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 2,373.79 2,373.79 2,373.53 2,373.53 256,113.7K
09:51 2,373.85 2,374.17 2,373.74 2,373.74 2,074.3K
09:52 2,373.32 2,373.47 2,373.32 2,373.47 2,729.7K
09:53 2,373.81 2,373.83 2,373.63 2,373.71 1,003.2K
09:54 2,373.71 2,373.82 2,373.55 2,373.82 460.5K
09:55 2,371.19 2,371.53 2,371.19 2,371.53 39,311.1K
09:56 2,370.95 2,371.26 2,370.87 2,370.93 4,100.7K
09:57 2,371.06 2,371.32 2,370.65 2,370.65 6,375.8K
09:58 2,370.57 2,370.57 2,369.50 2,369.73 4,676.4K
09:59 2,369.06 2,369.63 2,368.86 2,369.63 13,675.2K
10:00 2,369.35 2,369.35 2,366.95 2,366.95 15,679.5K
10:01 2,366.09 2,366.59 2,365.62 2,366.59 19,451.8K
10:02 2,367.07 2,368.32 2,367.07 2,368.32 4,437.8K
10:03 2,369.48 2,369.48 2,368.69 2,369.20 6,312.9K
10:04 2,369.45 2,370.12 2,369.45 2,370.12 6,998.2K
10:05 2,370.54 2,370.54 2,369.93 2,369.93 8,432.4K
10:06 2,369.92 2,370.92 2,369.92 2,370.92 6,194.4K
10:07 2,371.54 2,371.54 2,370.14 2,370.14 6,859.1K
10:08 2,371.20 2,371.43 2,370.00 2,370.00 3,477.3K
10:09 2,370.24 2,371.80 2,370.24 2,371.51 3,508.5K
10:10 2,371.87 2,371.87 2,371.05 2,371.77 4,583.1K
10:11 2,372.33 2,372.41 2,372.23 2,372.41 3,154.3K
10:12 2,372.00 2,372.00 2,370.40 2,370.94 2,249.0K
10:13 2,371.02 2,371.02 2,370.13 2,370.58 3,708.5K
10:14 2,370.61 2,370.95 2,370.21 2,370.21 2,256.8K
10:15 2,370.47 2,371.09 2,370.42 2,371.09 2,608.0K
10:16 2,370.62 2,371.14 2,370.62 2,370.77 1,216.2K
10:17 2,370.65 2,370.78 2,370.10 2,370.10 4,290.8K
10:18 2,370.02 2,370.02 2,368.60 2,368.60 11,464.5K
10:19 2,369.63 2,370.80 2,369.63 2,370.80 4,063.4K
10:20 2,370.77 2,371.22 2,370.64 2,371.22 2,693.7K
10:21 2,370.91 2,371.75 2,370.91 2,371.32 7,391.0K
10:22 2,371.58 2,371.58 2,370.74 2,371.30 3,508.0K
10:23 2,371.41 2,371.41 2,370.26 2,370.26 4,620.7K
10:24 2,370.12 2,370.81 2,370.06 2,370.55 6,387.2K
10:25 2,370.40 2,370.53 2,370.20 2,370.42 3,654.6K
10:26 2,370.98 2,371.85 2,370.98 2,371.44 3,731.2K
10:27 2,369.87 2,371.80 2,369.87 2,371.42 7,064.8K
10:28 2,370.83 2,371.26 2,370.67 2,371.15 2,375.5K
10:29 2,371.29 2,371.94 2,371.07 2,371.94 2,283.5K
10:30 2,372.07 2,372.48 2,371.52 2,371.52 2,120.8K
10:31 2,371.88 2,371.88 2,371.54 2,371.54 3,208.9K
10:32 2,371.69 2,371.69 2,370.17 2,370.17 1,924.6K
10:33 2,370.51 2,371.10 2,370.35 2,370.35 2,004.1K
10:34 2,370.80 2,371.34 2,370.80 2,371.34 968.8K
10:35 2,371.15 2,371.43 2,371.14 2,371.43 1,294.8K
10:36 2,371.02 2,371.09 2,370.99 2,370.99 5,782.9K
10:37 2,370.75 2,370.83 2,370.42 2,370.77 11,978.8K
10:38 2,370.62 2,370.77 2,370.31 2,370.77 7,838.3K
10:39 2,370.62 2,371.24 2,370.62 2,370.96 5,416.6K
10:40 2,371.24 2,371.50 2,371.14 2,371.14 2,522.4K
10:41 2,371.30 2,371.30 2,370.80 2,370.84 5,393.5K
10:42 2,370.12 2,370.40 2,369.72 2,369.72 1,174.6K
10:43 2,369.81 2,370.52 2,369.81 2,370.44 3,134.1K
10:44 2,370.33 2,370.36 2,370.00 2,370.36 4,328.9K
10:45 2,370.44 2,370.55 2,370.16 2,370.55 752.6K
10:46 2,370.24 2,370.24 2,368.79 2,368.79 18,853.6K
10:47 2,368.94 2,368.94 2,363.50 2,363.50 64,246.2K
10:48 2,363.32 2,363.78 2,362.80 2,362.80 10,997.6K
10:49 2,363.00 2,363.22 2,362.40 2,362.40 7,422.2K
10:50 2,363.01 2,363.49 2,363.01 2,363.45 5,399.7K
10:51 2,364.19 2,365.04 2,364.19 2,365.04 3,143.4K
10:52 2,365.15 2,365.20 2,364.75 2,364.75 1,888.4K
10:53 2,364.86 2,365.32 2,364.81 2,364.86 2,205.4K
10:54 2,365.14 2,365.45 2,365.14 2,365.35 2,583.6K
10:55 2,365.72 2,365.72 2,365.09 2,365.23 4,970.2K
