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 6,225.82 6,225.82 6,218.06 6,218.06 2,689.8K
09:51 6,219.18 6,221.20 6,219.18 6,221.20 12,455.4K
09:52 6,223.01 6,223.57 6,222.80 6,223.06 15,185.3K
09:53 6,222.73 6,222.73 6,219.59 6,219.59 7,100.4K
09:54 6,219.41 6,220.95 6,219.12 6,220.95 5,500.7K
09:55 6,221.73 6,221.73 6,220.41 6,221.06 2,714.2K
09:56 6,221.91 6,223.58 6,221.91 6,223.58 12,424.2K
09:57 6,223.45 6,223.58 6,223.09 6,223.22 8,147.8K
09:58 6,222.57 6,222.57 6,219.36 6,220.90 9,185.0K
09:59 6,220.68 6,220.68 6,218.24 6,218.95 5,192.3K
10:00 6,218.49 6,218.49 6,207.18 6,207.18 25,942.5K
10:01 6,206.90 6,209.70 6,206.90 6,208.22 24,172.0K
10:02 6,209.09 6,210.04 6,205.76 6,205.76 17,934.5K
10:03 6,204.70 6,204.70 6,199.18 6,202.26 49,863.7K
10:04 6,203.43 6,203.43 6,199.94 6,199.94 29,940.2K
10:05 6,199.28 6,199.28 6,192.48 6,192.48 62,095.1K
10:06 6,193.23 6,194.54 6,184.24 6,184.24 111,533.9K
10:07 6,182.15 6,187.30 6,181.76 6,187.30 96,337.9K
10:08 6,190.57 6,190.57 6,189.86 6,190.39 27,345.6K
10:09 6,190.59 6,190.59 6,187.89 6,187.89 24,967.5K
10:10 6,188.44 6,188.44 6,182.83 6,183.05 24,642.7K
10:11 6,182.66 6,184.75 6,181.75 6,184.75 21,445.9K
10:12 6,183.19 6,185.37 6,183.19 6,185.37 29,876.9K
10:13 6,185.53 6,187.39 6,185.28 6,187.39 17,433.2K
10:14 6,188.02 6,188.58 6,186.59 6,188.58 14,293.4K
10:15 6,189.74 6,189.74 6,187.63 6,187.63 17,652.9K
10:16 6,186.96 6,187.17 6,185.93 6,187.17 12,199.1K
10:17 6,187.64 6,188.11 6,187.59 6,188.11 20,601.4K
10:18 6,189.99 6,190.15 6,189.43 6,189.43 19,571.4K
10:19 6,191.79 6,192.06 6,191.75 6,191.75 12,372.2K
10:20 6,193.94 6,193.94 6,191.00 6,191.00 13,997.8K
10:21 6,191.78 6,191.78 6,188.45 6,188.45 29,693.8K
10:22 6,188.87 6,189.84 6,188.18 6,189.84 20,904.4K
10:23 6,190.88 6,194.16 6,190.88 6,194.16 13,486.2K
10:24 6,194.94 6,194.94 6,194.15 6,194.15 10,967.7K
10:25 6,194.22 6,194.22 6,191.30 6,191.30 8,137.5K
10:26 6,191.32 6,191.32 6,187.16 6,187.16 17,993.4K
10:27 6,188.16 6,188.18 6,187.70 6,187.70 11,610.3K
10:28 6,188.40 6,188.72 6,188.07 6,188.24 10,105.0K
10:29 6,187.96 6,187.96 6,185.65 6,185.65 5,796.3K
10:30 6,185.20 6,185.20 6,181.82 6,182.46 36,759.1K
10:31 6,182.37 6,182.37 6,181.09 6,182.15 25,645.7K
10:32 6,182.19 6,182.19 6,179.80 6,179.80 10,658.5K
10:33 6,176.53 6,176.53 6,175.99 6,176.00 38,802.2K
10:34 6,175.41 6,175.43 6,173.42 6,173.42 12,376.0K
10:35 6,173.88 6,176.76 6,173.88 6,176.62 15,712.1K
10:36 6,176.74 6,178.63 6,176.74 6,178.63 7,388.4K
10:37 6,178.23 6,180.91 6,178.23 6,180.91 11,952.1K
10:38 6,181.40 6,181.40 6,180.31 6,181.38 19,496.4K
10:39 6,180.81 6,180.81 6,178.29 6,178.29 8,552.4K
10:40 6,179.55 6,181.32 6,179.55 6,181.05 7,662.1K
10:41 6,181.08 6,181.08 6,180.28 6,180.75 4,334.2K
10:42 6,180.77 6,183.87 6,180.55 6,183.87 8,914.2K
10:43 6,189.00 6,190.63 6,189.00 6,190.45 52,525.7K
10:44 6,190.81 6,192.30 6,190.32 6,192.21 48,776.3K
10:45 6,191.51 6,193.73 6,191.51 6,193.73 18,413.4K
10:46 6,196.98 6,201.42 6,196.98 6,201.42 96,740.8K
10:47 6,201.25 6,205.85 6,201.25 6,205.85 81,574.4K
10:48 6,206.39 6,207.25 6,205.21 6,205.21 31,412.0K
10:49 6,204.06 6,206.00 6,204.06 6,205.25 9,665.6K
10:50 6,205.83 6,205.83 6,204.82 6,204.82 13,758.2K
10:51 6,205.04 6,208.17 6,205.04 6,208.17 10,627.6K
10:52 6,209.66 6,211.56 6,209.32 6,211.56 41,530.5K
10:53 6,212.23 6,212.41 6,210.68 6,210.68 12,167.0K
10:54 6,208.69 6,208.78 6,207.94 6,207.94 13,443.1K
