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 2,397.83 2,397.83 2,397.31 2,397.81 386,545.7K
09:51 2,397.89 2,397.89 2,397.38 2,397.50 4,249.8K
09:52 2,397.30 2,398.27 2,397.30 2,398.27 2,342.7K
09:53 2,397.72 2,397.72 2,396.85 2,397.46 3,925.4K
09:54 2,397.89 2,398.12 2,397.89 2,397.96 2,329.3K
09:55 2,397.81 2,397.88 2,396.41 2,396.41 18,097.1K
09:56 2,396.55 2,396.55 2,395.63 2,396.24 4,223.5K
09:57 2,396.81 2,397.28 2,396.36 2,396.36 5,050.2K
09:58 2,396.70 2,396.94 2,396.30 2,396.38 2,672.9K
09:59 2,397.56 2,397.56 2,396.65 2,396.94 1,177.9K
10:00 2,396.33 2,396.33 2,394.77 2,394.95 9,353.8K
10:01 2,395.90 2,395.90 2,394.42 2,394.42 5,042.9K
10:02 2,395.21 2,395.51 2,395.11 2,395.51 5,276.7K
10:03 2,395.68 2,395.68 2,394.59 2,394.59 8,160.9K
10:04 2,394.46 2,394.46 2,392.87 2,392.87 22,700.2K
10:05 2,393.09 2,393.09 2,392.25 2,392.25 4,451.0K
10:06 2,392.06 2,392.11 2,391.72 2,392.11 3,819.4K
10:07 2,392.01 2,392.75 2,391.99 2,392.26 6,019.2K
10:08 2,392.63 2,392.78 2,392.09 2,392.49 3,329.3K
10:09 2,393.09 2,394.80 2,393.09 2,394.80 10,225.1K
10:10 2,395.89 2,396.44 2,395.89 2,396.34 31,888.9K
10:11 2,396.87 2,397.43 2,396.48 2,397.43 14,888.9K
10:12 2,397.72 2,398.43 2,397.61 2,398.28 5,769.7K
10:13 2,398.30 2,398.39 2,398.06 2,398.06 4,701.4K
10:14 2,398.63 2,399.03 2,398.52 2,398.80 3,098.7K
10:15 2,398.69 2,399.03 2,398.67 2,398.67 1,634.3K
10:16 2,399.24 2,399.64 2,399.24 2,399.58 4,310.0K
10:17 2,399.42 2,399.85 2,399.42 2,399.85 6,468.3K
10:18 2,400.22 2,400.22 2,399.79 2,400.04 7,463.2K
10:19 2,399.69 2,400.00 2,399.69 2,400.00 4,363.0K
10:20 2,400.04 2,400.24 2,400.04 2,400.07 4,958.5K
10:21 2,399.93 2,404.06 2,399.93 2,404.06 24,397.0K
10:22 2,402.46 2,402.63 2,401.96 2,401.96 8,454.0K
10:23 2,402.35 2,402.35 2,401.77 2,401.77 4,158.4K
10:24 2,401.40 2,401.40 2,400.64 2,400.85 5,534.9K
10:25 2,401.17 2,402.00 2,401.17 2,401.82 2,710.9K
10:26 2,402.10 2,402.82 2,401.59 2,402.82 8,318.2K
10:27 2,403.13 2,404.24 2,403.13 2,404.24 9,164.8K
10:28 2,403.58 2,403.58 2,402.80 2,402.80 5,364.6K
10:29 2,403.27 2,403.27 2,402.62 2,403.14 4,212.2K
10:30 2,403.29 2,404.02 2,403.29 2,404.02 6,214.0K
10:31 2,403.17 2,403.64 2,402.88 2,403.64 6,991.1K
10:32 2,403.69 2,403.69 2,403.36 2,403.41 5,561.9K
10:33 2,403.53 2,403.68 2,403.27 2,403.27 1,604.0K
10:34 2,403.49 2,403.99 2,403.49 2,403.56 910.7K
10:35 2,403.71 2,404.06 2,403.71 2,403.89 2,272.8K
10:36 2,404.33 2,404.33 2,403.09 2,403.65 2,037.4K
10:37 2,403.26 2,403.26 2,402.28 2,402.28 5,383.3K
10:38 2,402.86 2,402.87 2,401.63 2,401.63 2,670.8K
10:39 2,401.61 2,402.70 2,401.61 2,402.70 23,377.5K
10:40 2,403.63 2,403.63 2,403.05 2,403.57 4,634.8K
10:41 2,403.28 2,403.28 2,402.34 2,403.04 4,948.3K
10:42 2,403.04 2,403.04 2,402.67 2,402.74 2,631.7K
10:43 2,403.17 2,403.19 2,402.95 2,403.19 5,153.8K
10:44 2,403.27 2,403.80 2,403.27 2,403.80 3,658.9K
10:45 2,403.80 2,404.71 2,403.80 2,404.71 11,202.2K
10:46 2,405.60 2,405.60 2,404.94 2,405.22 7,017.1K
10:47 2,405.10 2,405.10 2,404.66 2,404.80 2,667.8K
10:48 2,404.88 2,404.88 2,403.94 2,404.59 2,387.5K
10:49 2,404.84 2,405.02 2,404.60 2,405.02 8,407.7K
10:50 2,405.13 2,405.13 2,404.84 2,404.84 4,312.6K
10:51 2,405.01 2,405.11 2,404.53 2,404.53 3,950.9K
10:52 2,404.56 2,404.62 2,403.33 2,403.33 6,376.1K
10:53 2,404.29 2,404.29 2,403.81 2,404.08 2,852.2K
10:54 2,403.98 2,404.01 2,403.65 2,403.80 7,099.5K
10:55 2,404.13 2,404.13 2,403.65 2,403.65 1,349.0K
