MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ 러시아 연방 →
6,172.56
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 6,235.04 6,235.73 6,235.04 6,235.73 2,652.1K
09:51 6,235.65 6,236.08 6,235.53 6,236.08 3,442.5K
09:52 6,236.03 6,236.30 6,235.33 6,236.29 10,024.1K
09:53 6,238.33 6,238.33 6,237.85 6,238.19 8,731.5K
09:54 6,239.01 6,239.01 6,236.80 6,237.25 7,598.9K
09:55 6,237.44 6,237.87 6,237.44 6,237.54 9,124.5K
09:56 6,238.03 6,238.89 6,237.49 6,238.89 5,193.4K
09:57 6,239.03 6,239.29 6,238.66 6,238.66 1,336.3K
09:58 6,239.54 6,239.57 6,238.89 6,239.06 17,305.9K
09:59 6,239.34 6,239.34 6,236.10 6,237.89 10,820.3K
10:00 6,236.50 6,236.50 6,235.18 6,235.18 17,326.1K
10:01 6,234.39 6,237.02 6,234.39 6,237.02 9,792.9K
10:02 6,237.19 6,237.85 6,237.19 6,237.36 5,199.8K
10:03 6,238.14 6,239.37 6,238.14 6,238.84 13,828.9K
10:04 6,238.29 6,238.29 6,235.58 6,235.58 12,189.1K
10:05 6,234.97 6,236.23 6,234.97 6,236.23 11,332.6K
10:06 6,237.05 6,237.05 6,234.85 6,236.22 23,066.3K
10:07 6,235.31 6,237.21 6,235.31 6,236.90 8,212.5K
10:08 6,235.94 6,238.62 6,235.94 6,238.08 5,307.4K
10:09 6,236.44 6,238.19 6,236.25 6,238.19 3,863.2K
10:10 6,238.67 6,239.72 6,238.67 6,239.66 3,939.9K
10:11 6,238.87 6,238.87 6,238.11 6,238.11 6,119.3K
10:12 6,237.43 6,237.75 6,237.34 6,237.62 3,096.0K
10:13 6,237.39 6,238.97 6,237.39 6,238.70 4,213.9K
10:14 6,238.56 6,239.39 6,238.40 6,238.40 2,502.7K
10:15 6,238.35 6,238.71 6,238.27 6,238.71 8,200.2K
10:16 6,238.70 6,239.65 6,238.50 6,239.65 5,874.8K
10:17 6,240.64 6,240.64 6,239.71 6,239.71 5,388.6K
10:18 6,239.59 6,239.59 6,239.02 6,239.02 11,057.3K
10:19 6,239.09 6,240.87 6,239.09 6,240.87 4,348.9K
10:20 6,241.01 6,242.11 6,240.89 6,240.89 9,290.1K
10:21 6,240.64 6,241.07 6,240.64 6,241.07 3,493.7K
10:22 6,241.07 6,241.31 6,238.36 6,238.36 8,441.7K
10:23 6,237.31 6,238.11 6,237.31 6,238.11 4,145.6K
10:24 6,237.95 6,238.30 6,236.40 6,236.40 10,560.4K
10:25 6,236.15 6,236.48 6,235.96 6,236.48 8,033.2K
10:26 6,239.16 6,239.16 6,237.79 6,238.03 25,433.3K
10:27 6,238.40 6,238.40 6,237.63 6,237.63 10,124.1K
10:28 6,237.96 6,238.89 6,237.96 6,238.51 2,547.9K
10:29 6,239.12 6,239.73 6,238.72 6,238.72 6,385.5K
10:30 6,238.56 6,239.07 6,238.56 6,239.07 3,587.6K
10:31 6,238.19 6,238.48 6,236.63 6,238.18 15,130.3K
10:32 6,238.90 6,239.47 6,238.90 6,239.47 7,004.6K
10:33 6,239.01 6,239.24 6,238.11 6,239.24 2,425.6K
10:34 6,239.45 6,239.45 6,238.23 6,238.23 2,916.1K
10:35 6,238.68 6,240.03 6,238.68 6,239.41 14,346.4K
10:36 6,239.55 6,239.90 6,239.31 6,239.31 4,027.5K
10:37 6,238.30 6,238.30 6,236.30 6,236.31 67,804.9K
10:38 6,234.77 6,234.89 6,233.41 6,233.41 22,870.0K
10:39 6,232.23 6,232.94 6,230.00 6,230.00 32,355.7K
10:40 6,230.44 6,231.17 6,230.44 6,231.06 18,637.7K
10:41 6,231.69 6,231.69 6,229.20 6,229.31 12,490.6K
10:42 6,228.80 6,229.25 6,228.80 6,228.84 5,334.4K
10:43 6,228.43 6,228.43 6,227.14 6,227.84 5,485.2K
10:44 6,227.93 6,228.02 6,227.32 6,227.96 16,108.1K
10:45 6,227.65 6,227.65 6,226.22 6,227.27 9,563.0K
10:46 6,227.61 6,230.27 6,227.61 6,229.48 9,573.9K
10:47 6,229.90 6,229.96 6,228.91 6,228.91 12,956.1K
10:48 6,229.29 6,229.55 6,229.07 6,229.48 13,049.7K
10:49 6,230.25 6,230.78 6,230.25 6,230.78 5,887.0K
10:50 6,231.40 6,233.02 6,231.40 6,233.02 9,134.5K
10:51 6,234.27 6,234.27 6,233.78 6,233.89 10,782.7K
10:52 6,234.00 6,234.18 6,233.26 6,233.26 4,721.9K
10:53 6,233.10 6,233.44 6,233.06 6,233.06 6,683.1K
10:54 6,233.84 6,233.87 6,233.24 6,233.24 2,636.4K
