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 6,132.25 6,139.32 6,132.25 6,139.32 2,558.6K
09:51 6,139.55 6,139.55 6,138.50 6,138.50 4,451.6K
09:52 6,139.28 6,139.28 6,136.69 6,138.61 5,527.5K
09:53 6,138.34 6,138.79 6,138.06 6,138.27 2,768.2K
09:54 6,139.27 6,140.08 6,139.27 6,140.08 6,596.5K
09:55 6,140.41 6,141.34 6,140.20 6,140.52 7,248.8K
09:56 6,141.70 6,148.00 6,141.70 6,148.00 18,574.7K
09:57 6,149.51 6,152.24 6,149.48 6,152.24 21,256.8K
09:58 6,152.67 6,152.67 6,150.25 6,150.42 10,346.6K
09:59 6,150.51 6,150.51 6,145.30 6,145.30 10,742.2K
10:00 6,144.65 6,144.65 6,141.27 6,142.16 11,412.5K
10:01 6,144.15 6,148.50 6,144.15 6,148.50 35,566.8K
10:02 6,147.39 6,147.40 6,146.17 6,147.40 12,365.2K
10:03 6,148.90 6,154.24 6,148.90 6,152.82 26,411.0K
10:04 6,154.42 6,162.63 6,154.42 6,162.63 46,842.4K
10:05 6,164.42 6,165.55 6,161.12 6,161.12 60,764.2K
10:06 6,160.74 6,164.02 6,159.54 6,162.10 24,214.1K
10:07 6,161.84 6,162.61 6,160.58 6,160.93 15,559.0K
10:08 6,162.53 6,162.73 6,159.56 6,159.56 29,943.6K
10:09 6,159.54 6,159.54 6,154.46 6,154.46 22,459.4K
10:10 6,157.54 6,159.89 6,157.54 6,158.52 15,082.9K
10:11 6,156.31 6,156.55 6,155.87 6,155.95 16,060.8K
10:12 6,156.57 6,156.57 6,154.98 6,154.98 10,140.8K
10:13 6,155.39 6,159.76 6,155.39 6,159.76 13,953.9K
10:14 6,159.43 6,161.35 6,159.43 6,160.43 15,317.0K
10:15 6,159.19 6,159.47 6,156.58 6,156.58 10,089.7K
10:16 6,155.55 6,155.55 6,152.04 6,152.04 34,543.8K
10:17 6,151.60 6,153.14 6,151.60 6,152.29 26,159.3K
10:18 6,152.34 6,152.34 6,150.00 6,150.00 16,153.8K
10:19 6,146.88 6,146.88 6,139.20 6,139.20 57,900.3K
10:20 6,138.89 6,141.64 6,138.89 6,141.25 33,599.3K
10:21 6,140.68 6,140.68 6,138.60 6,139.39 18,994.2K
10:22 6,142.17 6,142.72 6,141.73 6,141.73 10,789.5K
10:23 6,142.25 6,142.25 6,139.75 6,139.75 17,571.7K
10:24 6,139.30 6,140.57 6,139.07 6,140.57 11,669.0K
10:25 6,139.21 6,139.51 6,136.72 6,136.72 42,861.9K
10:26 6,138.28 6,139.14 6,137.81 6,138.96 7,503.0K
10:27 6,139.93 6,140.60 6,138.36 6,138.36 15,268.6K
10:28 6,138.99 6,140.49 6,138.99 6,139.40 8,600.7K
10:29 6,138.12 6,138.12 6,134.97 6,134.97 20,568.1K
10:30 6,134.05 6,134.05 6,129.40 6,129.40 16,432.8K
10:31 6,128.76 6,131.54 6,128.76 6,131.45 33,993.0K
10:32 6,132.99 6,133.75 6,132.99 6,133.46 13,010.3K
10:33 6,133.47 6,133.47 6,130.41 6,131.42 10,596.8K
10:34 6,129.17 6,130.52 6,129.00 6,129.83 12,849.7K
10:35 6,131.17 6,135.64 6,131.17 6,134.49 8,434.4K
10:36 6,134.91 6,134.91 6,130.83 6,130.83 3,703.1K
10:37 6,130.34 6,130.34 6,128.00 6,128.00 12,318.4K
10:38 6,131.25 6,131.25 6,128.61 6,128.61 12,946.6K
10:39 6,129.63 6,129.63 6,127.27 6,128.32 16,194.7K
10:40 6,129.72 6,130.85 6,129.46 6,130.85 7,016.3K
10:41 6,131.43 6,131.43 6,130.88 6,130.88 3,171.8K
10:42 6,135.83 6,137.59 6,135.82 6,137.54 16,357.9K
10:43 6,137.54 6,137.54 6,136.63 6,136.98 16,984.4K
10:44 6,137.23 6,137.23 6,136.43 6,136.66 16,334.9K
10:45 6,135.67 6,137.16 6,135.67 6,136.97 5,956.4K
10:46 6,136.48 6,136.48 6,133.50 6,133.50 3,819.1K
10:47 6,133.18 6,133.18 6,128.80 6,128.80 16,359.1K
10:48 6,127.14 6,127.14 6,122.80 6,122.80 29,759.9K
10:49 6,121.10 6,121.10 6,116.24 6,116.24 34,328.3K
10:50 6,115.70 6,119.24 6,115.70 6,119.24 29,454.7K
10:51 6,121.42 6,121.42 6,120.65 6,121.42 27,589.7K
10:52 6,121.94 6,121.94 6,121.33 6,121.54 9,124.8K
10:53 6,121.19 6,123.58 6,121.19 6,122.74 8,874.8K
10:54 6,121.40 6,121.40 6,118.66 6,118.66 24,841.7K
10:55 6,117.54 6,123.26 6,117.54 6,123.26 20,273.7K