10:56 2,404.02 2,404.05 2,403.76 2,403.90 1,585.1K
10:57 2,404.07 2,404.61 2,403.41 2,404.61 2,863.7K
10:58 2,404.11 2,404.28 2,404.11 2,404.20 5,901.0K
10:59 2,404.07 2,404.07 2,402.96 2,403.19 3,251.6K
11:00 2,403.17 2,403.63 2,403.17 2,403.63 4,623.9K
11:01 2,403.32 2,403.65 2,403.32 2,403.65 3,249.2K
11:02 2,403.87 2,403.87 2,403.16 2,403.16 4,219.7K
11:03 2,402.77 2,403.38 2,402.67 2,402.67 4,269.7K
11:04 2,402.89 2,403.77 2,402.89 2,403.77 2,071.0K
11:05 2,403.88 2,404.17 2,403.51 2,403.98 2,423.8K
11:06 2,403.79 2,403.79 2,403.42 2,403.42 1,568.8K
11:07 2,403.59 2,403.60 2,403.32 2,403.32 1,059.4K
11:08 2,403.55 2,403.85 2,403.55 2,403.85 1,832.4K
11:09 2,403.85 2,403.85 2,403.29 2,403.68 3,447.9K
11:10 2,403.62 2,403.62 2,403.30 2,403.30 3,133.3K
11:11 2,403.17 2,404.05 2,403.17 2,404.03 2,745.8K
11:12 2,403.89 2,403.89 2,403.70 2,403.70 3,208.0K
11:13 2,403.95 2,404.32 2,403.60 2,404.32 8,090.0K
11:14 2,404.66 2,404.66 2,404.37 2,404.37 2,244.4K
11:15 2,404.78 2,404.82 2,404.25 2,404.82 3,306.3K
11:16 2,404.51 2,404.79 2,404.45 2,404.45 2,399.7K
11:17 2,404.41 2,404.42 2,403.52 2,403.52 13,342.3K
11:18 2,403.86 2,403.86 2,403.65 2,403.81 4,676.8K
11:19 2,403.93 2,403.93 2,403.37 2,403.37 2,278.8K
11:20 2,403.06 2,403.19 2,402.73 2,402.84 3,264.7K
11:21 2,402.86 2,402.86 2,402.66 2,402.71 1,886.3K
11:22 2,402.56 2,402.62 2,402.50 2,402.50 1,564.3K
11:23 2,402.54 2,402.59 2,402.23 2,402.24 2,026.2K
11:24 2,402.64 2,402.64 2,401.89 2,401.89 4,912.8K
11:25 2,401.69 2,401.95 2,401.68 2,401.68 2,014.3K
11:26 2,401.62 2,401.62 2,401.25 2,401.25 2,067.3K
11:27 2,401.35 2,401.35 2,401.06 2,401.25 1,682.5K
11:28 2,401.33 2,401.66 2,401.14 2,401.66 5,879.1K
11:29 2,401.30 2,401.72 2,401.30 2,401.68 1,462.0K
11:30 2,401.70 2,402.08 2,401.70 2,402.08 1,946.1K
11:31 2,401.92 2,402.44 2,401.91 2,402.18 3,855.8K
11:32 2,402.04 2,402.33 2,401.79 2,402.33 5,588.8K
11:33 2,402.33 2,402.33 2,397.29 2,398.80 73,034.7K
11:34 2,398.65 2,398.65 2,395.99 2,395.99 21,626.7K
11:35 2,396.52 2,397.71 2,396.52 2,397.16 14,428.9K
11:36 2,396.99 2,398.07 2,396.99 2,398.07 3,471.3K
11:37 2,398.63 2,399.52 2,398.63 2,399.52 7,251.1K
11:38 2,399.51 2,399.97 2,399.25 2,399.97 3,484.6K
11:39 2,399.29 2,399.32 2,399.12 2,399.32 4,397.8K
11:40 2,399.41 2,399.52 2,397.31 2,397.31 16,559.7K
11:41 2,396.66 2,397.42 2,396.47 2,396.47 9,318.2K
11:42 2,396.58 2,396.94 2,395.81 2,395.81 13,786.9K
11:43 2,395.96 2,395.96 2,394.97 2,395.94 28,748.8K
11:44 2,396.11 2,397.06 2,396.11 2,396.46 9,277.7K
11:45 2,396.41 2,398.00 2,396.41 2,398.00 3,162.3K
11:46 2,397.86 2,398.31 2,397.86 2,398.19 1,486.3K
11:47 2,398.21 2,398.43 2,397.13 2,397.13 4,303.8K
11:48 2,396.82 2,397.08 2,395.89 2,395.89 3,870.9K
11:49 2,395.35 2,396.28 2,395.35 2,395.87 6,114.9K
11:50 2,396.77 2,396.77 2,396.47 2,396.47 2,009.2K
11:51 2,395.56 2,395.56 2,395.02 2,395.47 5,256.4K
11:52 2,395.67 2,396.05 2,395.46 2,395.46 3,804.9K
11:53 2,394.95 2,394.95 2,394.23 2,394.23 6,009.9K
11:54 2,393.82 2,393.82 2,391.83 2,391.83 15,223.3K
11:55 2,391.61 2,391.61 2,391.00 2,391.00 7,300.2K
11:56 2,390.68 2,390.97 2,390.65 2,390.87 3,455.6K
11:57 2,390.79 2,392.15 2,390.79 2,392.15 11,147.9K
11:58 2,392.15 2,392.44 2,392.15 2,392.44 7,411.4K
11:59 2,392.75 2,393.45 2,392.75 2,393.45 3,067.4K
12:00 2,393.16 2,393.16 2,391.59 2,391.59 10,500.0K
12:01 2,391.98 2,393.37 2,391.98 2,392.69 6,906.0K