10:55 6,233.38 6,235.54 6,233.38 6,235.42 16,631.3K
10:56 6,235.21 6,235.34 6,235.04 6,235.24 5,501.5K
10:57 6,235.56 6,236.92 6,235.56 6,236.92 4,277.0K
10:58 6,237.86 6,239.82 6,237.86 6,239.82 7,367.0K
10:59 6,241.22 6,241.22 6,238.45 6,238.45 5,208.4K
11:00 6,238.43 6,239.17 6,238.43 6,238.55 3,430.1K
11:01 6,238.85 6,239.24 6,238.85 6,239.24 3,570.3K
11:02 6,239.27 6,240.07 6,239.27 6,240.07 3,306.9K
11:03 6,240.39 6,240.73 6,240.26 6,240.73 4,336.1K
11:04 6,240.25 6,245.61 6,240.25 6,245.61 29,617.3K
11:05 6,245.66 6,247.73 6,245.66 6,247.70 7,064.2K
11:06 6,247.47 6,247.47 6,246.02 6,246.02 5,578.9K
11:07 6,244.99 6,245.90 6,244.99 6,245.90 2,137.9K
11:08 6,245.90 6,245.90 6,245.22 6,245.22 4,850.4K
11:09 6,244.78 6,245.27 6,244.57 6,244.57 7,007.6K
11:10 6,244.44 6,245.10 6,244.44 6,245.00 3,221.1K
11:11 6,244.91 6,245.87 6,244.79 6,245.87 5,536.8K
11:12 6,246.23 6,246.23 6,245.83 6,246.02 6,981.5K
11:13 6,246.79 6,246.79 6,245.13 6,245.13 2,963.0K
11:14 6,245.36 6,245.36 6,243.97 6,243.97 10,193.0K
11:15 6,243.45 6,243.64 6,242.21 6,242.21 5,561.5K
11:16 6,242.25 6,242.25 6,241.75 6,241.75 5,554.9K
11:17 6,242.39 6,242.68 6,241.73 6,241.74 10,424.6K
11:18 6,241.04 6,243.24 6,241.04 6,243.24 11,885.1K
11:19 6,243.37 6,243.57 6,242.98 6,243.25 2,592.9K
11:20 6,242.14 6,242.14 6,242.02 6,242.14 3,341.3K
11:21 6,241.49 6,241.88 6,241.27 6,241.34 5,608.9K
11:22 6,241.86 6,241.91 6,240.10 6,240.10 16,961.4K
11:23 6,239.34 6,239.86 6,238.06 6,238.06 7,563.3K
11:24 6,239.32 6,239.68 6,239.23 6,239.68 7,574.0K
11:25 6,239.42 6,241.47 6,239.42 6,241.47 5,248.3K
11:26 6,242.47 6,242.93 6,242.47 6,242.93 18,496.1K
11:27 6,241.33 6,241.33 6,240.42 6,241.12 12,676.9K
11:28 6,241.32 6,241.59 6,241.11 6,241.11 2,967.1K
11:29 6,240.93 6,240.93 6,239.63 6,239.63 15,589.2K
11:30 6,237.58 6,237.58 6,229.09 6,229.09 81,461.0K
11:31 6,232.67 6,232.67 6,231.08 6,232.44 39,015.6K
11:32 6,233.38 6,234.32 6,232.47 6,234.32 13,060.1K
11:33 6,235.09 6,235.40 6,234.16 6,234.16 16,336.4K
11:34 6,233.39 6,234.24 6,232.88 6,232.88 13,385.2K
11:35 6,231.85 6,231.85 6,229.89 6,229.89 8,772.9K
11:36 6,230.57 6,230.57 6,229.48 6,229.48 9,783.7K
11:37 6,228.75 6,230.21 6,227.87 6,230.21 18,618.6K
11:38 6,229.99 6,230.49 6,229.99 6,230.17 3,874.1K
11:39 6,230.25 6,230.25 6,229.50 6,229.50 3,805.1K
11:40 6,230.02 6,231.05 6,229.54 6,231.05 25,749.3K
11:41 6,232.02 6,233.78 6,232.02 6,233.78 23,124.1K
11:42 6,233.47 6,233.47 6,230.26 6,230.26 12,387.9K
11:43 6,229.47 6,229.47 6,228.49 6,228.49 8,837.7K
11:44 6,229.00 6,229.00 6,227.29 6,227.87 9,817.4K
11:45 6,227.49 6,227.49 6,226.16 6,226.45 7,402.8K
11:46 6,226.14 6,226.25 6,225.29 6,225.89 20,170.3K
11:47 6,226.68 6,227.95 6,226.19 6,226.19 9,150.6K
11:48 6,226.22 6,227.88 6,226.22 6,227.88 3,942.3K
11:49 6,227.74 6,227.74 6,224.88 6,224.88 17,645.7K
11:50 6,218.72 6,220.22 6,218.72 6,218.80 78,916.1K
11:51 6,218.28 6,218.99 6,218.08 6,218.22 17,578.8K
11:52 6,219.10 6,219.10 6,218.77 6,218.77 15,392.1K
11:53 6,220.99 6,221.02 6,219.62 6,219.62 17,996.1K
11:54 6,220.10 6,220.36 6,220.08 6,220.14 10,042.7K
11:55 6,220.67 6,220.82 6,219.81 6,220.82 10,585.0K
11:56 6,221.26 6,221.64 6,221.13 6,221.64 6,436.4K
11:57 6,220.75 6,221.01 6,220.75 6,220.92 4,718.7K
11:58 6,221.18 6,223.07 6,221.18 6,222.75 30,344.0K
11:59 6,223.07 6,223.07 6,222.50 6,222.50 4,518.8K
12:00 6,222.50 6,222.50 6,219.90 6,220.30 25,617.6K
12:01 6,220.41 6,222.90 6,220.41 6,222.90 8,032.0K