10:56 6,124.75 6,125.64 6,124.12 6,125.64 16,070.7K
10:57 6,124.17 6,127.29 6,123.35 6,127.29 12,988.3K
10:58 6,127.26 6,128.73 6,127.26 6,128.06 21,579.6K
10:59 6,128.56 6,131.60 6,128.56 6,131.60 12,466.3K
11:00 6,131.20 6,132.79 6,131.20 6,132.44 25,587.6K
11:01 6,131.36 6,132.04 6,131.36 6,132.04 10,930.0K
11:02 6,132.57 6,132.75 6,132.18 6,132.75 7,198.5K
11:03 6,133.30 6,133.30 6,131.22 6,131.22 5,883.9K
11:04 6,128.81 6,128.81 6,127.89 6,127.94 7,044.0K
11:05 6,127.85 6,128.97 6,127.85 6,128.43 8,631.5K
11:06 6,128.62 6,132.35 6,128.35 6,132.35 7,849.3K
11:07 6,132.57 6,132.84 6,132.35 6,132.84 2,934.3K
11:08 6,133.39 6,135.65 6,133.39 6,135.65 5,470.7K
11:09 6,137.24 6,151.73 6,137.24 6,151.73 63,636.1K
11:10 6,156.64 6,162.95 6,156.64 6,162.95 85,241.2K
11:11 6,163.20 6,163.99 6,161.78 6,161.78 41,478.8K
11:12 6,162.44 6,163.09 6,160.88 6,160.88 53,567.2K
11:13 6,162.22 6,164.85 6,162.22 6,164.00 21,227.2K
11:14 6,163.64 6,163.64 6,158.48 6,159.06 20,800.2K
11:15 6,159.98 6,164.10 6,159.98 6,164.10 43,995.2K
11:16 6,164.68 6,167.72 6,164.68 6,167.72 77,940.4K
11:17 6,165.13 6,166.09 6,164.12 6,166.09 26,480.1K
11:18 6,167.85 6,170.01 6,167.85 6,170.01 19,828.2K
11:19 6,172.72 6,178.14 6,172.72 6,175.13 163,510.3K
11:20 6,177.03 6,177.03 6,174.10 6,174.10 88,078.9K
11:21 6,173.65 6,173.65 6,170.02 6,170.02 38,668.3K
11:22 6,169.25 6,169.25 6,167.34 6,167.34 20,112.7K
11:23 6,168.82 6,168.92 6,168.39 6,168.76 38,117.3K
11:24 6,168.90 6,168.90 6,165.88 6,166.31 33,478.3K
11:25 6,166.40 6,167.16 6,164.75 6,167.16 10,222.1K
11:26 6,167.43 6,170.42 6,167.43 6,170.42 10,565.5K
11:27 6,169.76 6,169.76 6,168.46 6,168.68 16,717.6K
11:28 6,168.43 6,168.43 6,165.95 6,167.24 31,682.0K
11:29 6,169.60 6,174.39 6,169.60 6,174.39 73,718.0K
11:30 6,175.60 6,178.39 6,175.60 6,177.12 72,765.0K
11:31 6,176.78 6,176.78 6,175.99 6,176.03 65,910.0K
11:32 6,174.41 6,174.41 6,173.32 6,173.70 15,774.8K
11:33 6,173.23 6,173.74 6,172.21 6,173.74 19,242.1K
11:34 6,174.29 6,174.29 6,171.66 6,172.08 19,746.2K
11:35 6,171.63 6,171.63 6,170.13 6,170.13 23,404.4K
11:36 6,172.50 6,176.75 6,172.50 6,176.75 39,485.1K
11:37 6,176.86 6,178.32 6,176.86 6,178.32 17,968.5K
11:38 6,179.24 6,179.24 6,176.23 6,176.23 18,904.8K
11:39 6,175.42 6,176.87 6,175.42 6,176.87 9,287.8K
11:40 6,176.93 6,179.78 6,176.93 6,179.78 6,645.5K
11:41 6,180.60 6,181.92 6,180.57 6,181.92 18,738.9K
11:42 6,182.19 6,184.91 6,182.19 6,184.68 42,196.6K
11:43 6,184.33 6,193.53 6,184.33 6,193.53 65,013.9K
11:44 6,192.48 6,197.80 6,192.48 6,197.80 95,115.6K
11:45 6,197.24 6,197.24 6,195.52 6,195.52 54,955.1K
11:46 6,194.79 6,194.79 6,193.86 6,194.32 24,037.3K
11:47 6,195.08 6,195.08 6,192.60 6,194.59 32,136.5K
11:48 6,193.42 6,197.77 6,193.42 6,197.77 44,236.0K
11:49 6,202.46 6,207.18 6,202.46 6,206.58 184,463.0K
11:50 6,206.56 6,208.80 6,205.93 6,208.80 44,866.9K
11:51 6,208.93 6,213.94 6,208.93 6,210.29 142,215.2K
11:52 6,211.01 6,217.04 6,211.01 6,217.04 118,160.8K
11:53 6,215.88 6,220.11 6,213.96 6,220.11 86,734.0K
11:54 6,219.37 6,220.74 6,219.37 6,219.62 57,783.4K
11:55 6,218.98 6,218.98 6,211.98 6,211.98 72,467.2K
11:56 6,212.00 6,212.00 6,209.09 6,209.09 47,670.1K
11:57 6,208.56 6,210.08 6,208.14 6,208.14 31,962.6K
11:58 6,207.76 6,210.91 6,207.76 6,210.91 30,045.1K
11:59 6,210.86 6,211.08 6,210.70 6,211.08 34,863.0K
12:00 6,212.58 6,220.74 6,212.58 6,218.17 135,529.6K
12:01 6,216.75 6,216.75 6,213.15 6,213.15 61,901.0K