10:55 6,206.65 6,206.65 6,203.78 6,203.78 4,954.1K
10:56 6,203.85 6,206.18 6,203.85 6,205.81 10,205.9K
10:57 6,205.31 6,206.61 6,204.21 6,206.61 23,671.1K
10:58 6,207.01 6,207.01 6,204.88 6,204.88 8,561.8K
10:59 6,203.00 6,205.15 6,201.71 6,205.15 24,174.8K
11:00 6,204.33 6,204.33 6,201.75 6,201.75 19,903.9K
11:01 6,201.08 6,201.38 6,199.60 6,199.60 6,653.8K
11:02 6,199.60 6,200.89 6,199.24 6,200.89 6,217.0K
11:03 6,201.60 6,205.81 6,201.60 6,205.74 17,409.9K
11:04 6,205.61 6,205.61 6,204.51 6,204.51 26,655.4K
11:05 6,204.21 6,204.21 6,202.90 6,202.90 15,819.6K
11:06 6,200.98 6,201.38 6,200.98 6,201.38 8,548.2K
11:07 6,201.57 6,202.65 6,201.46 6,202.65 6,162.3K
11:08 6,201.80 6,202.48 6,201.80 6,202.45 4,220.2K
11:09 6,202.62 6,202.62 6,202.09 6,202.09 4,520.6K
11:10 6,201.90 6,202.55 6,201.79 6,201.79 16,483.0K
11:11 6,201.94 6,201.94 6,201.69 6,201.93 4,768.8K
11:12 6,201.33 6,201.50 6,200.91 6,200.92 7,797.4K
11:13 6,201.86 6,203.62 6,201.86 6,203.62 18,643.4K
11:14 6,204.64 6,208.52 6,204.64 6,208.52 40,646.3K
11:15 6,210.31 6,212.69 6,210.31 6,212.69 27,153.5K
11:16 6,212.46 6,213.45 6,212.11 6,213.45 30,667.6K
11:17 6,213.04 6,213.04 6,211.46 6,211.46 6,697.6K
11:18 6,212.71 6,212.71 6,210.77 6,210.77 4,667.6K
11:19 6,210.64 6,210.64 6,208.63 6,208.63 8,313.3K
11:20 6,207.87 6,207.87 6,204.29 6,204.29 22,066.3K
11:21 6,203.31 6,203.31 6,202.07 6,202.07 8,621.5K
11:22 6,202.22 6,203.00 6,202.22 6,203.00 10,939.7K
11:23 6,202.80 6,205.18 6,202.58 6,205.18 12,625.5K
11:24 6,204.88 6,205.25 6,204.37 6,204.37 3,323.8K
11:25 6,204.59 6,204.80 6,203.73 6,203.80 3,497.6K
11:26 6,203.47 6,203.47 6,202.53 6,203.25 2,295.5K
11:27 6,202.02 6,202.26 6,197.98 6,197.98 17,649.4K
11:28 6,197.36 6,197.36 6,195.45 6,195.58 19,521.1K
11:29 6,197.49 6,198.68 6,197.49 6,198.68 5,766.8K
11:30 6,197.87 6,198.42 6,197.49 6,197.49 5,630.1K
11:31 6,197.75 6,200.22 6,197.75 6,200.22 4,347.8K
11:32 6,200.07 6,200.11 6,199.95 6,199.95 4,776.5K
11:33 6,198.43 6,198.43 6,197.07 6,197.48 18,828.3K
11:34 6,197.70 6,199.08 6,197.70 6,199.08 1,912.9K
11:35 6,199.41 6,199.41 6,199.07 6,199.35 3,494.4K
11:36 6,199.66 6,201.55 6,199.66 6,201.55 7,260.4K
11:37 6,201.71 6,201.77 6,201.64 6,201.67 2,846.4K
11:38 6,201.61 6,201.61 6,198.13 6,198.13 3,448.4K
11:39 6,198.10 6,198.10 6,197.53 6,197.53 20,910.6K
11:40 6,197.70 6,198.93 6,197.70 6,198.93 10,022.9K
11:41 6,198.17 6,198.17 6,195.67 6,195.67 32,039.1K
11:42 6,195.33 6,195.33 6,190.42 6,190.63 123,843.1K
11:43 6,190.01 6,190.44 6,189.92 6,190.44 15,002.2K
11:44 6,191.48 6,191.48 6,190.35 6,190.37 18,464.5K
11:45 6,188.39 6,188.39 6,187.39 6,187.67 24,335.5K
11:46 6,187.49 6,188.99 6,187.49 6,188.99 12,147.5K
11:47 6,188.99 6,189.32 6,187.70 6,189.32 26,336.0K
11:48 6,187.16 6,187.16 6,181.10 6,181.10 76,465.8K
11:49 6,179.92 6,179.92 6,178.98 6,178.98 15,744.1K
11:50 6,179.51 6,179.51 6,174.74 6,175.53 44,345.6K
11:51 6,176.05 6,176.05 6,174.13 6,174.97 12,008.8K
11:52 6,174.24 6,174.24 6,171.68 6,171.68 47,676.6K
11:53 6,171.18 6,172.94 6,170.30 6,172.94 31,505.1K
11:54 6,169.16 6,171.16 6,169.16 6,171.16 32,674.8K
11:55 6,171.20 6,172.67 6,171.20 6,172.44 16,937.0K
11:56 6,172.00 6,172.00 6,169.92 6,169.92 19,864.5K
11:57 6,170.43 6,170.43 6,169.64 6,169.64 8,372.5K
11:58 6,169.67 6,169.67 6,168.68 6,169.45 14,513.0K
11:59 6,171.65 6,171.65 6,171.05 6,171.46 12,149.7K
12:00 6,170.73 6,170.73 6,166.69 6,166.69 21,356.8K
12:01 6,165.09 6,165.09 6,160.94 6,160.94 29,104.1K