12:02 6,223.54 6,223.54 6,222.76 6,222.76 3,802.2K
12:03 6,222.51 6,224.96 6,222.51 6,224.96 6,490.4K
12:04 6,226.21 6,229.65 6,226.21 6,229.65 20,762.8K
12:05 6,228.87 6,230.39 6,228.87 6,230.39 19,499.0K
12:06 6,233.15 6,236.29 6,233.15 6,236.29 28,182.4K
12:07 6,235.86 6,235.86 6,235.21 6,235.21 13,704.3K
12:08 6,234.92 6,234.92 6,234.37 6,234.83 8,232.9K
12:09 6,234.20 6,236.97 6,234.20 6,236.97 10,666.0K
12:10 6,237.21 6,237.99 6,236.14 6,236.14 9,654.6K
12:11 6,237.16 6,237.85 6,236.84 6,237.85 4,322.5K
12:12 6,237.59 6,237.63 6,237.34 6,237.63 6,416.5K
12:13 6,237.51 6,237.51 6,233.26 6,235.14 9,571.3K
12:14 6,234.49 6,234.59 6,233.33 6,233.33 11,787.7K
12:15 6,233.96 6,234.66 6,233.96 6,234.66 5,984.5K
12:16 6,234.72 6,235.32 6,234.72 6,235.13 5,033.9K
12:17 6,234.77 6,238.46 6,234.77 6,238.46 19,608.8K
12:18 6,238.55 6,238.73 6,237.48 6,237.48 15,947.6K
12:19 6,237.84 6,239.22 6,237.84 6,237.98 11,031.6K
12:20 6,237.75 6,237.75 6,236.38 6,236.38 3,836.1K
12:21 6,237.72 6,238.49 6,237.67 6,238.41 7,123.9K
12:22 6,238.54 6,239.05 6,238.54 6,238.88 3,910.2K
12:23 6,238.92 6,238.92 6,237.21 6,237.34 6,498.7K
12:24 6,237.26 6,237.45 6,237.02 6,237.12 10,243.6K
12:25 6,237.46 6,239.79 6,237.46 6,239.79 19,347.0K
12:26 6,239.79 6,240.05 6,239.28 6,240.05 5,837.8K
12:27 6,239.96 6,242.02 6,239.96 6,242.02 8,351.9K
12:28 6,242.07 6,243.28 6,241.78 6,243.28 6,827.5K
12:29 6,243.73 6,244.52 6,243.57 6,243.57 7,994.8K
12:30 6,243.18 6,243.75 6,243.18 6,243.75 9,316.7K
12:31 6,244.15 6,244.15 6,243.44 6,244.11 16,432.9K
12:32 6,244.21 6,245.51 6,244.21 6,245.49 17,205.9K
12:33 6,244.38 6,247.75 6,244.38 6,247.75 29,298.1K
12:34 6,248.75 6,248.75 6,245.91 6,246.70 19,568.1K
12:35 6,246.43 6,246.46 6,245.81 6,245.81 5,215.1K
12:36 6,245.23 6,245.61 6,243.93 6,243.93 5,135.6K
12:37 6,243.73 6,243.73 6,243.54 6,243.63 6,175.7K
12:38 6,242.87 6,244.12 6,242.87 6,243.77 5,155.7K
12:39 6,243.06 6,243.16 6,242.75 6,242.75 10,415.5K
12:40 6,243.16 6,243.16 6,240.57 6,240.57 10,357.9K
12:41 6,239.58 6,240.10 6,239.12 6,239.12 6,963.1K
12:42 6,240.11 6,240.64 6,240.11 6,240.18 4,506.5K
12:43 6,239.70 6,239.70 6,237.19 6,237.19 8,445.9K
12:44 6,237.89 6,238.12 6,237.27 6,237.27 9,929.2K
12:45 6,236.85 6,237.73 6,236.54 6,237.73 4,439.7K
12:46 6,237.04 6,237.04 6,235.26 6,235.26 11,068.8K
12:47 6,235.09 6,236.08 6,235.09 6,236.08 10,441.7K
12:48 6,236.35 6,236.87 6,236.06 6,236.06 4,077.4K
12:49 6,236.17 6,237.61 6,236.17 6,237.61 3,830.7K
12:50 6,237.86 6,239.46 6,237.86 6,237.98 6,064.4K
12:51 6,238.71 6,239.14 6,238.56 6,238.56 8,657.1K
12:52 6,238.31 6,238.31 6,236.82 6,236.82 4,479.3K
12:53 6,237.12 6,238.28 6,237.12 6,238.28 6,225.5K
12:54 6,237.92 6,238.60 6,237.87 6,237.87 2,670.2K
12:55 6,238.27 6,238.27 6,235.65 6,235.65 5,680.7K
12:56 6,235.73 6,235.73 6,234.76 6,234.96 5,172.6K
12:57 6,234.42 6,234.99 6,234.42 6,234.83 4,100.5K
12:58 6,235.30 6,235.30 6,233.99 6,233.99 6,118.0K
12:59 6,234.61 6,236.48 6,234.36 6,236.48 32,033.2K
13:00 6,236.80 6,236.80 6,235.37 6,236.01 21,880.2K
13:01 6,238.27 6,238.32 6,237.72 6,237.80 14,438.3K
13:02 6,237.19 6,237.19 6,236.28 6,236.49 11,786.5K
13:03 6,236.88 6,236.88 6,236.43 6,236.88 3,481.7K
13:04 6,236.40 6,239.08 6,236.32 6,239.08 7,281.6K
13:05 6,239.78 6,241.46 6,239.36 6,240.95 15,471.9K
13:06 6,241.93 6,243.24 6,241.93 6,243.24 4,096.7K
13:07 6,244.25 6,244.25 6,242.41 6,242.41 16,046.4K
13:08 6,243.13 6,243.13 6,241.97 6,241.97 15,174.0K