12:02 2,392.03 2,392.03 2,390.43 2,390.43 2,459.0K
12:03 2,390.94 2,391.65 2,390.90 2,391.65 13,525.1K
12:04 2,391.56 2,391.93 2,391.54 2,391.54 9,036.1K
12:05 2,391.53 2,391.65 2,391.49 2,391.49 4,002.7K
12:06 2,391.34 2,391.34 2,390.91 2,391.00 931.2K
12:07 2,390.88 2,390.91 2,390.60 2,390.84 7,213.0K
12:08 2,390.73 2,390.73 2,390.01 2,390.01 8,835.4K
12:09 2,389.01 2,389.05 2,388.75 2,388.80 8,348.8K
12:10 2,388.79 2,388.81 2,386.20 2,386.98 25,639.8K
12:11 2,386.68 2,386.68 2,384.46 2,384.46 12,477.5K
12:12 2,385.21 2,385.21 2,382.60 2,383.49 45,336.8K
12:13 2,383.88 2,384.60 2,383.88 2,384.60 9,809.8K
12:14 2,384.39 2,384.46 2,384.05 2,384.05 5,203.3K
12:15 2,384.39 2,386.26 2,384.39 2,386.26 5,997.3K
12:16 2,386.98 2,386.98 2,384.68 2,385.11 6,212.3K
12:17 2,385.23 2,387.53 2,385.23 2,387.53 4,372.8K
12:18 2,387.01 2,388.44 2,387.01 2,388.44 4,808.5K
12:19 2,388.42 2,388.91 2,388.33 2,388.91 1,436.7K
12:20 2,388.67 2,389.00 2,388.46 2,389.00 4,311.5K
12:21 2,389.11 2,389.74 2,389.00 2,389.00 1,636.9K
12:22 2,390.38 2,390.38 2,388.81 2,388.81 5,268.1K
12:23 2,389.34 2,389.48 2,389.34 2,389.37 1,132.0K
12:24 2,388.98 2,389.51 2,388.98 2,389.05 3,438.1K
12:25 2,388.59 2,388.94 2,388.59 2,388.89 4,218.6K
12:26 2,389.02 2,389.02 2,388.68 2,388.68 4,761.2K
12:27 2,388.05 2,388.05 2,387.34 2,387.34 1,916.6K
12:28 2,386.62 2,386.74 2,386.26 2,386.74 3,973.2K
12:29 2,387.07 2,387.31 2,386.99 2,386.99 497.2K
12:30 2,386.91 2,386.91 2,385.89 2,385.97 6,337.7K
12:31 2,386.21 2,386.64 2,385.82 2,385.82 918.0K
12:32 2,386.22 2,386.25 2,386.09 2,386.25 4,383.2K
12:33 2,385.93 2,385.93 2,384.87 2,384.87 3,475.2K
12:34 2,384.75 2,384.86 2,383.62 2,383.62 4,901.2K
12:35 2,383.00 2,383.38 2,382.73 2,383.38 3,956.4K
12:36 2,383.36 2,383.85 2,383.36 2,383.74 1,489.0K
12:37 2,383.58 2,384.12 2,383.58 2,384.00 6,882.0K
12:38 2,383.76 2,383.76 2,381.92 2,381.92 9,276.2K
12:39 2,381.67 2,381.67 2,379.55 2,379.55 18,469.4K
12:40 2,380.03 2,380.03 2,378.21 2,378.23 26,490.8K
12:41 2,378.26 2,378.26 2,377.36 2,378.12 14,071.1K
12:42 2,377.22 2,377.22 2,376.33 2,376.33 38,312.6K
12:43 2,376.81 2,376.81 2,373.43 2,373.43 35,086.3K
12:44 2,371.99 2,372.35 2,370.80 2,372.35 32,442.3K
12:45 2,372.34 2,373.01 2,372.17 2,372.17 11,467.8K
12:46 2,371.77 2,371.77 2,367.10 2,367.10 41,411.4K
12:47 2,366.69 2,368.10 2,366.69 2,368.10 28,720.3K
12:48 2,368.38 2,368.38 2,367.79 2,367.79 16,453.9K
12:49 2,366.12 2,367.46 2,366.12 2,367.46 17,452.0K
12:50 2,367.53 2,367.53 2,366.57 2,366.87 11,760.9K
12:51 2,366.93 2,368.43 2,366.65 2,368.43 11,331.0K
12:52 2,369.36 2,369.40 2,369.33 2,369.40 17,156.5K
12:53 2,369.04 2,369.27 2,368.08 2,368.08 15,135.9K
12:54 2,368.03 2,368.66 2,368.03 2,368.60 8,933.4K
12:55 2,368.61 2,369.14 2,368.61 2,369.14 8,862.9K
12:56 2,368.51 2,369.30 2,368.51 2,369.30 10,221.0K
12:57 2,369.11 2,369.11 2,368.93 2,368.93 6,157.9K
12:58 2,368.94 2,369.21 2,367.92 2,367.92 12,424.2K
12:59 2,367.60 2,367.80 2,365.29 2,366.25 16,219.6K
13:00 2,366.39 2,366.39 2,365.75 2,365.85 11,381.4K
13:01 2,365.30 2,365.48 2,365.10 2,365.10 5,366.8K
13:02 2,364.66 2,364.66 2,363.18 2,363.18 14,579.9K
13:03 2,363.40 2,363.53 2,363.30 2,363.30 4,821.1K
13:04 2,363.07 2,363.07 2,358.58 2,358.58 75,103.0K
13:05 2,358.48 2,359.92 2,358.48 2,359.92 13,498.2K
13:06 2,360.05 2,363.23 2,360.05 2,363.23 33,142.1K
13:07 2,364.69 2,364.69 2,363.64 2,364.35 11,272.4K
13:08 2,363.80 2,366.63 2,363.80 2,366.63 60,537.7K
