MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ 러시아 연방 →
6,232.94
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 6,843.30 6,849.96 6,843.30 6,849.96 8,595.1K
09:51 6,850.32 6,851.16 6,850.32 6,851.16 1,708.1K
09:52 6,850.23 6,850.80 6,850.10 6,850.80 2,320.7K
09:53 6,851.75 6,852.99 6,851.59 6,852.99 4,141.7K
09:54 6,852.95 6,853.71 6,852.47 6,853.71 6,242.0K
09:55 6,853.98 6,855.00 6,853.98 6,855.00 3,320.1K
09:56 6,855.01 6,855.94 6,855.01 6,855.94 3,212.6K
09:57 6,855.74 6,856.11 6,855.74 6,856.11 3,536.5K
09:58 6,856.47 6,856.47 6,855.59 6,855.84 3,064.5K
09:59 6,855.63 6,856.20 6,855.63 6,856.20 3,469.3K
10:00 6,857.68 6,857.68 6,855.36 6,856.20 5,336.8K
10:01 6,855.92 6,855.92 6,852.77 6,852.93 6,348.6K
10:02 6,851.71 6,851.71 6,848.37 6,848.40 4,371.9K
10:03 6,848.07 6,848.07 6,844.96 6,844.96 6,943.4K
10:04 6,843.13 6,843.13 6,840.92 6,841.80 15,919.1K
10:05 6,841.14 6,842.68 6,841.14 6,842.68 11,009.8K
10:06 6,841.61 6,842.99 6,841.42 6,841.42 4,572.4K
10:07 6,840.16 6,841.44 6,840.16 6,840.87 4,592.1K
10:08 6,839.80 6,840.25 6,839.41 6,840.25 2,532.4K
10:09 6,840.62 6,841.03 6,839.00 6,839.00 6,562.2K
10:10 6,839.08 6,839.08 6,837.81 6,838.58 8,399.4K
10:11 6,838.75 6,838.75 6,836.49 6,836.49 6,053.8K
10:12 6,836.10 6,836.10 6,831.85 6,831.85 10,718.5K
10:13 6,831.19 6,831.19 6,828.60 6,829.14 16,286.9K
10:14 6,830.47 6,831.38 6,830.47 6,831.38 9,264.1K
10:15 6,832.49 6,832.98 6,831.77 6,831.77 9,993.9K
10:16 6,832.82 6,834.17 6,832.82 6,834.17 5,551.7K
10:17 6,834.56 6,838.52 6,834.56 6,838.52 20,985.7K
10:18 6,838.49 6,838.49 6,837.59 6,837.63 5,086.7K
10:19 6,837.63 6,838.02 6,837.49 6,838.02 4,605.8K
10:20 6,837.79 6,838.09 6,837.52 6,837.63 16,246.8K
10:21 6,837.81 6,838.92 6,837.30 6,838.92 22,132.1K
10:22 6,839.12 6,839.12 6,837.79 6,837.79 5,980.2K
10:23 6,837.00 6,837.00 6,836.05 6,836.05 6,585.2K
10:24 6,836.73 6,836.73 6,834.78 6,834.78 10,481.9K
10:25 6,835.49 6,836.16 6,835.26 6,836.16 10,007.5K
10:26 6,836.12 6,836.15 6,835.64 6,835.95 3,049.8K
10:27 6,835.83 6,835.83 6,830.18 6,830.18 18,307.1K
10:28 6,826.40 6,827.58 6,825.10 6,827.58 35,699.9K
10:29 6,827.29 6,828.30 6,827.19 6,828.21 4,458.9K
10:30 6,829.53 6,829.53 6,826.70 6,826.70 9,766.4K
10:31 6,826.78 6,828.32 6,825.89 6,828.32 4,366.7K
10:32 6,829.16 6,831.00 6,829.16 6,831.00 10,769.7K
10:33 6,832.31 6,832.31 6,829.64 6,829.64 6,419.5K
