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 2,329.70 2,329.78 2,329.07 2,329.78 362,884.2K
09:51 2,330.46 2,330.46 2,329.35 2,329.35 9,705.5K
09:52 2,328.97 2,329.31 2,327.95 2,329.31 13,860.8K
09:53 2,328.02 2,328.02 2,327.46 2,327.54 3,389.5K
09:54 2,328.62 2,330.01 2,328.62 2,329.61 13,758.0K
09:55 2,329.10 2,329.75 2,329.02 2,329.63 1,732.6K
09:56 2,330.37 2,331.01 2,330.02 2,330.02 5,232.6K
09:57 2,330.02 2,330.02 2,329.41 2,329.41 6,703.0K
09:58 2,329.13 2,331.06 2,329.13 2,330.62 6,927.3K
09:59 2,331.33 2,332.15 2,331.33 2,332.15 6,841.7K
10:00 2,331.92 2,331.92 2,330.47 2,330.47 5,881.0K
10:01 2,331.10 2,331.10 2,329.09 2,329.09 13,073.3K
10:02 2,328.01 2,328.01 2,326.06 2,326.34 18,340.2K
10:03 2,326.85 2,327.03 2,325.14 2,325.14 18,152.2K
10:04 2,325.20 2,325.20 2,324.25 2,324.72 9,653.4K
10:05 2,326.30 2,327.27 2,326.30 2,326.84 11,853.5K
10:06 2,327.54 2,327.54 2,325.17 2,325.17 4,798.3K
10:07 2,325.35 2,326.42 2,325.35 2,326.42 14,135.1K
10:08 2,325.90 2,325.90 2,324.76 2,324.76 19,157.1K
10:09 2,324.78 2,324.80 2,324.71 2,324.80 10,709.7K
10:10 2,324.55 2,325.56 2,324.55 2,325.45 3,716.8K
10:11 2,327.62 2,331.34 2,327.62 2,331.34 45,718.0K
10:12 2,331.16 2,331.16 2,331.08 2,331.12 11,537.6K
10:13 2,331.29 2,331.60 2,330.19 2,330.19 11,428.8K
10:14 2,329.52 2,329.96 2,329.52 2,329.96 10,847.8K
10:15 2,330.34 2,330.85 2,329.95 2,330.85 4,244.3K
10:16 2,331.38 2,331.41 2,329.63 2,329.63 6,414.8K
10:17 2,329.66 2,329.66 2,329.18 2,329.64 4,158.8K
10:18 2,329.04 2,329.34 2,328.95 2,329.34 2,323.8K
10:19 2,329.45 2,329.45 2,328.32 2,328.59 11,540.4K
10:20 2,328.52 2,328.52 2,328.23 2,328.28 2,456.8K
10:21 2,327.93 2,327.93 2,327.61 2,327.61 3,876.4K
10:22 2,327.40 2,328.63 2,327.40 2,328.47 6,864.3K
10:23 2,328.19 2,329.14 2,327.77 2,329.14 3,985.1K
10:24 2,331.08 2,332.02 2,331.07 2,331.07 11,577.8K
10:25 2,331.26 2,331.26 2,329.24 2,330.17 4,120.1K
10:26 2,329.91 2,329.91 2,329.35 2,329.65 3,158.0K
10:27 2,329.85 2,329.85 2,329.45 2,329.45 3,689.8K
10:28 2,329.50 2,329.50 2,327.50 2,327.50 13,720.1K
10:29 2,328.12 2,328.28 2,327.31 2,327.31 2,491.3K
10:30 2,327.77 2,327.77 2,326.58 2,327.05 1,655.8K
10:31 2,327.00 2,327.47 2,327.00 2,327.34 2,000.1K
10:32 2,326.89 2,327.26 2,326.78 2,327.01 24,406.2K
10:33 2,326.99 2,327.15 2,326.01 2,326.01 5,435.8K
10:34 2,325.49 2,325.87 2,325.49 2,325.87 6,527.1K
10:35 2,325.87 2,326.56 2,325.87 2,326.56 3,307.3K
10:36 2,327.41 2,328.22 2,327.41 2,328.22 4,410.6K
10:37 2,328.30 2,330.99 2,328.30 2,330.99 47,400.5K
10:38 2,330.35 2,330.42 2,330.15 2,330.42 5,329.5K
10:39 2,329.77 2,329.77 2,328.86 2,328.86 9,690.0K
10:40 2,328.40 2,328.40 2,327.59 2,327.60 6,702.6K
10:41 2,327.42 2,327.62 2,327.29 2,327.62 5,039.6K
10:42 2,327.48 2,327.63 2,327.28 2,327.28 1,197.4K
10:43 2,325.88 2,325.88 2,323.73 2,323.73 12,791.5K
10:44 2,323.90 2,324.56 2,322.48 2,322.48 12,816.3K
10:45 2,321.78 2,321.87 2,320.89 2,320.89 4,712.6K
10:46 2,318.86 2,318.86 2,317.81 2,317.81 21,034.9K
10:47 2,316.20 2,316.91 2,316.20 2,316.71 12,955.3K
10:48 2,316.00 2,316.00 2,315.37 2,315.42 11,779.6K
10:49 2,315.40 2,315.57 2,315.17 2,315.17 7,646.3K
10:50 2,316.08 2,316.76 2,315.88 2,316.76 39,932.6K
10:51 2,316.06 2,316.59 2,315.58 2,315.58 9,824.1K
10:52 2,314.89 2,316.28 2,314.89 2,316.14 11,244.0K
10:53 2,315.78 2,316.25 2,315.37 2,315.37 4,416.6K
10:54 2,315.71 2,317.47 2,315.71 2,317.47 3,426.8K
10:55 2,317.41 2,317.77 2,317.41 2,317.75 1,690.5K
