MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ 러시아 연방 →
6,050.41
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 5,955.71 5,955.88 5,953.88 5,955.88 1,460.8K
09:51 5,956.86 5,957.02 5,956.21 5,956.21 1,533.7K
09:52 5,956.12 5,956.12 5,955.15 5,955.15 4,054.4K
09:53 5,955.56 5,955.69 5,955.50 5,955.51 2,191.5K
09:54 5,954.04 5,955.27 5,953.45 5,953.45 7,931.1K
09:55 5,951.72 5,954.43 5,951.72 5,954.43 7,863.8K
09:56 5,953.12 5,954.29 5,953.12 5,954.24 3,687.9K
09:57 5,952.99 5,953.99 5,952.38 5,953.36 1,651.5K
09:58 5,952.73 5,952.73 5,951.87 5,951.87 1,916.7K
09:59 5,952.55 5,952.55 5,951.43 5,951.53 2,483.6K
10:00 5,952.59 5,952.59 5,946.45 5,946.45 9,936.3K
10:01 5,946.29 5,946.29 5,943.58 5,943.58 20,369.7K
10:02 5,941.67 5,941.67 5,938.45 5,940.99 17,089.4K
10:03 5,939.46 5,941.73 5,939.46 5,941.73 11,232.0K
10:04 5,942.05 5,944.16 5,942.05 5,944.16 13,455.7K
10:05 5,944.77 5,944.77 5,942.42 5,942.42 11,647.1K
10:06 5,943.07 5,943.07 5,939.13 5,939.13 20,061.6K
10:07 5,939.13 5,939.13 5,937.03 5,937.75 23,200.6K
10:08 5,940.25 5,940.25 5,933.14 5,933.14 19,495.5K
10:09 5,933.48 5,935.07 5,933.48 5,935.07 12,455.7K
10:10 5,936.61 5,937.05 5,935.74 5,937.05 8,011.1K
10:11 5,934.75 5,934.92 5,933.19 5,933.19 8,241.5K
10:12 5,933.14 5,934.39 5,932.70 5,932.84 3,617.0K
10:13 5,933.59 5,933.59 5,932.59 5,932.59 7,501.8K
10:14 5,932.90 5,934.57 5,932.90 5,934.57 9,275.4K
10:15 5,935.07 5,938.76 5,935.07 5,938.47 14,008.4K
10:16 5,938.46 5,938.92 5,938.46 5,938.69 6,705.1K
10:17 5,938.52 5,938.52 5,937.28 5,937.28 2,022.6K
10:18 5,937.24 5,937.31 5,936.77 5,936.77 2,634.0K
10:19 5,938.17 5,938.17 5,937.98 5,937.98 3,672.2K
10:20 5,938.75 5,940.21 5,937.98 5,940.21 7,601.4K
10:21 5,941.13 5,941.13 5,938.22 5,938.22 4,276.3K
10:22 5,938.58 5,939.19 5,938.31 5,938.31 5,628.7K
10:23 5,938.03 5,938.03 5,936.16 5,936.18 11,249.8K
10:24 5,935.78 5,935.78 5,935.13 5,935.37 2,045.6K
10:25 5,936.52 5,939.89 5,936.52 5,939.89 4,311.8K
10:26 5,939.30 5,940.86 5,939.16 5,940.86 12,504.9K
10:27 5,941.26 5,943.12 5,941.26 5,942.33 6,785.0K
10:28 5,942.35 5,942.49 5,941.75 5,942.49 6,947.7K
10:29 5,942.29 5,944.60 5,942.29 5,944.60 8,639.6K
10:30 5,945.72 5,946.68 5,945.03 5,945.03 22,855.6K
10:31 5,945.81 5,949.64 5,945.81 5,949.64 7,725.8K
10:32 5,949.20 5,950.65 5,949.20 5,950.25 16,587.0K
10:33 5,950.58 5,951.55 5,950.58 5,951.55 9,658.0K
10:34 5,951.20 5,951.20 5,949.97 5,949.97 11,730.8K
10:35 5,951.56 5,953.40 5,951.56 5,953.40 7,205.9K
10:36 5,951.59 5,951.94 5,949.92 5,949.92 7,578.4K
10:37 5,948.90 5,950.60 5,948.90 5,950.60 5,314.4K
10:38 5,951.50 5,952.20 5,947.43 5,947.43 16,546.9K
10:39 5,948.16 5,949.23 5,948.16 5,948.64 6,887.7K
10:40 5,948.08 5,950.16 5,948.08 5,948.92 8,028.7K
10:41 5,949.63 5,949.63 5,948.33 5,949.36 10,829.3K
10:42 5,948.87 5,949.22 5,947.54 5,947.54 20,471.3K
10:43 5,948.87 5,950.44 5,948.08 5,950.44 11,196.8K
10:44 5,951.03 5,952.06 5,949.94 5,951.58 3,156.3K
10:45 5,951.61 5,952.12 5,951.05 5,952.12 10,763.6K
10:46 5,951.70 5,953.12 5,951.70 5,953.12 4,939.6K
10:47 5,953.45 5,953.45 5,952.57 5,953.27 8,432.7K
10:48 5,950.65 5,950.65 5,948.64 5,948.64 23,008.4K
10:49 5,948.66 5,948.66 5,947.68 5,947.93 10,572.1K
10:50 5,947.19 5,948.06 5,947.19 5,947.45 4,103.3K
10:51 5,947.09 5,947.09 5,943.60 5,943.60 9,109.7K
10:52 5,943.44 5,943.44 5,940.90 5,940.90 10,889.1K
10:53 5,939.98 5,941.75 5,939.59 5,939.59 38,866.2K
10:54 5,940.53 5,940.80 5,940.08 5,940.68 25,024.1K