12:02 6,211.78 6,214.47 6,211.78 6,214.47 69,027.1K
12:03 6,214.16 6,214.16 6,206.97 6,206.97 33,395.1K
12:04 6,207.03 6,207.30 6,205.94 6,207.30 38,512.0K
12:05 6,207.70 6,207.70 6,207.25 6,207.55 19,691.7K
12:06 6,208.14 6,210.33 6,208.14 6,210.13 50,637.5K
12:07 6,213.19 6,213.37 6,211.59 6,211.59 103,748.4K
12:08 6,211.13 6,215.09 6,211.13 6,214.13 86,264.6K
12:09 6,212.71 6,212.71 6,210.67 6,211.44 70,324.0K
12:10 6,210.02 6,213.15 6,210.02 6,213.15 50,475.3K
12:11 6,213.47 6,213.47 6,212.65 6,213.01 80,857.0K
12:12 6,212.56 6,212.56 6,211.65 6,211.94 28,372.6K
12:13 6,212.12 6,215.02 6,211.06 6,215.02 18,044.5K
12:14 6,219.30 6,221.67 6,219.30 6,220.97 84,528.1K
12:15 6,221.39 6,221.39 6,219.32 6,219.32 23,492.8K
12:16 6,219.19 6,219.19 6,215.31 6,215.90 21,650.4K
12:17 6,215.19 6,217.46 6,214.73 6,214.73 24,629.0K
12:18 6,214.53 6,214.53 6,211.43 6,212.35 14,235.1K
12:19 6,212.27 6,212.75 6,211.79 6,211.79 24,007.6K
12:20 6,212.19 6,215.25 6,212.19 6,215.25 33,893.7K
12:21 6,214.88 6,214.88 6,211.87 6,211.87 16,374.9K
12:22 6,211.15 6,211.15 6,208.99 6,208.99 61,680.6K
12:23 6,208.46 6,209.39 6,208.28 6,209.39 49,414.4K
12:24 6,209.19 6,209.19 6,202.67 6,202.67 18,612.0K
12:25 6,203.52 6,203.52 6,199.83 6,199.83 26,657.0K
12:26 6,198.24 6,201.45 6,198.24 6,199.24 92,647.1K
12:27 6,196.67 6,198.05 6,195.22 6,195.22 39,301.4K
12:28 6,195.03 6,195.79 6,193.73 6,194.64 46,477.8K
12:29 6,195.61 6,195.61 6,194.16 6,195.37 38,564.0K
12:30 6,199.58 6,199.58 6,195.87 6,195.87 25,114.5K
12:31 6,196.31 6,196.31 6,195.20 6,195.20 15,763.9K
12:32 6,196.79 6,197.12 6,195.84 6,195.84 18,746.2K
12:33 6,195.22 6,196.23 6,195.22 6,195.79 4,900.9K
12:34 6,194.79 6,195.06 6,194.79 6,194.96 9,149.8K
12:35 6,194.52 6,205.72 6,194.52 6,205.72 114,210.9K
12:36 6,206.42 6,210.61 6,206.42 6,210.61 49,194.8K
12:37 6,210.43 6,212.90 6,210.43 6,212.90 51,627.1K
12:38 6,212.77 6,212.77 6,210.37 6,210.37 44,882.3K
12:39 6,209.26 6,209.91 6,209.26 6,209.69 61,029.0K
12:40 6,209.05 6,210.36 6,208.83 6,210.36 119,652.1K
12:41 6,211.21 6,217.41 6,211.21 6,217.11 95,959.9K
12:42 6,217.50 6,217.50 6,210.10 6,210.10 78,533.3K
12:43 6,209.52 6,212.13 6,208.18 6,212.13 25,294.8K
12:44 6,210.46 6,211.32 6,209.41 6,211.13 54,639.5K
12:45 6,210.76 6,211.62 6,209.10 6,209.10 30,914.0K
12:46 6,207.37 6,211.16 6,207.37 6,209.88 29,505.1K
12:47 6,210.08 6,211.65 6,210.08 6,211.11 31,698.2K
12:48 6,210.46 6,210.46 6,209.48 6,209.48 14,838.7K
12:49 6,209.42 6,213.07 6,209.42 6,213.07 39,732.8K
12:50 6,214.48 6,217.23 6,214.48 6,217.23 29,233.1K
12:51 6,216.30 6,216.58 6,215.29 6,216.46 43,465.1K
12:52 6,215.07 6,215.07 6,211.26 6,211.26 32,690.9K
12:53 6,212.53 6,213.25 6,212.53 6,213.07 19,264.0K
12:54 6,214.23 6,214.23 6,211.34 6,212.08 23,022.1K
12:55 6,212.62 6,212.62 6,211.47 6,211.99 30,006.5K
12:56 6,210.00 6,210.06 6,208.77 6,208.83 16,884.9K
12:57 6,208.64 6,209.50 6,206.35 6,206.35 19,221.0K
12:58 6,205.35 6,206.26 6,204.49 6,206.26 66,725.1K
12:59 6,206.11 6,207.98 6,206.11 6,207.98 39,394.1K
13:00 6,207.54 6,211.38 6,207.54 6,211.38 40,426.4K
13:01 6,212.75 6,212.75 6,211.68 6,211.68 28,497.5K
13:02 6,211.04 6,211.04 6,210.18 6,210.30 11,489.0K
13:03 6,208.52 6,208.52 6,202.90 6,202.90 24,958.9K
13:04 6,202.14 6,202.14 6,201.84 6,202.01 27,480.3K
13:05 6,203.73 6,208.04 6,203.73 6,208.04 50,029.2K
13:06 6,209.75 6,211.81 6,209.75 6,210.62 39,838.3K
13:07 6,211.13 6,211.13 6,209.50 6,209.50 18,227.6K
13:08 6,209.17 6,210.47 6,209.17 6,209.65 21,295.8K