10:56 2,317.32 2,317.44 2,317.27 2,317.44 3,996.4K
10:57 2,317.57 2,317.57 2,316.11 2,317.12 16,107.8K
10:58 2,316.51 2,317.78 2,316.51 2,317.78 5,150.9K
10:59 2,317.25 2,317.64 2,317.25 2,317.64 5,508.7K
11:00 2,317.53 2,317.79 2,317.39 2,317.79 2,023.9K
11:01 2,318.07 2,318.07 2,317.18 2,317.18 1,139.7K
11:02 2,317.28 2,317.28 2,315.01 2,315.01 20,905.4K
11:03 2,315.46 2,315.52 2,314.84 2,314.84 5,838.8K
11:04 2,314.42 2,314.42 2,312.32 2,312.32 17,122.7K
11:05 2,312.11 2,312.11 2,311.61 2,311.62 8,787.1K
11:06 2,310.63 2,312.23 2,310.63 2,312.23 21,728.0K
11:07 2,312.20 2,312.81 2,312.19 2,312.81 7,854.7K
11:08 2,312.51 2,313.05 2,312.51 2,313.05 4,164.4K
11:09 2,313.03 2,313.03 2,310.92 2,310.92 11,845.1K
11:10 2,310.97 2,311.96 2,310.97 2,311.96 10,602.3K
11:11 2,312.38 2,312.96 2,312.38 2,312.41 5,539.9K
11:12 2,312.63 2,312.63 2,312.44 2,312.56 2,475.8K
11:13 2,312.68 2,312.68 2,311.52 2,311.52 14,198.6K
11:14 2,311.38 2,311.39 2,310.87 2,311.08 7,299.1K
11:15 2,311.27 2,312.60 2,311.18 2,312.60 6,095.2K
11:16 2,313.85 2,315.45 2,313.85 2,315.45 11,505.4K
11:17 2,315.85 2,316.11 2,315.33 2,316.11 7,166.8K
11:18 2,316.17 2,316.17 2,314.75 2,315.05 36,494.0K
11:19 2,315.22 2,315.22 2,314.21 2,314.21 14,722.6K
11:20 2,314.04 2,314.49 2,314.04 2,314.35 5,120.7K
11:21 2,314.24 2,314.88 2,314.24 2,314.88 5,003.9K
11:22 2,314.77 2,315.51 2,314.77 2,315.37 1,607.8K
11:23 2,315.36 2,316.26 2,315.36 2,316.19 11,042.8K
11:24 2,316.10 2,316.28 2,315.94 2,316.13 2,449.9K
11:25 2,315.88 2,316.57 2,315.37 2,315.37 2,636.4K
11:26 2,315.53 2,315.53 2,315.45 2,315.45 6,315.8K
11:27 2,315.86 2,316.03 2,315.66 2,316.03 4,853.8K
11:28 2,316.67 2,316.67 2,316.41 2,316.57 2,429.2K
11:29 2,317.14 2,317.35 2,316.15 2,316.15 11,083.3K
11:30 2,315.64 2,316.17 2,315.64 2,316.17 1,602.7K
11:31 2,316.95 2,317.21 2,316.95 2,317.21 8,361.4K
11:32 2,316.86 2,318.59 2,316.86 2,318.59 14,390.8K
11:33 2,319.58 2,319.58 2,318.06 2,318.07 8,674.9K
11:34 2,317.45 2,319.05 2,317.36 2,319.05 9,807.4K
11:35 2,318.36 2,318.85 2,318.36 2,318.65 13,594.2K
11:36 2,318.55 2,318.55 2,318.15 2,318.15 4,840.4K
11:37 2,318.36 2,318.41 2,318.19 2,318.39 13,927.0K
11:38 2,318.33 2,318.33 2,318.02 2,318.02 7,313.2K
11:39 2,318.46 2,320.76 2,318.46 2,320.63 14,769.9K
11:40 2,320.27 2,322.60 2,320.27 2,322.60 11,581.3K
11:41 2,322.10 2,322.47 2,321.78 2,322.47 7,998.8K
11:42 2,323.22 2,323.26 2,322.56 2,323.26 22,145.9K
11:43 2,322.80 2,322.80 2,322.38 2,322.38 5,551.1K
11:44 2,322.13 2,322.63 2,322.13 2,322.63 2,890.3K
11:45 2,322.38 2,322.46 2,322.15 2,322.46 5,943.0K
11:46 2,323.09 2,323.09 2,322.72 2,322.72 12,008.2K
11:47 2,322.83 2,322.83 2,322.16 2,322.16 5,487.0K
11:48 2,322.97 2,323.67 2,322.97 2,323.67 12,917.1K
11:49 2,323.41 2,324.10 2,323.41 2,324.10 5,270.4K
11:50 2,323.86 2,324.62 2,323.86 2,324.22 4,630.6K
11:51 2,324.50 2,324.79 2,324.29 2,324.79 3,147.9K
11:52 2,324.71 2,325.35 2,324.71 2,324.94 4,102.7K
11:53 2,324.06 2,324.37 2,323.54 2,323.54 2,961.5K
11:54 2,323.58 2,324.79 2,323.58 2,324.79 5,637.8K
11:55 2,324.48 2,325.97 2,324.48 2,325.76 13,499.4K
11:56 2,325.55 2,325.55 2,324.63 2,325.01 12,920.8K
11:57 2,324.74 2,324.98 2,324.74 2,324.98 10,339.6K
11:58 2,324.73 2,324.77 2,324.14 2,324.15 7,713.1K
11:59 2,323.82 2,324.16 2,323.82 2,324.11 7,382.3K
12:00 2,323.33 2,323.35 2,323.08 2,323.08 14,251.0K
12:01 2,322.79 2,323.30 2,322.65 2,322.65 10,296.0K