10:34 6,829.38 6,829.38 6,821.58 6,822.00 34,266.9K
10:35 6,822.84 6,825.45 6,822.84 6,825.45 5,561.3K
10:36 6,824.85 6,825.77 6,824.68 6,825.77 3,510.2K
10:37 6,825.58 6,825.86 6,825.03 6,825.86 12,245.1K
10:38 6,825.06 6,825.44 6,824.49 6,825.44 4,459.5K
10:39 6,825.17 6,825.23 6,825.17 6,825.23 4,542.9K
10:40 6,825.04 6,829.34 6,825.04 6,829.34 8,333.0K
10:41 6,829.06 6,830.41 6,829.06 6,830.41 5,924.9K
10:42 6,830.05 6,831.20 6,830.05 6,831.20 5,274.7K
10:43 6,831.04 6,831.48 6,831.04 6,831.48 4,852.9K
10:44 6,832.07 6,833.04 6,832.07 6,833.04 7,095.6K
10:45 6,832.88 6,832.88 6,828.70 6,829.58 6,500.6K
10:46 6,829.10 6,832.80 6,829.10 6,832.80 2,691.2K
10:47 6,833.26 6,833.26 6,832.45 6,832.45 5,371.6K
10:48 6,834.09 6,834.09 6,833.38 6,833.89 2,936.6K
10:49 6,834.15 6,835.21 6,834.15 6,834.21 9,956.7K
10:50 6,834.88 6,834.88 6,833.97 6,833.97 3,259.2K
10:51 6,834.70 6,834.70 6,834.04 6,834.04 3,608.7K
10:52 6,833.59 6,833.59 6,831.43 6,833.47 6,972.1K
10:53 6,834.41 6,836.89 6,834.41 6,836.89 7,906.3K
10:54 6,837.05 6,837.34 6,835.24 6,835.24 3,221.1K
10:55 6,835.79 6,835.79 6,834.33 6,834.33 2,576.8K
10:56 6,834.10 6,834.81 6,833.81 6,833.91 5,755.4K
10:57 6,833.63 6,833.63 6,832.08 6,832.98 3,399.6K
10:58 6,832.87 6,832.87 6,831.67 6,832.08 5,959.5K
10:59 6,830.43 6,830.43 6,827.60 6,827.60 5,448.3K
11:00 6,828.25 6,828.25 6,826.03 6,826.03 9,253.3K
11:01 6,825.59 6,825.59 6,823.80 6,824.02 18,212.5K
11:02 6,825.06 6,826.18 6,825.06 6,825.73 3,558.6K
11:03 6,822.71 6,822.71 6,821.26 6,821.26 36,329.2K
11:04 6,822.09 6,824.78 6,822.09 6,824.78 4,568.6K
11:05 6,824.16 6,824.16 6,821.95 6,822.21 7,668.6K
11:06 6,821.65 6,822.39 6,821.34 6,821.34 2,806.8K
11:07 6,822.92 6,824.84 6,822.34 6,824.84 17,638.8K
11:08 6,826.92 6,827.23 6,825.82 6,825.82 13,136.8K
11:09 6,826.82 6,831.10 6,825.95 6,831.10 16,980.6K
11:10 6,830.77 6,831.03 6,829.56 6,829.56 3,390.5K
11:11 6,830.31 6,830.60 6,829.80 6,829.80 4,920.9K
11:12 6,829.34 6,829.75 6,828.72 6,829.01 5,851.0K
11:13 6,828.08 6,828.38 6,827.66 6,827.66 5,904.8K
11:14 6,827.79 6,829.38 6,827.49 6,829.24 5,338.1K
11:15 6,830.50 6,833.06 6,830.50 6,833.06 11,469.9K
11:16 6,833.28 6,836.58 6,833.28 6,836.58 5,202.4K
11:17 6,837.79 6,837.79 6,836.63 6,836.63 9,425.2K
11:18 6,836.06 6,836.92 6,835.88 6,835.88 5,256.4K
11:19 6,836.28 6,836.74 6,835.89 6,836.74 9,472.1K