13:09 6,210.24 6,210.24 6,208.56 6,208.56 8,979.6K
13:10 6,208.52 6,210.83 6,208.52 6,210.83 8,450.7K
13:11 6,211.42 6,211.48 6,209.73 6,209.73 15,031.0K
13:12 6,209.03 6,209.03 6,200.61 6,200.61 31,705.9K
13:13 6,200.25 6,200.93 6,198.88 6,200.93 39,546.7K
13:14 6,198.86 6,201.13 6,198.86 6,201.13 22,454.1K
13:15 6,201.24 6,201.25 6,200.91 6,201.03 10,214.9K
13:16 6,202.04 6,203.24 6,201.58 6,201.58 18,680.1K
13:17 6,201.09 6,201.19 6,200.61 6,200.67 22,628.8K
13:18 6,200.35 6,201.06 6,199.76 6,199.76 9,357.6K
13:19 6,199.55 6,200.81 6,199.55 6,200.81 16,460.2K
13:20 6,202.99 6,203.44 6,201.77 6,202.13 62,081.8K
13:21 6,202.45 6,202.45 6,199.81 6,199.89 27,558.9K
13:22 6,201.04 6,201.04 6,198.91 6,198.91 12,472.1K
13:23 6,198.16 6,199.17 6,197.06 6,197.72 26,924.8K
13:24 6,197.18 6,197.18 6,195.02 6,196.34 53,584.2K
13:25 6,195.22 6,196.11 6,195.07 6,195.07 18,581.7K
13:26 6,195.03 6,195.03 6,194.08 6,194.08 26,734.0K
13:27 6,194.35 6,194.53 6,188.31 6,188.31 90,210.4K
13:28 6,187.32 6,190.10 6,187.32 6,190.10 32,535.4K
13:29 6,191.49 6,192.70 6,191.24 6,192.70 9,702.8K
13:30 6,192.47 6,192.47 6,190.07 6,190.07 26,368.5K
13:31 6,190.67 6,190.67 6,189.28 6,190.03 25,947.3K
13:32 6,189.64 6,189.64 6,187.36 6,187.36 23,796.3K
13:33 6,188.08 6,190.10 6,188.08 6,189.91 20,428.3K
13:34 6,190.61 6,193.31 6,190.61 6,193.24 12,423.1K
13:35 6,194.13 6,197.21 6,194.13 6,197.08 21,910.1K
13:36 6,196.60 6,198.30 6,191.68 6,191.68 35,908.6K
13:37 6,190.93 6,192.56 6,190.93 6,191.81 56,776.6K
13:38 6,191.62 6,192.94 6,191.62 6,192.94 20,447.2K
13:39 6,193.02 6,194.56 6,191.20 6,191.20 37,724.3K
13:40 6,191.10 6,191.44 6,190.11 6,191.44 18,331.1K
13:41 6,191.82 6,193.14 6,191.70 6,193.14 10,541.4K
13:42 6,194.52 6,197.69 6,194.52 6,197.69 19,759.3K
13:43 6,196.08 6,197.17 6,194.80 6,194.80 11,287.4K
13:44 6,195.94 6,196.74 6,195.72 6,196.74 17,650.4K
13:45 6,195.96 6,195.96 6,193.62 6,194.05 7,487.3K
13:46 6,193.96 6,193.96 6,193.26 6,193.63 9,438.5K
13:47 6,194.14 6,194.14 6,193.28 6,193.77 9,709.0K
13:48 6,194.96 6,195.07 6,193.72 6,193.72 7,910.3K
13:49 6,194.86 6,195.29 6,194.86 6,195.29 7,753.7K
13:50 6,194.89 6,199.37 6,194.89 6,198.79 19,264.1K
13:51 6,199.00 6,204.17 6,199.00 6,202.34 22,858.6K
13:52 6,202.01 6,202.01 6,200.17 6,200.57 8,415.7K
13:53 6,196.81 6,197.66 6,196.81 6,197.66 15,605.9K
13:54 6,198.89 6,201.21 6,198.89 6,199.24 25,115.0K
13:55 6,198.38 6,198.38 6,194.99 6,195.03 27,433.9K
13:56 6,194.59 6,194.59 6,191.96 6,191.96 11,581.6K
13:57 6,192.86 6,193.62 6,192.25 6,192.25 4,257.1K
13:58 6,192.26 6,192.50 6,190.99 6,191.50 7,608.6K
13:59 6,191.49 6,193.21 6,191.49 6,192.32 4,234.0K
14:00 6,192.20 6,195.75 6,192.20 6,195.43 15,421.1K
14:01 6,194.70 6,195.86 6,194.70 6,195.29 3,732.3K
14:02 6,195.83 6,195.83 6,195.10 6,195.29 5,416.8K
14:03 6,194.02 6,194.02 6,192.39 6,193.01 6,774.8K
14:04 6,193.02 6,193.53 6,193.02 6,193.19 8,270.3K
14:05 6,194.13 6,196.41 6,194.13 6,196.23 11,670.0K
14:06 6,196.94 6,201.49 6,196.94 6,201.49 12,335.3K
14:07 6,200.36 6,201.40 6,200.36 6,201.19 14,043.0K
14:08 6,201.93 6,201.93 6,197.65 6,198.94 7,049.5K
14:09 6,201.09 6,201.18 6,196.82 6,196.82 22,815.0K
14:10 6,196.38 6,197.18 6,196.22 6,197.18 6,210.5K
14:11 6,197.75 6,198.80 6,197.21 6,197.21 12,299.5K
14:12 6,196.45 6,196.45 6,195.97 6,196.15 7,403.9K
14:13 6,195.29 6,195.29 6,195.11 6,195.15 7,215.9K
14:14 6,194.61 6,194.61 6,192.00 6,192.00 19,183.0K
14:15 6,192.59 6,195.34 6,192.59 6,195.34 8,559.2K