10:55 5,938.97 5,939.52 5,938.81 5,938.81 8,167.3K
10:56 5,939.58 5,940.12 5,938.65 5,938.91 6,586.9K
10:57 5,940.59 5,941.46 5,940.59 5,941.00 9,593.5K
10:58 5,941.08 5,941.82 5,940.71 5,941.25 7,624.3K
10:59 5,941.27 5,941.75 5,940.02 5,941.75 16,488.1K
11:00 5,940.87 5,941.70 5,938.38 5,941.70 5,822.6K
11:01 5,941.63 5,942.68 5,941.63 5,942.48 2,184.4K
11:02 5,941.97 5,942.22 5,940.59 5,940.59 2,090.3K
11:03 5,940.18 5,940.90 5,940.18 5,940.90 4,533.0K
11:04 5,941.00 5,941.00 5,939.26 5,939.26 5,576.4K
11:05 5,939.13 5,940.71 5,939.13 5,940.71 2,709.4K
11:06 5,940.97 5,940.97 5,939.37 5,939.37 26,090.7K
11:07 5,939.92 5,941.00 5,939.92 5,941.00 8,064.8K
11:08 5,941.96 5,942.12 5,940.03 5,940.03 15,551.1K
11:09 5,941.33 5,943.36 5,941.33 5,943.36 10,698.4K
11:10 5,942.34 5,944.04 5,942.34 5,944.04 5,936.5K
11:11 5,944.42 5,944.68 5,944.09 5,944.68 5,325.6K
11:12 5,945.45 5,945.88 5,945.24 5,945.24 8,231.3K
11:13 5,945.95 5,945.95 5,944.48 5,945.89 3,357.9K
11:14 5,945.33 5,946.71 5,945.33 5,946.30 11,627.4K
11:15 5,947.31 5,947.31 5,946.39 5,947.12 2,140.2K
11:16 5,946.70 5,946.97 5,946.17 5,946.17 5,829.4K
11:17 5,944.44 5,946.90 5,944.44 5,946.82 6,097.7K
11:18 5,945.78 5,946.32 5,943.82 5,943.82 3,114.7K
11:19 5,945.00 5,945.93 5,945.00 5,945.83 1,964.1K
11:20 5,945.15 5,945.15 5,942.35 5,945.08 4,793.4K
11:21 5,945.69 5,945.75 5,943.87 5,943.87 6,531.5K
11:22 5,944.11 5,944.11 5,941.80 5,942.13 7,214.3K
11:23 5,943.13 5,944.42 5,943.13 5,944.42 4,979.2K
11:24 5,944.49 5,944.49 5,943.60 5,943.60 5,323.7K
11:25 5,943.13 5,943.13 5,942.01 5,942.25 6,325.6K
11:26 5,942.07 5,942.07 5,940.47 5,940.47 3,239.3K
11:27 5,940.49 5,940.59 5,939.64 5,939.75 10,265.6K
11:28 5,937.76 5,940.21 5,937.76 5,940.21 5,499.7K
11:29 5,939.44 5,939.51 5,938.88 5,939.51 3,475.0K
11:30 5,937.83 5,937.83 5,937.39 5,937.53 12,053.7K
11:31 5,937.70 5,937.75 5,937.20 5,937.75 3,385.6K
11:32 5,937.00 5,937.00 5,935.94 5,936.13 2,946.8K
11:33 5,936.37 5,936.73 5,935.89 5,936.73 1,777.3K
11:34 5,935.52 5,937.21 5,935.52 5,937.08 3,309.2K
11:35 5,936.55 5,937.90 5,936.55 5,937.60 1,229.5K
11:36 5,937.97 5,939.64 5,937.97 5,939.64 2,692.5K
11:37 5,940.05 5,940.57 5,939.23 5,939.70 4,751.1K
11:38 5,941.58 5,941.99 5,939.45 5,939.45 9,782.8K
11:39 5,939.46 5,939.95 5,938.95 5,939.95 3,871.9K
11:40 5,939.80 5,940.24 5,939.80 5,940.05 3,170.2K
11:41 5,939.86 5,940.09 5,938.43 5,938.43 9,418.8K
11:42 5,937.50 5,937.59 5,935.69 5,935.69 4,405.3K
11:43 5,935.11 5,935.66 5,934.80 5,934.80 5,095.5K
11:44 5,933.04 5,934.63 5,933.04 5,934.63 16,036.9K
11:45 5,935.56 5,938.54 5,935.56 5,938.54 2,241.8K
11:46 5,937.20 5,937.20 5,935.64 5,936.94 2,834.5K
11:47 5,937.79 5,937.79 5,936.27 5,937.29 2,376.8K
11:48 5,937.05 5,938.08 5,937.05 5,937.68 1,739.1K
11:49 5,937.78 5,938.67 5,937.63 5,938.67 1,487.8K
11:50 5,943.25 5,944.57 5,943.25 5,944.57 10,933.2K
11:51 5,945.88 5,946.15 5,945.79 5,946.15 4,257.5K
11:52 5,945.98 5,945.98 5,945.40 5,945.40 1,949.5K
11:53 5,945.61 5,945.61 5,942.93 5,942.93 2,389.5K
11:54 5,942.29 5,942.29 5,941.43 5,941.59 2,232.6K
11:55 5,941.14 5,941.14 5,937.78 5,937.78 17,401.0K
11:56 5,936.79 5,936.79 5,935.61 5,936.50 24,580.3K
11:57 5,936.56 5,937.98 5,936.56 5,937.98 7,871.1K
11:58 5,937.25 5,938.01 5,935.52 5,938.01 7,212.1K
11:59 5,937.94 5,937.94 5,936.40 5,936.40 7,274.0K
12:00 5,936.30 5,936.30 5,932.90 5,932.90 10,641.5K
12:01 5,931.32 5,932.22 5,931.16 5,932.22 16,885.3K