10:56 2,365.42 2,365.42 2,364.76 2,364.97 3,225.8K
10:57 2,365.11 2,365.11 2,364.50 2,364.50 4,279.1K
10:58 2,363.85 2,364.04 2,363.69 2,364.04 3,515.1K
10:59 2,364.24 2,364.40 2,363.96 2,363.96 4,297.5K
11:00 2,364.24 2,364.24 2,363.99 2,364.16 2,876.9K
11:01 2,364.42 2,365.86 2,364.42 2,365.86 4,000.0K
11:02 2,365.69 2,366.11 2,365.48 2,365.80 3,805.9K
11:03 2,365.98 2,365.98 2,365.69 2,365.69 1,815.7K
11:04 2,364.52 2,365.32 2,364.52 2,365.21 7,521.9K
11:05 2,365.42 2,365.69 2,365.42 2,365.48 2,918.0K
11:06 2,365.26 2,365.30 2,365.04 2,365.04 1,043.1K
11:07 2,364.64 2,364.97 2,364.64 2,364.97 5,447.1K
11:08 2,364.97 2,365.03 2,364.66 2,364.66 1,145.6K
11:09 2,364.66 2,364.66 2,364.43 2,364.51 1,412.7K
11:10 2,364.45 2,365.16 2,364.45 2,365.16 1,134.5K
11:11 2,364.99 2,365.75 2,364.99 2,365.48 24,336.2K
11:12 2,363.99 2,364.25 2,363.99 2,364.25 3,901.0K
11:13 2,363.91 2,363.99 2,363.84 2,363.84 5,243.2K
11:14 2,364.21 2,364.94 2,364.21 2,364.61 3,507.5K
11:15 2,364.58 2,364.66 2,363.97 2,363.97 1,243.3K
11:16 2,363.65 2,363.85 2,363.10 2,363.10 4,838.0K
11:17 2,362.71 2,363.28 2,362.71 2,362.98 17,990.1K
11:18 2,363.16 2,364.36 2,363.16 2,364.36 4,471.9K
11:19 2,364.36 2,364.78 2,364.16 2,364.16 3,180.3K
11:20 2,363.94 2,364.69 2,363.94 2,364.69 1,721.6K
11:21 2,364.59 2,364.97 2,364.49 2,364.97 1,622.8K
11:22 2,365.27 2,365.52 2,365.15 2,365.15 2,162.7K
11:23 2,365.81 2,365.81 2,365.57 2,365.57 2,626.7K
11:24 2,365.61 2,365.97 2,365.61 2,365.65 984.7K
11:25 2,365.79 2,365.81 2,365.65 2,365.65 1,433.3K
11:26 2,365.38 2,366.17 2,365.38 2,366.01 1,703.7K
11:27 2,366.00 2,366.36 2,366.00 2,366.36 1,836.4K
11:28 2,366.30 2,366.30 2,365.87 2,365.88 2,532.7K
11:29 2,365.86 2,366.47 2,365.86 2,366.39 713.5K
11:30 2,366.53 2,366.53 2,365.32 2,365.32 2,710.1K
11:31 2,365.32 2,365.49 2,365.03 2,365.03 688.0K
11:32 2,364.91 2,365.34 2,364.69 2,365.34 466.9K
11:33 2,365.54 2,365.54 2,364.98 2,364.98 496.7K
11:34 2,365.13 2,365.15 2,364.88 2,364.95 689.9K
11:35 2,364.86 2,364.86 2,364.38 2,364.73 2,236.4K
11:36 2,364.42 2,364.42 2,363.05 2,363.05 4,983.7K
11:37 2,363.04 2,363.63 2,363.02 2,363.02 4,894.0K
11:38 2,363.13 2,363.51 2,362.19 2,362.19 10,365.7K
11:39 2,362.12 2,362.12 2,361.18 2,361.18 3,339.1K
11:40 2,359.93 2,361.68 2,359.93 2,361.68 36,856.8K
11:41 2,361.66 2,362.30 2,361.66 2,362.26 14,410.2K
11:42 2,361.77 2,362.64 2,361.77 2,362.64 4,575.5K
11:43 2,362.28 2,362.66 2,361.24 2,361.24 6,564.7K
11:44 2,361.24 2,361.24 2,360.60 2,360.60 3,769.6K
11:45 2,360.16 2,360.37 2,360.16 2,360.37 4,318.9K
11:46 2,360.16 2,361.55 2,360.16 2,361.55 2,200.5K
11:47 2,361.46 2,361.46 2,360.99 2,361.10 775.4K
11:48 2,360.77 2,361.18 2,360.77 2,361.13 2,710.1K
11:49 2,360.60 2,360.60 2,359.87 2,360.06 7,700.8K
11:50 2,360.34 2,360.34 2,359.90 2,359.90 1,251.5K
11:51 2,360.07 2,360.54 2,360.07 2,360.37 8,371.0K
11:52 2,360.48 2,360.48 2,360.19 2,360.19 809.3K
11:53 2,359.88 2,359.88 2,359.73 2,359.79 2,426.2K
11:54 2,359.84 2,360.90 2,359.84 2,360.90 4,668.7K
11:55 2,360.96 2,361.11 2,360.83 2,360.83 2,561.5K
11:56 2,360.69 2,361.10 2,360.58 2,360.58 3,252.0K
11:57 2,360.50 2,360.63 2,360.47 2,360.61 4,011.4K
11:58 2,360.92 2,361.41 2,360.92 2,361.38 7,095.3K
11:59 2,361.23 2,361.34 2,361.15 2,361.15 2,270.2K
12:00 2,361.32 2,361.71 2,361.24 2,361.35 2,674.3K
12:01 2,362.01 2,363.09 2,362.01 2,363.09 5,133.4K
12:02 2,363.06 2,363.31 2,362.87 2,362.87 3,723.5K