12:02 6,161.59 6,163.70 6,160.10 6,160.10 20,014.6K
12:03 6,160.33 6,164.18 6,160.33 6,163.75 28,602.8K
12:04 6,165.55 6,166.77 6,165.55 6,166.48 9,122.2K
12:05 6,166.71 6,167.17 6,166.71 6,167.17 12,401.5K
12:06 6,166.77 6,168.24 6,166.77 6,168.15 7,485.4K
12:07 6,168.28 6,170.45 6,168.28 6,168.72 15,767.5K
12:08 6,168.45 6,168.45 6,166.67 6,168.01 16,507.4K
12:09 6,167.32 6,167.32 6,166.56 6,166.56 8,393.7K
12:10 6,166.58 6,168.35 6,166.58 6,168.35 11,981.2K
12:11 6,169.03 6,172.26 6,169.03 6,172.26 11,703.6K
12:12 6,173.24 6,173.24 6,171.76 6,171.76 22,200.2K
12:13 6,173.45 6,181.09 6,173.45 6,181.09 22,705.6K
12:14 6,182.51 6,182.51 6,181.08 6,182.23 31,827.6K
12:15 6,181.65 6,181.65 6,179.27 6,179.92 19,627.4K
12:16 6,180.46 6,181.64 6,180.46 6,181.64 9,624.4K
12:17 6,181.61 6,181.61 6,180.45 6,181.21 11,279.8K
12:18 6,181.73 6,181.73 6,179.64 6,179.64 9,676.5K
12:19 6,180.68 6,180.89 6,179.07 6,179.07 6,638.4K
12:20 6,180.28 6,180.28 6,176.59 6,176.59 18,372.7K
12:21 6,177.39 6,177.39 6,176.61 6,177.30 9,973.0K
12:22 6,175.47 6,177.69 6,175.32 6,177.69 9,110.6K
12:23 6,180.57 6,183.28 6,180.57 6,183.28 32,206.3K
12:24 6,182.34 6,182.75 6,181.14 6,181.14 4,143.6K
12:25 6,180.93 6,181.14 6,180.42 6,180.42 4,611.5K
12:26 6,179.87 6,179.87 6,177.03 6,177.03 12,141.3K
12:27 6,176.53 6,176.55 6,175.76 6,175.76 5,937.8K
12:28 6,175.40 6,175.93 6,174.65 6,175.93 14,590.6K
12:29 6,174.91 6,176.30 6,174.91 6,176.30 4,180.9K
12:30 6,175.86 6,176.27 6,174.60 6,174.60 9,640.0K
12:31 6,175.04 6,175.04 6,173.89 6,173.89 4,194.5K
12:32 6,174.06 6,174.88 6,174.06 6,174.17 2,684.2K
12:33 6,174.57 6,174.95 6,174.32 6,174.32 2,999.8K
12:34 6,174.17 6,174.58 6,172.74 6,173.67 15,506.7K
12:35 6,174.56 6,175.79 6,174.25 6,175.79 4,633.4K
12:36 6,176.41 6,176.76 6,175.68 6,175.68 3,536.4K
12:37 6,175.82 6,175.82 6,173.59 6,173.59 9,555.0K
12:38 6,173.35 6,173.65 6,173.15 6,173.65 8,538.7K
12:39 6,173.54 6,174.81 6,173.54 6,174.39 7,483.0K
12:40 6,173.84 6,173.84 6,170.63 6,170.63 14,825.3K
12:41 6,170.27 6,173.92 6,170.27 6,173.92 24,062.9K
12:42 6,174.32 6,175.32 6,174.32 6,175.09 7,585.9K
12:43 6,176.31 6,177.88 6,176.31 6,177.88 23,677.6K
12:44 6,177.89 6,177.89 6,175.67 6,177.87 26,529.1K
12:45 6,180.00 6,180.00 6,178.60 6,178.60 12,479.2K
12:46 6,178.91 6,178.91 6,177.25 6,177.25 5,971.6K
12:47 6,176.38 6,176.38 6,172.93 6,172.93 15,386.7K
12:48 6,173.11 6,174.54 6,173.11 6,173.31 4,456.5K
12:49 6,175.50 6,176.68 6,175.30 6,175.30 7,258.8K
12:50 6,176.35 6,176.35 6,174.74 6,174.74 3,706.2K
12:51 6,174.32 6,174.32 6,173.32 6,173.41 5,528.2K
12:52 6,171.63 6,172.34 6,170.51 6,171.12 9,361.0K
12:53 6,171.27 6,173.01 6,171.27 6,172.72 4,222.1K
12:54 6,172.45 6,172.45 6,170.84 6,171.93 13,067.2K
12:55 6,171.34 6,172.49 6,171.34 6,171.64 24,056.3K
12:56 6,172.01 6,172.01 6,170.71 6,170.71 7,314.0K
12:57 6,170.67 6,170.67 6,169.03 6,169.03 7,623.2K
12:58 6,169.52 6,170.71 6,169.41 6,170.71 9,994.3K
12:59 6,171.27 6,172.09 6,171.27 6,172.08 5,797.6K
13:00 6,171.93 6,171.93 6,170.04 6,170.04 5,159.5K
13:01 6,170.26 6,170.63 6,170.13 6,170.63 7,093.7K
13:02 6,171.65 6,171.65 6,170.50 6,171.04 6,766.3K
13:03 6,170.83 6,170.83 6,169.81 6,170.10 13,234.6K
13:04 6,171.00 6,171.00 6,169.22 6,169.89 6,124.1K
13:05 6,170.47 6,171.18 6,170.47 6,170.59 6,425.6K
13:06 6,170.56 6,171.82 6,170.56 6,171.38 3,686.8K
13:07 6,172.51 6,173.97 6,172.51 6,173.94 9,430.7K
13:08 6,174.16 6,174.16 6,172.92 6,172.92 2,339.0K