12:02 2,322.37 2,322.56 2,322.23 2,322.32 8,458.7K
12:03 2,322.24 2,322.38 2,321.79 2,321.79 7,251.1K
12:04 2,321.74 2,322.27 2,321.74 2,322.27 8,082.2K
12:05 2,324.84 2,325.15 2,324.46 2,324.95 17,674.2K
12:06 2,324.37 2,325.59 2,324.37 2,325.59 11,456.0K
12:07 2,325.57 2,325.57 2,325.44 2,325.44 1,910.5K
12:08 2,325.83 2,327.05 2,325.83 2,327.03 4,242.8K
12:09 2,326.76 2,327.54 2,326.76 2,326.94 7,532.9K
12:10 2,327.16 2,327.39 2,327.13 2,327.13 2,843.2K
12:11 2,327.01 2,327.03 2,326.28 2,326.28 11,102.0K
12:12 2,326.01 2,326.01 2,324.10 2,324.12 14,260.6K
12:13 2,324.37 2,324.74 2,324.37 2,324.60 1,434.1K
12:14 2,324.63 2,324.97 2,324.11 2,324.54 1,328.0K
12:15 2,324.64 2,325.43 2,324.64 2,325.43 2,863.4K
12:16 2,325.30 2,326.31 2,325.30 2,326.31 5,107.7K
12:17 2,326.23 2,326.52 2,326.08 2,326.32 2,011.5K
12:18 2,326.18 2,326.28 2,326.03 2,326.28 1,139.5K
12:19 2,325.76 2,326.49 2,325.25 2,326.49 6,721.7K
12:20 2,326.33 2,326.33 2,326.08 2,326.08 1,599.8K
12:21 2,326.41 2,326.64 2,326.21 2,326.64 2,135.8K
12:22 2,326.50 2,327.87 2,326.50 2,327.87 3,862.6K
12:23 2,327.26 2,327.29 2,327.17 2,327.29 2,107.6K
12:24 2,327.77 2,327.77 2,326.74 2,326.74 3,535.5K
12:25 2,326.32 2,327.11 2,326.32 2,327.11 3,510.0K
12:26 2,327.10 2,329.33 2,327.10 2,329.33 6,308.3K
12:27 2,328.77 2,330.87 2,328.77 2,330.87 12,307.7K
12:28 2,330.94 2,331.36 2,330.77 2,330.77 8,132.9K
12:29 2,330.47 2,330.61 2,329.80 2,330.61 10,557.8K
12:30 2,330.39 2,331.27 2,330.39 2,330.47 12,098.6K
12:31 2,329.79 2,330.01 2,329.02 2,329.02 5,307.3K
12:32 2,329.24 2,329.47 2,328.36 2,329.47 50,514.6K
12:33 2,329.23 2,330.41 2,328.88 2,328.88 36,952.1K
12:34 2,328.90 2,329.27 2,328.49 2,328.81 3,829.9K
12:35 2,328.59 2,328.67 2,328.43 2,328.43 7,328.9K
12:36 2,328.80 2,328.80 2,328.13 2,328.71 4,119.8K
12:37 2,328.25 2,329.90 2,328.25 2,329.90 4,436.0K
12:38 2,330.03 2,330.20 2,329.81 2,329.81 1,952.1K
12:39 2,329.56 2,329.83 2,329.56 2,329.63 4,610.5K
12:40 2,329.49 2,331.03 2,329.49 2,331.03 4,976.1K
12:41 2,330.90 2,331.45 2,330.79 2,330.79 5,923.0K
12:42 2,330.11 2,330.92 2,330.11 2,330.66 3,267.5K
12:43 2,330.71 2,330.99 2,330.31 2,330.99 4,454.6K
12:44 2,330.71 2,330.97 2,330.71 2,330.75 13,372.8K
12:45 2,330.88 2,330.88 2,330.81 2,330.81 2,481.8K
12:46 2,330.29 2,330.29 2,329.15 2,329.15 17,299.8K
12:47 2,329.14 2,329.43 2,328.41 2,328.41 6,450.7K
12:48 2,327.38 2,329.27 2,327.38 2,328.95 4,071.8K
12:49 2,329.18 2,329.43 2,329.10 2,329.10 4,233.3K
12:50 2,328.55 2,328.88 2,328.17 2,328.17 1,714.1K
12:51 2,328.01 2,328.10 2,327.86 2,328.10 1,545.8K
12:52 2,327.91 2,328.32 2,327.91 2,328.25 3,670.4K
12:53 2,327.82 2,327.97 2,327.76 2,327.97 1,837.4K
12:54 2,327.97 2,328.45 2,327.97 2,328.45 2,180.5K
12:55 2,328.26 2,328.49 2,328.26 2,328.49 2,393.9K
12:56 2,327.85 2,328.56 2,327.85 2,328.56 3,180.5K
12:57 2,328.73 2,329.66 2,328.73 2,329.66 4,493.5K
12:58 2,329.28 2,329.44 2,328.92 2,328.92 2,716.6K
12:59 2,328.76 2,329.33 2,328.76 2,329.23 6,338.8K
13:00 2,329.47 2,329.47 2,329.10 2,329.10 3,459.7K
13:01 2,330.67 2,330.67 2,330.22 2,330.22 5,075.6K
13:02 2,330.07 2,330.49 2,329.64 2,329.74 3,326.6K
13:03 2,329.65 2,329.65 2,328.18 2,328.18 4,555.0K
13:04 2,328.60 2,328.60 2,328.29 2,328.54 4,819.9K
13:05 2,328.69 2,328.69 2,327.95 2,328.03 2,312.7K
13:06 2,327.89 2,328.29 2,327.89 2,328.07 804.7K
13:07 2,327.80 2,327.80 2,327.54 2,327.56 2,814.5K
13:08 2,327.76 2,327.98 2,327.46 2,327.98 5,314.8K