13:09 2,366.92 2,368.07 2,366.61 2,368.07 27,486.6K
13:10 2,367.82 2,367.82 2,367.43 2,367.43 16,427.0K
13:11 2,367.47 2,367.47 2,366.81 2,366.81 5,942.4K
13:12 2,366.46 2,366.67 2,366.46 2,366.56 16,244.5K
13:13 2,366.42 2,367.08 2,366.42 2,366.73 16,178.8K
13:14 2,367.05 2,367.32 2,366.83 2,367.32 4,844.1K
13:15 2,367.27 2,367.27 2,366.67 2,366.67 15,280.8K
13:16 2,366.95 2,367.02 2,366.57 2,366.57 13,230.1K
13:17 2,366.37 2,366.37 2,365.89 2,366.09 7,949.3K
13:18 2,366.54 2,367.32 2,366.16 2,366.16 14,518.3K
13:19 2,365.77 2,366.34 2,365.77 2,366.34 7,892.7K
13:20 2,366.27 2,367.29 2,366.10 2,366.33 13,837.8K
13:21 2,367.07 2,367.07 2,366.00 2,366.00 4,919.0K
13:22 2,365.85 2,366.11 2,365.29 2,365.98 6,607.5K
13:23 2,366.78 2,366.78 2,366.06 2,366.06 10,585.8K
13:24 2,366.07 2,366.07 2,365.09 2,365.60 6,391.1K
13:25 2,365.83 2,366.17 2,365.36 2,365.36 4,110.5K
13:26 2,365.73 2,366.70 2,365.73 2,366.70 5,144.0K
13:27 2,367.31 2,367.31 2,366.37 2,367.18 22,136.3K
13:28 2,364.24 2,364.24 2,363.63 2,363.63 13,098.5K
13:29 2,363.53 2,363.53 2,362.59 2,363.27 3,446.2K
13:30 2,362.17 2,362.83 2,362.17 2,362.83 5,441.3K
13:31 2,363.00 2,363.00 2,361.88 2,362.49 7,385.1K
13:32 2,361.77 2,362.10 2,361.77 2,362.10 4,439.2K
13:33 2,362.48 2,362.48 2,361.84 2,362.42 4,287.8K
13:34 2,362.69 2,362.69 2,362.13 2,362.65 3,764.2K
13:35 2,361.96 2,362.86 2,361.96 2,362.51 6,550.5K
13:36 2,363.59 2,364.34 2,363.59 2,364.07 6,641.0K
13:37 2,364.07 2,364.32 2,364.07 2,364.32 1,550.5K
13:38 2,364.25 2,364.25 2,364.07 2,364.07 4,950.2K
13:39 2,364.04 2,364.27 2,363.77 2,363.77 2,679.8K
13:40 2,364.45 2,364.86 2,364.40 2,364.86 3,295.1K
13:41 2,364.73 2,364.77 2,364.22 2,364.22 6,817.9K
13:42 2,364.13 2,365.19 2,364.13 2,365.19 8,882.8K
13:43 2,365.29 2,365.31 2,364.72 2,364.85 3,287.1K
13:44 2,365.11 2,365.70 2,365.11 2,365.51 3,588.4K
13:45 2,365.39 2,365.54 2,365.01 2,365.45 1,760.5K
13:46 2,366.01 2,366.01 2,365.63 2,365.63 5,236.8K
13:47 2,366.47 2,366.92 2,366.47 2,366.65 9,303.1K
13:48 2,366.64 2,366.95 2,366.64 2,366.83 9,476.8K
13:49 2,366.33 2,366.42 2,366.30 2,366.30 1,730.6K
13:50 2,366.39 2,366.73 2,366.07 2,366.73 4,922.5K
13:51 2,366.55 2,366.56 2,366.28 2,366.28 2,192.2K
13:52 2,366.69 2,367.18 2,366.38 2,366.55 3,709.9K
13:53 2,366.75 2,367.96 2,366.75 2,367.42 1,578.8K
13:54 2,367.63 2,367.70 2,367.38 2,367.70 6,469.9K
13:55 2,367.56 2,367.70 2,367.49 2,367.49 3,122.5K
13:56 2,367.47 2,367.83 2,367.11 2,367.11 2,670.1K
13:57 2,366.87 2,367.07 2,366.71 2,366.71 4,994.7K
13:58 2,367.02 2,367.89 2,367.02 2,367.89 3,607.6K
13:59 2,367.81 2,367.84 2,367.64 2,367.69 2,123.8K
14:00 2,367.84 2,368.17 2,367.47 2,368.17 3,028.0K
14:01 2,368.18 2,368.99 2,368.18 2,368.99 2,392.4K
14:02 2,369.79 2,370.71 2,369.79 2,370.66 14,682.6K
14:03 2,370.85 2,371.38 2,370.69 2,371.38 5,356.9K
14:04 2,371.07 2,371.12 2,370.67 2,371.12 4,437.6K
14:05 2,371.55 2,371.55 2,369.69 2,369.89 8,934.9K
14:06 2,369.33 2,369.37 2,369.14 2,369.32 3,584.6K
14:07 2,368.43 2,369.29 2,368.39 2,369.29 2,884.9K
14:08 2,369.11 2,369.66 2,368.90 2,368.90 4,252.4K
14:09 2,368.52 2,368.71 2,367.96 2,367.99 8,515.5K
14:10 2,367.66 2,368.84 2,367.66 2,368.57 4,623.2K
14:11 2,368.96 2,369.85 2,368.86 2,369.85 1,169.5K
14:12 2,369.54 2,370.86 2,369.54 2,370.68 3,649.1K
14:13 2,370.33 2,371.22 2,370.33 2,370.87 1,806.7K
14:14 2,370.37 2,371.23 2,370.28 2,371.23 2,627.9K