14:16 6,195.53 6,195.53 6,195.36 6,195.47 13,540.3K
14:17 6,194.95 6,194.95 6,192.76 6,193.38 19,038.1K
14:18 6,192.08 6,192.08 6,190.28 6,191.60 7,005.1K
14:19 6,192.07 6,192.44 6,191.41 6,191.41 6,626.7K
14:20 6,192.17 6,192.84 6,192.17 6,192.84 12,995.9K
14:21 6,193.32 6,193.73 6,193.32 6,193.45 6,207.5K
14:22 6,193.15 6,193.15 6,191.10 6,191.25 18,502.7K
14:23 6,191.91 6,195.69 6,191.91 6,195.69 4,674.2K
14:24 6,196.77 6,208.77 6,196.77 6,207.47 29,336.7K
14:25 6,207.10 6,212.19 6,207.10 6,209.46 32,743.0K
14:26 6,211.77 6,216.76 6,211.77 6,216.76 36,922.2K
14:27 6,217.02 6,218.99 6,217.02 6,217.59 51,867.3K
14:28 6,217.36 6,218.76 6,216.62 6,218.76 16,214.4K
14:29 6,218.85 6,218.85 6,216.74 6,216.74 21,360.0K
14:30 6,217.66 6,217.66 6,216.56 6,216.81 7,148.7K
14:31 6,217.53 6,217.53 6,214.53 6,214.53 11,996.4K
14:32 6,214.73 6,214.73 6,211.84 6,211.84 14,100.0K
14:33 6,211.21 6,211.21 6,209.00 6,209.00 16,670.0K
14:34 6,209.93 6,210.31 6,209.90 6,210.10 6,518.5K
14:35 6,210.12 6,210.12 6,208.59 6,208.59 7,660.8K
14:36 6,207.94 6,208.56 6,207.94 6,208.56 5,883.1K
14:37 6,209.26 6,209.26 6,206.67 6,206.67 6,013.4K
14:38 6,206.13 6,206.13 6,205.34 6,205.34 2,045.2K
14:39 6,205.04 6,205.04 6,203.86 6,204.90 12,726.8K
14:40 6,203.63 6,206.30 6,202.55 6,206.30 9,969.1K
14:41 6,206.25 6,207.94 6,205.95 6,207.94 5,837.4K
14:42 6,207.48 6,207.95 6,207.26 6,207.95 3,655.6K
14:43 6,206.77 6,207.49 6,205.36 6,205.36 7,676.9K
14:44 6,205.12 6,206.11 6,205.12 6,206.11 1,506.1K
14:45 6,206.65 6,207.92 6,206.65 6,207.89 10,479.9K
14:46 6,206.95 6,208.52 6,206.95 6,208.41 15,802.7K
14:47 6,207.26 6,207.76 6,207.26 6,207.76 2,535.9K
14:48 6,207.72 6,207.72 6,207.33 6,207.33 3,900.5K
14:49 6,207.33 6,207.33 6,206.13 6,206.40 3,568.2K
14:50 6,206.03 6,206.87 6,205.70 6,205.70 11,997.0K
14:51 6,205.55 6,205.55 6,204.85 6,205.45 5,835.2K
14:52 6,205.24 6,205.24 6,203.34 6,204.76 14,454.3K
14:53 6,204.69 6,204.69 6,203.40 6,203.97 10,855.7K
14:54 6,204.30 6,204.58 6,203.78 6,203.78 9,833.7K
14:55 6,203.87 6,203.87 6,202.24 6,202.68 6,378.3K
14:56 6,202.08 6,202.47 6,202.08 6,202.47 11,663.9K
14:57 6,202.58 6,202.58 6,201.82 6,202.09 6,136.7K
14:58 6,202.21 6,205.04 6,202.21 6,205.04 7,788.5K
14:59 6,205.95 6,206.21 6,205.62 6,206.21 6,689.9K
15:00 6,208.39 6,211.13 6,208.39 6,211.13 34,567.1K
15:01 6,211.65 6,213.84 6,211.65 6,213.84 13,323.8K
15:02 6,213.54 6,213.54 6,212.42 6,213.01 14,900.1K
15:03 6,213.72 6,213.72 6,213.11 6,213.35 7,553.9K
15:04 6,214.03 6,214.34 6,213.67 6,214.13 6,861.0K
15:05 6,214.04 6,216.60 6,214.04 6,216.60 13,268.9K
15:06 6,218.11 6,218.57 6,216.84 6,218.57 12,746.2K
15:07 6,217.70 6,218.01 6,217.70 6,218.01 9,495.0K
15:08 6,218.43 6,218.43 6,213.80 6,213.80 15,891.8K
15:09 6,213.22 6,213.80 6,213.22 6,213.80 7,727.4K
15:10 6,213.63 6,215.29 6,213.63 6,215.29 8,340.8K
15:11 6,215.68 6,218.07 6,215.68 6,218.07 9,738.0K
15:12 6,218.16 6,219.88 6,217.55 6,219.88 16,981.3K
15:13 6,219.72 6,222.90 6,219.72 6,222.90 35,443.2K
15:14 6,223.47 6,224.57 6,222.78 6,223.50 34,736.9K
15:15 6,223.89 6,228.80 6,223.89 6,228.25 35,534.5K
15:16 6,226.74 6,226.74 6,224.32 6,224.36 11,506.3K
15:17 6,225.27 6,226.68 6,225.27 6,226.25 16,394.6K
15:18 6,225.48 6,225.48 6,222.11 6,222.11 13,479.7K
15:19 6,222.17 6,222.17 6,220.44 6,221.51 21,078.2K
15:20 6,220.60 6,222.59 6,220.60 6,222.59 7,158.4K
15:21 6,222.83 6,222.83 6,220.47 6,220.94 18,843.4K
15:22 6,220.73 6,222.18 6,220.33 6,221.65 15,731.4K