12:03 2,363.46 2,363.46 2,362.88 2,362.99 4,743.6K
12:04 2,362.98 2,362.98 2,362.52 2,362.59 1,927.6K
12:05 2,362.43 2,362.43 2,361.69 2,361.69 3,127.2K
12:06 2,361.64 2,361.82 2,361.61 2,361.82 2,436.7K
12:07 2,361.47 2,361.48 2,361.38 2,361.44 2,445.4K
12:08 2,361.32 2,361.32 2,360.36 2,360.36 1,975.2K
12:09 2,360.82 2,360.82 2,360.55 2,360.56 2,533.5K
12:10 2,360.59 2,360.74 2,360.35 2,360.65 5,625.9K
12:11 2,360.63 2,360.81 2,360.52 2,360.81 2,099.1K
12:12 2,361.12 2,361.42 2,361.12 2,361.12 1,234.5K
12:13 2,361.26 2,361.63 2,361.26 2,361.63 2,080.7K
12:14 2,361.13 2,361.16 2,361.10 2,361.10 5,417.0K
12:15 2,360.96 2,361.10 2,360.60 2,360.60 3,059.3K
12:16 2,360.88 2,360.88 2,360.66 2,360.66 2,756.2K
12:17 2,360.55 2,360.88 2,360.44 2,360.44 2,371.0K
12:18 2,360.39 2,360.79 2,360.39 2,360.79 1,297.3K
12:19 2,360.53 2,360.79 2,360.05 2,360.05 6,717.0K
12:20 2,359.58 2,359.60 2,359.01 2,359.01 6,032.6K
12:21 2,359.59 2,360.00 2,359.59 2,359.85 2,854.4K
12:22 2,359.18 2,359.46 2,359.00 2,359.00 5,834.9K
12:23 2,359.85 2,359.85 2,359.54 2,359.58 5,870.2K
12:24 2,359.00 2,359.37 2,359.00 2,359.37 1,246.9K
12:25 2,359.10 2,359.81 2,359.10 2,359.81 12,234.3K
12:26 2,359.95 2,360.42 2,359.59 2,359.59 11,105.5K
12:27 2,359.87 2,359.87 2,358.87 2,358.87 3,495.2K
12:28 2,358.96 2,358.96 2,357.99 2,357.99 6,970.7K
12:29 2,357.72 2,358.06 2,357.72 2,357.75 6,534.5K
12:30 2,357.77 2,359.11 2,357.77 2,359.11 3,292.4K
12:31 2,359.08 2,359.16 2,358.98 2,358.98 4,343.3K
12:32 2,358.58 2,359.01 2,358.58 2,359.01 4,094.5K
12:33 2,359.02 2,359.02 2,358.78 2,358.78 1,862.8K
12:34 2,358.86 2,358.86 2,358.71 2,358.71 3,223.9K
12:35 2,358.66 2,359.13 2,358.66 2,359.13 3,286.2K
12:36 2,358.84 2,359.05 2,358.84 2,359.05 4,587.8K
12:37 2,358.93 2,358.98 2,358.75 2,358.75 5,911.0K
12:38 2,358.75 2,359.08 2,358.75 2,358.98 3,522.9K
12:39 2,358.73 2,358.80 2,358.64 2,358.80 3,872.9K
12:40 2,358.79 2,358.95 2,358.31 2,358.31 7,494.7K
12:41 2,357.96 2,358.10 2,357.86 2,357.86 2,881.6K
12:42 2,357.85 2,358.24 2,357.76 2,357.91 3,673.0K
12:43 2,357.33 2,357.63 2,357.15 2,357.15 7,869.6K
12:44 2,357.44 2,357.58 2,357.23 2,357.23 10,047.1K
12:45 2,357.45 2,357.83 2,357.45 2,357.47 2,468.6K
12:46 2,357.49 2,357.70 2,357.49 2,357.59 2,375.8K
12:47 2,357.15 2,357.99 2,357.15 2,357.34 5,320.4K
12:48 2,357.24 2,358.53 2,357.24 2,358.38 7,575.5K
12:49 2,358.37 2,358.84 2,358.37 2,358.77 3,049.7K
12:50 2,358.41 2,358.76 2,358.41 2,358.76 1,812.6K
12:51 2,358.90 2,359.45 2,358.90 2,359.45 6,077.7K
12:52 2,359.30 2,359.30 2,358.85 2,359.24 8,752.2K
12:53 2,358.89 2,359.12 2,358.89 2,359.12 2,684.4K
12:54 2,359.01 2,359.38 2,358.88 2,359.07 3,578.8K
12:55 2,359.04 2,359.04 2,358.30 2,358.30 3,601.8K
12:56 2,358.13 2,358.39 2,356.69 2,356.69 11,754.9K
12:57 2,356.53 2,357.27 2,356.53 2,357.27 7,398.5K
12:58 2,356.58 2,356.96 2,356.32 2,356.32 5,385.6K
12:59 2,354.95 2,355.52 2,354.95 2,355.43 4,779.4K
13:00 2,355.38 2,355.38 2,354.36 2,354.42 24,539.2K
13:01 2,354.23 2,354.23 2,353.47 2,353.47 4,349.5K
13:02 2,353.60 2,354.79 2,353.60 2,354.79 3,978.8K
13:03 2,354.79 2,354.79 2,353.84 2,353.84 2,896.1K
13:04 2,354.56 2,354.86 2,354.51 2,354.53 2,024.2K
13:05 2,354.47 2,354.47 2,353.31 2,354.14 4,041.9K
13:06 2,354.51 2,356.19 2,354.51 2,355.10 7,784.6K
13:07 2,355.52 2,355.90 2,355.44 2,355.44 2,692.5K
13:08 2,355.30 2,355.59 2,355.26 2,355.41 1,608.6K
