.89 2,387.42 2,751.7K
17:38 2,387.02 2,387.13 2,386.94 2,386.94 2,161.9K
17:39 2,386.97 2,387.62 2,386.97 2,387.18 3,901.6K
17:40 2,387.34 2,387.56 2,386.76 2,386.76 4,326.0K
17:41 2,386.87 2,387.22 2,386.87 2,387.12 6,716.8K
17:42 2,387.41 2,387.88 2,387.31 2,387.31 3,627.1K
17:43 2,387.44 2,387.44 2,387.08 2,387.39 3,323.1K
17:44 2,386.99 2,387.47 2,386.95 2,387.47 2,102.7K
17:45 2,387.03 2,387.83 2,387.03 2,387.83 1,845.9K
17:46 2,388.10 2,388.34 2,387.80 2,387.80 3,455.7K
17:47 2,387.94 2,388.22 2,387.72 2,388.22 2,824.2K
17:48 2,389.89 2,390.06 2,389.69 2,389.84 25,293.9K
17:49 2,389.70 2,390.82 2,389.70 2,390.82 15,267.9K
17:50 2,389.68 2,390.08 2,389.68 2,390.05 13,273.7K
17:51 2,389.75 2,389.75 2,389.08 2,389.21 1,946.7K
17:52 2,389.30 2,389.69 2,389.00 2,389.00 1,497.3K
17:53 2,389.09 2,389.09 2,387.86 2,387.86 8,455.1K
17:54 2,387.93 2,388.10 2,387.39 2,388.10 5,626.6K
17:55 2,388.30 2,388.38 2,388.19 2,388.19 3,444.9K
17:56 2,388.13 2,388.36 2,387.89 2,388.36 10,497.2K
17:57 2,388.53 2,388.53 2,388.14 2,388.32 4,687.1K
17:58 2,388.32 2,388.42 2,388.11 2,388.36 1,018.2K
17:59 2,388.30 2,388.30 2,387.91 2,388.20 2,517.7K
18:00 2,387.89 2,388.84 2,387.89 2,388.84 14,281.8K
18:01 2,388.96 2,388.96 2,388.15 2,388.66 2,145.6K
18:02 2,388.43 2,388.43 2,387.49 2,387.67 458.3K
18:03 2,387.80 2,387.86 2,387.61 2,387.66 1,467.6K
18:04 2,387.52 2,388.09 2,387.52 2,387.52 574.4K
18:05 2,387.48 2,387.61 2,387.44 2,387.44 464.2K
18:06 2,387.53 2,387.77 2,387.09 2,387.09 1,746.9K
18:07 2,386.98 2,386.98 2,386.69 2,386.74 946.8K
18:08 2,387.13 2,387.44 2,387.13 2,387.44 1,224.4K
18:09 2,387.39 2,388.09 2,387.39 2,388.09 574.3K
18:10 2,388.08 2,388.08 2,387.57 2,387.68 2,034.2K
18:11 2,387.59 2,387.61 2,387.27 2,387.27 6,489.2K
18:12 2,387.19 2,387.38 2,387.13 2,387.30 1,335.8K
18:13 2,387.43 2,388.02 2,387.13 2,388.02 7,904.4K
18:14 2,387.56 2,389.26 2,387.22 2,389.26 19,895.9K
18:15 2,388.82 2,389.22 2,388.76 2,388.83 3,153.9K
18:16 2,388.30 2,388.85 2,388.28 2,388.85 4,079.2K
18:17 2,388.95 2,388.97 2,388.69 2,388.76 14,625.1K
18:18 2,387.99 2,388.57 2,387.99 2,388.57 6,181.4K
18:19 2,388.45 2,388.45 2,387.15 2,388.05 10,956.5K
18:20 2,387.94 2,388.17 2,387.54 2,387.54 5,149.6K
18:21 2,388.25 2,388.37 2,387.66 2,388.37 3,323.4K
18:22 2,387.75 2,388.06 2,387.61 2,387.95 4,017.4K
18:23 2,388.22 2,388.46 2,388.10 2,388.10 4,525.3K
18:24 2,387.29 2,387.51 2,387.08 2,387.51 9,195.4K
18:25 2,387.72 2,387.72 2,387.22 2,387.22 1,178.7K
18:26 2,387.71 2,388.23 2,387.71 2,388.07 5,339.5K
18:27 2,387.77 2,387.98 2,387.69 2,387.69 8,442.5K
18:28 2,387.54 2,387.56 2,387.40 2,387.56 556.4K
18:29 2,387.17 2,387.17 2,386.49 2,386.49 11,188.8K
18:30 2,387.01 2,387.55 2,387.01 2,387.48 2,081.1K
18:31 2,387.43 2,387.43 2,387.13 2,387.26 4,268.2K
18:32 2,387.55 2,387.69 2,387.15 2,387.41 1,922.1K
18:33 2,386.88 2,387.06 2,386.88 2,387.06 1,988.9K
18:34 2,386.88 2,386.99 2,386.42 2,386.42 8,705.5K
18:35 2,385.89 2,386.39 2,385.89 2,386.30 1,371.2K
18:36 2,386.76 2,387.11 2,386.76 2,387.11 1,903.8K
18:37 2,387.07 2,387.07 2,386.14 2,386.14 3,020.7K
18:38 2,385.70 2,385.89 2,385.33 2,385.89 3,122.4K
18:39 2,386.97 2,387.05 2,385.92 2,385.92 6,672.7K
18:40 2,386.21 2,386.21 2,386.21 2,386.21 210.1K
18:51 2,386.16 2,386.16 2,386.16 2,386.16 5,495.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음