12:02 5,931.30 5,931.97 5,931.30 5,931.97 9,000.6K
12:03 5,931.57 5,932.38 5,931.52 5,931.52 6,178.4K
12:04 5,931.90 5,932.14 5,931.90 5,932.05 1,287.1K
12:05 5,932.29 5,932.29 5,929.61 5,929.61 8,138.4K
12:06 5,930.52 5,930.71 5,929.52 5,930.71 7,413.5K
12:07 5,930.82 5,931.05 5,930.12 5,930.12 3,810.5K
12:08 5,926.61 5,928.93 5,926.61 5,928.93 21,073.0K
12:09 5,928.84 5,928.84 5,928.37 5,928.75 5,083.5K
12:10 5,927.56 5,928.99 5,926.06 5,926.06 12,039.7K
12:11 5,926.92 5,927.24 5,926.62 5,927.24 3,212.1K
12:12 5,927.61 5,927.61 5,926.11 5,926.11 3,586.6K
12:13 5,925.80 5,925.80 5,925.15 5,925.80 10,602.2K
12:14 5,925.80 5,925.80 5,924.23 5,924.32 17,065.3K
12:15 5,923.94 5,925.22 5,923.94 5,925.22 7,757.5K
12:16 5,925.92 5,925.92 5,925.59 5,925.82 2,234.5K
12:17 5,925.99 5,927.11 5,925.99 5,926.71 5,655.6K
12:18 5,926.72 5,927.50 5,926.23 5,927.50 18,830.1K
12:19 5,927.51 5,927.87 5,926.92 5,926.92 5,479.4K
12:20 5,926.81 5,927.21 5,926.81 5,926.97 9,296.8K
12:21 5,926.85 5,929.14 5,926.81 5,928.17 5,597.0K
12:22 5,928.18 5,928.96 5,928.18 5,928.58 1,203.0K
12:23 5,928.90 5,928.90 5,927.77 5,927.92 4,278.2K
12:24 5,928.02 5,928.02 5,927.63 5,927.77 3,535.0K
12:25 5,927.49 5,927.49 5,926.29 5,926.52 7,008.8K
12:26 5,928.59 5,929.13 5,928.44 5,929.13 6,543.5K
12:27 5,929.31 5,929.31 5,926.93 5,926.93 7,111.3K
12:28 5,926.57 5,927.75 5,926.57 5,927.35 8,653.2K
12:29 5,927.28 5,927.75 5,927.00 5,927.11 13,420.7K
12:30 5,926.92 5,926.92 5,925.83 5,926.79 4,880.8K
12:31 5,927.25 5,927.25 5,926.39 5,926.39 4,823.2K
12:32 5,926.11 5,926.11 5,925.52 5,925.94 1,415.6K
12:33 5,926.01 5,926.02 5,925.19 5,925.80 3,811.4K
12:34 5,925.12 5,925.46 5,924.51 5,925.46 7,366.4K
12:35 5,924.88 5,925.33 5,924.35 5,924.42 3,005.7K
12:36 5,923.93 5,924.00 5,923.26 5,923.28 5,320.4K
12:37 5,922.92 5,922.92 5,920.21 5,920.21 15,812.9K
12:38 5,919.48 5,921.75 5,919.48 5,921.15 6,296.7K
12:39 5,921.74 5,922.04 5,921.74 5,922.04 3,212.3K
12:40 5,922.31 5,922.65 5,921.59 5,922.65 1,540.1K
12:41 5,922.52 5,922.77 5,922.36 5,922.36 11,642.1K
12:42 5,923.03 5,923.23 5,922.36 5,922.36 5,526.7K
12:43 5,922.09 5,922.09 5,920.56 5,920.56 7,694.4K
12:44 5,917.86 5,917.86 5,910.01 5,910.01 80,994.1K
12:45 5,910.93 5,913.42 5,910.10 5,913.42 43,270.4K
12:46 5,911.57 5,914.39 5,911.44 5,914.39 33,133.0K
12:47 5,917.87 5,917.87 5,915.97 5,916.89 30,160.0K
12:48 5,916.38 5,917.32 5,911.22 5,911.31 52,124.8K
12:49 5,911.43 5,911.79 5,911.43 5,911.79 7,875.7K
12:50 5,911.52 5,911.84 5,911.13 5,911.45 14,142.6K
12:51 5,912.03 5,912.03 5,911.20 5,911.26 6,895.1K
12:52 5,911.29 5,911.69 5,910.05 5,911.69 15,435.7K
12:53 5,910.99 5,911.55 5,909.67 5,909.67 20,966.2K
12:54 5,909.37 5,909.37 5,907.11 5,907.11 14,137.9K
12:55 5,907.05 5,907.05 5,904.81 5,905.51 15,375.0K
12:56 5,904.93 5,905.14 5,903.61 5,903.61 28,570.0K
12:57 5,903.26 5,903.26 5,901.60 5,902.74 29,191.4K
12:58 5,901.61 5,901.61 5,900.69 5,900.69 30,350.7K
12:59 5,901.40 5,905.15 5,901.40 5,904.58 20,789.6K
13:00 5,903.99 5,903.99 5,902.50 5,902.50 15,423.8K
13:01 5,900.27 5,901.15 5,899.59 5,901.15 17,008.3K
13:02 5,902.02 5,902.81 5,901.42 5,902.81 11,861.7K
13:03 5,902.96 5,903.13 5,902.94 5,903.13 3,260.4K
13:04 5,904.60 5,905.86 5,904.60 5,905.86 13,254.1K
13:05 5,905.50 5,907.18 5,905.29 5,907.18 7,757.3K
13:06 5,908.28 5,908.42 5,907.30 5,908.33 21,297.8K
13:07 5,908.63 5,910.01 5,908.06 5,910.01 23,450.7K
13:08 5,907.04 5,908.67 5,907.04 5,908.38 10,900.9K