13:09 6,240.36 6,240.36 6,236.94 6,236.94 17,698.6K
13:10 6,236.95 6,236.95 6,228.97 6,228.97 56,506.2K
13:11 6,229.47 6,229.47 6,227.91 6,228.35 17,476.0K
13:12 6,230.29 6,230.29 6,228.50 6,228.50 20,055.3K
13:13 6,229.10 6,229.23 6,228.72 6,229.23 2,678.0K
13:14 6,229.42 6,230.72 6,229.42 6,230.72 5,063.3K
13:15 6,230.78 6,231.43 6,230.51 6,231.43 4,929.6K
13:16 6,231.12 6,232.00 6,231.12 6,232.00 5,078.2K
13:17 6,232.09 6,236.70 6,232.09 6,236.70 16,538.1K
13:18 6,237.51 6,238.66 6,237.51 6,238.38 13,730.0K
13:19 6,238.52 6,239.86 6,238.52 6,238.78 6,666.8K
13:20 6,239.74 6,239.89 6,239.37 6,239.42 4,518.7K
13:21 6,240.09 6,241.16 6,240.09 6,240.13 10,342.4K
13:22 6,240.39 6,241.66 6,240.39 6,241.66 10,143.9K
13:23 6,241.97 6,245.10 6,241.97 6,245.10 8,095.0K
13:24 6,245.95 6,247.83 6,245.95 6,247.83 13,875.2K
13:25 6,253.18 6,253.18 6,251.85 6,251.85 19,713.3K
13:26 6,251.12 6,252.51 6,251.12 6,252.51 8,256.2K
13:27 6,250.94 6,250.94 6,250.15 6,250.77 18,581.1K
13:28 6,248.64 6,250.82 6,248.64 6,250.82 16,211.8K
13:29 6,248.70 6,248.70 6,246.05 6,248.46 28,372.5K
13:30 6,253.22 6,253.22 6,215.50 6,215.50 359,516.6K
13:31 6,228.97 6,231.84 6,226.64 6,228.95 114,918.2K
13:32 6,229.31 6,238.60 6,229.31 6,238.60 74,698.4K
13:33 6,231.24 6,231.24 6,224.27 6,226.36 80,841.5K
13:34 6,221.53 6,221.53 6,210.90 6,210.90 136,420.8K
13:35 6,204.06 6,204.06 6,179.57 6,179.57 239,112.3K
13:36 6,179.09 6,181.77 6,175.67 6,181.77 136,476.5K
13:37 6,182.55 6,185.93 6,180.87 6,185.93 115,478.2K
13:38 6,187.55 6,187.78 6,186.31 6,186.31 76,742.3K
13:39 6,188.19 6,196.13 6,188.19 6,196.13 132,141.4K
13:40 6,196.39 6,196.69 6,194.04 6,196.69 71,727.9K
13:41 6,198.51 6,198.51 6,191.74 6,194.35 58,360.7K
13:42 6,193.86 6,200.58 6,193.86 6,200.58 34,942.4K
13:43 6,203.37 6,204.78 6,202.65 6,204.78 52,709.3K
13:44 6,209.78 6,210.68 6,207.73 6,208.97 69,433.6K
13:45 6,210.20 6,213.69 6,206.98 6,213.69 34,193.5K
13:46 6,214.52 6,216.99 6,214.52 6,216.92 39,515.3K
13:47 6,218.49 6,222.19 6,218.49 6,221.70 45,654.8K
13:48 6,226.29 6,226.87 6,223.80 6,223.80 56,646.0K
13:49 6,222.68 6,223.34 6,222.04 6,223.34 45,001.0K
13:50 6,223.10 6,228.42 6,223.10 6,228.42 36,340.1K
13:51 6,228.28 6,228.28 6,223.64 6,223.64 29,939.8K
13:52 6,224.40 6,224.40 6,215.73 6,215.73 40,516.9K
13:53 6,216.19 6,216.19 6,214.15 6,214.39 26,538.8K
13:54 6,215.56 6,221.08 6,215.56 6,221.08 35,154.2K
13:55 6,222.19 6,223.26 6,215.52 6,215.52 18,597.0K
13:56 6,220.41 6,222.18 6,219.14 6,222.18 13,788.3K
13:57 6,222.89 6,222.89 6,216.62 6,216.62 28,895.9K
13:58 6,214.93 6,215.45 6,214.81 6,215.45 16,677.5K
13:59 6,215.01 6,215.72 6,214.84 6,215.63 5,660.8K
14:00 6,216.87 6,218.93 6,216.87 6,218.93 9,458.4K
14:01 6,219.00 6,223.74 6,219.00 6,223.74 17,005.9K
14:02 6,225.09 6,226.39 6,224.81 6,225.81 9,112.7K
14:03 6,226.58 6,228.16 6,226.58 6,228.16 5,001.7K
14:04 6,227.04 6,227.04 6,224.56 6,226.92 14,880.4K
14:05 6,227.63 6,227.63 6,212.68 6,212.68 34,094.3K
14:06 6,211.06 6,211.42 6,210.30 6,210.30 33,655.7K
14:07 6,208.51 6,210.27 6,208.51 6,210.13 21,765.7K
14:08 6,210.85 6,211.95 6,210.85 6,211.64 9,214.2K
14:09 6,210.91 6,210.91 6,209.20 6,209.68 6,540.2K
14:10 6,209.06 6,209.39 6,205.15 6,205.15 36,741.2K
14:11 6,205.38 6,206.76 6,205.38 6,205.57 10,274.4K
14:12 6,203.79 6,203.79 6,202.19 6,202.19 27,081.0K
14:13 6,203.05 6,203.05 6,202.06 6,202.71 4,898.7K
14:14 6,205.14 6,206.26 6,204.70 6,206.26 18,768.9K
14:15 6,204.92 6,208.16 6,204.92 6,208.16 11,183.2K