13:09 2,355.10 2,355.73 2,355.10 2,355.45 2,058.7K
13:10 2,356.14 2,356.33 2,356.14 2,356.22 2,136.7K
13:11 2,356.53 2,357.12 2,356.25 2,356.98 1,712.4K
13:12 2,356.98 2,357.80 2,356.98 2,357.54 3,950.6K
13:13 2,357.49 2,358.11 2,357.49 2,357.84 4,368.2K
13:14 2,357.89 2,358.09 2,357.53 2,358.09 7,738.5K
13:15 2,358.01 2,358.19 2,358.01 2,358.01 2,920.0K
13:16 2,357.97 2,358.78 2,357.97 2,358.78 2,910.9K
13:17 2,359.57 2,361.65 2,359.57 2,361.65 23,228.2K
13:18 2,361.74 2,361.74 2,361.04 2,361.34 5,075.0K
13:19 2,361.31 2,361.86 2,361.31 2,361.82 4,415.9K
13:20 2,361.38 2,361.63 2,361.23 2,361.63 8,567.5K
13:21 2,361.96 2,362.01 2,361.30 2,361.30 4,440.5K
13:22 2,361.41 2,361.93 2,361.41 2,361.93 2,942.0K
13:23 2,362.43 2,362.86 2,362.43 2,362.57 3,518.1K
13:24 2,362.66 2,362.66 2,362.46 2,362.46 2,135.3K
13:25 2,362.70 2,362.70 2,362.27 2,362.27 2,607.6K
13:26 2,362.93 2,363.16 2,362.93 2,362.99 2,440.6K
13:27 2,362.74 2,363.46 2,362.74 2,363.46 3,638.7K
13:28 2,363.94 2,364.44 2,363.94 2,364.16 14,154.9K
13:29 2,364.57 2,364.93 2,364.57 2,364.93 4,747.6K
13:30 2,365.26 2,365.89 2,365.26 2,365.89 9,302.1K
13:31 2,365.54 2,365.87 2,364.65 2,364.69 13,653.0K
13:32 2,364.66 2,364.66 2,364.10 2,364.10 2,275.0K
13:33 2,363.70 2,363.70 2,363.51 2,363.51 5,403.0K
13:34 2,363.53 2,363.95 2,363.53 2,363.95 5,793.7K
13:35 2,363.96 2,364.04 2,363.70 2,363.73 4,082.5K
13:36 2,363.76 2,363.76 2,363.18 2,363.45 3,427.7K
13:37 2,362.94 2,364.41 2,362.94 2,364.41 3,404.8K
13:38 2,364.43 2,364.50 2,364.36 2,364.50 1,266.8K
13:39 2,362.12 2,362.82 2,362.12 2,362.67 7,263.1K
13:40 2,363.13 2,363.85 2,362.71 2,363.81 4,368.4K
13:41 2,363.97 2,365.38 2,363.97 2,365.38 9,955.4K
13:42 2,365.43 2,367.09 2,365.43 2,367.09 12,920.0K
13:43 2,367.08 2,368.34 2,367.08 2,367.73 46,227.2K
13:44 2,367.78 2,368.00 2,367.78 2,367.86 5,355.0K
13:45 2,367.97 2,368.61 2,367.97 2,368.61 19,141.4K
13:46 2,368.51 2,369.57 2,368.51 2,369.57 3,492.7K
13:47 2,368.91 2,369.36 2,368.68 2,368.68 5,602.9K
13:48 2,368.23 2,368.35 2,368.10 2,368.10 5,273.1K
13:49 2,368.57 2,368.85 2,368.57 2,368.85 5,748.7K
13:50 2,368.96 2,368.96 2,368.61 2,368.61 2,679.6K
13:51 2,368.75 2,368.75 2,368.07 2,368.07 2,524.1K
13:52 2,367.76 2,367.80 2,367.52 2,367.79 1,492.2K
13:53 2,367.84 2,367.84 2,367.09 2,367.09 916.6K
13:54 2,367.44 2,367.58 2,367.35 2,367.35 4,377.7K
13:55 2,367.29 2,368.04 2,367.29 2,367.81 4,899.1K
13:56 2,368.04 2,368.32 2,367.92 2,368.06 7,950.0K
13:57 2,367.96 2,367.96 2,367.47 2,367.47 5,699.2K
13:58 2,367.36 2,367.36 2,367.18 2,367.25 2,867.7K
13:59 2,367.38 2,367.38 2,366.67 2,366.95 6,848.1K
14:00 2,366.80 2,366.80 2,366.59 2,366.59 2,440.5K
14:01 2,367.15 2,367.36 2,367.15 2,367.36 12,837.0K
14:02 2,367.25 2,367.25 2,366.49 2,366.65 1,260.7K
14:03 2,366.65 2,366.74 2,366.55 2,366.69 672.9K
14:04 2,366.69 2,366.96 2,366.39 2,366.39 1,464.7K
14:05 2,366.11 2,366.11 2,365.73 2,365.73 3,275.6K
14:06 2,365.80 2,366.82 2,365.80 2,366.82 4,168.6K
14:07 2,366.52 2,366.76 2,366.52 2,366.67 2,077.2K
14:08 2,366.10 2,366.19 2,366.05 2,366.05 1,461.2K
14:09 2,365.93 2,365.98 2,364.47 2,364.47 1,966.1K
14:10 2,364.59 2,366.76 2,364.59 2,366.76 3,528.0K
14:11 2,365.72 2,366.24 2,365.72 2,366.20 5,668.5K
14:12 2,366.15 2,366.40 2,366.15 2,366.34 996.9K
14:13 2,366.37 2,367.04 2,365.87 2,366.64 3,448.8K
14:14 2,367.19 2,368.77 2,367.19 2,368.56 5,841.4K
14:15 2,368.47 2,368.48 2,367.65 2,367.65 1,871.5K