14:15 2,370.95 2,370.95 2,370.69 2,370.69 10,804.7K
14:16 2,370.91 2,370.91 2,370.50 2,370.50 5,717.1K
14:17 2,370.82 2,371.07 2,370.34 2,371.07 3,857.0K
14:18 2,370.47 2,370.83 2,370.47 2,370.76 4,075.8K
14:19 2,370.25 2,370.72 2,370.25 2,370.58 1,719.1K
14:20 2,370.54 2,370.54 2,369.65 2,369.65 2,283.7K
14:21 2,369.65 2,369.65 2,368.20 2,368.20 7,289.5K
14:22 2,367.17 2,367.27 2,366.80 2,367.27 8,882.6K
14:23 2,367.58 2,367.58 2,366.97 2,366.97 3,563.6K
14:24 2,366.89 2,367.43 2,366.48 2,366.48 1,372.5K
14:25 2,365.84 2,366.55 2,365.84 2,366.55 2,716.2K
14:26 2,366.25 2,366.65 2,366.20 2,366.65 1,586.9K
14:27 2,366.79 2,366.88 2,366.58 2,366.77 843.4K
14:28 2,366.72 2,366.86 2,366.61 2,366.86 1,253.8K
14:29 2,367.22 2,367.23 2,366.85 2,367.02 1,233.8K
14:30 2,366.84 2,367.02 2,366.80 2,367.02 2,572.8K
14:31 2,368.82 2,369.46 2,368.63 2,368.95 4,601.2K
14:32 2,368.98 2,368.98 2,368.23 2,368.63 2,298.2K
14:33 2,368.25 2,368.91 2,368.17 2,368.91 836.4K
14:34 2,369.14 2,369.61 2,369.14 2,369.14 427.7K
14:35 2,369.08 2,369.08 2,367.76 2,367.76 865.8K
14:36 2,367.57 2,369.08 2,367.57 2,369.08 1,199.8K
14:37 2,369.27 2,370.27 2,369.27 2,370.27 3,427.4K
14:38 2,369.80 2,369.99 2,369.80 2,369.95 1,983.3K
14:39 2,369.45 2,369.94 2,369.45 2,369.94 1,580.8K
14:40 2,370.27 2,370.66 2,370.27 2,370.66 1,116.5K
14:41 2,370.45 2,371.26 2,370.33 2,371.26 1,874.1K
14:42 2,371.18 2,371.30 2,371.00 2,371.30 2,450.8K
14:43 2,371.88 2,371.88 2,371.74 2,371.81 1,425.1K
14:44 2,371.85 2,372.89 2,371.85 2,372.37 11,050.6K
14:45 2,372.09 2,372.41 2,372.03 2,372.41 1,951.5K
14:46 2,372.19 2,372.19 2,371.54 2,372.05 2,714.2K
14:47 2,372.27 2,372.36 2,372.03 2,372.09 1,982.0K
14:48 2,372.15 2,372.42 2,372.15 2,372.42 1,336.2K
14:49 2,372.06 2,372.66 2,371.89 2,371.89 4,406.7K
14:50 2,371.17 2,371.52 2,371.12 2,371.52 3,317.5K
14:51 2,372.04 2,372.29 2,371.42 2,372.24 3,125.3K
14:52 2,372.08 2,372.08 2,370.97 2,370.97 4,356.6K
14:53 2,371.57 2,371.57 2,370.72 2,370.87 2,350.5K
14:54 2,370.69 2,371.01 2,370.69 2,371.01 970.7K
14:55 2,370.86 2,370.86 2,370.25 2,370.25 4,855.0K
14:56 2,370.21 2,370.85 2,370.21 2,370.76 540.6K
14:57 2,370.82 2,371.37 2,370.82 2,371.29 2,257.3K
14:58 2,371.01 2,371.60 2,371.01 2,371.60 1,572.8K
14:59 2,371.68 2,371.88 2,371.41 2,371.74 1,765.2K
15:00 2,371.83 2,371.89 2,371.60 2,371.89 2,016.7K
15:01 2,372.28 2,372.43 2,372.28 2,372.40 3,719.3K
15:02 2,372.84 2,372.84 2,371.43 2,371.56 2,766.0K
15:03 2,371.84 2,371.94 2,371.38 2,371.94 603.3K
15:04 2,371.85 2,372.24 2,371.85 2,372.09 2,586.8K
15:05 2,371.03 2,372.45 2,371.03 2,372.45 1,094.8K
15:06 2,372.56 2,372.56 2,372.25 2,372.25 2,471.1K
15:07 2,371.91 2,372.13 2,371.76 2,371.95 1,174.1K
15:08 2,372.03 2,372.17 2,371.91 2,371.91 22,058.7K
15:09 2,371.29 2,371.29 2,370.62 2,370.69 3,201.0K
15:10 2,370.65 2,370.65 2,370.15 2,370.46 2,057.6K
15:11 2,370.16 2,370.23 2,369.86 2,370.08 2,694.4K
15:12 2,369.86 2,370.31 2,369.86 2,370.31 1,489.6K
15:13 2,370.45 2,370.49 2,370.23 2,370.48 1,566.6K
15:14 2,370.43 2,370.43 2,369.99 2,370.06 5,869.0K
15:15 2,369.99 2,370.03 2,369.77 2,369.77 642.7K
15:16 2,369.28 2,370.33 2,369.28 2,370.33 1,389.0K
15:17 2,370.29 2,370.46 2,370.29 2,370.35 5,118.8K
15:18 2,370.28 2,370.66 2,370.28 2,370.66 627.8K
15:19 2,370.55 2,370.55 2,370.02 2,370.44 776.6K
15:20 2,369.98 2,370.18 2,369.93 2,370.18 1,090.4K
15:21 2,369.99 2,369.99 2,369.55 2,369.80 790.6K