14:16 6,208.73 6,208.73 6,207.72 6,207.72 17,899.4K
14:17 6,207.71 6,208.76 6,206.44 6,208.76 40,459.6K
14:18 6,208.67 6,210.91 6,208.67 6,210.48 23,740.2K
14:19 6,211.27 6,214.02 6,210.83 6,214.02 8,750.3K
14:20 6,216.39 6,220.65 6,216.39 6,220.65 22,064.5K
14:21 6,234.10 6,240.32 6,234.10 6,240.32 92,637.2K
14:22 6,237.92 6,237.92 6,234.97 6,234.97 52,756.9K
14:23 6,234.10 6,235.33 6,232.22 6,235.33 42,034.3K
14:24 6,235.85 6,237.35 6,234.23 6,234.23 26,952.7K
14:25 6,233.18 6,233.18 6,231.92 6,231.92 9,847.2K
14:26 6,230.67 6,232.10 6,230.67 6,232.10 9,543.4K
14:27 6,233.25 6,233.25 6,230.96 6,231.17 10,533.5K
14:28 6,230.57 6,231.24 6,230.25 6,231.21 8,729.7K
14:29 6,230.56 6,230.56 6,228.19 6,228.19 8,109.5K
14:30 6,225.99 6,227.00 6,225.94 6,227.00 10,072.1K
14:31 6,228.93 6,231.50 6,228.93 6,229.74 18,745.8K
14:32 6,229.62 6,232.58 6,229.62 6,232.23 8,828.5K
14:33 6,232.88 6,234.43 6,232.88 6,234.20 12,926.6K
14:34 6,233.53 6,233.53 6,229.21 6,229.21 10,312.4K
14:35 6,229.92 6,230.98 6,229.92 6,230.29 9,133.8K
14:36 6,229.86 6,229.86 6,226.59 6,228.07 3,927.4K
14:37 6,229.49 6,230.52 6,229.49 6,230.46 4,994.0K
14:38 6,229.79 6,229.79 6,227.64 6,228.00 5,040.3K
14:39 6,227.72 6,228.75 6,227.57 6,228.75 3,990.7K
14:40 6,228.56 6,228.93 6,225.35 6,225.35 5,498.9K
14:41 6,225.53 6,225.53 6,222.89 6,222.89 11,190.8K
14:42 6,224.13 6,224.67 6,223.69 6,224.67 8,784.5K
14:43 6,224.90 6,224.90 6,221.85 6,222.59 5,147.4K
14:44 6,222.10 6,222.34 6,221.13 6,221.13 4,316.0K
14:45 6,220.66 6,222.49 6,220.66 6,222.49 4,073.7K
14:46 6,223.04 6,224.28 6,222.46 6,222.46 6,753.0K
14:47 6,222.10 6,222.10 6,219.22 6,219.22 5,598.7K
14:48 6,219.41 6,219.98 6,217.59 6,217.59 20,561.1K
14:49 6,216.87 6,216.87 6,215.66 6,216.57 9,300.4K
14:50 6,216.98 6,219.25 6,216.98 6,219.25 5,885.3K
14:51 6,219.96 6,222.47 6,219.96 6,222.47 6,619.4K
14:52 6,223.02 6,223.02 6,220.91 6,220.91 9,385.9K
14:53 6,221.41 6,224.42 6,221.41 6,224.42 9,408.6K
14:54 6,224.37 6,225.46 6,224.35 6,225.43 4,927.1K
14:55 6,225.50 6,225.50 6,223.98 6,223.98 7,450.8K
14:56 6,222.63 6,222.63 6,219.78 6,219.78 9,472.3K
14:57 6,219.16 6,221.25 6,219.16 6,220.70 17,868.5K
14:58 6,220.44 6,221.70 6,220.44 6,221.70 8,670.1K
14:59 6,221.79 6,221.79 6,219.02 6,219.48 11,172.4K
15:00 6,218.63 6,218.63 6,216.62 6,218.61 16,624.7K
15:01 6,218.51 6,218.51 6,216.46 6,216.46 10,775.1K
15:02 6,216.64 6,216.64 6,212.76 6,213.11 35,913.5K
15:03 6,211.91 6,217.75 6,211.91 6,217.75 12,529.8K
15:04 6,218.05 6,220.72 6,218.05 6,220.72 47,684.6K
15:05 6,220.84 6,223.09 6,220.84 6,223.09 20,819.7K
15:06 6,223.30 6,224.79 6,223.30 6,224.79 26,845.6K
15:07 6,225.27 6,227.67 6,225.27 6,227.67 20,959.1K
15:08 6,227.01 6,228.11 6,227.01 6,227.90 17,765.2K
15:09 6,226.48 6,226.48 6,225.59 6,226.18 8,791.0K
15:10 6,226.28 6,226.28 6,225.06 6,225.24 17,860.8K
15:11 6,224.96 6,226.45 6,224.96 6,226.45 12,231.8K
15:12 6,226.19 6,226.19 6,221.62 6,221.62 10,056.5K
15:13 6,222.29 6,223.28 6,222.29 6,223.28 12,344.7K
15:14 6,222.78 6,224.97 6,222.78 6,224.33 5,471.9K
15:15 6,223.77 6,223.77 6,222.22 6,222.68 2,718.7K
15:16 6,221.90 6,221.93 6,218.70 6,219.04 9,161.6K
15:17 6,220.15 6,222.72 6,220.15 6,222.72 10,240.9K
15:18 6,223.82 6,224.35 6,223.82 6,224.35 11,324.1K
15:19 6,226.52 6,226.72 6,225.30 6,225.30 11,542.0K
15:20 6,225.56 6,225.56 6,224.02 6,224.02 9,198.1K
15:21 6,223.81 6,225.30 6,223.81 6,225.23 7,278.1K
15:22 6,225.86 6,228.51 6,225.86 6,227.90 11,415.8K