11:20 6,838.62 6,840.11 6,838.62 6,839.69 11,838.6K
11:21 6,839.98 6,839.98 6,838.91 6,838.91 7,447.9K
11:22 6,838.73 6,838.73 6,836.42 6,836.42 4,404.1K
11:23 6,837.12 6,837.12 6,836.28 6,836.49 4,814.0K
11:24 6,835.92 6,835.92 6,834.94 6,835.06 3,643.7K
11:25 6,834.98 6,834.98 6,833.95 6,834.27 2,833.8K
11:26 6,831.96 6,831.96 6,831.39 6,831.43 6,857.4K
11:27 6,830.99 6,831.88 6,830.62 6,831.88 5,071.0K
11:28 6,831.53 6,831.76 6,831.02 6,831.02 4,717.4K
11:29 6,831.08 6,832.26 6,831.08 6,832.26 5,336.5K
11:30 6,832.28 6,832.44 6,829.62 6,829.62 4,412.4K
11:31 6,830.13 6,833.57 6,830.13 6,833.57 5,511.8K
11:32 6,834.01 6,836.67 6,834.01 6,836.67 10,930.8K
11:33 6,836.97 6,836.98 6,835.63 6,835.63 3,520.7K
11:34 6,835.60 6,835.90 6,835.49 6,835.57 2,518.1K
11:35 6,836.12 6,836.12 6,833.80 6,833.80 3,067.0K
11:36 6,833.53 6,833.63 6,833.16 6,833.63 2,863.3K
11:37 6,833.70 6,833.70 6,832.51 6,832.51 2,032.5K
11:38 6,832.20 6,832.73 6,832.12 6,832.73 1,357.6K
11:39 6,832.89 6,833.43 6,832.75 6,833.43 1,725.1K
11:40 6,833.61 6,833.61 6,833.17 6,833.17 2,697.8K
11:41 6,833.58 6,834.45 6,833.45 6,834.45 1,772.3K
11:42 6,834.50 6,835.36 6,834.18 6,834.18 1,050.2K
11:43 6,833.97 6,833.97 6,832.85 6,832.85 6,505.6K
11:44 6,833.15 6,833.15 6,831.40 6,832.06 1,679.6K
11:45 6,832.29 6,832.29 6,831.53 6,831.66 3,951.2K
11:46 6,832.17 6,832.26 6,831.05 6,831.20 641.2K
11:47 6,829.74 6,830.13 6,829.74 6,829.96 10,666.8K
11:48 6,829.74 6,831.28 6,829.74 6,831.28 1,129.3K
11:49 6,830.87 6,831.77 6,830.87 6,831.77 1,453.9K
11:50 6,832.00 6,833.81 6,832.00 6,832.51 3,674.7K
11:51 6,832.34 6,832.34 6,830.86 6,830.86 7,146.7K
11:52 6,830.35 6,830.35 6,829.15 6,829.15 6,584.7K
11:53 6,828.71 6,828.71 6,828.06 6,828.43 3,263.7K
11:54 6,827.66 6,827.66 6,825.98 6,825.98 5,442.4K
11:55 6,826.27 6,826.27 6,825.76 6,826.08 2,227.5K
11:56 6,826.93 6,827.48 6,826.93 6,827.47 1,913.9K
11:57 6,826.49 6,826.89 6,826.39 6,826.65 3,500.7K
11:58 6,829.87 6,829.94 6,829.62 6,829.62 14,075.3K
11:59 6,829.01 6,829.78 6,828.48 6,829.78 9,704.4K
12:00 6,831.28 6,831.91 6,828.27 6,828.27 28,107.6K
12:01 6,828.44 6,830.73 6,828.44 6,830.12 6,823.0K
12:02 6,831.78 6,833.58 6,831.06 6,833.58 7,716.2K
12:03 6,833.45 6,833.80 6,833.16 6,833.80 7,620.5K
12:04 6,833.42 6,833.42 6,832.87 6,832.87 2,452.4K
12:05 6,833.50 6,840.93 6,833.50 6,840.93 9,549.4K
12:06 6,840.66 6,848.05 6,840.66 6,848.05 40,551.4K