13:09 2,327.97 2,327.97 2,327.34 2,327.34 1,054.3K
13:10 2,327.55 2,327.89 2,327.55 2,327.89 2,003.1K
13:11 2,327.97 2,328.48 2,327.78 2,328.18 1,408.6K
13:12 2,327.97 2,328.51 2,327.97 2,328.23 395.3K
13:13 2,328.36 2,328.77 2,328.36 2,328.39 4,455.8K
13:14 2,328.92 2,329.02 2,328.72 2,328.72 9,709.9K
13:15 2,329.28 2,329.99 2,329.28 2,329.89 2,734.2K
13:16 2,330.02 2,330.75 2,330.01 2,330.01 7,214.9K
13:17 2,329.98 2,330.30 2,329.98 2,330.21 1,810.9K
13:18 2,330.12 2,330.40 2,329.81 2,330.40 2,434.9K
13:19 2,330.88 2,330.88 2,330.56 2,330.56 1,928.4K
13:20 2,330.00 2,330.34 2,329.74 2,330.34 10,136.1K
13:21 2,329.74 2,330.14 2,329.71 2,330.13 1,556.4K
13:22 2,330.13 2,330.34 2,329.83 2,329.83 3,257.8K
13:23 2,329.79 2,330.05 2,329.49 2,329.90 7,794.7K
13:24 2,329.99 2,330.11 2,329.75 2,329.75 1,331.5K
13:25 2,329.63 2,329.63 2,328.64 2,328.84 3,448.6K
13:26 2,328.84 2,328.84 2,324.60 2,324.60 16,066.0K
13:27 2,324.95 2,325.62 2,324.95 2,325.09 6,215.7K
13:28 2,325.68 2,326.85 2,325.68 2,326.85 2,770.6K
13:29 2,326.40 2,327.01 2,326.40 2,327.01 1,464.7K
13:30 2,326.36 2,326.56 2,325.79 2,325.79 8,112.5K
13:31 2,325.70 2,325.75 2,325.52 2,325.65 17,666.2K
13:32 2,325.87 2,325.87 2,325.46 2,325.46 2,773.7K
13:33 2,325.43 2,325.43 2,324.87 2,324.91 12,973.9K
13:34 2,325.13 2,326.00 2,325.13 2,326.00 2,351.7K
13:35 2,326.08 2,326.08 2,324.70 2,324.70 4,952.5K
13:36 2,324.79 2,325.15 2,324.79 2,325.15 7,152.1K
13:37 2,325.18 2,325.18 2,324.71 2,324.71 5,592.0K
13:38 2,325.19 2,325.47 2,324.96 2,324.96 2,034.2K
13:39 2,324.74 2,326.23 2,324.74 2,325.37 2,375.9K
13:40 2,325.26 2,325.63 2,324.89 2,324.89 3,197.4K
13:41 2,325.00 2,326.25 2,325.00 2,326.25 8,682.9K
13:42 2,326.74 2,327.17 2,326.17 2,326.17 4,059.3K
13:43 2,326.24 2,326.88 2,326.24 2,326.88 755.8K
13:44 2,327.09 2,327.09 2,326.74 2,326.74 1,445.2K
13:45 2,327.07 2,327.42 2,326.32 2,326.32 6,785.3K
13:46 2,326.76 2,327.17 2,326.69 2,326.93 3,560.1K
13:47 2,326.30 2,327.96 2,326.30 2,327.96 2,936.6K
13:48 2,327.36 2,327.38 2,326.31 2,326.31 3,331.0K
13:49 2,326.41 2,326.85 2,326.41 2,326.85 1,291.1K
13:50 2,326.47 2,326.67 2,326.47 2,326.64 2,582.2K
13:51 2,326.56 2,326.99 2,326.56 2,326.99 1,061.4K
13:52 2,326.96 2,327.26 2,326.96 2,327.08 1,710.4K
13:53 2,327.47 2,328.15 2,327.47 2,328.15 3,222.9K
13:54 2,328.17 2,328.26 2,327.94 2,328.22 2,255.7K
13:55 2,327.77 2,328.69 2,327.77 2,328.69 10,308.1K
13:56 2,328.95 2,328.95 2,328.69 2,328.69 2,909.3K
13:57 2,328.98 2,329.41 2,328.98 2,329.32 2,901.1K
13:58 2,329.12 2,329.61 2,329.12 2,329.48 11,084.8K
13:59 2,328.57 2,328.99 2,328.57 2,328.99 2,131.2K
14:00 2,328.25 2,329.15 2,328.25 2,329.15 5,160.5K
14:01 2,329.02 2,329.59 2,329.02 2,329.54 3,742.5K
14:02 2,329.40 2,329.70 2,329.22 2,329.55 2,907.3K
14:03 2,329.50 2,329.50 2,329.25 2,329.25 3,155.6K
14:04 2,330.04 2,330.47 2,330.02 2,330.47 5,101.8K
14:05 2,330.48 2,330.74 2,330.14 2,330.14 8,997.4K
14:06 2,330.24 2,330.81 2,329.79 2,329.79 14,735.6K
14:07 2,330.50 2,330.58 2,330.30 2,330.53 3,260.0K
14:08 2,330.75 2,331.29 2,330.75 2,331.29 2,587.2K
14:09 2,331.37 2,331.93 2,331.37 2,331.73 2,990.0K
14:10 2,331.70 2,332.98 2,331.65 2,332.98 6,303.8K
14:11 2,333.04 2,333.62 2,333.04 2,333.62 6,149.4K
14:12 2,333.38 2,333.42 2,332.93 2,333.42 5,770.8K
14:13 2,333.38 2,335.09 2,333.38 2,335.09 8,255.0K
14:14 2,334.76 2,336.34 2,334.76 2,336.34 10,337.2K
14:15 2,336.22 2,336.27 2,336.01 2,336.01 3,330.4K