15:23 6,221.99 6,221.99 6,216.86 6,218.96 24,683.1K
15:24 6,218.48 6,219.07 6,217.64 6,217.64 16,950.4K
15:25 6,215.82 6,217.11 6,215.37 6,215.37 14,085.5K
15:26 6,215.27 6,215.27 6,212.89 6,214.30 37,692.7K
15:27 6,214.85 6,216.16 6,214.85 6,216.16 13,140.7K
15:28 6,217.85 6,219.51 6,217.85 6,218.89 13,662.2K
15:29 6,216.57 6,216.57 6,210.49 6,210.49 30,695.1K
15:30 6,209.19 6,210.62 6,207.91 6,209.41 78,070.8K
15:31 6,210.26 6,211.33 6,209.75 6,211.33 12,522.3K
15:32 6,209.79 6,209.79 6,209.00 6,209.00 7,398.1K
15:33 6,208.66 6,208.66 6,206.41 6,206.57 15,198.2K
15:34 6,208.15 6,208.15 6,205.79 6,205.79 24,740.5K
15:35 6,206.89 6,208.71 6,205.55 6,208.71 9,568.6K
15:36 6,208.73 6,208.73 6,207.87 6,208.11 11,277.7K
15:37 6,208.57 6,210.21 6,208.57 6,210.21 10,264.7K
15:38 6,210.97 6,210.97 6,208.87 6,208.87 8,251.7K
15:39 6,208.48 6,209.72 6,207.00 6,207.05 8,906.3K
15:40 6,208.01 6,214.48 6,208.01 6,214.39 46,764.5K
15:41 6,215.27 6,215.27 6,214.63 6,214.94 22,938.3K
15:42 6,213.93 6,215.58 6,213.77 6,215.58 34,268.5K
15:43 6,216.02 6,219.26 6,216.02 6,217.82 61,856.0K
15:44 6,216.50 6,217.89 6,216.50 6,217.89 18,844.1K
15:45 6,217.94 6,218.97 6,217.94 6,218.97 24,155.9K
15:46 6,219.08 6,219.66 6,219.08 6,219.49 51,328.1K
15:47 6,219.81 6,220.78 6,219.81 6,220.11 19,589.4K
15:48 6,220.21 6,220.64 6,219.75 6,220.64 16,058.9K
15:49 6,220.57 6,223.25 6,220.53 6,223.25 16,633.3K
15:50 6,222.94 6,225.69 6,222.94 6,225.69 36,427.5K
15:51 6,226.54 6,226.54 6,223.93 6,223.93 102,313.5K
15:52 6,223.40 6,223.40 6,221.32 6,221.72 40,409.9K
15:53 6,222.17 6,225.79 6,222.17 6,225.79 25,368.6K
15:54 6,225.00 6,233.12 6,225.00 6,233.12 74,068.1K
15:55 6,234.27 6,234.27 6,229.17 6,229.17 71,839.9K
15:56 6,227.40 6,230.46 6,227.40 6,230.46 66,487.5K
15:57 6,229.32 6,229.60 6,228.84 6,228.84 39,237.8K
15:58 6,228.34 6,228.34 6,227.27 6,227.28 27,686.5K
15:59 6,228.45 6,231.24 6,228.45 6,231.20 15,566.9K
16:00 6,230.60 6,230.60 6,228.81 6,228.81 10,784.2K
16:01 6,227.39 6,227.39 6,224.74 6,224.74 27,126.8K
16:02 6,224.36 6,226.29 6,224.36 6,226.29 14,095.9K
16:03 6,227.01 6,227.01 6,225.09 6,226.15 18,056.0K
16:04 6,227.01 6,229.39 6,227.01 6,229.39 13,874.3K
16:05 6,229.37 6,229.37 6,229.05 6,229.10 17,436.8K
16:06 6,229.88 6,232.33 6,229.88 6,232.33 29,635.1K
16:07 6,230.88 6,231.68 6,229.47 6,229.47 50,276.4K
16:08 6,229.99 6,230.40 6,229.99 6,230.38 30,979.5K
16:09 6,229.95 6,230.35 6,229.35 6,229.36 18,526.0K
16:10 6,229.37 6,230.72 6,229.37 6,229.82 24,330.0K
16:11 6,228.66 6,230.32 6,228.66 6,230.32 25,571.7K
16:12 6,231.79 6,231.79 6,230.55 6,230.55 43,277.0K
16:13 6,230.81 6,231.71 6,230.81 6,230.91 15,847.4K
16:14 6,231.08 6,231.20 6,228.91 6,228.91 27,857.0K
16:15 6,228.26 6,228.26 6,225.04 6,225.36 30,092.2K
16:16 6,223.36 6,223.36 6,218.25 6,218.25 63,126.4K
16:17 6,217.64 6,218.89 6,217.64 6,217.67 28,554.5K
16:18 6,218.22 6,218.22 6,216.62 6,216.62 19,012.4K
16:19 6,216.67 6,218.54 6,216.67 6,218.54 14,185.6K
16:20 6,219.24 6,219.24 6,218.33 6,218.72 14,302.0K
16:21 6,218.96 6,218.96 6,218.09 6,218.48 20,134.6K
16:22 6,219.25 6,219.83 6,218.53 6,219.83 144,754.4K
16:23 6,219.81 6,222.17 6,219.81 6,222.17 43,014.3K
16:24 6,223.27 6,224.44 6,222.49 6,224.44 11,952.0K
16:25 6,224.28 6,225.62 6,224.28 6,225.62 12,120.0K
16:26 6,225.99 6,226.33 6,224.37 6,224.37 12,501.8K
16:27 6,223.93 6,224.06 6,222.79 6,222.79 7,325.6K
16:28 6,223.14 6,223.14 6,220.88 6,220.88 9,962.2K
16:29 6,221.17 6,222.94 6,221.17 6,222.94 10,793.0K