14:16 2,367.48 2,367.48 2,366.80 2,366.80 1,427.3K
14:17 2,366.18 2,366.43 2,365.11 2,365.11 9,390.1K
14:18 2,364.74 2,364.74 2,364.53 2,364.58 3,076.0K
14:19 2,364.22 2,364.58 2,364.22 2,364.46 3,891.8K
14:20 2,364.21 2,364.81 2,364.08 2,364.54 1,303.6K
14:21 2,364.55 2,364.93 2,364.55 2,364.65 985.8K
14:22 2,364.79 2,364.97 2,364.79 2,364.87 2,978.9K
14:23 2,364.67 2,365.17 2,364.67 2,365.17 3,464.3K
14:24 2,365.22 2,365.22 2,364.56 2,364.56 594.6K
14:25 2,364.54 2,364.86 2,364.28 2,364.28 2,654.5K
14:26 2,363.43 2,363.56 2,362.64 2,362.64 2,730.5K
14:27 2,362.62 2,364.00 2,362.62 2,363.61 2,678.1K
14:28 2,363.67 2,363.70 2,362.77 2,363.12 666.8K
14:29 2,362.86 2,363.97 2,362.86 2,363.97 3,929.6K
14:30 2,363.95 2,364.01 2,363.77 2,363.87 1,468.6K
14:31 2,364.07 2,364.51 2,363.44 2,364.51 2,116.0K
14:32 2,364.57 2,365.58 2,364.57 2,365.42 8,207.1K
14:33 2,365.13 2,365.36 2,364.58 2,364.78 1,065.6K
14:34 2,364.62 2,364.70 2,364.49 2,364.49 972.9K
14:35 2,364.20 2,364.20 2,363.93 2,363.93 8,421.9K
14:36 2,363.75 2,363.75 2,363.32 2,363.32 3,314.9K
14:37 2,363.26 2,364.05 2,363.26 2,364.05 2,237.8K
14:38 2,363.95 2,364.23 2,363.29 2,364.23 3,843.2K
14:39 2,364.14 2,364.42 2,364.14 2,364.42 1,444.6K
14:40 2,364.42 2,364.42 2,363.96 2,363.96 1,128.2K
14:41 2,363.50 2,363.90 2,363.50 2,363.84 5,528.1K
14:42 2,363.91 2,363.96 2,363.58 2,363.58 5,922.7K
14:43 2,363.52 2,364.50 2,363.45 2,364.50 2,232.9K
14:44 2,363.37 2,363.60 2,361.86 2,361.86 6,752.6K
14:45 2,361.53 2,361.92 2,361.50 2,361.88 7,200.6K
14:46 2,362.18 2,362.37 2,361.98 2,362.37 2,411.8K
14:47 2,362.12 2,362.52 2,362.12 2,362.50 8,765.2K
14:48 2,362.39 2,362.84 2,362.39 2,362.60 3,765.9K
14:49 2,362.57 2,363.09 2,362.43 2,363.09 1,263.3K
14:50 2,362.97 2,363.17 2,362.92 2,362.92 1,943.1K
14:51 2,363.30 2,363.30 2,362.72 2,362.73 2,654.1K
14:52 2,362.92 2,362.99 2,362.63 2,362.63 2,055.5K
14:53 2,362.50 2,362.64 2,362.48 2,362.64 1,145.4K
14:54 2,362.73 2,363.18 2,362.51 2,362.55 1,723.5K
14:55 2,362.24 2,362.91 2,362.10 2,362.10 1,979.1K
14:56 2,362.25 2,362.29 2,361.85 2,361.85 1,253.8K
14:57 2,362.42 2,362.42 2,362.20 2,362.26 14,749.4K
14:58 2,362.84 2,363.00 2,362.73 2,363.00 2,155.3K
14:59 2,362.74 2,363.13 2,362.74 2,363.13 2,397.7K
15:00 2,362.85 2,363.28 2,362.66 2,363.28 1,285.4K
15:01 2,363.28 2,364.43 2,363.28 2,363.32 7,740.0K
15:02 2,364.18 2,364.89 2,364.18 2,364.89 2,846.8K
15:03 2,364.89 2,364.95 2,364.81 2,364.90 994.6K
15:04 2,364.95 2,364.96 2,364.67 2,364.92 509.5K
15:05 2,364.69 2,364.82 2,363.87 2,363.87 3,854.4K
15:06 2,363.81 2,363.85 2,363.49 2,363.49 1,995.9K
15:07 2,363.47 2,363.54 2,363.27 2,363.54 1,193.6K
15:08 2,363.35 2,363.35 2,363.12 2,363.15 3,563.2K
15:09 2,363.30 2,363.49 2,363.14 2,363.14 1,173.7K
15:10 2,363.12 2,363.50 2,363.02 2,363.02 5,422.2K
15:11 2,363.07 2,363.28 2,362.46 2,362.46 3,152.0K
15:12 2,362.33 2,362.84 2,362.33 2,362.84 2,501.4K
15:13 2,362.78 2,362.90 2,362.51 2,362.82 2,598.4K
15:14 2,362.74 2,362.74 2,362.48 2,362.48 1,729.0K
15:15 2,362.25 2,362.85 2,362.17 2,362.85 2,977.8K
15:16 2,362.80 2,362.84 2,361.66 2,361.66 9,451.7K
15:17 2,361.60 2,361.75 2,361.60 2,361.62 3,514.3K
15:18 2,361.37 2,361.51 2,361.25 2,361.40 1,660.6K
15:19 2,361.58 2,361.99 2,361.58 2,361.99 1,461.5K
15:20 2,361.79 2,363.32 2,361.79 2,363.32 3,740.6K
15:21 2,363.20 2,363.23 2,362.91 2,362.96 335.8K
15:22 2,362.78 2,363.17 2,362.74 2,363.17 3,643.3K