14:16 2,336.09 2,336.60 2,336.09 2,336.47 5,998.4K
14:17 2,335.99 2,337.81 2,335.99 2,337.60 11,073.8K
14:18 2,337.35 2,337.35 2,336.62 2,336.62 10,278.3K
14:19 2,336.64 2,336.64 2,335.39 2,335.39 4,120.4K
14:20 2,335.74 2,337.66 2,335.74 2,337.66 7,721.5K
14:21 2,338.02 2,338.02 2,337.44 2,337.44 12,322.9K
14:22 2,337.17 2,337.30 2,336.97 2,337.30 1,491.0K
14:23 2,337.09 2,337.09 2,336.07 2,336.07 13,883.1K
14:24 2,336.05 2,336.05 2,335.41 2,335.41 2,254.1K
14:25 2,335.01 2,335.74 2,335.01 2,335.31 1,414.8K
14:26 2,335.66 2,336.27 2,335.66 2,335.88 5,113.5K
14:27 2,336.38 2,336.38 2,335.85 2,335.85 8,914.0K
14:28 2,335.94 2,336.99 2,335.94 2,336.99 4,061.0K
14:29 2,336.71 2,337.61 2,336.60 2,337.61 3,325.1K
14:30 2,337.33 2,338.74 2,337.33 2,338.74 15,304.9K
14:31 2,338.70 2,339.07 2,338.47 2,338.47 8,517.0K
14:32 2,338.72 2,338.75 2,338.46 2,338.46 7,186.3K
14:33 2,338.32 2,338.32 2,338.20 2,338.30 1,094.3K
14:34 2,338.38 2,338.43 2,337.85 2,337.85 3,000.1K
14:35 2,338.02 2,338.02 2,337.77 2,337.91 23,846.3K
14:36 2,337.99 2,337.99 2,337.34 2,337.34 6,937.4K
14:37 2,337.32 2,337.62 2,337.32 2,337.62 1,400.1K
14:38 2,337.54 2,337.54 2,337.49 2,337.53 5,708.5K
14:39 2,336.89 2,336.89 2,335.74 2,335.74 5,058.9K
14:40 2,335.44 2,336.89 2,335.44 2,336.89 9,458.3K
14:41 2,336.57 2,336.57 2,335.81 2,336.25 17,122.3K
14:42 2,336.56 2,336.96 2,336.22 2,336.96 5,009.9K
14:43 2,337.11 2,337.11 2,336.33 2,336.33 1,420.4K
14:44 2,336.30 2,336.40 2,335.94 2,336.40 1,996.8K
14:45 2,336.68 2,336.93 2,336.68 2,336.78 3,227.7K
14:46 2,336.61 2,337.48 2,336.61 2,337.48 1,895.1K
14:47 2,337.51 2,337.51 2,336.88 2,337.23 1,310.6K
14:48 2,337.09 2,337.75 2,337.09 2,337.68 6,110.9K
14:49 2,337.47 2,337.48 2,337.08 2,337.32 4,232.8K
14:50 2,337.84 2,337.84 2,337.15 2,337.18 2,747.6K
14:51 2,337.07 2,337.74 2,337.07 2,337.74 1,134.2K
14:52 2,337.93 2,338.43 2,337.93 2,338.43 9,295.4K
14:53 2,337.58 2,337.86 2,337.47 2,337.47 1,013.8K
14:54 2,337.70 2,338.28 2,337.70 2,338.28 7,273.5K
14:55 2,337.60 2,337.69 2,337.60 2,337.66 3,210.4K
14:56 2,337.13 2,337.66 2,337.13 2,337.40 3,737.1K
14:57 2,336.93 2,337.56 2,336.93 2,337.53 8,765.8K
14:58 2,337.76 2,338.11 2,337.76 2,338.01 2,499.9K
14:59 2,338.29 2,338.29 2,337.63 2,337.63 3,300.8K
15:00 2,337.96 2,339.30 2,337.96 2,339.30 11,309.0K
15:01 2,339.44 2,339.65 2,339.02 2,339.02 5,108.1K
15:02 2,339.37 2,339.67 2,339.05 2,339.67 3,720.2K
15:03 2,339.72 2,339.72 2,338.93 2,339.57 10,577.8K
15:04 2,339.81 2,340.23 2,339.81 2,339.83 2,842.5K
15:05 2,339.45 2,340.07 2,339.45 2,340.07 3,542.3K
15:06 2,340.17 2,341.04 2,340.11 2,341.04 4,748.6K
15:07 2,341.16 2,341.22 2,340.94 2,340.94 10,802.0K
15:08 2,340.68 2,340.68 2,339.80 2,339.80 9,797.8K
15:09 2,339.06 2,339.16 2,339.06 2,339.11 6,657.9K
15:10 2,338.65 2,339.21 2,338.65 2,339.21 6,750.6K
15:11 2,338.86 2,339.19 2,338.75 2,339.02 2,649.7K
15:12 2,338.94 2,339.17 2,338.88 2,339.17 3,111.4K
15:13 2,338.54 2,338.54 2,338.05 2,338.05 2,718.2K
15:14 2,337.81 2,337.81 2,337.19 2,337.22 2,419.6K
15:15 2,336.82 2,336.97 2,336.53 2,336.97 7,655.2K
15:16 2,336.97 2,337.11 2,336.86 2,336.86 2,455.1K
15:17 2,336.78 2,336.86 2,336.47 2,336.86 1,956.5K
15:18 2,336.71 2,336.96 2,336.71 2,336.96 2,069.9K
15:19 2,336.87 2,336.95 2,336.46 2,336.75 4,600.1K
15:20 2,336.59 2,337.64 2,336.59 2,337.64 6,030.4K
15:21 2,337.52 2,337.55 2,337.21 2,337.21 5,495.9K
15:22 2,337.65 2,337.65 2,336.82 2,336.82 6,120.2K