16:30 6,223.14 6,225.75 6,223.14 6,225.75 21,342.3K
16:31 6,224.64 6,225.23 6,223.59 6,223.59 11,606.6K
16:32 6,222.71 6,223.64 6,222.27 6,222.27 9,737.5K
16:33 6,222.87 6,222.87 6,220.78 6,220.78 5,441.0K
16:34 6,220.32 6,220.54 6,217.34 6,217.34 20,748.8K
16:35 6,216.18 6,216.18 6,212.73 6,213.22 39,755.1K
16:36 6,213.72 6,213.72 6,211.83 6,213.00 26,128.7K
16:37 6,213.28 6,214.73 6,213.28 6,214.73 12,100.6K
16:38 6,214.21 6,214.45 6,213.83 6,214.40 45,754.7K
16:39 6,214.24 6,215.16 6,214.24 6,215.16 19,809.5K
16:40 6,216.24 6,219.08 6,216.24 6,219.08 16,535.4K
16:41 6,219.34 6,220.01 6,219.16 6,219.16 15,349.5K
16:42 6,218.72 6,219.24 6,217.35 6,217.35 13,777.7K
16:43 6,216.82 6,217.36 6,215.78 6,215.78 31,749.4K
16:44 6,215.53 6,215.75 6,215.23 6,215.23 22,006.1K
16:45 6,214.84 6,217.97 6,214.84 6,217.97 34,986.8K
16:46 6,221.77 6,221.77 6,219.55 6,219.55 17,970.5K
16:47 6,219.03 6,220.79 6,219.03 6,220.20 6,138.4K
16:48 6,218.24 6,218.24 6,216.33 6,216.33 11,402.5K
16:49 6,216.78 6,216.78 6,212.47 6,212.47 38,538.5K
16:50 6,210.01 6,210.01 6,204.60 6,204.60 61,298.5K
16:51 6,202.74 6,202.74 6,199.72 6,199.72 75,775.4K
16:52 6,199.09 6,199.09 6,193.89 6,194.87 91,494.4K
16:53 6,195.71 6,198.68 6,195.71 6,198.15 58,868.3K
16:54 6,198.89 6,200.05 6,198.71 6,200.05 17,889.5K
16:55 6,200.66 6,201.05 6,200.66 6,201.05 9,840.3K
16:56 6,201.39 6,201.77 6,200.68 6,201.31 14,652.3K
16:57 6,201.06 6,201.22 6,200.00 6,200.27 36,758.6K
16:58 6,202.46 6,203.83 6,201.36 6,201.36 21,872.4K
16:59 6,201.87 6,203.86 6,201.87 6,203.86 23,343.1K
17:00 6,204.66 6,209.43 6,204.66 6,209.43 133,879.3K
17:01 6,209.18 6,209.18 6,208.09 6,208.09 22,352.0K
17:02 6,206.78 6,206.78 6,202.72 6,202.72 37,485.9K
17:03 6,201.21 6,202.58 6,200.95 6,200.95 41,421.8K
17:04 6,200.48 6,200.48 6,198.28 6,198.28 15,028.9K
17:05 6,198.23 6,198.23 6,196.89 6,196.89 27,914.4K
17:06 6,197.86 6,199.30 6,197.40 6,199.30 12,562.0K
17:07 6,199.55 6,201.31 6,199.55 6,201.31 9,000.5K
17:08 6,201.50 6,203.85 6,201.50 6,203.78 16,044.4K
17:09 6,204.61 6,208.55 6,204.56 6,208.55 38,858.4K
17:10 6,210.91 6,211.44 6,209.08 6,210.09 27,329.9K
17:11 6,210.52 6,211.72 6,210.52 6,211.36 30,035.0K
17:12 6,211.45 6,212.77 6,211.45 6,212.77 32,291.5K
17:13 6,213.39 6,215.63 6,213.39 6,215.33 22,317.9K
17:14 6,213.87 6,213.92 6,212.12 6,212.68 18,507.5K
17:15 6,213.48 6,217.84 6,213.48 6,216.62 22,168.0K
17:16 6,217.29 6,219.23 6,216.92 6,216.92 31,948.9K
17:17 6,217.14 6,217.14 6,214.46 6,214.69 17,719.5K
17:18 6,215.82 6,216.18 6,215.21 6,215.21 11,632.5K
17:19 6,212.97 6,212.97 6,209.46 6,209.46 25,601.6K
17:20 6,209.81 6,212.46 6,209.81 6,212.46 24,808.8K
17:21 6,211.61 6,211.99 6,211.13 6,211.99 5,424.8K
17:22 6,211.45 6,212.75 6,211.45 6,212.22 11,574.1K
17:23 6,211.72 6,212.04 6,211.51 6,211.51 11,029.6K
17:24 6,211.35 6,211.35 6,210.21 6,210.86 18,083.0K
17:25 6,211.28 6,212.69 6,211.28 6,212.69 3,159.2K
17:26 6,213.78 6,215.20 6,213.78 6,215.20 8,805.3K
17:27 6,215.03 6,217.67 6,215.03 6,217.67 9,169.7K
17:28 6,213.66 6,213.66 6,211.11 6,211.53 11,581.4K
17:29 6,210.03 6,212.02 6,210.03 6,212.02 8,460.4K
17:30 6,211.91 6,212.23 6,211.84 6,212.12 3,730.1K
17:31 6,212.82 6,216.41 6,212.82 6,216.27 29,443.3K
17:32 6,216.93 6,217.68 6,216.66 6,217.68 25,898.7K
17:33 6,216.73 6,216.73 6,215.18 6,215.18 8,195.0K
17:34 6,214.55 6,216.80 6,214.23 6,216.80 14,333.2K
17:35 6,217.43 6,217.56 6,216.82 6,216.82 14,098.6K