15:23 6,228.57 6,229.01 6,227.05 6,227.05 7,339.1K
15:24 6,227.75 6,228.11 6,227.50 6,227.50 3,529.6K
15:25 6,228.00 6,229.84 6,228.00 6,229.84 17,949.6K
15:26 6,230.42 6,231.09 6,230.37 6,231.09 8,681.6K
15:27 6,231.89 6,232.55 6,231.89 6,232.43 8,975.5K
15:28 6,233.33 6,233.85 6,233.33 6,233.85 8,496.4K
15:29 6,234.20 6,234.28 6,233.83 6,234.28 10,744.7K
15:30 6,234.69 6,236.73 6,234.69 6,236.73 8,865.9K
15:31 6,236.62 6,236.62 6,235.94 6,236.58 49,935.8K
15:32 6,235.54 6,235.54 6,234.54 6,234.54 4,729.6K
15:33 6,234.95 6,237.89 6,234.95 6,237.89 15,708.7K
15:34 6,238.84 6,238.84 6,235.89 6,235.89 7,134.3K
15:35 6,235.78 6,235.78 6,232.85 6,232.85 6,976.2K
15:36 6,233.35 6,237.43 6,233.35 6,237.43 26,504.9K
15:37 6,236.14 6,236.14 6,234.28 6,234.35 6,754.7K
15:38 6,234.29 6,234.29 6,233.21 6,233.27 5,724.1K
15:39 6,233.59 6,233.76 6,233.35 6,233.76 2,960.9K
15:40 6,231.18 6,231.18 6,227.42 6,227.42 24,152.0K
15:41 6,225.28 6,225.95 6,223.66 6,223.66 29,047.8K
15:42 6,224.45 6,225.30 6,223.46 6,225.30 6,572.3K
15:43 6,224.43 6,224.43 6,216.33 6,216.33 18,878.6K
15:44 6,215.67 6,215.67 6,210.30 6,210.30 36,441.8K
15:45 6,208.15 6,208.15 6,206.28 6,208.10 26,890.8K
15:46 6,208.60 6,211.06 6,208.60 6,211.06 35,521.1K
15:47 6,211.75 6,211.75 6,209.13 6,209.13 9,300.9K
15:48 6,209.86 6,209.99 6,207.72 6,207.72 6,276.9K
15:49 6,201.97 6,201.97 6,192.97 6,192.97 74,933.5K
15:50 6,189.59 6,189.94 6,187.88 6,189.94 51,268.6K
15:51 6,191.54 6,192.42 6,190.67 6,190.67 19,983.3K
15:52 6,190.81 6,193.01 6,190.81 6,193.01 23,585.5K
15:53 6,193.39 6,193.39 6,192.01 6,193.08 36,707.3K
15:54 6,194.86 6,194.88 6,194.47 6,194.88 20,538.0K
15:55 6,194.79 6,196.11 6,194.35 6,194.35 32,211.9K
15:56 6,196.41 6,198.35 6,196.41 6,197.97 22,243.5K
15:57 6,199.52 6,199.52 6,197.72 6,197.72 15,509.1K
15:58 6,197.31 6,197.31 6,196.47 6,196.47 6,745.2K
15:59 6,196.30 6,197.78 6,196.30 6,197.78 8,819.5K
16:00 6,196.15 6,196.15 6,191.56 6,191.56 26,670.2K
16:01 6,191.88 6,191.96 6,190.84 6,190.84 21,674.7K
16:02 6,191.94 6,192.93 6,191.94 6,192.60 20,548.5K
16:03 6,193.24 6,193.24 6,190.56 6,190.56 28,673.2K
16:04 6,191.33 6,192.16 6,191.33 6,191.80 17,031.0K
16:05 6,192.73 6,192.73 6,191.31 6,191.31 11,039.1K
16:06 6,193.02 6,194.37 6,193.02 6,193.46 21,428.6K
16:07 6,193.78 6,193.78 6,188.88 6,188.88 19,851.6K
16:08 6,188.82 6,188.82 6,187.36 6,187.36 17,589.2K
16:09 6,186.42 6,186.42 6,181.43 6,181.43 21,633.9K
16:10 6,175.34 6,176.26 6,174.61 6,174.61 46,748.0K
16:11 6,172.66 6,173.92 6,171.30 6,173.92 59,660.3K
16:12 6,173.67 6,175.23 6,173.67 6,175.23 18,159.4K
16:13 6,174.35 6,174.35 6,171.40 6,171.40 19,390.7K
16:14 6,171.28 6,171.28 6,169.07 6,170.22 26,390.8K
16:15 6,170.78 6,170.78 6,166.78 6,166.78 33,628.6K
16:16 6,165.42 6,166.70 6,163.91 6,166.70 78,854.5K
16:17 6,167.93 6,167.93 6,163.27 6,163.27 32,428.3K
16:18 6,160.80 6,160.93 6,159.88 6,160.90 42,319.0K
16:19 6,163.15 6,163.15 6,160.45 6,160.45 20,838.6K
16:20 6,161.59 6,162.23 6,160.88 6,162.23 29,913.0K
16:21 6,161.25 6,163.10 6,160.16 6,163.10 18,807.4K
16:22 6,165.18 6,166.24 6,164.52 6,166.24 20,320.1K
16:23 6,166.96 6,168.30 6,166.96 6,168.30 26,916.5K
16:24 6,171.04 6,171.04 6,167.75 6,167.75 39,656.9K
16:25 6,167.32 6,167.32 6,161.82 6,161.82 20,040.0K
16:26 6,161.53 6,161.66 6,152.65 6,152.65 40,357.6K
16:27 6,150.95 6,151.86 6,150.95 6,150.97 46,904.8K
16:28 6,148.28 6,148.28 6,145.32 6,147.94 71,578.8K
16:29 6,143.36 6,143.36 6,141.66 6,142.32 112,369.4K