13:09 6,172.26 6,172.28 6,172.09 6,172.09 5,899.7K
13:10 6,171.96 6,171.96 6,171.49 6,171.49 4,376.8K
13:11 6,171.35 6,171.38 6,170.12 6,170.12 3,648.8K
13:12 6,169.76 6,171.17 6,169.76 6,171.17 3,185.1K
13:13 6,171.19 6,171.56 6,170.91 6,170.91 9,158.1K
13:14 6,171.81 6,172.28 6,171.75 6,171.76 13,647.0K
13:15 6,172.06 6,172.35 6,171.73 6,172.05 1,572.1K
13:16 6,171.67 6,171.67 6,169.99 6,169.99 5,314.9K
13:17 6,170.37 6,172.10 6,170.37 6,172.07 2,752.2K
13:18 6,172.38 6,176.60 6,172.38 6,176.55 16,421.3K
13:19 6,177.72 6,178.53 6,177.70 6,177.70 18,872.2K
13:20 6,177.59 6,177.59 6,175.73 6,175.73 4,364.1K
13:21 6,175.64 6,176.04 6,175.12 6,176.04 4,811.1K
13:22 6,175.91 6,175.91 6,171.82 6,173.07 4,677.9K
13:23 6,174.15 6,175.02 6,173.77 6,173.77 10,781.0K
13:24 6,173.79 6,173.79 6,172.77 6,173.08 13,257.5K
13:25 6,173.43 6,175.58 6,173.43 6,175.58 6,423.7K
13:26 6,176.15 6,177.20 6,175.83 6,177.20 2,117.6K
13:27 6,178.41 6,178.41 6,176.44 6,176.44 10,910.1K
13:28 6,176.93 6,177.10 6,175.87 6,175.87 10,302.3K
13:29 6,176.88 6,176.88 6,175.09 6,175.09 5,176.6K
13:30 6,173.99 6,175.04 6,173.99 6,175.04 7,908.1K
13:31 6,175.66 6,175.99 6,174.90 6,174.90 2,279.3K
13:32 6,175.26 6,176.04 6,175.26 6,175.91 2,945.7K
13:33 6,177.28 6,177.86 6,177.28 6,177.66 6,180.3K
13:34 6,176.81 6,176.81 6,176.31 6,176.38 4,329.8K
13:35 6,176.32 6,176.32 6,175.14 6,175.34 3,979.8K
13:36 6,175.18 6,175.18 6,172.98 6,172.98 15,877.6K
13:37 6,172.17 6,173.30 6,171.99 6,172.33 9,606.9K
13:38 6,171.65 6,173.85 6,171.65 6,173.43 5,046.8K
13:39 6,173.74 6,174.57 6,173.08 6,174.57 8,946.5K
13:40 6,174.64 6,178.66 6,174.64 6,178.66 8,129.7K
13:41 6,180.15 6,180.15 6,177.67 6,179.13 14,225.2K
13:42 6,178.96 6,179.20 6,178.84 6,178.84 2,458.0K
13:43 6,178.10 6,178.22 6,177.91 6,178.22 1,973.0K
13:44 6,180.85 6,180.85 6,179.40 6,179.40 6,264.8K
13:45 6,178.93 6,179.50 6,177.78 6,177.78 5,243.5K
13:46 6,177.15 6,177.85 6,177.15 6,177.85 3,622.6K
13:47 6,177.84 6,179.72 6,177.84 6,179.72 1,630.8K
13:48 6,180.33 6,180.57 6,178.99 6,180.57 46,722.0K
13:49 6,179.07 6,179.07 6,177.98 6,179.02 26,465.2K
13:50 6,178.70 6,185.68 6,178.70 6,184.96 19,890.7K
13:51 6,183.83 6,183.83 6,181.93 6,181.93 12,103.7K
13:52 6,182.76 6,182.80 6,182.54 6,182.74 2,299.9K
13:53 6,182.29 6,184.19 6,182.29 6,183.01 24,582.6K
13:54 6,183.78 6,184.21 6,182.30 6,182.61 10,246.2K
13:55 6,182.55 6,182.59 6,181.64 6,181.64 4,596.5K
13:56 6,182.01 6,183.58 6,182.01 6,183.34 3,151.0K
13:57 6,183.93 6,184.54 6,183.93 6,184.13 5,074.7K
13:58 6,183.63 6,184.53 6,181.97 6,181.97 5,487.9K
13:59 6,182.00 6,182.88 6,182.00 6,182.09 3,433.9K
14:00 6,181.70 6,181.70 6,180.20 6,180.24 5,616.5K
14:01 6,179.96 6,180.29 6,179.91 6,179.91 2,353.3K
14:02 6,181.96 6,181.96 6,180.43 6,180.43 7,216.9K
14:03 6,181.35 6,181.35 6,179.98 6,179.98 2,245.3K
14:04 6,179.20 6,180.05 6,179.20 6,180.05 2,990.6K
14:05 6,179.91 6,179.91 6,177.83 6,178.65 5,799.1K
14:06 6,178.25 6,179.19 6,177.85 6,178.99 27,763.6K
14:07 6,179.23 6,179.24 6,177.04 6,177.04 7,218.8K
14:08 6,178.43 6,178.43 6,177.06 6,177.06 2,843.1K
14:09 6,177.61 6,179.22 6,177.61 6,179.22 6,179.2K
14:10 6,179.67 6,179.80 6,179.16 6,179.80 3,247.3K
14:11 6,179.01 6,179.20 6,178.38 6,179.20 2,650.0K
14:12 6,179.12 6,179.12 6,177.73 6,177.73 3,940.8K
14:13 6,177.96 6,177.96 6,174.71 6,174.71 8,394.3K
14:14 6,175.08 6,175.60 6,174.32 6,174.32 3,339.9K
14:15 6,174.24 6,174.24 6,170.32 6,170.32 20,619.9K