15:23 2,336.85 2,336.85 2,336.42 2,336.42 7,600.3K
15:24 2,335.78 2,335.78 2,335.45 2,335.45 10,715.6K
15:25 2,335.24 2,335.28 2,334.73 2,334.73 8,305.8K
15:26 2,334.83 2,335.50 2,334.83 2,335.36 9,085.9K
15:27 2,335.27 2,335.27 2,334.90 2,334.90 1,856.3K
15:28 2,334.83 2,335.18 2,334.83 2,334.96 2,969.7K
15:29 2,335.38 2,335.67 2,335.21 2,335.67 2,561.5K
15:30 2,335.43 2,335.99 2,335.43 2,335.99 8,769.3K
15:31 2,336.00 2,336.63 2,336.00 2,336.49 4,476.9K
15:32 2,336.31 2,336.60 2,336.31 2,336.60 2,051.3K
15:33 2,336.39 2,336.50 2,336.25 2,336.25 959.4K
15:34 2,335.50 2,335.60 2,335.03 2,335.60 4,343.0K
15:35 2,335.65 2,335.65 2,335.12 2,335.12 9,010.8K
15:36 2,335.11 2,335.77 2,335.11 2,335.72 6,708.2K
15:37 2,335.24 2,335.24 2,334.62 2,334.62 7,394.2K
15:38 2,334.01 2,334.49 2,334.01 2,334.35 1,582.9K
15:39 2,334.63 2,334.76 2,334.63 2,334.73 4,541.5K
15:40 2,334.83 2,334.97 2,334.48 2,334.48 3,936.1K
15:41 2,334.48 2,335.32 2,334.47 2,335.32 1,035.2K
15:42 2,334.88 2,335.33 2,334.76 2,335.33 2,065.9K
15:43 2,335.24 2,336.32 2,335.24 2,336.32 1,313.8K
15:44 2,336.56 2,336.56 2,336.10 2,336.26 2,248.5K
15:45 2,336.30 2,336.41 2,336.22 2,336.31 860.9K
15:46 2,336.15 2,336.39 2,335.48 2,335.48 1,790.9K
15:47 2,335.51 2,335.89 2,335.48 2,335.89 1,437.0K
15:48 2,335.13 2,335.81 2,335.13 2,335.68 2,392.5K
15:49 2,335.77 2,335.77 2,335.25 2,335.72 1,458.5K
15:50 2,335.01 2,335.34 2,334.98 2,334.98 2,384.4K
15:51 2,334.63 2,335.20 2,334.63 2,334.92 684.0K
15:52 2,334.81 2,335.59 2,334.81 2,335.32 2,962.6K
15:53 2,335.47 2,335.47 2,335.40 2,335.41 492.9K
15:54 2,335.50 2,335.55 2,335.33 2,335.33 2,061.6K
15:55 2,335.31 2,335.75 2,335.31 2,335.73 1,789.3K
15:56 2,336.05 2,336.08 2,335.86 2,335.86 1,746.9K
15:57 2,335.92 2,336.62 2,335.92 2,336.62 4,896.7K
15:58 2,336.72 2,337.22 2,336.72 2,337.22 1,237.3K
15:59 2,336.78 2,337.48 2,336.66 2,337.48 4,640.3K
16:00 2,337.49 2,338.23 2,337.49 2,338.04 14,246.8K
16:01 2,338.35 2,339.22 2,338.35 2,339.22 5,693.3K
16:02 2,338.90 2,339.18 2,338.54 2,339.18 8,847.4K
16:03 2,339.65 2,340.25 2,339.65 2,339.92 13,828.6K
16:04 2,340.13 2,340.13 2,339.82 2,339.94 16,019.2K
16:05 2,339.48 2,339.75 2,339.33 2,339.33 6,179.5K
16:06 2,339.33 2,339.33 2,339.17 2,339.17 1,450.3K
16:07 2,339.20 2,340.25 2,338.86 2,340.25 12,811.4K
16:08 2,340.08 2,341.15 2,340.08 2,340.67 4,876.7K
16:09 2,340.70 2,340.97 2,340.62 2,340.97 1,152.0K
16:10 2,340.83 2,341.47 2,340.06 2,341.47 12,330.5K
16:11 2,342.12 2,342.72 2,342.12 2,342.48 17,149.6K
16:12 2,342.55 2,342.93 2,341.69 2,341.69 10,378.1K
16:13 2,342.88 2,343.53 2,342.42 2,343.53 25,782.3K
16:14 2,344.04 2,344.04 2,342.89 2,342.89 15,888.1K
16:15 2,343.30 2,343.59 2,343.30 2,343.49 10,257.0K
16:16 2,343.51 2,343.78 2,343.51 2,343.53 11,461.7K
16:17 2,343.69 2,344.65 2,343.69 2,344.65 24,292.1K
16:18 2,345.04 2,346.57 2,345.04 2,346.57 43,265.0K
16:19 2,346.16 2,346.16 2,344.88 2,345.61 14,888.7K
16:20 2,346.11 2,348.68 2,346.11 2,348.68 35,390.8K
16:21 2,349.13 2,351.13 2,349.13 2,351.13 19,037.1K
16:22 2,351.33 2,351.33 2,349.15 2,350.51 12,414.3K
16:23 2,350.41 2,350.50 2,350.08 2,350.08 11,187.2K
16:24 2,350.22 2,350.22 2,349.99 2,349.99 7,684.5K
16:25 2,349.83 2,349.83 2,349.17 2,349.56 8,380.3K
16:26 2,349.94 2,350.06 2,349.24 2,349.24 7,788.7K
16:27 2,349.43 2,350.27 2,349.43 2,349.60 4,769.7K
16:28 2,349.72 2,349.94 2,349.38 2,349.38 7,367.3K
16:29 2,350.41 2,350.41 2,349.61 2,350.11 7,099.3K