13:09 5,907.87 5,910.62 5,907.87 5,910.62 14,448.1K
13:10 5,910.47 5,910.61 5,910.11 5,910.61 2,771.2K
13:11 5,910.30 5,910.30 5,909.68 5,909.84 4,312.5K
13:12 5,908.15 5,908.80 5,908.15 5,908.80 5,205.9K
13:13 5,909.72 5,910.44 5,909.72 5,910.44 10,854.2K
13:14 5,911.56 5,911.56 5,909.71 5,909.87 8,473.0K
13:15 5,908.41 5,909.21 5,908.41 5,909.21 6,086.7K
13:16 5,909.72 5,909.72 5,908.80 5,909.37 1,842.3K
13:17 5,909.21 5,909.21 5,906.36 5,906.36 4,658.7K
13:18 5,906.42 5,906.42 5,904.21 5,904.21 5,561.9K
13:19 5,903.60 5,904.79 5,903.47 5,904.79 12,779.0K
13:20 5,903.48 5,904.91 5,903.48 5,904.40 10,987.9K
13:21 5,902.91 5,902.91 5,900.15 5,900.15 22,044.6K
13:22 5,897.65 5,897.65 5,896.67 5,896.67 28,013.5K
13:23 5,895.58 5,895.58 5,892.19 5,893.04 22,077.1K
13:24 5,893.20 5,893.75 5,892.67 5,893.75 13,181.8K
13:25 5,894.18 5,894.18 5,892.22 5,892.22 8,203.9K
13:26 5,891.96 5,894.72 5,891.96 5,894.72 12,556.0K
13:27 5,893.71 5,893.83 5,890.06 5,890.06 23,495.2K
13:28 5,890.45 5,891.58 5,888.93 5,890.77 14,487.7K
13:29 5,891.14 5,891.14 5,889.40 5,889.47 22,086.8K
13:30 5,889.18 5,889.18 5,886.97 5,887.72 22,814.2K
13:31 5,887.34 5,887.84 5,887.34 5,887.65 8,980.0K
13:32 5,887.11 5,889.93 5,887.11 5,889.89 12,080.9K
13:33 5,889.44 5,890.13 5,889.44 5,889.79 17,866.3K
13:34 5,889.31 5,890.75 5,889.31 5,890.13 4,982.5K
13:35 5,891.35 5,891.35 5,890.51 5,890.51 9,104.4K
13:36 5,892.23 5,892.23 5,891.27 5,891.59 3,956.9K
13:37 5,891.34 5,892.14 5,890.97 5,890.97 8,110.6K
13:38 5,889.37 5,889.37 5,887.63 5,887.63 18,608.7K
13:39 5,887.39 5,887.39 5,885.24 5,885.62 9,731.2K
13:40 5,885.38 5,885.38 5,883.91 5,883.91 9,932.9K
13:41 5,883.60 5,883.60 5,882.62 5,882.62 9,441.1K
13:42 5,883.53 5,883.53 5,882.24 5,882.46 17,355.3K
13:43 5,882.04 5,883.29 5,882.04 5,883.29 12,321.0K
13:44 5,881.80 5,883.38 5,881.80 5,883.13 10,649.4K
13:45 5,884.39 5,886.14 5,884.39 5,886.14 16,026.7K
13:46 5,886.63 5,886.63 5,883.48 5,883.48 20,015.5K
13:47 5,884.72 5,884.72 5,882.60 5,882.60 15,821.9K
13:48 5,881.51 5,881.51 5,876.92 5,876.92 40,290.4K
13:49 5,876.97 5,876.97 5,874.54 5,874.54 25,070.6K
13:50 5,873.97 5,873.97 5,872.40 5,873.43 100,749.5K
13:51 5,871.15 5,871.69 5,869.68 5,871.69 64,830.5K
13:52 5,871.77 5,871.77 5,870.00 5,870.08 20,212.3K
13:53 5,870.43 5,873.84 5,870.43 5,873.84 40,996.6K
13:54 5,876.69 5,879.95 5,876.69 5,879.69 23,962.4K
13:55 5,880.22 5,881.02 5,880.22 5,880.54 16,980.3K
13:56 5,883.04 5,884.54 5,883.04 5,884.54 20,964.5K
13:57 5,882.91 5,882.91 5,881.03 5,881.30 7,835.4K
13:58 5,880.64 5,880.78 5,880.23 5,880.23 4,748.5K
13:59 5,881.52 5,882.65 5,880.07 5,881.38 12,389.5K
14:00 5,882.17 5,882.17 5,880.18 5,881.82 10,424.0K
14:01 5,881.74 5,883.39 5,880.51 5,883.39 9,127.3K
14:02 5,884.07 5,885.57 5,884.07 5,885.57 5,402.7K
14:03 5,886.00 5,889.22 5,886.00 5,888.21 14,578.1K
14:04 5,889.30 5,889.65 5,889.14 5,889.65 13,222.9K
14:05 5,890.26 5,890.26 5,883.64 5,883.64 14,066.4K
14:06 5,884.80 5,884.80 5,884.10 5,884.10 4,744.8K
14:07 5,886.03 5,886.74 5,886.03 5,886.53 9,160.4K
14:08 5,887.18 5,887.75 5,887.18 5,887.75 3,158.9K
14:09 5,889.07 5,890.07 5,889.07 5,889.11 10,301.3K
14:10 5,887.77 5,887.77 5,885.12 5,885.77 12,276.0K
14:11 5,886.15 5,887.89 5,886.15 5,887.89 1,603.3K
14:12 5,889.33 5,889.33 5,888.33 5,888.33 6,993.2K
14:13 5,889.56 5,889.56 5,886.70 5,886.70 9,012.5K
14:14 5,886.29 5,886.61 5,885.14 5,885.14 3,894.6K