16:30 6,143.90 6,143.90 6,140.64 6,142.74 44,909.7K
16:31 6,142.48 6,143.66 6,140.88 6,141.67 26,210.5K
16:32 6,142.78 6,143.49 6,142.78 6,143.46 20,534.6K
16:33 6,144.83 6,144.83 6,142.87 6,143.81 40,402.7K
16:34 6,143.61 6,151.47 6,143.61 6,151.47 54,351.4K
16:35 6,151.90 6,152.52 6,151.25 6,152.09 26,246.1K
16:36 6,151.74 6,152.78 6,150.59 6,150.59 22,229.9K
16:37 6,150.45 6,155.76 6,150.45 6,155.76 24,435.8K
16:38 6,156.45 6,156.45 6,155.68 6,156.15 8,648.3K
16:39 6,155.06 6,155.11 6,154.97 6,154.97 24,801.0K
16:40 6,155.83 6,156.94 6,155.30 6,156.94 21,190.7K
16:41 6,156.92 6,159.31 6,156.92 6,159.31 37,156.6K
16:42 6,161.13 6,161.79 6,160.42 6,160.72 36,584.9K
16:43 6,161.84 6,162.32 6,159.85 6,162.32 21,631.8K
16:44 6,163.23 6,166.43 6,163.23 6,166.43 11,747.8K
16:45 6,167.20 6,168.01 6,166.90 6,168.01 34,080.4K
16:46 6,167.38 6,167.75 6,167.37 6,167.75 12,727.3K
16:47 6,167.72 6,168.74 6,167.56 6,168.74 18,642.1K
16:48 6,168.28 6,168.65 6,167.05 6,167.05 13,657.6K
16:49 6,165.33 6,166.09 6,163.90 6,166.09 12,776.8K
16:50 6,165.29 6,165.55 6,154.28 6,156.34 39,703.0K
16:51 6,156.07 6,156.07 6,150.99 6,150.99 15,408.4K
16:52 6,151.56 6,160.80 6,151.54 6,160.80 16,780.2K
16:53 6,161.57 6,161.88 6,161.04 6,161.04 5,198.2K
16:54 6,160.47 6,160.47 6,159.30 6,159.84 11,463.8K
16:55 6,159.15 6,159.15 6,158.42 6,158.92 5,895.0K
16:56 6,157.87 6,157.87 6,154.92 6,155.73 8,816.1K
16:57 6,155.27 6,155.27 6,152.07 6,152.07 23,841.5K
16:58 6,150.37 6,151.60 6,149.87 6,151.60 15,439.9K
16:59 6,150.05 6,151.48 6,150.05 6,151.48 11,267.0K
17:00 6,152.09 6,152.09 6,148.91 6,148.94 12,274.4K
17:01 6,148.27 6,149.85 6,148.27 6,149.85 6,393.4K
17:02 6,150.65 6,151.28 6,150.49 6,151.08 14,193.0K
17:03 6,151.04 6,151.04 6,145.42 6,147.08 16,188.8K
17:04 6,145.43 6,145.43 6,143.44 6,143.44 28,334.8K
17:05 6,143.36 6,143.36 6,139.83 6,139.83 15,843.2K
17:06 6,135.60 6,135.60 6,131.67 6,132.70 76,211.6K
17:07 6,133.55 6,133.55 6,132.38 6,133.45 18,513.3K
17:08 6,132.65 6,132.65 6,130.77 6,130.77 19,803.7K
17:09 6,130.08 6,130.08 6,127.26 6,127.26 43,565.5K
17:10 6,125.93 6,125.93 6,120.69 6,120.69 94,214.4K
17:11 6,120.77 6,123.56 6,120.77 6,123.56 86,602.6K
17:12 6,123.54 6,127.98 6,123.54 6,127.98 41,383.9K
17:13 6,128.46 6,128.77 6,127.49 6,127.49 33,894.9K
17:14 6,124.99 6,125.35 6,123.65 6,123.65 25,330.8K
17:15 6,122.08 6,122.08 6,119.44 6,120.95 42,135.8K
17:16 6,119.70 6,120.74 6,118.86 6,120.46 45,291.2K
17:17 6,120.86 6,120.86 6,119.20 6,119.80 9,930.1K
17:18 6,122.78 6,123.84 6,122.78 6,123.84 14,577.3K
17:19 6,123.87 6,127.29 6,123.87 6,126.70 27,113.2K
17:20 6,127.31 6,127.31 6,125.88 6,126.61 47,358.8K
17:21 6,128.26 6,131.38 6,128.26 6,131.38 23,867.7K
17:22 6,132.52 6,132.52 6,128.56 6,131.56 17,589.2K
17:23 6,131.64 6,131.64 6,129.57 6,130.49 10,361.4K
17:24 6,130.60 6,130.60 6,128.77 6,128.77 11,538.0K
17:25 6,128.58 6,128.58 6,125.53 6,125.53 14,549.5K
17:26 6,126.19 6,126.19 6,124.10 6,124.10 11,018.4K
17:27 6,124.98 6,126.29 6,124.34 6,126.29 12,901.7K
17:28 6,127.59 6,128.01 6,126.89 6,127.44 9,234.4K
17:29 6,125.89 6,125.89 6,124.33 6,124.33 13,544.1K
17:30 6,123.07 6,123.07 6,118.21 6,118.21 18,793.6K
17:31 6,118.15 6,118.15 6,113.33 6,113.33 58,754.1K
17:32 6,113.34 6,114.30 6,113.34 6,114.30 17,325.6K
17:33 6,114.18 6,114.18 6,112.60 6,112.72 9,878.9K
17:34 6,112.98 6,113.04 6,111.84 6,111.84 12,973.5K
17:35 6,111.25 6,112.97 6,111.25 6,112.70 15,718.2K