14:16 6,168.97 6,168.97 6,168.20 6,168.96 41,134.1K
14:17 6,168.61 6,169.21 6,167.08 6,167.08 12,903.6K
14:18 6,166.40 6,167.39 6,166.40 6,166.86 3,447.4K
14:19 6,167.53 6,167.53 6,166.37 6,166.74 7,485.1K
14:20 6,166.66 6,167.00 6,166.50 6,167.00 4,174.9K
14:21 6,166.08 6,166.08 6,165.42 6,165.74 14,197.5K
14:22 6,165.42 6,165.42 6,162.84 6,162.84 23,219.8K
14:23 6,162.39 6,162.84 6,162.15 6,162.84 6,340.8K
14:24 6,162.76 6,163.25 6,162.73 6,162.73 5,086.4K
14:25 6,162.14 6,163.97 6,162.14 6,163.97 9,277.1K
14:26 6,165.40 6,168.14 6,165.40 6,168.14 11,330.3K
14:27 6,168.87 6,169.44 6,168.87 6,169.44 2,035.2K
14:28 6,169.09 6,169.09 6,167.64 6,167.64 4,289.7K
14:29 6,167.96 6,169.61 6,167.96 6,169.11 7,168.7K
14:30 6,169.69 6,170.67 6,169.65 6,169.83 5,634.0K
14:31 6,169.82 6,170.61 6,169.67 6,170.61 3,049.0K
14:32 6,173.52 6,175.45 6,173.52 6,174.57 17,448.6K
14:33 6,173.39 6,173.39 6,172.55 6,172.55 4,063.0K
14:34 6,172.38 6,172.47 6,171.76 6,172.08 5,286.2K
14:35 6,171.14 6,171.62 6,169.54 6,169.54 2,273.5K
14:36 6,169.38 6,170.01 6,168.74 6,170.01 3,764.2K
14:37 6,170.84 6,170.84 6,170.35 6,170.35 9,711.8K
14:38 6,170.24 6,170.24 6,168.59 6,169.56 16,881.3K
14:39 6,169.06 6,170.17 6,169.06 6,170.17 5,512.9K
14:40 6,168.45 6,169.58 6,168.45 6,169.27 5,792.0K
14:41 6,170.29 6,170.29 6,168.60 6,168.60 4,477.7K
14:42 6,168.40 6,168.78 6,168.36 6,168.78 1,556.3K
14:43 6,168.98 6,169.07 6,168.50 6,168.98 2,624.7K
14:44 6,169.90 6,170.50 6,169.90 6,170.50 5,284.5K
14:45 6,170.94 6,171.12 6,170.68 6,170.68 7,460.8K
14:46 6,168.85 6,168.85 6,166.77 6,166.77 10,041.5K
14:47 6,167.89 6,167.94 6,167.52 6,167.52 5,672.3K
14:48 6,167.35 6,168.22 6,166.54 6,168.22 2,439.7K
14:49 6,167.95 6,168.27 6,167.66 6,168.26 1,595.0K
14:50 6,168.43 6,169.23 6,168.33 6,168.33 10,989.2K
14:51 6,168.80 6,169.90 6,168.80 6,169.90 9,500.9K
14:52 6,171.12 6,172.98 6,171.12 6,172.98 12,040.2K
14:53 6,173.10 6,173.10 6,171.34 6,171.34 4,320.0K
14:54 6,172.04 6,172.04 6,170.38 6,171.15 6,948.4K
14:55 6,170.76 6,171.22 6,170.34 6,170.34 2,007.2K
14:56 6,171.99 6,171.99 6,170.63 6,170.67 6,073.2K
14:57 6,170.15 6,170.80 6,170.15 6,170.80 1,324.7K
14:58 6,170.29 6,171.26 6,170.29 6,170.84 1,368.3K
14:59 6,170.32 6,170.32 6,169.53 6,169.53 10,319.1K
15:00 6,168.57 6,168.57 6,165.97 6,165.97 6,435.4K
15:01 6,165.10 6,165.35 6,164.80 6,165.20 7,359.4K
15:02 6,165.99 6,166.14 6,165.99 6,166.02 2,402.2K
15:03 6,165.59 6,165.59 6,164.56 6,164.56 12,755.5K
15:04 6,165.59 6,165.69 6,165.06 6,165.06 5,713.1K
15:05 6,164.20 6,164.20 6,163.10 6,163.10 1,584.6K
15:06 6,162.30 6,162.55 6,161.89 6,162.44 6,706.6K
15:07 6,163.43 6,167.43 6,162.28 6,167.43 9,364.1K
15:08 6,167.82 6,169.59 6,167.82 6,169.59 4,344.8K
15:09 6,170.86 6,170.86 6,169.16 6,169.16 3,753.9K
15:10 6,169.12 6,169.15 6,168.81 6,169.15 3,603.4K
15:11 6,168.82 6,169.79 6,168.82 6,169.49 12,384.8K
15:12 6,169.49 6,169.49 6,167.97 6,167.97 5,603.6K
15:13 6,168.17 6,169.58 6,168.17 6,169.51 9,859.3K
15:14 6,169.88 6,170.53 6,169.88 6,170.33 7,903.8K
15:15 6,171.00 6,171.54 6,170.51 6,170.51 11,152.2K
15:16 6,169.02 6,169.02 6,167.18 6,167.18 15,544.7K
15:17 6,165.18 6,165.18 6,160.59 6,160.93 31,961.0K
15:18 6,161.78 6,161.78 6,155.46 6,156.65 29,023.9K
15:19 6,155.31 6,156.36 6,154.89 6,156.36 26,307.3K
15:20 6,158.43 6,158.43 6,153.84 6,153.84 11,231.5K
15:21 6,153.42 6,153.42 6,143.82 6,148.17 122,784.4K