14:15 5,886.00 5,888.82 5,886.00 5,888.82 3,418.1K
14:16 5,889.27 5,889.27 5,887.90 5,888.02 3,198.6K
14:17 5,888.44 5,888.44 5,887.71 5,888.25 3,359.7K
14:18 5,888.55 5,889.31 5,888.55 5,889.09 2,869.7K
14:19 5,888.93 5,890.17 5,888.93 5,889.92 4,736.5K
14:20 5,890.32 5,891.75 5,890.13 5,891.75 1,863.7K
14:21 5,891.99 5,891.99 5,889.11 5,890.89 6,278.3K
14:22 5,891.09 5,891.09 5,888.68 5,888.68 3,683.7K
14:23 5,889.23 5,889.62 5,889.04 5,889.62 8,756.2K
14:24 5,891.50 5,891.50 5,888.79 5,888.79 4,131.8K
14:25 5,888.09 5,888.09 5,886.29 5,887.40 10,180.2K
14:26 5,887.58 5,889.11 5,887.48 5,889.11 3,375.5K
14:27 5,889.53 5,889.59 5,888.62 5,889.39 1,789.0K
14:28 5,889.72 5,889.75 5,888.03 5,888.03 3,929.2K
14:29 5,888.27 5,889.32 5,884.65 5,884.65 32,347.1K
14:30 5,883.74 5,883.74 5,881.50 5,881.50 12,529.3K
14:31 5,882.67 5,882.67 5,882.03 5,882.03 9,787.3K
14:32 5,880.71 5,881.07 5,879.08 5,879.21 10,338.0K
14:33 5,879.50 5,882.43 5,879.50 5,882.39 4,722.1K
14:34 5,883.90 5,883.90 5,881.85 5,881.99 4,513.8K
14:35 5,882.55 5,882.57 5,880.85 5,881.03 2,740.7K
14:36 5,880.45 5,880.49 5,879.27 5,879.27 8,925.0K
14:37 5,878.62 5,882.27 5,878.62 5,881.89 12,948.5K
14:38 5,881.69 5,883.38 5,881.29 5,881.29 10,469.7K
14:39 5,881.23 5,881.23 5,878.43 5,878.43 3,175.4K
14:40 5,879.29 5,880.38 5,879.05 5,880.38 9,682.4K
14:41 5,877.91 5,877.91 5,876.93 5,877.58 23,592.9K
14:42 5,877.33 5,877.94 5,876.81 5,877.94 4,735.8K
14:43 5,879.49 5,879.61 5,878.15 5,879.61 7,268.5K
14:44 5,879.48 5,879.48 5,877.31 5,877.31 5,551.3K
14:45 5,878.70 5,878.76 5,877.95 5,877.95 3,916.1K
14:46 5,878.82 5,881.16 5,878.82 5,881.16 3,675.1K
14:47 5,881.83 5,882.29 5,880.94 5,880.94 5,002.2K
14:48 5,881.29 5,882.59 5,881.29 5,881.82 3,908.3K
14:49 5,882.10 5,882.15 5,881.17 5,881.17 5,683.1K
14:50 5,877.84 5,877.84 5,876.67 5,877.58 9,128.5K
14:51 5,877.42 5,879.00 5,877.42 5,878.35 4,768.9K
14:52 5,877.53 5,878.30 5,876.77 5,877.34 5,224.9K
14:53 5,878.90 5,879.41 5,877.60 5,877.60 15,409.5K
14:54 5,877.18 5,880.44 5,877.18 5,880.44 11,112.6K
14:55 5,881.86 5,882.35 5,877.28 5,877.28 9,788.2K
14:56 5,880.50 5,880.68 5,879.06 5,879.34 9,361.3K
14:57 5,879.48 5,881.58 5,879.48 5,880.72 3,322.2K
14:58 5,881.45 5,885.07 5,881.45 5,883.53 9,578.8K
14:59 5,883.92 5,884.44 5,882.22 5,884.44 11,259.5K
15:00 5,885.48 5,885.48 5,873.25 5,873.25 55,021.4K
15:01 5,872.38 5,878.86 5,872.38 5,877.57 15,885.8K
15:02 5,876.65 5,876.65 5,868.09 5,868.09 43,057.8K
15:03 5,868.48 5,869.14 5,866.74 5,866.74 15,275.8K
15:04 5,866.66 5,868.65 5,865.66 5,865.66 30,665.1K
15:05 5,864.83 5,864.83 5,861.76 5,861.76 26,782.5K
15:06 5,861.89 5,861.89 5,859.34 5,859.34 24,698.5K
15:07 5,860.03 5,862.62 5,860.03 5,860.23 50,455.7K
15:08 5,859.77 5,859.77 5,857.93 5,857.93 26,970.1K
15:09 5,857.78 5,858.18 5,857.03 5,857.03 37,382.9K
15:10 5,857.65 5,857.65 5,853.99 5,853.99 31,153.8K
15:11 5,852.84 5,852.84 5,851.31 5,851.57 23,839.5K
15:12 5,854.78 5,859.21 5,854.78 5,859.21 59,781.1K
15:13 5,858.44 5,858.44 5,854.72 5,855.90 37,689.8K
15:14 5,857.12 5,859.21 5,857.12 5,859.21 35,495.5K
15:15 5,858.19 5,858.19 5,856.67 5,857.66 28,208.4K
15:16 5,858.22 5,858.81 5,857.36 5,857.53 14,919.6K
15:17 5,857.64 5,857.64 5,853.64 5,853.64 22,698.3K
15:18 5,854.62 5,854.62 5,852.79 5,852.87 26,499.5K
15:19 5,853.46 5,853.46 5,851.01 5,851.01 20,487.1K
15:20 5,852.04 5,853.16 5,851.77 5,851.77 24,949.6K
15:21 5,851.94 5,852.17 5,851.33 5,851.33 22,540.0K