12:07 6,848.70 6,850.78 6,848.70 6,849.83 22,985.0K
12:08 6,849.67 6,850.35 6,849.65 6,849.65 7,791.5K
12:09 6,847.67 6,847.67 6,842.93 6,842.93 16,156.4K
12:10 6,841.59 6,841.59 6,838.38 6,838.51 10,986.6K
12:11 6,839.21 6,839.21 6,838.94 6,838.97 6,349.2K
12:12 6,837.67 6,837.67 6,833.18 6,833.18 11,932.0K
12:13 6,833.31 6,833.31 6,830.69 6,830.69 12,758.9K
12:14 6,831.20 6,831.20 6,830.20 6,830.47 27,445.9K
12:15 6,829.93 6,830.67 6,829.93 6,830.47 19,520.5K
12:16 6,828.65 6,829.78 6,828.65 6,829.78 17,030.0K
12:17 6,830.50 6,831.02 6,829.61 6,831.02 20,382.5K
12:18 6,831.63 6,832.73 6,831.63 6,832.73 9,699.4K
12:19 6,833.86 6,833.86 6,833.13 6,833.13 12,065.2K
12:20 6,832.63 6,832.63 6,831.81 6,832.04 3,246.8K
12:21 6,832.33 6,832.33 6,830.98 6,830.98 3,820.2K
12:22 6,831.07 6,831.53 6,830.17 6,831.53 4,940.4K
12:23 6,831.17 6,831.17 6,828.39 6,828.39 29,724.3K
12:24 6,827.87 6,827.88 6,827.21 6,827.50 2,241.5K
12:25 6,827.21 6,827.71 6,826.88 6,827.71 12,044.1K
12:26 6,829.31 6,831.35 6,829.31 6,831.35 11,693.1K
12:27 6,830.79 6,830.79 6,828.56 6,828.56 3,244.3K
12:28 6,828.93 6,828.93 6,828.02 6,828.02 6,042.7K
12:29 6,827.44 6,827.44 6,821.61 6,821.61 54,037.4K
12:30 6,821.73 6,821.73 6,819.94 6,819.94 18,800.8K
12:31 6,820.17 6,820.17 6,818.31 6,818.31 10,421.2K
12:32 6,819.76 6,820.09 6,816.50 6,816.50 33,473.0K
12:33 6,815.69 6,816.27 6,815.01 6,815.01 20,826.9K
12:34 6,814.66 6,814.66 6,813.92 6,813.98 20,222.1K
12:35 6,813.37 6,814.89 6,813.37 6,814.89 6,249.1K
12:36 6,814.45 6,814.92 6,814.45 6,814.47 9,392.8K
12:37 6,815.66 6,815.97 6,814.93 6,815.88 1,266.0K
12:38 6,816.01 6,816.01 6,814.19 6,814.19 4,665.0K
12:39 6,813.17 6,813.42 6,812.32 6,813.42 15,225.7K
12:40 6,814.01 6,814.01 6,813.72 6,813.92 11,035.6K
12:41 6,815.46 6,815.55 6,815.24 6,815.55 8,449.0K
12:42 6,817.38 6,819.69 6,817.38 6,819.69 9,605.9K
12:43 6,819.92 6,819.92 6,817.92 6,817.92 11,231.8K
12:44 6,818.35 6,819.19 6,818.35 6,818.47 7,155.8K
12:45 6,819.29 6,820.17 6,818.39 6,820.17 20,235.8K
12:46 6,819.59 6,821.19 6,819.59 6,821.17 10,569.1K
12:47 6,821.72 6,822.69 6,821.72 6,822.65 7,382.5K
12:48 6,822.36 6,822.41 6,821.90 6,822.41 3,336.5K
12:49 6,822.70 6,822.87 6,822.68 6,822.68 5,936.7K
12:50 6,822.37 6,823.36 6,821.84 6,821.84 7,629.0K
12:51 6,821.25 6,821.25 6,819.92 6,820.00 2,371.7K
12:52 6,820.03 6,820.85 6,820.03 6,820.44 2,069.2K