15:23 2,362.98 2,362.98 2,362.59 2,362.59 5,233.1K
15:24 2,362.54 2,362.76 2,362.12 2,362.76 3,186.4K
15:25 2,362.97 2,363.07 2,362.91 2,363.07 1,485.9K
15:26 2,362.91 2,362.93 2,362.63 2,362.63 2,477.4K
15:27 2,362.47 2,362.47 2,361.83 2,361.91 2,735.6K
15:28 2,362.18 2,362.65 2,362.18 2,362.39 3,948.0K
15:29 2,362.60 2,362.66 2,362.49 2,362.49 5,281.8K
15:30 2,361.90 2,362.05 2,361.00 2,361.00 5,688.9K
15:31 2,360.82 2,360.82 2,360.14 2,360.14 3,653.5K
15:32 2,359.42 2,359.66 2,359.42 2,359.62 4,159.5K
15:33 2,359.86 2,359.86 2,359.12 2,359.18 13,819.4K
15:34 2,359.16 2,359.16 2,359.00 2,359.02 16,757.2K
15:35 2,359.07 2,359.83 2,359.07 2,359.19 14,764.7K
15:36 2,359.39 2,359.39 2,359.14 2,359.18 2,074.9K
15:37 2,359.40 2,359.59 2,358.91 2,359.59 1,893.9K
15:38 2,360.45 2,360.47 2,360.19 2,360.45 4,134.5K
15:39 2,360.56 2,360.61 2,360.12 2,360.61 2,683.6K
15:40 2,360.67 2,360.67 2,360.34 2,360.43 1,302.6K
15:41 2,359.50 2,360.13 2,359.49 2,359.49 2,788.8K
15:42 2,358.78 2,359.73 2,358.78 2,359.73 5,832.2K
15:43 2,359.64 2,359.77 2,359.15 2,359.77 1,566.3K
15:44 2,359.13 2,359.48 2,358.89 2,358.89 1,011.3K
15:45 2,359.44 2,359.74 2,358.96 2,358.96 1,867.8K
15:46 2,359.00 2,359.40 2,359.00 2,359.30 2,726.0K
15:47 2,359.21 2,360.19 2,359.21 2,360.19 2,435.2K
15:48 2,360.30 2,360.80 2,360.30 2,360.59 1,291.9K
15:49 2,360.38 2,360.38 2,359.87 2,359.87 2,195.9K
15:50 2,359.72 2,360.26 2,359.72 2,360.26 2,540.9K
15:51 2,359.74 2,360.11 2,359.74 2,360.04 592.9K
15:52 2,360.13 2,360.13 2,359.55 2,359.65 3,458.4K
15:53 2,359.76 2,359.97 2,359.73 2,359.97 4,517.5K
15:54 2,360.00 2,360.31 2,360.00 2,360.31 1,604.8K
15:55 2,360.38 2,360.41 2,360.23 2,360.23 949.8K
15:56 2,360.74 2,361.35 2,360.74 2,361.35 1,417.7K
15:57 2,361.90 2,361.90 2,361.02 2,361.35 4,054.6K
15:58 2,361.37 2,361.37 2,360.94 2,361.13 1,679.9K
15:59 2,361.09 2,361.50 2,360.97 2,361.50 953.1K
16:00 2,361.03 2,361.03 2,360.48 2,360.70 1,510.4K
16:01 2,361.11 2,361.11 2,359.93 2,360.44 1,976.1K
16:02 2,361.23 2,361.57 2,360.95 2,361.17 7,716.4K
16:03 2,361.21 2,361.91 2,361.16 2,361.16 4,743.1K
16:04 2,361.34 2,361.34 2,360.71 2,361.11 1,413.0K
16:05 2,361.41 2,361.41 2,361.11 2,361.15 2,406.8K
16:06 2,360.94 2,361.02 2,360.34 2,360.34 6,661.4K
16:07 2,360.50 2,360.50 2,359.95 2,360.10 684.9K
16:08 2,360.57 2,362.19 2,360.57 2,362.19 3,363.0K
16:09 2,361.98 2,362.47 2,361.98 2,362.39 7,008.2K
16:10 2,362.89 2,362.89 2,361.48 2,361.54 3,827.6K
16:11 2,360.92 2,360.92 2,359.88 2,359.88 10,057.3K
16:12 2,359.77 2,360.52 2,359.77 2,360.52 1,665.8K
16:13 2,361.02 2,361.02 2,359.56 2,359.56 1,355.4K
16:14 2,359.28 2,359.28 2,358.63 2,359.07 8,919.2K
16:15 2,359.03 2,359.31 2,359.03 2,359.17 1,802.4K
16:16 2,359.03 2,359.26 2,359.03 2,359.15 1,061.7K
16:17 2,359.05 2,359.11 2,358.75 2,358.75 13,920.1K
16:18 2,358.77 2,358.78 2,358.75 2,358.78 4,151.6K
16:19 2,358.62 2,359.04 2,357.96 2,358.61 10,531.6K
16:20 2,358.52 2,359.26 2,358.52 2,359.01 1,825.6K
16:21 2,359.13 2,359.13 2,357.98 2,357.98 2,183.1K
16:22 2,358.10 2,358.25 2,357.76 2,357.76 2,908.2K
16:23 2,357.45 2,357.68 2,357.39 2,357.39 1,934.8K
16:24 2,357.02 2,357.49 2,356.87 2,357.49 3,338.6K
16:25 2,357.31 2,357.38 2,357.12 2,357.12 19,119.4K
16:26 2,357.11 2,357.23 2,357.05 2,357.23 19,772.9K
16:27 2,357.07 2,357.07 2,356.08 2,356.08 5,536.3K
16:28 2,356.75 2,356.75 2,355.85 2,356.52 7,294.8K
16:29 2,355.96 2,355.96 2,355.67 2,355.67 22,387.7K