15:22 6,147.54 6,149.54 6,147.54 6,149.54 18,669.0K
15:23 6,149.24 6,150.90 6,148.76 6,148.76 15,246.5K
15:24 6,148.81 6,150.83 6,148.81 6,150.59 11,994.8K
15:25 6,149.85 6,149.85 6,148.54 6,149.64 12,330.8K
15:26 6,148.05 6,149.90 6,147.13 6,149.90 12,888.4K
15:27 6,148.99 6,150.25 6,148.99 6,150.25 5,599.6K
15:28 6,150.16 6,150.91 6,150.07 6,150.91 14,103.0K
15:29 6,152.12 6,154.73 6,152.12 6,154.73 7,584.7K
15:30 6,154.11 6,154.11 6,150.44 6,151.07 13,746.2K
15:31 6,150.95 6,150.95 6,148.25 6,148.65 4,696.7K
15:32 6,149.77 6,150.72 6,149.05 6,149.05 7,096.4K
15:33 6,149.27 6,152.02 6,149.27 6,150.81 25,518.3K
15:34 6,150.07 6,150.07 6,148.04 6,148.04 29,870.1K
15:35 6,148.16 6,149.00 6,147.94 6,149.00 9,221.2K
15:36 6,150.08 6,151.91 6,150.08 6,151.91 8,402.4K
15:37 6,151.77 6,152.24 6,151.07 6,152.24 4,580.5K
15:38 6,151.80 6,152.17 6,150.22 6,150.22 6,458.4K
15:39 6,150.08 6,150.08 6,148.35 6,149.17 9,105.4K
15:40 6,149.52 6,151.44 6,149.33 6,151.44 8,040.7K
15:41 6,151.10 6,151.68 6,151.10 6,151.68 3,253.0K
15:42 6,151.48 6,151.48 6,151.02 6,151.02 2,817.3K
15:43 6,149.61 6,149.61 6,147.68 6,147.68 11,713.9K
15:44 6,146.90 6,146.90 6,143.40 6,143.40 12,773.3K
15:45 6,143.12 6,143.12 6,139.84 6,141.38 74,630.4K
15:46 6,141.97 6,142.47 6,141.70 6,141.70 7,956.6K
15:47 6,141.50 6,143.04 6,141.50 6,142.11 8,042.7K
15:48 6,140.91 6,141.96 6,140.91 6,141.65 6,476.1K
15:49 6,141.45 6,141.45 6,140.99 6,141.15 12,283.7K
15:50 6,140.88 6,140.88 6,139.87 6,139.87 24,859.0K
15:51 6,137.95 6,138.57 6,137.95 6,138.16 17,121.0K
15:52 6,139.34 6,139.34 6,137.37 6,137.37 5,474.2K
15:53 6,138.74 6,140.24 6,138.74 6,139.05 8,688.6K
15:54 6,138.15 6,138.15 6,135.84 6,135.84 12,873.2K
15:55 6,135.42 6,135.90 6,135.42 6,135.48 13,551.0K
15:56 6,135.89 6,135.89 6,134.14 6,134.32 16,672.5K
15:57 6,135.49 6,135.49 6,132.23 6,132.23 31,503.1K
15:58 6,130.39 6,133.25 6,130.10 6,133.25 18,686.3K
15:59 6,133.69 6,135.05 6,133.61 6,135.05 18,807.8K
16:00 6,135.00 6,135.00 6,131.33 6,131.33 23,749.1K
16:01 6,131.12 6,132.59 6,131.12 6,132.59 8,778.9K
16:02 6,131.52 6,132.46 6,130.92 6,132.46 21,963.5K
16:03 6,131.01 6,131.01 6,130.01 6,130.30 57,996.9K
16:04 6,130.83 6,132.29 6,130.83 6,132.29 17,603.4K
16:05 6,134.75 6,139.58 6,134.75 6,139.58 63,379.0K
16:06 6,142.49 6,144.97 6,142.49 6,144.97 62,191.1K
16:07 6,144.84 6,145.07 6,143.81 6,143.81 15,255.9K
16:08 6,143.98 6,143.98 6,143.63 6,143.75 6,713.3K
16:09 6,143.25 6,143.25 6,140.64 6,140.64 9,208.1K
16:10 6,141.79 6,145.71 6,141.79 6,145.71 9,979.4K
16:11 6,144.73 6,144.73 6,144.10 6,144.45 9,147.8K
16:12 6,144.94 6,148.28 6,144.94 6,148.28 18,391.3K
16:13 6,148.20 6,148.20 6,146.27 6,146.29 14,531.0K
16:14 6,146.63 6,146.63 6,144.72 6,145.45 10,032.9K
16:15 6,145.64 6,145.72 6,144.65 6,145.72 6,978.2K
16:16 6,145.93 6,145.93 6,143.10 6,143.10 13,995.4K
16:17 6,142.06 6,143.28 6,142.06 6,142.98 13,006.6K
16:18 6,143.83 6,146.23 6,143.83 6,146.23 27,727.4K
16:19 6,146.44 6,146.44 6,143.73 6,143.73 41,829.6K
16:20 6,144.40 6,144.57 6,142.48 6,142.48 27,018.7K
16:21 6,141.89 6,141.89 6,137.72 6,137.72 16,272.2K
16:22 6,137.60 6,140.28 6,137.60 6,140.28 21,793.3K
16:23 6,140.58 6,140.90 6,140.13 6,140.13 7,660.4K
16:24 6,141.60 6,142.15 6,141.23 6,141.23 12,855.7K
16:25 6,140.51 6,142.60 6,140.16 6,142.60 7,139.8K
16:26 6,142.76 6,144.24 6,142.76 6,144.06 8,737.9K
16:27 6,145.88 6,147.44 6,145.72 6,147.44 9,087.0K
16:28 6,148.30 6,148.30 6,146.04 6,146.04 11,479.3K