12:53 6,819.83 6,820.40 6,819.83 6,819.94 1,710.7K
12:54 6,820.25 6,820.34 6,819.11 6,819.42 13,415.0K
12:55 6,818.40 6,818.57 6,818.08 6,818.08 13,542.2K
12:56 6,818.46 6,818.96 6,814.37 6,814.37 31,893.4K
12:57 6,813.01 6,813.01 6,812.20 6,812.37 10,903.9K
12:58 6,812.31 6,812.31 6,809.85 6,809.85 12,648.4K
12:59 6,810.07 6,811.29 6,810.07 6,810.46 4,184.9K
13:00 6,810.56 6,810.56 6,804.27 6,804.27 66,220.1K
13:01 6,805.07 6,810.22 6,805.07 6,810.22 8,599.5K
13:02 6,810.61 6,810.61 6,809.92 6,809.92 9,088.4K
13:03 6,809.65 6,809.65 6,808.76 6,808.76 5,413.6K
13:04 6,810.96 6,811.66 6,809.69 6,809.69 12,086.9K
13:05 6,809.86 6,810.70 6,808.78 6,808.78 10,825.0K
13:06 6,809.73 6,809.73 6,809.29 6,809.35 4,460.2K
13:07 6,809.83 6,810.04 6,809.63 6,809.63 2,811.2K
13:08 6,810.03 6,810.23 6,810.01 6,810.23 2,807.7K
13:09 6,809.75 6,809.75 6,807.73 6,807.73 3,379.3K
13:10 6,808.86 6,809.52 6,808.51 6,809.52 7,745.4K
13:11 6,810.40 6,810.60 6,809.48 6,809.48 1,796.1K
13:12 6,809.63 6,810.68 6,809.63 6,810.53 6,486.6K
13:13 6,811.21 6,813.49 6,811.21 6,813.49 3,486.2K
13:14 6,814.97 6,816.09 6,814.85 6,816.09 5,135.2K
13:15 6,816.27 6,816.93 6,816.12 6,816.12 11,666.6K
13:16 6,817.09 6,817.51 6,817.08 6,817.08 11,012.3K
13:17 6,815.96 6,815.96 6,814.37 6,814.37 3,275.6K
13:18 6,814.23 6,814.87 6,813.51 6,814.43 3,241.5K
13:19 6,814.30 6,814.67 6,814.30 6,814.63 1,962.8K
13:20 6,814.10 6,814.40 6,814.10 6,814.40 1,471.0K
13:21 6,812.87 6,812.87 6,812.73 6,812.75 4,599.7K
13:22 6,812.85 6,813.29 6,812.80 6,813.29 3,455.1K
13:23 6,812.80 6,812.82 6,812.53 6,812.53 2,568.6K
13:24 6,812.78 6,812.78 6,811.70 6,811.93 4,795.9K
13:25 6,810.66 6,812.41 6,810.66 6,812.41 4,785.0K
13:26 6,811.95 6,812.92 6,811.62 6,812.92 5,666.8K
13:27 6,813.24 6,813.67 6,812.71 6,812.71 2,558.9K
13:28 6,812.33 6,813.67 6,812.33 6,813.67 2,754.9K
13:29 6,813.52 6,813.80 6,813.19 6,813.49 2,894.0K
13:30 6,813.73 6,815.13 6,813.73 6,815.13 7,471.8K
13:31 6,815.75 6,817.14 6,815.75 6,816.36 3,845.3K
13:32 6,816.79 6,817.95 6,816.41 6,817.95 8,811.9K
13:33 6,818.19 6,818.19 6,817.55 6,817.99 2,453.2K
13:34 6,818.00 6,818.28 6,817.25 6,818.24 5,304.7K
13:35 6,817.37 6,817.37 6,815.68 6,815.68 5,691.8K
13:36 6,816.15 6,816.15 6,815.18 6,815.50 2,679.5K
13:37 6,814.56 6,814.57 6,814.11 6,814.11 6,217.7K
13:38 6,813.26 6,813.26 6,812.62 6,812.86 17,082.8K