16:30 2,349.66 2,349.70 2,348.57 2,348.57 6,040.8K
16:31 2,348.98 2,349.35 2,348.98 2,349.35 3,514.6K
16:32 2,349.30 2,349.63 2,346.32 2,346.32 11,190.5K
16:33 2,347.04 2,347.04 2,346.68 2,346.80 16,385.2K
16:34 2,347.36 2,348.55 2,347.36 2,348.55 5,683.7K
16:35 2,348.39 2,348.39 2,347.69 2,347.90 2,627.8K
16:36 2,348.24 2,348.24 2,347.33 2,347.33 10,535.0K
16:37 2,347.70 2,347.72 2,346.68 2,346.68 7,581.6K
16:38 2,346.05 2,346.08 2,345.72 2,346.08 5,029.6K
16:39 2,345.82 2,345.93 2,345.82 2,345.88 1,584.1K
16:40 2,346.58 2,346.84 2,346.32 2,346.84 3,192.2K
16:41 2,346.81 2,347.37 2,346.29 2,346.29 6,960.9K
16:42 2,346.09 2,346.41 2,345.87 2,345.87 3,893.4K
16:43 2,346.14 2,347.17 2,346.14 2,347.17 7,113.6K
16:44 2,346.90 2,347.82 2,346.90 2,347.82 4,967.5K
16:45 2,348.02 2,348.18 2,348.02 2,348.12 5,963.6K
16:46 2,348.02 2,348.02 2,346.35 2,346.35 13,077.5K
16:47 2,346.37 2,346.76 2,346.23 2,346.76 6,600.4K
16:48 2,346.49 2,346.49 2,346.06 2,346.06 3,651.6K
16:49 2,346.07 2,346.29 2,346.07 2,346.29 2,090.6K
16:50 2,345.83 2,346.26 2,345.83 2,346.17 12,387.2K
16:51 2,345.47 2,345.75 2,345.47 2,345.75 6,568.1K
16:52 2,345.32 2,345.32 2,344.97 2,345.04 8,058.9K
16:53 2,345.70 2,345.85 2,345.64 2,345.85 2,711.4K
16:54 2,345.92 2,345.92 2,345.40 2,345.41 2,696.3K
16:55 2,346.38 2,347.19 2,346.38 2,347.19 7,846.1K
16:56 2,347.38 2,347.61 2,346.98 2,347.37 7,965.7K
16:57 2,347.81 2,348.87 2,347.39 2,348.87 7,404.8K
16:58 2,348.45 2,348.73 2,347.79 2,348.73 11,962.8K
16:59 2,348.47 2,348.56 2,348.04 2,348.04 14,895.6K
17:00 2,348.23 2,349.53 2,348.23 2,349.53 13,103.4K
17:01 2,349.05 2,350.38 2,349.05 2,350.38 14,705.8K
17:02 2,350.02 2,350.83 2,350.02 2,350.79 10,927.6K
17:03 2,351.31 2,351.31 2,350.00 2,350.26 11,756.9K
17:04 2,349.52 2,350.55 2,349.35 2,350.55 11,851.4K
17:05 2,351.12 2,352.43 2,351.12 2,351.65 42,801.2K
17:06 2,351.92 2,352.49 2,351.92 2,352.49 25,543.2K
17:07 2,352.70 2,353.18 2,352.70 2,352.77 8,822.9K
17:08 2,352.35 2,352.40 2,351.70 2,351.70 15,477.9K
17:09 2,351.27 2,352.00 2,350.66 2,350.70 42,537.8K
17:10 2,350.32 2,350.72 2,350.32 2,350.54 12,832.0K
17:11 2,351.31 2,352.59 2,351.31 2,351.90 18,035.7K
17:12 2,353.33 2,353.40 2,352.64 2,352.64 11,117.2K
17:13 2,353.84 2,354.13 2,353.53 2,353.53 10,496.6K
17:14 2,353.94 2,354.11 2,352.87 2,352.87 5,849.4K
17:15 2,352.69 2,353.69 2,352.69 2,353.63 6,192.4K
17:16 2,353.36 2,353.36 2,352.03 2,352.28 8,583.4K
17:17 2,352.26 2,352.85 2,351.94 2,351.94 10,770.4K
17:18 2,352.21 2,352.23 2,351.72 2,351.72 12,423.4K
17:19 2,351.26 2,351.26 2,350.47 2,350.47 18,302.9K
17:20 2,350.50 2,351.57 2,350.15 2,351.57 22,838.8K
17:21 2,351.60 2,351.60 2,350.43 2,350.43 10,190.4K
17:22 2,351.35 2,351.40 2,351.10 2,351.32 9,576.4K
17:23 2,351.47 2,351.47 2,350.88 2,351.35 5,092.0K
17:24 2,351.34 2,351.42 2,350.94 2,350.94 6,402.7K
17:25 2,351.15 2,351.15 2,350.78 2,351.08 17,761.2K
17:26 2,351.58 2,351.62 2,351.32 2,351.62 4,858.0K
17:27 2,351.79 2,351.79 2,350.34 2,350.90 15,500.8K
17:28 2,352.05 2,352.05 2,348.88 2,348.88 17,325.1K
17:29 2,349.74 2,351.25 2,349.74 2,351.25 6,850.3K
17:30 2,350.89 2,350.89 2,346.70 2,348.94 31,609.4K
17:31 2,348.22 2,348.22 2,346.88 2,346.88 5,408.5K
17:32 2,347.06 2,347.74 2,346.01 2,346.01 12,781.6K
17:33 2,345.65 2,346.66 2,345.65 2,346.63 10,361.4K
17:34 2,346.60 2,347.05 2,346.56 2,347.05 7,119.9K
17:35 2,346.77 2,347.24 2,346.77 2,347.24 4,915.9K
17:36 2,347.52 2,349.07 2,347.52 2,349.07 4,904.3K