15:22 5,851.91 5,851.91 5,850.13 5,850.31 21,312.8K
15:23 5,855.88 5,865.69 5,855.88 5,864.38 56,844.3K
15:24 5,865.42 5,865.42 5,863.18 5,864.40 38,291.3K
15:25 5,865.69 5,869.77 5,864.70 5,868.93 46,599.7K
15:26 5,874.03 5,874.43 5,869.59 5,869.59 49,535.6K
15:27 5,866.56 5,866.97 5,866.47 5,866.97 32,645.2K
15:28 5,866.05 5,866.05 5,862.54 5,862.54 14,113.0K
15:29 5,861.45 5,861.45 5,859.13 5,860.22 40,010.5K
15:30 5,862.45 5,864.17 5,862.06 5,862.06 19,918.0K
15:31 5,863.93 5,866.40 5,863.93 5,865.69 24,736.5K
15:32 5,865.26 5,865.26 5,861.30 5,861.30 19,031.4K
15:33 5,861.81 5,863.74 5,860.80 5,863.74 21,121.6K
15:34 5,862.74 5,863.70 5,861.47 5,863.70 35,403.8K
15:35 5,863.27 5,863.27 5,858.59 5,858.59 23,482.4K
15:36 5,858.12 5,858.50 5,858.12 5,858.50 21,591.6K
15:37 5,857.63 5,857.63 5,855.40 5,855.40 16,045.6K
15:38 5,855.28 5,855.28 5,852.44 5,852.63 35,818.6K
15:39 5,857.03 5,867.31 5,857.03 5,866.27 31,182.3K
15:40 5,868.05 5,869.51 5,866.58 5,866.58 18,438.5K
15:41 5,865.32 5,866.23 5,865.32 5,866.15 27,314.4K
15:42 5,865.23 5,866.92 5,864.01 5,864.01 23,824.0K
15:43 5,862.69 5,863.63 5,861.38 5,863.63 30,704.5K
15:44 5,861.95 5,862.70 5,861.59 5,861.59 25,848.1K
15:45 5,863.70 5,864.08 5,862.60 5,864.08 23,406.3K
15:46 5,865.26 5,869.34 5,865.09 5,869.34 31,487.6K
15:47 5,868.30 5,868.30 5,865.68 5,867.40 26,307.8K
15:48 5,866.42 5,870.72 5,866.42 5,870.72 31,034.9K
15:49 5,871.28 5,871.94 5,869.37 5,871.61 29,175.5K
15:50 5,870.27 5,870.27 5,867.68 5,867.68 15,864.7K
15:51 5,870.62 5,873.34 5,870.62 5,871.27 39,266.2K
15:52 5,871.03 5,871.03 5,869.11 5,869.19 22,713.6K
15:53 5,869.95 5,874.26 5,869.95 5,874.26 15,278.7K
15:54 5,874.54 5,876.01 5,874.54 5,875.72 29,597.5K
15:55 5,875.36 5,877.31 5,875.36 5,875.81 31,176.9K
15:56 5,875.55 5,875.55 5,871.77 5,873.08 19,634.0K
15:57 5,871.51 5,872.89 5,869.91 5,869.91 20,594.1K
15:58 5,868.72 5,869.93 5,866.99 5,866.99 23,754.9K
15:59 5,868.44 5,871.20 5,868.44 5,871.20 33,118.4K
16:00 5,873.12 5,880.04 5,873.12 5,880.04 27,467.0K
16:01 5,879.80 5,881.34 5,878.15 5,881.34 9,237.0K
16:02 5,881.84 5,881.84 5,880.72 5,880.72 12,236.1K
16:03 5,878.79 5,878.79 5,876.90 5,876.90 8,354.7K
16:04 5,876.15 5,876.15 5,873.83 5,873.83 10,344.5K
16:05 5,875.36 5,877.46 5,875.36 5,877.46 5,212.8K
16:06 5,878.78 5,878.78 5,875.04 5,875.04 19,502.5K
16:07 5,874.10 5,874.46 5,873.39 5,873.39 8,138.1K
16:08 5,873.25 5,874.93 5,873.25 5,874.93 2,783.9K
16:09 5,875.86 5,876.79 5,875.67 5,876.79 14,315.6K
16:10 5,876.33 5,876.33 5,874.61 5,875.41 2,709.6K
16:11 5,875.69 5,876.00 5,870.76 5,870.76 8,503.9K
16:12 5,870.07 5,870.41 5,870.07 5,870.41 2,806.8K
16:13 5,871.18 5,873.05 5,871.18 5,873.05 6,068.8K
16:14 5,872.46 5,873.89 5,872.37 5,873.89 1,873.2K
16:15 5,874.17 5,877.52 5,874.17 5,877.52 9,686.2K
16:16 5,878.14 5,878.72 5,878.13 5,878.72 4,566.1K
16:17 5,878.48 5,878.74 5,878.37 5,878.45 5,385.2K
16:18 5,878.44 5,878.50 5,877.87 5,878.50 3,188.0K
16:19 5,877.70 5,878.02 5,877.70 5,877.79 5,376.6K
16:20 5,877.32 5,877.76 5,876.87 5,877.35 5,972.8K
16:21 5,878.29 5,878.73 5,876.85 5,876.85 12,281.1K
16:22 5,875.43 5,875.43 5,875.26 5,875.27 3,337.9K
16:23 5,878.46 5,880.43 5,878.46 5,880.05 7,574.4K
16:24 5,880.45 5,880.45 5,879.16 5,879.16 3,488.9K
16:25 5,879.23 5,879.64 5,878.76 5,879.61 2,440.0K
16:26 5,880.05 5,880.05 5,879.17 5,879.17 2,157.2K
16:27 5,877.01 5,877.18 5,876.38 5,876.38 11,761.1K
16:28 5,877.08 5,877.39 5,876.51 5,876.51 7,493.9K