15:22 2,369.75 2,369.78 2,369.23 2,369.78 1,500.0K
15:23 2,369.70 2,369.70 2,369.18 2,369.29 4,570.9K
15:24 2,369.28 2,369.28 2,368.19 2,368.27 5,208.1K
15:25 2,368.42 2,368.52 2,368.33 2,368.37 1,721.2K
15:26 2,367.75 2,368.07 2,367.67 2,368.07 4,890.6K
15:27 2,368.50 2,368.62 2,368.43 2,368.62 7,111.9K
15:28 2,368.63 2,368.85 2,368.44 2,368.85 1,310.2K
15:29 2,368.52 2,368.52 2,368.00 2,368.17 5,025.9K
15:30 2,368.19 2,368.19 2,366.31 2,366.31 3,795.0K
15:31 2,366.21 2,366.25 2,365.67 2,365.67 6,112.7K
15:32 2,365.70 2,365.70 2,364.09 2,364.09 19,547.2K
15:33 2,364.26 2,364.26 2,364.23 2,364.25 2,432.9K
15:34 2,363.65 2,365.51 2,363.65 2,365.51 5,455.2K
15:35 2,364.71 2,365.17 2,364.70 2,365.03 2,594.1K
15:36 2,365.26 2,365.68 2,365.26 2,365.68 898.3K
15:37 2,365.54 2,365.66 2,365.36 2,365.36 2,584.1K
15:38 2,365.11 2,365.30 2,364.97 2,365.30 1,449.9K
15:39 2,364.93 2,365.19 2,364.76 2,365.19 1,527.7K
15:40 2,365.40 2,366.19 2,365.12 2,366.19 1,118.7K
15:41 2,365.65 2,365.65 2,364.92 2,365.11 4,272.4K
15:42 2,364.66 2,365.44 2,364.66 2,365.44 257.8K
15:43 2,365.82 2,366.23 2,365.79 2,365.79 1,662.3K
15:44 2,365.53 2,365.97 2,365.53 2,365.87 846.2K
15:45 2,365.50 2,365.64 2,365.17 2,365.17 7,201.4K
15:46 2,365.52 2,365.66 2,365.46 2,365.53 2,432.6K
15:47 2,365.68 2,365.68 2,365.48 2,365.58 2,201.9K
15:48 2,365.13 2,365.21 2,364.90 2,364.90 1,925.9K
15:49 2,365.07 2,365.32 2,365.07 2,365.18 2,775.1K
15:50 2,365.28 2,365.62 2,365.28 2,365.62 313.1K
15:51 2,365.85 2,366.58 2,365.85 2,366.58 2,376.7K
15:52 2,366.41 2,366.51 2,366.41 2,366.42 1,728.2K
15:53 2,366.56 2,366.77 2,366.56 2,366.76 816.6K
15:54 2,366.73 2,367.60 2,366.73 2,367.44 1,145.5K
15:55 2,366.89 2,367.06 2,366.89 2,366.92 1,735.4K
15:56 2,366.67 2,366.99 2,366.67 2,366.85 2,205.3K
15:57 2,366.76 2,367.47 2,366.76 2,367.43 1,291.5K
15:58 2,367.77 2,367.80 2,367.38 2,367.80 3,408.7K
15:59 2,367.47 2,367.63 2,367.13 2,367.13 4,731.7K
16:00 2,367.22 2,367.22 2,366.28 2,367.00 5,617.9K
16:01 2,366.31 2,366.31 2,365.80 2,366.19 3,824.7K
16:02 2,366.35 2,366.53 2,366.11 2,366.11 1,411.7K
16:03 2,366.03 2,366.11 2,365.21 2,365.27 4,356.3K
16:04 2,365.27 2,365.27 2,365.09 2,365.23 1,242.7K
16:05 2,365.25 2,365.56 2,364.01 2,364.08 4,220.1K
16:06 2,364.04 2,364.35 2,363.72 2,364.35 789.9K
16:07 2,364.10 2,364.10 2,363.83 2,363.91 3,669.4K
16:08 2,363.84 2,363.90 2,363.02 2,363.02 2,607.6K
16:09 2,363.47 2,363.47 2,363.42 2,363.45 3,977.2K
16:10 2,363.65 2,363.79 2,363.48 2,363.79 930.8K
16:11 2,363.50 2,364.09 2,363.50 2,364.09 998.7K
16:12 2,363.80 2,363.83 2,363.28 2,363.28 1,080.2K
16:13 2,363.43 2,363.68 2,362.55 2,362.55 5,588.3K
16:14 2,362.44 2,362.44 2,361.99 2,362.01 2,821.2K
16:15 2,361.98 2,362.65 2,361.98 2,362.65 1,551.1K
16:16 2,362.50 2,362.70 2,362.08 2,362.08 1,239.1K
16:17 2,362.24 2,362.82 2,362.24 2,362.82 1,254.9K
16:18 2,362.40 2,362.69 2,362.39 2,362.69 2,674.9K
16:19 2,362.08 2,362.21 2,361.71 2,362.21 25,917.9K
16:20 2,361.74 2,361.99 2,361.74 2,361.99 17,873.9K
16:21 2,362.32 2,362.32 2,361.94 2,361.94 954.8K
16:22 2,361.86 2,366.41 2,361.86 2,365.17 26,615.3K
16:23 2,365.77 2,366.62 2,365.40 2,366.62 3,154.6K
16:24 2,367.71 2,367.78 2,367.00 2,367.78 6,556.7K
16:25 2,368.04 2,368.37 2,366.60 2,366.60 4,180.6K
16:26 2,366.75 2,367.14 2,366.62 2,366.62 2,274.3K
16:27 2,366.44 2,366.44 2,365.90 2,365.98 1,199.9K
16:28 2,366.05 2,366.05 2,364.64 2,364.64 3,474.5K