17:36 6,217.46 6,222.59 6,217.20 6,222.59 77,835.8K
17:37 6,226.27 6,226.27 6,224.94 6,224.94 60,209.4K
17:38 6,224.66 6,225.54 6,224.66 6,224.85 20,547.8K
17:39 6,223.85 6,224.92 6,223.66 6,223.66 35,404.1K
17:40 6,224.94 6,225.21 6,223.58 6,223.58 32,598.6K
17:41 6,224.24 6,224.24 6,221.86 6,221.86 25,616.4K
17:42 6,222.11 6,224.00 6,222.11 6,222.88 21,101.8K
17:43 6,222.14 6,222.14 6,221.16 6,221.87 12,436.8K
17:44 6,220.44 6,220.74 6,220.21 6,220.34 16,895.0K
17:45 6,220.43 6,222.98 6,220.43 6,222.98 34,803.5K
17:46 6,224.48 6,226.98 6,224.48 6,226.98 49,936.8K
17:47 6,225.83 6,226.41 6,223.30 6,223.30 21,558.7K
17:48 6,221.07 6,224.31 6,221.07 6,224.31 45,668.5K
17:49 6,224.49 6,229.78 6,224.49 6,229.78 92,322.1K
17:50 6,230.27 6,230.47 6,227.20 6,227.20 32,740.8K
17:51 6,226.01 6,226.57 6,226.01 6,226.40 21,703.8K
17:52 6,225.18 6,225.70 6,225.01 6,225.51 15,415.0K
17:53 6,225.06 6,225.13 6,224.33 6,224.33 6,041.7K
17:54 6,224.48 6,226.43 6,224.48 6,226.43 14,634.2K
17:55 6,225.70 6,232.40 6,225.70 6,232.40 48,249.2K
17:56 6,233.37 6,237.96 6,233.37 6,236.61 88,004.7K
17:57 6,239.15 6,239.89 6,237.84 6,237.84 70,101.7K
17:58 6,240.82 6,240.82 6,238.87 6,239.52 34,955.4K
17:59 6,240.07 6,240.55 6,239.86 6,239.86 36,201.4K
18:00 6,240.48 6,244.30 6,240.48 6,243.68 25,607.2K
18:01 6,242.48 6,242.72 6,241.47 6,241.69 32,122.9K
18:02 6,242.33 6,244.40 6,242.33 6,244.40 37,752.1K
18:03 6,245.17 6,245.17 6,242.97 6,243.78 23,506.3K
18:04 6,242.24 6,242.24 6,238.52 6,238.52 27,931.1K
18:05 6,236.90 6,238.74 6,235.89 6,235.89 26,811.8K
18:06 6,237.56 6,239.87 6,235.35 6,239.87 33,963.5K
18:07 6,239.65 6,239.70 6,239.26 6,239.26 18,810.7K
18:08 6,238.72 6,240.16 6,238.45 6,239.73 12,264.9K
18:09 6,239.67 6,239.67 6,236.57 6,236.57 16,360.4K
18:10 6,236.15 6,237.88 6,236.15 6,237.88 13,127.6K
18:11 6,235.84 6,236.22 6,235.57 6,235.57 17,499.7K
18:12 6,235.77 6,236.78 6,235.77 6,236.41 14,905.2K
18:13 6,237.03 6,237.46 6,235.77 6,235.77 8,325.8K
18:14 6,236.01 6,237.42 6,236.01 6,237.42 17,177.4K
18:15 6,236.31 6,237.54 6,236.15 6,236.15 32,095.1K
18:16 6,235.84 6,235.84 6,234.99 6,235.64 18,870.2K
18:17 6,234.77 6,234.77 6,233.70 6,233.70 23,592.9K
18:18 6,234.01 6,234.01 6,231.22 6,231.22 16,252.0K
18:19 6,229.65 6,233.38 6,229.65 6,233.38 18,797.4K
18:20 6,231.97 6,231.97 6,229.89 6,229.89 32,672.8K
18:21 6,229.32 6,229.34 6,228.02 6,228.02 20,402.6K
18:22 6,228.02 6,228.02 6,227.35 6,227.35 11,316.3K
18:23 6,228.82 6,229.13 6,227.34 6,227.34 22,543.0K
18:24 6,227.38 6,227.38 6,225.83 6,225.83 10,533.9K
18:25 6,226.19 6,226.19 6,225.53 6,226.04 18,511.8K
18:26 6,226.14 6,227.60 6,226.14 6,227.60 12,250.5K
18:27 6,227.99 6,228.17 6,226.49 6,226.79 22,574.1K
18:28 6,225.78 6,225.94 6,225.30 6,225.30 21,726.6K
18:29 6,225.51 6,225.88 6,225.51 6,225.88 4,109.0K
18:30 6,225.23 6,225.56 6,224.49 6,225.56 8,048.4K
18:31 6,224.93 6,225.08 6,224.93 6,225.03 5,846.7K
18:32 6,225.24 6,226.87 6,225.24 6,226.87 12,014.7K
18:33 6,225.23 6,225.23 6,224.69 6,225.10 9,315.5K
18:34 6,225.26 6,225.66 6,225.26 6,225.49 4,943.4K
18:35 6,226.11 6,230.67 6,226.11 6,230.67 37,058.1K
18:36 6,230.63 6,234.71 6,230.63 6,234.71 63,542.6K
18:37 6,235.21 6,235.21 6,233.40 6,234.89 21,294.3K
18:38 6,236.53 6,239.15 6,236.53 6,237.62 29,209.2K
18:39 6,236.70 6,237.19 6,236.61 6,237.19 11,690.0K
18:40 6,235.11 6,235.11 6,235.11 6,235.11 489.0K
18:51 6,232.63 6,232.63 6,232.63 6,232.63 74,448.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음