13:39 6,811.38 6,811.52 6,811.01 6,811.52 6,186.6K
13:40 6,811.70 6,811.70 6,811.24 6,811.38 1,241.6K
13:41 6,811.63 6,814.15 6,811.63 6,814.15 5,624.9K
13:42 6,813.77 6,813.77 6,809.54 6,809.54 6,731.8K
13:43 6,808.95 6,808.95 6,806.96 6,806.96 6,405.0K
13:44 6,803.33 6,803.33 6,802.45 6,803.02 23,048.2K
13:45 6,802.63 6,802.99 6,802.05 6,802.05 5,052.5K
13:46 6,801.16 6,801.16 6,798.67 6,798.73 28,584.6K
13:47 6,796.91 6,798.44 6,796.91 6,798.37 7,500.6K
13:48 6,797.60 6,797.93 6,797.30 6,797.49 6,889.3K
13:49 6,798.15 6,798.86 6,798.01 6,798.77 9,462.8K
13:50 6,798.93 6,798.93 6,797.72 6,798.01 7,564.5K
13:51 6,797.32 6,798.33 6,797.32 6,798.33 6,176.0K
13:52 6,798.60 6,799.71 6,798.60 6,799.31 2,792.2K
13:53 6,798.95 6,799.36 6,797.29 6,797.29 3,529.9K
13:54 6,796.96 6,796.96 6,795.73 6,796.40 11,365.1K
13:55 6,796.51 6,797.45 6,795.95 6,797.45 4,276.4K
13:56 6,797.36 6,797.36 6,796.69 6,796.69 3,713.4K
13:57 6,797.22 6,798.55 6,797.22 6,797.64 9,837.7K
13:58 6,799.06 6,799.06 6,797.92 6,797.92 6,996.2K
13:59 6,798.65 6,799.97 6,798.65 6,799.97 5,338.0K
14:00 6,800.07 6,801.61 6,800.07 6,801.61 3,994.9K
14:01 6,801.70 6,801.81 6,801.50 6,801.81 2,830.0K
14:02 6,801.45 6,802.92 6,801.45 6,802.21 3,118.1K
14:03 6,802.41 6,803.18 6,801.85 6,801.85 7,099.5K
14:04 6,803.31 6,804.36 6,803.07 6,803.07 2,892.6K
14:05 6,803.00 6,803.00 6,801.72 6,801.72 3,652.9K
14:06 6,801.27 6,801.27 6,798.35 6,798.35 3,591.9K
14:07 6,799.49 6,799.49 6,798.67 6,799.06 1,366.2K
14:08 6,795.24 6,795.97 6,791.29 6,791.29 23,782.7K
14:09 6,790.57 6,791.92 6,789.20 6,791.92 17,003.7K
14:10 6,791.02 6,795.10 6,791.02 6,795.10 12,407.3K
14:11 6,794.42 6,794.42 6,792.28 6,792.28 4,116.9K
14:12 6,791.59 6,794.84 6,791.59 6,794.84 3,037.5K
14:13 6,794.81 6,795.51 6,794.10 6,794.10 2,691.2K
14:14 6,793.78 6,795.36 6,793.78 6,795.27 4,078.1K
14:15 6,795.30 6,795.30 6,795.01 6,795.21 1,761.6K
14:16 6,795.46 6,796.66 6,795.46 6,796.66 6,107.8K
14:17 6,796.91 6,797.51 6,796.78 6,797.29 2,264.2K
14:18 6,797.12 6,797.31 6,796.51 6,796.52 2,081.0K
14:19 6,796.84 6,797.19 6,796.55 6,797.09 6,146.1K
14:20 6,796.21 6,796.59 6,795.76 6,795.76 7,557.7K
14:21 6,795.75 6,798.38 6,795.75 6,798.38 5,203.7K
14:22 6,797.46 6,799.67 6,796.30 6,799.40 20,168.4K
14:23 6,799.89 6,799.90 6,799.45 6,799.46 2,677.1K
14:24 6,799.37 6,799.37 6,796.35 6,796.63 4,824.7K
14:25 6,794.91 6,796.03 6,793.44 6,793.44 9,621.6K