16:29 5,876.71 5,876.86 5,875.33 5,876.63 4,747.1K
16:30 5,876.52 5,876.52 5,875.01 5,875.01 2,329.1K
16:31 5,875.41 5,875.41 5,873.30 5,873.30 6,540.5K
16:32 5,871.77 5,871.77 5,865.50 5,865.50 20,303.3K
16:33 5,865.67 5,866.87 5,865.67 5,866.66 6,027.0K
16:34 5,867.56 5,869.24 5,867.56 5,868.56 8,604.2K
16:35 5,869.07 5,869.07 5,865.73 5,865.73 3,046.8K
16:36 5,865.17 5,865.47 5,864.94 5,865.47 9,986.1K
16:37 5,864.85 5,866.94 5,864.85 5,866.94 7,262.6K
16:38 5,868.09 5,870.13 5,868.09 5,870.13 7,023.5K
16:39 5,870.01 5,870.50 5,869.79 5,870.31 2,208.0K
16:40 5,869.71 5,871.76 5,869.71 5,871.76 8,364.0K
16:41 5,871.38 5,873.88 5,871.38 5,873.88 8,818.3K
16:42 5,874.04 5,874.49 5,873.66 5,874.49 4,397.1K
16:43 5,874.69 5,876.35 5,874.69 5,876.35 6,795.0K
16:44 5,877.47 5,877.47 5,875.95 5,875.95 8,041.4K
16:45 5,876.46 5,876.46 5,875.56 5,875.56 6,381.0K
16:46 5,874.86 5,877.13 5,874.86 5,877.13 12,839.4K
16:47 5,877.35 5,877.77 5,877.06 5,877.17 5,249.0K
16:48 5,877.03 5,877.77 5,877.03 5,877.77 2,974.1K
16:49 5,878.10 5,878.44 5,877.45 5,877.46 3,299.2K
16:50 5,878.43 5,879.30 5,878.43 5,879.30 4,957.2K
16:51 5,879.61 5,882.91 5,879.61 5,882.37 7,152.4K
16:52 5,883.46 5,884.51 5,883.46 5,884.51 12,767.6K
16:53 5,883.87 5,884.61 5,882.83 5,884.61 7,456.7K
16:54 5,884.58 5,884.58 5,883.09 5,883.98 5,114.6K
16:55 5,883.54 5,884.28 5,883.54 5,883.80 4,831.8K
16:56 5,884.07 5,884.07 5,883.50 5,883.50 7,499.0K
16:57 5,884.21 5,884.42 5,883.60 5,883.60 7,889.3K
16:58 5,883.84 5,885.01 5,883.84 5,884.37 10,797.0K
16:59 5,884.43 5,885.87 5,883.96 5,885.87 7,096.4K
17:00 5,886.52 5,890.06 5,886.47 5,890.06 48,061.6K
17:01 5,889.34 5,891.52 5,889.34 5,891.18 31,424.6K
17:02 5,891.16 5,891.32 5,888.72 5,888.72 13,103.9K
17:03 5,888.86 5,889.62 5,887.76 5,887.76 15,576.5K
17:04 5,887.06 5,887.06 5,886.76 5,886.83 9,882.9K
17:05 5,885.51 5,886.09 5,884.43 5,886.09 3,765.7K
17:06 5,885.58 5,885.58 5,882.84 5,883.46 6,828.9K
17:07 5,883.58 5,883.58 5,882.51 5,883.24 10,098.4K
17:08 5,882.83 5,883.42 5,882.74 5,883.42 10,079.4K
17:09 5,882.52 5,884.26 5,882.40 5,884.26 7,444.8K
17:10 5,884.17 5,885.39 5,884.17 5,885.27 3,755.7K
17:11 5,886.00 5,886.11 5,884.95 5,884.95 2,136.1K
17:12 5,884.69 5,884.71 5,884.52 5,884.52 3,792.3K
17:13 5,886.00 5,886.06 5,885.70 5,885.95 2,313.6K
17:14 5,885.77 5,885.77 5,884.80 5,884.80 3,307.0K
17:15 5,885.82 5,885.82 5,885.44 5,885.44 2,135.5K
17:16 5,887.44 5,888.76 5,887.44 5,888.76 18,858.5K
17:17 5,888.65 5,888.65 5,887.37 5,887.37 3,387.9K
17:18 5,887.76 5,888.17 5,887.54 5,888.17 3,464.6K
17:19 5,888.38 5,888.38 5,886.55 5,887.54 4,010.6K
17:20 5,887.35 5,887.81 5,886.30 5,886.30 24,463.5K
17:21 5,885.95 5,886.64 5,885.95 5,886.16 6,935.1K
17:22 5,886.43 5,886.44 5,885.55 5,885.55 7,317.5K
17:23 5,885.94 5,886.16 5,883.81 5,883.81 5,480.7K
17:24 5,883.28 5,884.46 5,883.28 5,884.45 6,677.1K
17:25 5,884.96 5,885.35 5,884.59 5,885.25 6,994.4K
17:26 5,885.86 5,886.39 5,885.04 5,886.39 7,419.9K
17:27 5,885.38 5,885.65 5,885.38 5,885.47 3,360.3K
17:28 5,885.32 5,885.82 5,882.71 5,882.71 11,415.3K
17:29 5,882.28 5,882.49 5,882.02 5,882.49 1,901.9K
17:30 5,882.64 5,884.65 5,882.64 5,884.65 8,746.6K
17:31 5,885.13 5,885.77 5,884.97 5,884.98 3,566.6K
17:32 5,885.21 5,886.10 5,885.21 5,885.64 5,784.1K
17:33 5,886.00 5,886.57 5,885.85 5,886.41 3,285.5K
17:34 5,885.99 5,885.99 5,883.95 5,883.95 4,773.1K
17:35 5,883.70 5,884.59 5,883.70 5,883.87 4,882.6K