16:30 2,355.76 2,355.82 2,355.50 2,355.82 3,629.1K
16:31 2,356.37 2,362.66 2,356.37 2,361.68 38,729.4K
16:32 2,360.72 2,360.72 2,359.71 2,360.07 5,683.9K
16:33 2,359.45 2,359.45 2,358.43 2,358.43 3,125.9K
16:34 2,358.17 2,358.17 2,357.59 2,357.59 4,255.3K
16:35 2,357.42 2,357.69 2,357.33 2,357.69 3,590.7K
16:36 2,357.71 2,357.71 2,357.02 2,357.56 8,245.8K
16:37 2,356.85 2,357.32 2,356.83 2,357.32 1,961.7K
16:38 2,357.56 2,357.56 2,357.05 2,357.05 4,051.5K
16:39 2,356.71 2,357.18 2,356.71 2,356.75 4,965.5K
16:40 2,356.72 2,357.63 2,356.72 2,357.51 5,275.5K
16:41 2,357.19 2,357.25 2,356.73 2,357.08 4,013.7K
16:42 2,356.60 2,357.62 2,356.46 2,357.62 3,671.3K
16:43 2,357.21 2,357.36 2,357.12 2,357.25 1,943.1K
16:44 2,357.26 2,357.26 2,356.41 2,356.61 4,366.2K
16:45 2,355.79 2,355.92 2,355.72 2,355.87 7,076.8K
16:46 2,356.06 2,356.59 2,356.03 2,356.59 2,935.8K
16:47 2,356.62 2,356.96 2,356.62 2,356.92 4,203.0K
16:48 2,356.87 2,357.26 2,356.85 2,357.26 14,412.2K
16:49 2,357.31 2,357.33 2,356.55 2,356.55 3,732.3K
16:50 2,357.06 2,357.41 2,356.96 2,357.41 5,040.2K
16:51 2,356.42 2,356.94 2,356.42 2,356.94 2,366.0K
16:52 2,356.44 2,356.83 2,356.44 2,356.73 3,007.6K
16:53 2,356.50 2,356.51 2,356.23 2,356.23 2,037.4K
16:54 2,356.10 2,356.10 2,356.02 2,356.09 2,585.1K
16:55 2,356.49 2,357.14 2,356.12 2,357.14 4,423.9K
16:56 2,357.02 2,357.34 2,357.02 2,357.34 4,519.7K
16:57 2,356.77 2,357.05 2,356.77 2,357.02 4,864.4K
16:58 2,356.87 2,357.88 2,356.87 2,357.19 5,429.5K
16:59 2,357.17 2,357.23 2,356.93 2,356.93 2,531.0K
17:00 2,356.47 2,356.92 2,356.16 2,356.92 6,965.2K
17:01 2,356.66 2,357.16 2,356.66 2,356.68 1,581.4K
17:02 2,356.77 2,357.50 2,356.77 2,357.22 2,061.5K
17:03 2,357.19 2,357.19 2,355.73 2,356.20 4,435.0K
17:04 2,355.92 2,356.29 2,355.92 2,356.29 2,612.1K
17:05 2,356.29 2,357.73 2,356.29 2,357.32 5,505.7K
17:06 2,357.68 2,358.85 2,357.68 2,358.85 6,842.2K
17:07 2,358.75 2,358.76 2,357.99 2,358.76 5,462.0K
17:08 2,358.90 2,358.92 2,358.69 2,358.69 12,707.7K
17:09 2,359.16 2,359.81 2,359.16 2,359.50 10,736.3K
17:10 2,359.35 2,360.96 2,359.35 2,360.79 12,855.5K
17:11 2,360.97 2,360.97 2,360.01 2,360.01 9,735.7K
17:12 2,359.85 2,360.16 2,359.79 2,360.16 2,488.1K
17:13 2,360.44 2,360.44 2,359.58 2,359.58 4,789.2K
17:14 2,360.06 2,360.34 2,359.66 2,359.66 3,161.5K
17:15 2,359.60 2,360.02 2,358.37 2,358.67 15,001.7K
17:16 2,358.74 2,358.99 2,358.74 2,358.99 2,333.0K
17:17 2,359.04 2,359.04 2,358.33 2,358.33 8,092.9K
17:18 2,358.57 2,358.92 2,358.29 2,358.92 4,059.6K
17:19 2,358.82 2,359.59 2,358.82 2,359.03 7,203.8K
17:20 2,358.95 2,359.31 2,358.95 2,359.31 8,008.5K
17:21 2,358.39 2,358.73 2,358.39 2,358.63 2,413.6K
17:22 2,358.80 2,359.02 2,358.63 2,358.84 1,835.9K
17:23 2,358.15 2,359.47 2,358.03 2,359.47 4,092.3K
17:24 2,360.19 2,362.14 2,360.19 2,362.14 19,637.4K
17:25 2,362.64 2,365.83 2,362.39 2,365.83 37,391.1K
17:26 2,366.80 2,367.61 2,366.58 2,367.50 42,927.0K
17:27 2,367.57 2,368.63 2,367.57 2,368.63 6,639.6K
17:28 2,368.58 2,368.58 2,366.86 2,367.03 9,388.2K
17:29 2,367.70 2,367.70 2,366.43 2,366.52 18,870.7K
17:30 2,366.18 2,367.14 2,366.18 2,367.14 5,262.4K
17:31 2,366.82 2,367.01 2,366.55 2,366.55 4,496.3K
17:32 2,365.96 2,366.14 2,365.61 2,365.77 8,311.9K
17:33 2,363.94 2,364.28 2,363.94 2,364.28 17,045.0K
17:34 2,363.96 2,364.27 2,363.90 2,364.11 3,662.2K
17:35 2,364.28 2,365.27 2,364.28 2,365.27 9,824.0K
17:36 2,365.05 2,365.05 2,364.47 2,364.56 5,918.1K