17:37 2,349.24 2,349.24 2,348.53 2,348.53 8,527.4K
17:38 2,348.51 2,348.51 2,347.53 2,347.53 9,103.3K
17:39 2,348.17 2,348.17 2,347.75 2,348.13 9,929.8K
17:40 2,348.48 2,349.60 2,348.48 2,349.60 6,590.5K
17:41 2,349.30 2,349.30 2,348.20 2,348.20 8,185.9K
17:42 2,349.03 2,349.24 2,348.60 2,348.60 5,867.0K
17:43 2,349.03 2,349.20 2,348.92 2,349.20 9,011.5K
17:44 2,349.20 2,349.20 2,347.93 2,347.93 8,760.2K
17:45 2,347.79 2,347.79 2,346.96 2,347.36 17,218.8K
17:46 2,348.14 2,348.14 2,347.03 2,347.68 2,088.7K
17:47 2,347.40 2,348.81 2,347.40 2,348.45 6,411.5K
17:48 2,348.41 2,348.92 2,348.28 2,348.28 3,551.0K
17:49 2,348.08 2,348.42 2,347.84 2,348.42 4,080.5K
17:50 2,348.64 2,349.06 2,348.42 2,349.06 7,313.8K
17:51 2,348.85 2,349.18 2,348.66 2,349.18 10,343.5K
17:52 2,349.13 2,349.13 2,348.40 2,348.40 4,807.9K
17:53 2,348.33 2,348.45 2,347.75 2,348.45 7,550.6K
17:54 2,348.37 2,349.07 2,348.37 2,349.07 7,914.0K
17:55 2,347.97 2,349.77 2,347.97 2,349.77 20,714.0K
17:56 2,349.13 2,349.31 2,348.81 2,348.98 8,069.0K
17:57 2,348.35 2,348.95 2,348.30 2,348.30 6,111.5K
17:58 2,348.66 2,348.66 2,347.50 2,348.66 13,128.2K
17:59 2,348.90 2,349.84 2,348.90 2,349.84 13,183.1K
18:00 2,350.11 2,353.94 2,350.11 2,353.35 45,342.6K
18:01 2,353.71 2,353.71 2,352.40 2,353.18 29,431.1K
18:02 2,353.21 2,353.61 2,352.85 2,352.85 14,181.7K
18:03 2,352.97 2,353.08 2,352.67 2,352.67 11,107.1K
18:04 2,352.31 2,352.56 2,352.30 2,352.30 11,963.2K
18:05 2,352.16 2,352.33 2,351.69 2,352.06 12,250.5K
18:06 2,352.32 2,352.32 2,351.74 2,351.99 10,914.4K
18:07 2,352.01 2,352.77 2,352.01 2,352.77 8,745.6K
18:08 2,352.78 2,352.78 2,352.16 2,352.16 11,104.6K
18:09 2,352.72 2,352.72 2,351.72 2,351.72 9,639.4K
18:10 2,351.78 2,352.31 2,351.70 2,352.31 9,148.9K
18:11 2,352.47 2,353.01 2,352.32 2,353.01 19,108.4K
18:12 2,353.97 2,353.97 2,353.25 2,353.25 12,771.4K
18:13 2,353.35 2,353.36 2,352.81 2,352.81 10,884.1K
18:14 2,351.85 2,352.05 2,351.84 2,352.05 23,057.1K
18:15 2,351.74 2,352.19 2,351.74 2,352.19 11,747.6K
18:16 2,352.22 2,352.59 2,351.57 2,351.57 10,589.1K
18:17 2,351.25 2,351.40 2,350.95 2,350.95 12,804.4K
18:18 2,351.16 2,351.69 2,351.16 2,351.69 10,748.3K
18:19 2,351.94 2,352.06 2,351.50 2,351.50 13,511.5K
18:20 2,351.55 2,351.55 2,351.18 2,351.18 14,799.6K
18:21 2,351.43 2,351.46 2,350.93 2,351.28 16,505.3K
18:22 2,351.59 2,351.99 2,351.59 2,351.61 11,697.3K
18:23 2,351.64 2,351.64 2,351.37 2,351.37 11,781.0K
18:24 2,351.69 2,352.05 2,351.57 2,352.05 13,621.1K
18:25 2,352.33 2,352.68 2,352.33 2,352.68 13,753.5K
18:26 2,352.52 2,353.02 2,352.10 2,352.10 14,340.8K
18:27 2,352.24 2,352.60 2,352.24 2,352.60 9,823.4K
18:28 2,352.65 2,352.93 2,352.47 2,352.93 10,224.2K
18:29 2,352.87 2,352.87 2,352.60 2,352.69 16,916.6K
18:30 2,352.84 2,352.84 2,352.61 2,352.81 4,258.0K
18:31 2,353.00 2,353.55 2,353.00 2,353.24 5,720.1K
18:32 2,353.32 2,353.39 2,352.94 2,352.94 1,733.4K
18:33 2,353.13 2,353.13 2,351.78 2,351.78 13,387.1K
18:34 2,351.73 2,352.18 2,351.73 2,352.00 4,929.8K
18:35 2,352.06 2,352.16 2,351.92 2,352.16 5,211.4K
18:36 2,351.90 2,352.05 2,351.84 2,352.04 4,521.4K
18:37 2,351.97 2,351.97 2,351.04 2,351.04 1,820.9K
18:38 2,351.68 2,352.49 2,351.68 2,352.06 4,817.5K
18:39 2,352.23 2,352.33 2,350.60 2,351.97 9,249.2K
18:40 2,351.86 2,351.86 2,351.86 2,351.86 683.9K
18:51 2,351.33 2,351.33 2,351.33 2,351.33 10,224.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음