16:29 2,364.65 2,364.92 2,364.14 2,364.14 3,204.6K
16:30 2,363.86 2,364.02 2,363.86 2,364.02 883.9K
16:31 2,363.78 2,365.41 2,363.78 2,365.41 1,828.6K
16:32 2,365.36 2,366.63 2,365.36 2,366.63 1,401.8K
16:33 2,366.54 2,366.54 2,365.69 2,365.97 1,777.5K
16:34 2,366.06 2,366.58 2,366.03 2,366.58 720.6K
16:35 2,366.72 2,367.06 2,366.72 2,367.06 1,500.2K
16:36 2,367.24 2,368.80 2,367.24 2,368.61 9,508.6K
16:37 2,368.67 2,369.20 2,368.67 2,369.20 3,222.3K
16:38 2,369.51 2,369.67 2,369.10 2,369.10 2,631.1K
16:39 2,368.98 2,369.07 2,368.51 2,368.74 4,790.0K
16:40 2,368.89 2,368.96 2,368.88 2,368.96 2,818.9K
16:41 2,369.12 2,369.12 2,368.59 2,368.79 3,407.1K
16:42 2,368.78 2,368.93 2,368.47 2,368.47 2,285.9K
16:43 2,368.57 2,368.89 2,368.57 2,368.71 3,837.7K
16:44 2,369.50 2,369.50 2,368.23 2,368.45 7,842.6K
16:45 2,368.59 2,368.82 2,368.26 2,368.26 2,630.5K
16:46 2,368.13 2,368.20 2,367.38 2,367.38 2,828.7K
16:47 2,367.32 2,367.34 2,366.84 2,367.34 3,729.1K
16:48 2,367.42 2,369.23 2,367.14 2,369.23 10,873.2K
16:49 2,369.65 2,369.65 2,368.97 2,369.45 8,555.0K
16:50 2,370.81 2,370.81 2,369.53 2,369.53 8,415.6K
16:51 2,369.49 2,369.95 2,369.49 2,369.94 6,018.5K
16:52 2,371.29 2,371.51 2,370.75 2,371.51 22,622.6K
16:53 2,371.78 2,373.02 2,371.78 2,373.02 8,461.5K
16:54 2,373.54 2,375.30 2,373.54 2,375.30 35,271.8K
16:55 2,374.73 2,375.18 2,374.63 2,375.17 20,764.6K
16:56 2,374.28 2,375.23 2,373.62 2,375.23 10,621.8K
16:57 2,375.48 2,375.48 2,374.80 2,375.13 5,052.1K
16:58 2,375.60 2,375.68 2,375.30 2,375.30 5,777.6K
16:59 2,374.70 2,374.88 2,373.29 2,373.29 7,371.7K
17:00 2,372.70 2,373.31 2,372.70 2,372.91 2,281.2K
17:01 2,374.60 2,376.48 2,374.60 2,376.29 6,155.2K
17:02 2,376.96 2,377.83 2,376.96 2,377.83 12,587.3K
17:03 2,378.73 2,379.23 2,378.73 2,379.03 17,444.4K
17:04 2,379.01 2,379.41 2,379.01 2,379.41 7,041.3K
17:05 2,380.01 2,380.80 2,380.01 2,380.80 11,230.0K
17:06 2,381.01 2,381.21 2,380.86 2,381.21 8,721.4K
17:07 2,381.31 2,381.31 2,380.45 2,380.45 7,376.1K
17:08 2,379.91 2,380.03 2,379.88 2,379.88 6,296.3K
17:09 2,379.58 2,380.02 2,379.36 2,380.02 4,411.9K
17:10 2,380.11 2,380.25 2,379.32 2,379.60 8,830.4K
17:11 2,379.21 2,380.64 2,379.12 2,380.64 9,273.5K
17:12 2,380.56 2,380.56 2,379.63 2,379.92 5,354.6K
17:13 2,379.58 2,379.67 2,379.41 2,379.67 2,562.6K
17:14 2,379.88 2,381.08 2,379.88 2,380.16 14,386.8K
17:15 2,380.68 2,381.58 2,380.68 2,381.58 12,253.5K
17:16 2,381.82 2,381.82 2,381.09 2,381.09 2,218.6K
17:17 2,380.39 2,380.39 2,379.92 2,380.20 6,838.8K
17:18 2,379.44 2,379.44 2,378.23 2,379.13 25,554.6K
17:19 2,379.40 2,379.43 2,378.79 2,379.43 6,181.7K
17:20 2,378.31 2,379.37 2,378.04 2,379.37 17,892.7K
17:21 2,379.30 2,379.42 2,379.05 2,379.42 2,786.2K
17:22 2,379.12 2,379.12 2,378.19 2,378.19 6,851.7K
17:23 2,378.08 2,378.27 2,377.36 2,377.36 12,088.3K
17:24 2,377.89 2,378.59 2,377.67 2,377.67 17,684.6K
17:25 2,377.90 2,377.90 2,377.19 2,377.36 5,515.2K
17:26 2,376.93 2,376.93 2,376.65 2,376.65 5,153.4K
17:27 2,376.51 2,378.58 2,376.51 2,377.30 9,167.5K
17:28 2,376.34 2,376.34 2,375.63 2,375.73 10,539.0K
17:29 2,375.81 2,376.69 2,375.81 2,376.45 3,210.2K
17:30 2,376.35 2,376.35 2,375.92 2,376.06 3,351.6K
17:31 2,375.99 2,376.86 2,375.92 2,376.82 8,379.5K
17:32 2,376.82 2,376.82 2,376.05 2,376.05 3,463.8K
17:33 2,375.54 2,377.02 2,375.54 2,377.02 9,572.1K
17:34 2,376.11 2,376.29 2,375.90 2,376.06 1,329.7K
17:35 2,375.78 2,376.17 2,375.78 2,375.98 1,983.9K