17:37 2,364.99 2,365.37 2,364.99 2,365.01 7,084.1K
17:38 2,365.02 2,365.99 2,365.02 2,365.99 8,634.3K
17:39 2,366.56 2,367.82 2,366.56 2,367.82 7,891.3K
17:40 2,368.11 2,368.67 2,368.11 2,368.44 6,287.1K
17:41 2,369.18 2,369.18 2,368.68 2,368.68 10,775.8K
17:42 2,368.24 2,368.79 2,368.22 2,368.66 7,762.4K
17:43 2,369.58 2,369.90 2,369.58 2,369.60 7,772.8K
17:44 2,369.48 2,370.25 2,369.48 2,369.96 4,990.0K
17:45 2,370.23 2,372.14 2,370.23 2,372.10 51,002.8K
17:46 2,371.14 2,372.55 2,371.14 2,372.55 14,575.7K
17:47 2,371.98 2,371.98 2,371.40 2,371.40 16,913.1K
17:48 2,372.09 2,373.02 2,372.09 2,372.80 8,490.5K
17:49 2,372.55 2,372.55 2,371.93 2,371.93 7,037.8K
17:50 2,372.11 2,372.56 2,371.51 2,371.51 5,990.3K
17:51 2,371.95 2,373.59 2,371.95 2,373.59 12,104.8K
17:52 2,373.76 2,374.76 2,373.76 2,374.76 7,081.2K
17:53 2,374.45 2,374.85 2,374.45 2,374.85 6,042.3K
17:54 2,374.34 2,374.39 2,374.20 2,374.20 9,394.4K
17:55 2,373.47 2,373.98 2,373.47 2,373.68 7,249.8K
17:56 2,374.05 2,374.76 2,374.05 2,374.76 10,999.9K
17:57 2,373.60 2,373.77 2,373.56 2,373.56 24,819.5K
17:58 2,373.80 2,373.80 2,373.03 2,373.03 8,152.5K
17:59 2,373.72 2,375.82 2,373.72 2,375.53 20,312.2K
18:00 2,375.57 2,375.86 2,375.57 2,375.65 15,998.6K
18:01 2,375.59 2,375.59 2,375.25 2,375.37 14,827.1K
18:02 2,375.34 2,375.34 2,374.48 2,374.57 4,500.9K
18:03 2,374.99 2,374.99 2,374.63 2,374.74 10,394.2K
18:04 2,374.92 2,375.29 2,374.83 2,375.29 4,890.4K
18:05 2,375.40 2,375.54 2,375.34 2,375.34 7,679.0K
18:06 2,375.36 2,375.36 2,374.55 2,374.55 3,022.1K
18:07 2,374.87 2,374.87 2,372.56 2,372.56 18,231.1K
18:08 2,371.75 2,371.75 2,369.90 2,369.90 17,934.2K
18:09 2,369.82 2,369.82 2,369.12 2,369.17 5,767.7K
18:10 2,369.47 2,369.47 2,368.93 2,368.93 8,370.5K
18:11 2,368.27 2,368.36 2,367.58 2,367.58 3,689.4K
18:12 2,368.27 2,368.28 2,367.93 2,368.28 6,759.8K
18:13 2,368.78 2,368.78 2,368.32 2,368.32 3,153.7K
18:14 2,368.75 2,369.86 2,368.75 2,369.86 4,950.6K
18:15 2,369.55 2,369.95 2,369.55 2,369.90 5,574.1K
18:16 2,369.42 2,370.42 2,369.32 2,370.42 6,199.6K
18:17 2,370.46 2,370.93 2,370.19 2,370.93 3,318.5K
18:18 2,370.52 2,371.17 2,370.52 2,371.17 9,811.1K
18:19 2,371.48 2,372.22 2,371.48 2,372.01 4,167.9K
18:20 2,372.53 2,373.03 2,371.28 2,371.28 12,027.4K
18:21 2,371.10 2,371.10 2,370.22 2,370.32 5,100.8K
18:22 2,370.59 2,370.59 2,369.43 2,369.43 7,351.0K
18:23 2,368.53 2,369.36 2,368.53 2,369.16 6,433.5K
18:24 2,369.43 2,369.72 2,369.43 2,369.72 6,960.0K
18:25 2,370.95 2,370.95 2,370.56 2,370.74 5,612.3K
18:26 2,370.64 2,370.69 2,370.41 2,370.41 12,886.7K
18:27 2,370.86 2,371.95 2,370.86 2,371.95 9,877.9K
18:28 2,372.13 2,372.16 2,371.65 2,371.65 7,088.2K
18:29 2,370.74 2,371.02 2,370.74 2,371.01 6,169.3K
18:30 2,371.09 2,371.53 2,370.95 2,371.53 3,839.3K
18:31 2,371.54 2,371.54 2,370.92 2,370.92 4,147.8K
18:32 2,370.93 2,371.29 2,370.93 2,371.29 4,174.2K
18:33 2,371.22 2,371.22 2,370.64 2,370.64 8,497.4K
18:34 2,371.44 2,371.44 2,369.87 2,370.40 12,354.3K
18:35 2,370.53 2,370.53 2,369.69 2,370.41 12,891.2K
18:36 2,369.54 2,369.79 2,368.86 2,368.86 10,518.6K
18:37 2,368.71 2,368.95 2,368.61 2,368.95 11,817.9K
18:38 2,368.96 2,369.20 2,368.96 2,369.06 3,308.0K
18:39 2,368.75 2,369.67 2,368.72 2,369.67 6,164.0K
18:40 2,369.48 2,369.48 2,369.48 2,369.48 871.1K
18:51 2,366.32 2,366.32 2,366.32 2,366.32 53,072.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음