16:29 6,144.75 6,145.94 6,144.75 6,145.94 12,014.5K
16:30 6,145.80 6,147.34 6,145.71 6,145.71 8,329.8K
16:31 6,144.56 6,144.56 6,140.06 6,140.42 11,226.8K
16:32 6,139.96 6,139.96 6,138.50 6,138.50 2,719.8K
16:33 6,138.23 6,138.23 6,136.80 6,137.24 7,270.5K
16:34 6,137.73 6,139.66 6,137.73 6,139.66 14,779.2K
16:35 6,139.15 6,139.15 6,135.74 6,137.24 7,507.8K
16:36 6,136.58 6,136.71 6,135.47 6,136.71 3,053.7K
16:37 6,136.18 6,137.72 6,135.28 6,137.72 5,321.3K
16:38 6,137.01 6,137.01 6,136.17 6,136.17 13,467.7K
16:39 6,134.23 6,135.24 6,134.23 6,135.24 8,347.9K
16:40 6,135.95 6,139.10 6,135.53 6,139.10 6,508.5K
16:41 6,141.72 6,141.72 6,140.53 6,140.53 16,514.6K
16:42 6,139.65 6,142.70 6,139.61 6,142.08 4,821.9K
16:43 6,140.96 6,141.92 6,140.96 6,141.92 4,858.9K
16:44 6,142.83 6,143.86 6,142.83 6,143.22 10,922.2K
16:45 6,143.39 6,143.39 6,142.54 6,142.54 3,815.2K
16:46 6,144.23 6,145.93 6,144.23 6,145.93 16,853.9K
16:47 6,147.71 6,148.33 6,147.71 6,148.09 4,972.1K
16:48 6,147.76 6,148.79 6,147.76 6,148.79 6,691.4K
16:49 6,148.84 6,150.26 6,148.84 6,149.47 8,138.1K
16:50 6,148.40 6,148.92 6,147.90 6,147.90 4,675.6K
16:51 6,147.92 6,147.92 6,146.03 6,146.03 4,142.0K
16:52 6,146.52 6,148.18 6,146.52 6,148.18 3,808.3K
16:53 6,147.67 6,147.96 6,145.53 6,145.53 28,577.2K
16:54 6,145.03 6,145.03 6,143.78 6,143.78 3,769.1K
16:55 6,143.61 6,145.10 6,143.61 6,145.04 2,426.0K
16:56 6,144.93 6,145.33 6,144.93 6,145.02 3,285.7K
16:57 6,145.67 6,145.67 6,144.93 6,145.37 3,690.5K
16:58 6,144.90 6,145.91 6,144.90 6,145.91 4,467.4K
16:59 6,145.92 6,147.14 6,145.92 6,146.84 16,715.6K
17:00 6,148.73 6,149.21 6,148.46 6,149.05 6,165.8K
17:01 6,149.44 6,152.35 6,149.23 6,152.35 6,718.9K
17:02 6,152.95 6,154.30 6,152.74 6,154.30 18,184.7K
17:03 6,155.49 6,156.73 6,155.49 6,156.35 11,959.2K
17:04 6,155.50 6,155.87 6,154.90 6,154.90 10,944.6K
17:05 6,155.35 6,157.73 6,155.35 6,156.95 17,461.4K
17:06 6,156.88 6,157.79 6,156.88 6,157.45 6,247.1K
17:07 6,157.62 6,157.62 6,153.36 6,153.51 7,374.7K
17:08 6,153.94 6,156.29 6,153.94 6,156.29 12,694.8K
17:09 6,156.45 6,157.41 6,156.45 6,157.22 6,691.2K
17:10 6,157.29 6,157.29 6,155.99 6,155.99 5,123.2K
17:11 6,155.42 6,155.78 6,155.42 6,155.78 5,239.5K
17:12 6,155.67 6,156.35 6,155.37 6,155.37 3,616.2K
17:13 6,155.53 6,155.53 6,152.59 6,153.21 6,081.1K
17:14 6,153.20 6,154.11 6,153.20 6,153.78 6,207.0K
17:15 6,155.08 6,155.16 6,154.66 6,155.16 3,844.0K
17:16 6,152.48 6,152.95 6,152.39 6,152.42 2,886.9K
17:17 6,152.40 6,152.40 6,150.77 6,151.28 3,882.9K
17:18 6,150.66 6,151.11 6,149.75 6,149.75 4,877.4K
17:19 6,149.76 6,150.08 6,149.39 6,149.74 2,773.8K
17:20 6,150.15 6,151.53 6,150.15 6,151.53 3,505.0K
17:21 6,150.92 6,150.92 6,149.79 6,149.79 5,821.2K
17:22 6,147.08 6,149.07 6,147.08 6,149.07 10,578.4K
17:23 6,148.04 6,148.59 6,147.59 6,147.59 4,739.4K
17:24 6,147.36 6,147.65 6,147.36 6,147.40 8,167.4K
17:25 6,147.55 6,147.55 6,145.95 6,145.95 2,798.1K
17:26 6,145.35 6,146.27 6,145.29 6,146.22 5,397.8K
17:27 6,147.27 6,148.60 6,147.27 6,148.60 2,674.4K
17:28 6,148.82 6,151.52 6,148.82 6,150.98 6,579.9K
17:29 6,151.02 6,151.02 6,149.15 6,149.15 4,043.5K
17:30 6,149.24 6,149.24 6,147.68 6,147.84 8,570.5K
17:31 6,147.51 6,147.51 6,146.43 6,146.94 7,893.3K
17:32 6,147.15 6,147.89 6,147.15 6,147.50 2,762.2K
17:33 6,147.40 6,149.83 6,147.40 6,149.34 5,181.2K
17:34 6,150.88 6,150.88 6,150.15 6,150.23 2,695.4K
17:35 6,149.73 6,149.73 6,147.54 6,147.54 3,721.0K