17:36 6,112.19 6,114.59 6,112.19 6,114.59 66,499.4K
17:37 6,114.92 6,119.29 6,114.92 6,119.29 39,024.3K
17:38 6,119.55 6,120.20 6,119.15 6,120.20 16,321.4K
17:39 6,115.96 6,117.08 6,115.96 6,117.04 20,992.0K
17:40 6,117.34 6,117.34 6,114.32 6,114.32 14,222.5K
17:41 6,113.96 6,113.96 6,109.58 6,109.58 37,489.3K
17:42 6,107.03 6,107.04 6,104.60 6,104.60 41,818.5K
17:43 6,105.14 6,106.13 6,105.08 6,106.13 22,054.0K
17:44 6,106.92 6,106.92 6,105.98 6,106.22 12,818.6K
17:45 6,106.29 6,106.68 6,106.02 6,106.68 18,351.0K
17:46 6,106.81 6,109.10 6,106.40 6,109.10 24,458.5K
17:47 6,111.50 6,112.84 6,110.71 6,112.84 21,773.1K
17:48 6,113.64 6,115.38 6,113.64 6,115.19 25,972.3K
17:49 6,116.11 6,116.54 6,114.82 6,116.54 22,128.7K
17:50 6,116.78 6,116.78 6,115.54 6,115.54 23,337.9K
17:51 6,116.26 6,116.26 6,114.18 6,114.18 18,459.8K
17:52 6,114.45 6,116.17 6,114.45 6,116.17 8,711.5K
17:53 6,116.47 6,116.47 6,114.42 6,114.94 17,798.7K
17:54 6,114.36 6,114.36 6,108.81 6,108.81 20,959.6K
17:55 6,108.77 6,112.69 6,108.77 6,112.69 10,073.0K
17:56 6,113.30 6,116.26 6,113.30 6,116.26 13,328.7K
17:57 6,117.83 6,117.83 6,116.55 6,117.43 15,683.8K
17:58 6,117.83 6,118.38 6,117.11 6,117.52 8,854.0K
17:59 6,116.71 6,116.71 6,112.08 6,112.08 19,085.3K
18:00 6,112.76 6,112.76 6,108.64 6,108.64 30,786.7K
18:01 6,109.34 6,109.34 6,106.07 6,106.34 31,492.4K
18:02 6,106.34 6,106.34 6,105.40 6,105.66 13,459.0K
18:03 6,105.98 6,105.98 6,098.41 6,098.41 86,690.2K
18:04 6,098.38 6,098.91 6,097.28 6,098.08 17,016.3K
18:05 6,099.08 6,099.08 6,097.01 6,097.01 11,795.2K
18:06 6,097.41 6,097.41 6,095.28 6,095.50 35,346.7K
18:07 6,095.80 6,095.80 6,092.30 6,093.56 42,203.3K
18:08 6,092.52 6,092.52 6,089.55 6,089.55 73,076.1K
18:09 6,089.01 6,089.01 6,086.32 6,086.32 56,406.9K
18:10 6,084.40 6,084.94 6,084.09 6,084.94 36,229.7K
18:11 6,085.78 6,085.78 6,082.65 6,083.26 45,762.9K
18:12 6,083.37 6,083.59 6,081.75 6,081.94 52,544.9K
18:13 6,082.00 6,083.12 6,081.87 6,083.12 53,807.7K
18:14 6,084.20 6,086.01 6,084.20 6,086.01 47,149.7K
18:15 6,085.48 6,085.48 6,082.78 6,082.78 30,905.0K
18:16 6,084.64 6,089.41 6,084.64 6,089.41 24,146.4K
18:17 6,090.33 6,092.45 6,090.33 6,092.25 33,047.1K
18:18 6,093.32 6,093.32 6,092.42 6,093.29 13,302.1K
18:19 6,092.32 6,093.40 6,091.51 6,093.40 9,664.1K
18:20 6,092.01 6,093.79 6,092.01 6,093.29 11,530.3K
18:21 6,093.68 6,094.37 6,091.06 6,091.27 35,359.4K
18:22 6,091.99 6,093.14 6,091.97 6,093.14 14,702.9K
18:23 6,093.69 6,095.17 6,093.69 6,095.17 7,569.8K
18:24 6,094.96 6,094.96 6,093.10 6,094.62 44,011.1K
18:25 6,094.62 6,094.62 6,089.55 6,089.55 41,088.7K
18:26 6,090.38 6,090.80 6,086.28 6,086.28 54,578.2K
18:27 6,085.89 6,086.35 6,085.74 6,085.74 11,470.9K
18:28 6,086.47 6,086.47 6,085.72 6,085.75 13,056.3K
18:29 6,085.35 6,086.13 6,085.35 6,085.85 8,182.3K
18:30 6,086.38 6,086.38 6,085.11 6,085.11 12,087.8K
18:31 6,085.09 6,087.50 6,085.09 6,087.50 19,503.0K
18:32 6,087.52 6,087.53 6,086.66 6,087.53 17,128.2K
18:33 6,087.56 6,087.70 6,087.42 6,087.42 18,999.6K
18:34 6,088.42 6,088.95 6,087.90 6,088.95 49,690.0K
18:35 6,089.72 6,090.21 6,089.72 6,090.01 20,723.1K
18:36 6,090.09 6,092.52 6,090.09 6,092.52 14,895.5K
18:37 6,093.01 6,094.36 6,093.01 6,094.36 28,093.0K
18:38 6,095.04 6,096.70 6,095.04 6,096.45 15,419.5K
18:39 6,096.28 6,097.73 6,096.28 6,097.73 6,677.5K
18:40 6,097.66 6,097.66 6,097.66 6,097.66 2,889.5K
18:51 6,096.04 6,096.04 6,096.04 6,096.04 25,269.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음