17:36 2,375.09 2,376.18 2,375.09 2,376.18 3,905.4K
17:37 2,375.69 2,375.69 2,374.97 2,374.97 5,125.3K
17:38 2,376.59 2,376.59 2,376.07 2,376.14 4,813.3K
17:39 2,375.75 2,375.81 2,375.18 2,375.18 5,244.8K
17:40 2,375.64 2,375.87 2,375.62 2,375.72 5,662.8K
17:41 2,375.86 2,377.75 2,375.86 2,377.05 12,236.2K
17:42 2,377.21 2,377.70 2,377.21 2,377.70 2,121.4K
17:43 2,377.27 2,377.63 2,377.27 2,377.63 1,881.8K
17:44 2,377.63 2,378.25 2,377.60 2,378.20 3,460.1K
17:45 2,377.61 2,378.65 2,377.61 2,378.65 3,304.7K
17:46 2,378.90 2,379.32 2,378.81 2,378.88 7,346.7K
17:47 2,378.17 2,378.17 2,377.18 2,377.33 2,032.8K
17:48 2,378.11 2,378.30 2,377.97 2,377.97 1,741.9K
17:49 2,377.86 2,378.38 2,377.86 2,378.01 2,679.4K
17:50 2,377.73 2,378.53 2,377.73 2,378.50 2,240.1K
17:51 2,378.56 2,378.56 2,377.93 2,377.93 1,245.7K
17:52 2,377.92 2,377.94 2,377.60 2,377.71 11,990.6K
17:53 2,377.97 2,378.63 2,377.97 2,378.58 4,219.0K
17:54 2,378.57 2,378.78 2,378.56 2,378.56 1,926.9K
17:55 2,378.39 2,378.74 2,378.39 2,378.43 2,153.6K
17:56 2,378.21 2,378.51 2,378.21 2,378.49 2,444.7K
17:57 2,378.42 2,378.52 2,378.36 2,378.50 3,243.3K
17:58 2,378.31 2,378.53 2,378.27 2,378.53 6,155.1K
17:59 2,378.16 2,378.44 2,377.74 2,377.88 1,676.7K
18:00 2,377.58 2,378.54 2,377.58 2,378.54 6,387.7K
18:01 2,378.66 2,378.66 2,378.07 2,378.07 2,018.0K
18:02 2,378.07 2,378.07 2,376.73 2,376.73 1,807.5K
18:03 2,377.11 2,377.11 2,376.28 2,376.28 2,360.8K
18:04 2,376.02 2,376.46 2,376.02 2,376.46 2,008.0K
18:05 2,376.88 2,377.26 2,376.88 2,377.03 6,611.0K
18:06 2,376.70 2,376.71 2,376.54 2,376.71 4,859.5K
18:07 2,376.87 2,376.87 2,376.59 2,376.71 472.3K
18:08 2,378.51 2,379.82 2,378.51 2,379.82 10,636.0K
18:09 2,379.50 2,379.50 2,378.88 2,378.88 4,522.2K
18:10 2,378.19 2,378.19 2,377.99 2,378.16 819.8K
18:11 2,377.95 2,378.35 2,377.44 2,377.44 9,819.3K
18:12 2,376.90 2,377.57 2,376.89 2,377.57 2,424.6K
18:13 2,377.62 2,377.85 2,377.40 2,377.40 3,466.9K
18:14 2,377.26 2,377.50 2,377.26 2,377.45 1,113.3K
18:15 2,377.92 2,378.22 2,377.59 2,378.09 1,178.4K
18:16 2,378.71 2,378.86 2,378.57 2,378.86 5,963.1K
18:17 2,378.58 2,378.81 2,378.58 2,378.71 5,768.1K
18:18 2,378.70 2,378.70 2,377.03 2,378.66 22,337.3K
18:19 2,378.87 2,379.04 2,378.27 2,378.27 3,617.9K
18:20 2,378.25 2,378.36 2,377.36 2,378.00 8,874.7K
18:21 2,378.87 2,378.96 2,378.44 2,378.96 5,892.0K
18:22 2,378.55 2,378.67 2,377.51 2,377.51 5,526.3K
18:23 2,378.00 2,379.78 2,378.00 2,379.00 10,025.3K
18:24 2,379.10 2,379.68 2,379.00 2,379.00 3,453.3K
18:25 2,379.62 2,380.40 2,379.62 2,380.09 1,414.5K
18:26 2,379.38 2,379.38 2,379.13 2,379.28 640.5K
18:27 2,379.28 2,379.94 2,379.28 2,379.94 8,225.5K
18:28 2,379.66 2,379.66 2,378.87 2,379.12 6,196.4K
18:29 2,379.20 2,379.20 2,378.44 2,379.09 5,088.5K
18:30 2,378.45 2,379.14 2,378.15 2,379.14 8,938.3K
18:31 2,378.40 2,378.78 2,378.13 2,378.13 6,590.2K
18:32 2,377.90 2,377.90 2,377.55 2,377.55 3,578.3K
18:33 2,378.15 2,378.74 2,378.15 2,378.74 1,742.6K
18:34 2,378.55 2,378.95 2,378.47 2,378.95 2,082.8K
18:35 2,379.46 2,379.58 2,379.33 2,379.33 4,553.5K
18:36 2,378.76 2,379.05 2,378.45 2,378.45 4,987.0K
18:37 2,378.79 2,379.32 2,378.79 2,379.31 490.8K
18:38 2,379.16 2,379.18 2,378.84 2,378.84 2,898.3K
18:39 2,379.30 2,379.30 2,378.62 2,378.62 3,793.0K
18:40 2,379.06 2,379.06 2,379.06 2,379.06 48.0K
18:51 2,378.76 2,378.76 2,378.76 2,378.76 1,107.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음