17:36 5,884.67 5,886.04 5,884.67 5,886.04 3,315.6K
17:37 5,885.79 5,886.53 5,885.79 5,886.49 2,865.7K
17:38 5,885.65 5,887.15 5,885.65 5,887.15 6,438.6K
17:39 5,887.79 5,888.96 5,887.45 5,888.96 9,452.3K
17:40 5,888.84 5,890.16 5,888.84 5,890.16 7,482.2K
17:41 5,889.02 5,890.58 5,889.02 5,890.58 7,514.6K
17:42 5,890.73 5,891.03 5,890.00 5,890.04 12,759.5K
17:43 5,889.75 5,891.85 5,889.75 5,891.85 4,615.0K
17:44 5,891.69 5,893.42 5,891.69 5,893.42 11,552.9K
17:45 5,892.56 5,893.21 5,892.56 5,892.71 10,634.4K
17:46 5,892.78 5,893.95 5,892.50 5,893.95 9,316.5K
17:47 5,893.60 5,894.31 5,893.06 5,894.31 10,023.1K
17:48 5,894.85 5,895.40 5,894.85 5,895.40 12,835.5K
17:49 5,895.64 5,896.74 5,895.64 5,896.74 13,030.1K
17:50 5,896.55 5,897.85 5,896.55 5,897.61 15,493.6K
17:51 5,898.07 5,898.07 5,896.50 5,897.44 11,565.2K
17:52 5,897.89 5,897.89 5,896.85 5,897.88 9,605.3K
17:53 5,898.48 5,898.50 5,898.18 5,898.50 4,616.1K
17:54 5,898.46 5,898.46 5,896.79 5,898.17 13,606.0K
17:55 5,898.20 5,898.57 5,897.16 5,898.57 5,447.1K
17:56 5,898.70 5,899.28 5,898.46 5,899.28 6,392.3K
17:57 5,900.04 5,901.20 5,900.04 5,901.20 8,084.8K
17:58 5,900.73 5,901.45 5,900.73 5,900.93 12,356.5K
17:59 5,901.47 5,901.59 5,901.40 5,901.59 8,323.7K
18:00 5,901.40 5,902.21 5,900.49 5,902.12 17,956.4K
18:01 5,901.55 5,901.55 5,900.04 5,900.04 15,790.2K
18:02 5,900.60 5,901.85 5,900.60 5,901.85 9,558.3K
18:03 5,902.70 5,904.26 5,902.70 5,903.57 26,714.4K
18:04 5,903.11 5,904.33 5,903.11 5,904.33 10,490.5K
18:05 5,905.48 5,906.34 5,905.26 5,905.64 13,794.7K
18:06 5,905.41 5,905.41 5,902.78 5,902.78 22,770.8K
18:07 5,903.42 5,903.89 5,902.59 5,902.59 10,379.0K
18:08 5,902.85 5,904.04 5,902.85 5,904.04 8,193.0K
18:09 5,905.22 5,905.28 5,904.72 5,905.03 7,722.3K
18:10 5,905.29 5,906.57 5,905.29 5,905.70 8,292.6K
18:11 5,906.04 5,906.58 5,906.04 5,906.34 6,782.1K
18:12 5,906.12 5,906.12 5,905.94 5,906.03 7,022.3K
18:13 5,905.86 5,905.86 5,904.02 5,904.02 16,605.2K
18:14 5,903.99 5,904.60 5,903.75 5,903.75 6,199.6K
18:15 5,904.71 5,905.75 5,904.51 5,905.08 6,773.0K
18:16 5,904.59 5,905.08 5,904.20 5,904.74 12,490.3K
18:17 5,905.00 5,905.88 5,905.00 5,905.88 11,469.6K
18:18 5,904.91 5,905.28 5,903.89 5,903.89 19,747.2K
18:19 5,904.64 5,904.64 5,903.03 5,903.03 14,913.2K
18:20 5,904.28 5,904.28 5,901.73 5,901.73 14,850.4K
18:21 5,900.43 5,900.43 5,897.72 5,897.72 21,951.9K
18:22 5,896.97 5,897.58 5,895.27 5,895.27 16,152.7K
18:23 5,895.42 5,895.52 5,895.17 5,895.52 8,543.5K
18:24 5,896.70 5,896.70 5,895.66 5,895.82 7,605.3K
18:25 5,896.14 5,899.00 5,896.14 5,898.61 21,736.4K
18:26 5,898.40 5,898.99 5,898.12 5,898.12 7,648.0K
18:27 5,896.54 5,896.54 5,895.57 5,895.78 11,349.8K
18:28 5,895.72 5,896.54 5,895.12 5,896.54 7,091.2K
18:29 5,898.29 5,899.54 5,898.29 5,899.12 6,794.0K
18:30 5,900.44 5,902.35 5,900.07 5,902.35 15,112.3K
18:31 5,903.36 5,903.36 5,902.34 5,902.34 10,956.5K
18:32 5,903.04 5,903.04 5,901.16 5,901.16 7,092.2K
18:33 5,902.65 5,902.95 5,902.35 5,902.35 6,087.0K
18:34 5,903.18 5,907.91 5,903.18 5,906.14 79,231.6K
18:35 5,905.36 5,905.36 5,902.34 5,902.34 12,751.9K
18:36 5,902.48 5,903.49 5,900.69 5,900.69 9,019.7K
18:37 5,899.59 5,905.57 5,898.16 5,905.57 70,893.5K
18:38 5,904.44 5,904.74 5,903.05 5,903.59 17,063.2K
18:39 5,904.37 5,907.09 5,903.31 5,903.31 7,953.3K
18:40 5,903.23 5,903.23 5,903.23 5,903.23 7,048.2K
18:51 5,921.05 5,921.05 5,921.05 5,921.05 228,731.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음