17:36 6,147.10 6,147.71 6,146.80 6,147.71 1,508.5K
17:37 6,147.47 6,147.54 6,147.22 6,147.54 4,450.6K
17:38 6,147.09 6,147.15 6,146.60 6,146.60 6,221.8K
17:39 6,147.05 6,147.23 6,146.40 6,146.40 3,337.0K
17:40 6,146.94 6,147.01 6,146.94 6,146.98 2,463.3K
17:41 6,147.27 6,147.27 6,145.95 6,146.49 2,926.3K
17:42 6,146.03 6,146.03 6,145.44 6,145.44 2,116.8K
17:43 6,145.40 6,145.44 6,144.95 6,144.95 2,996.6K
17:44 6,145.12 6,146.11 6,145.08 6,145.44 2,310.9K
17:45 6,145.31 6,145.31 6,143.08 6,143.08 4,840.4K
17:46 6,143.56 6,143.56 6,143.08 6,143.08 4,726.2K
17:47 6,142.58 6,142.58 6,141.49 6,141.49 2,948.4K
17:48 6,142.53 6,146.13 6,142.53 6,146.13 11,826.2K
17:49 6,145.88 6,146.02 6,145.25 6,145.90 6,404.5K
17:50 6,146.65 6,146.65 6,145.10 6,145.10 4,366.5K
17:51 6,145.72 6,145.72 6,144.81 6,145.16 2,885.3K
17:52 6,143.76 6,144.10 6,143.76 6,143.83 5,341.2K
17:53 6,143.29 6,143.51 6,143.07 6,143.51 4,654.6K
17:54 6,143.03 6,143.57 6,142.97 6,143.57 2,030.8K
17:55 6,143.13 6,143.13 6,142.53 6,142.53 2,410.3K
17:56 6,141.83 6,141.99 6,140.29 6,140.29 4,210.1K
17:57 6,139.69 6,139.69 6,138.62 6,139.41 3,780.5K
17:58 6,140.38 6,140.41 6,140.12 6,140.41 1,815.8K
17:59 6,140.18 6,140.81 6,140.18 6,140.81 4,172.8K
18:00 6,141.08 6,142.00 6,141.08 6,142.00 8,373.0K
18:01 6,142.02 6,142.44 6,142.02 6,142.44 3,875.5K
18:02 6,143.72 6,143.72 6,142.35 6,142.81 4,651.4K
18:03 6,143.00 6,143.30 6,142.76 6,143.30 12,495.2K
18:04 6,142.61 6,142.61 6,141.38 6,141.97 4,123.1K
18:05 6,142.12 6,142.12 6,141.28 6,141.28 4,287.7K
18:06 6,141.26 6,141.47 6,141.22 6,141.47 2,670.3K
18:07 6,141.60 6,142.07 6,141.60 6,141.64 3,508.5K
18:08 6,141.01 6,143.96 6,141.01 6,143.96 6,011.8K
18:09 6,143.91 6,143.91 6,142.39 6,143.42 7,705.4K
18:10 6,142.69 6,142.69 6,141.05 6,141.17 5,312.8K
18:11 6,140.82 6,140.82 6,137.12 6,137.12 51,824.7K
18:12 6,136.35 6,139.62 6,136.35 6,139.60 26,876.4K
18:13 6,139.36 6,140.82 6,139.36 6,140.82 22,689.5K
18:14 6,141.66 6,143.15 6,141.66 6,142.01 40,048.6K
18:15 6,142.27 6,144.65 6,141.81 6,144.65 13,754.9K
18:16 6,146.06 6,147.52 6,146.03 6,146.03 14,927.0K
18:17 6,146.11 6,147.16 6,146.11 6,146.82 6,562.5K
18:18 6,147.63 6,149.19 6,147.63 6,149.19 5,856.5K
18:19 6,149.13 6,149.85 6,149.13 6,149.85 6,542.1K
18:20 6,148.82 6,148.82 6,147.57 6,148.27 7,524.7K
18:21 6,148.25 6,151.17 6,148.25 6,151.17 25,152.3K
18:22 6,151.31 6,151.31 6,149.98 6,149.98 6,231.1K
18:23 6,150.54 6,152.29 6,150.54 6,152.24 10,988.0K
18:24 6,151.59 6,151.59 6,149.77 6,149.77 5,587.0K
18:25 6,149.51 6,150.08 6,149.51 6,150.08 3,911.5K
18:26 6,149.56 6,149.81 6,148.31 6,148.31 6,009.1K
18:27 6,148.17 6,148.17 6,146.97 6,146.97 9,639.2K
18:28 6,146.59 6,146.79 6,145.27 6,145.27 7,872.2K
18:29 6,145.87 6,147.43 6,145.87 6,147.43 17,764.4K
18:30 6,147.95 6,147.95 6,146.90 6,146.90 10,856.1K
18:31 6,146.23 6,146.39 6,144.58 6,144.58 22,519.3K
18:32 6,144.32 6,144.32 6,143.39 6,143.76 5,518.7K
18:33 6,143.89 6,144.71 6,143.79 6,144.71 8,011.9K
18:34 6,144.59 6,144.59 6,144.05 6,144.05 4,260.0K
18:35 6,143.66 6,143.84 6,142.43 6,143.84 18,326.9K
18:36 6,144.04 6,144.04 6,143.41 6,143.79 4,065.1K
18:37 6,145.66 6,145.79 6,144.44 6,145.51 6,088.2K
18:38 6,145.61 6,145.61 6,142.97 6,143.28 12,166.4K
18:39 6,143.25 6,144.16 6,142.99 6,143.52 5,421.8K
18:40 6,143.01 6,143.01 6,143.01 6,143.01 1,052.1K
18:51 6,143.62 6,143.62 6,143.62 6,143.62 4,078.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음