14:26 6,790.03 6,790.03 6,785.09 6,785.09 33,343.5K
14:27 6,785.04 6,785.04 6,781.05 6,781.05 37,991.1K
14:28 6,780.20 6,780.20 6,778.67 6,778.67 22,765.2K
14:29 6,778.94 6,778.94 6,772.86 6,772.86 39,962.1K
14:30 6,774.45 6,775.33 6,774.45 6,775.33 41,145.4K
14:31 6,774.72 6,775.55 6,771.77 6,771.77 31,643.4K
14:32 6,771.01 6,771.01 6,769.83 6,769.87 41,027.8K
14:33 6,773.02 6,773.02 6,769.78 6,769.78 28,579.5K
14:34 6,769.17 6,769.52 6,765.86 6,765.86 41,053.6K
14:35 6,768.25 6,771.39 6,768.25 6,771.39 25,847.1K
14:36 6,771.17 6,771.17 6,770.10 6,770.87 19,058.8K
14:37 6,769.81 6,771.56 6,769.81 6,771.56 8,257.3K
14:38 6,771.13 6,771.77 6,770.92 6,770.92 20,363.1K
14:39 6,769.31 6,770.09 6,769.17 6,770.09 26,655.0K
14:40 6,771.41 6,771.41 6,767.84 6,767.84 23,937.6K
14:41 6,765.30 6,765.30 6,763.22 6,763.35 41,595.9K
14:42 6,768.06 6,768.06 6,764.91 6,765.14 30,716.5K
14:43 6,765.44 6,765.56 6,764.21 6,764.21 16,617.3K
14:44 6,763.01 6,764.41 6,763.01 6,763.20 12,303.1K
14:45 6,764.32 6,765.38 6,764.14 6,765.22 14,040.5K
14:46 6,764.67 6,766.31 6,764.48 6,766.31 9,793.2K
14:47 6,766.86 6,766.86 6,766.03 6,766.25 14,665.8K
14:48 6,767.62 6,767.62 6,766.43 6,766.73 27,464.2K
14:49 6,765.69 6,768.29 6,765.69 6,768.25 16,841.5K
14:50 6,769.00 6,769.00 6,765.40 6,765.40 35,900.2K
14:51 6,766.75 6,769.57 6,766.75 6,768.92 27,062.6K
14:52 6,768.20 6,768.52 6,767.00 6,768.21 18,303.2K
14:53 6,768.62 6,770.54 6,768.62 6,770.54 16,073.7K
14:54 6,770.71 6,773.31 6,770.71 6,773.31 42,044.3K
14:55 6,773.04 6,773.04 6,771.89 6,771.89 28,748.0K
14:56 6,772.08 6,772.08 6,769.52 6,769.52 27,650.7K
14:57 6,769.78 6,770.94 6,769.39 6,770.94 9,989.7K
14:58 6,770.26 6,773.24 6,770.26 6,773.24 11,548.9K
14:59 6,774.00 6,774.00 6,773.04 6,773.91 22,818.2K
15:00 6,771.92 6,771.92 6,768.47 6,768.47 15,801.7K
15:01 6,768.11 6,768.95 6,768.11 6,768.37 13,634.0K
15:02 6,768.66 6,770.29 6,768.66 6,770.29 7,668.0K
15:03 6,771.63 6,772.43 6,771.63 6,772.43 14,538.8K
15:04 6,772.61 6,773.35 6,772.61 6,772.71 5,504.7K
15:05 6,772.18 6,772.18 6,769.61 6,770.45 8,897.6K
15:06 6,769.64 6,769.64 6,767.35 6,767.94 13,698.7K
15:07 6,769.07 6,771.07 6,769.07 6,770.66 3,593.3K
15:08 6,770.65 6,770.65 6,769.36 6,769.36 11,816.2K
15:09 6,769.38 6,770.33 6,769.01 6,770.28 9,297.1K
15:10 6,769.13 6,769.13 6,766.94 6,766.94 18,980.1K
15:11 6,768.41 6,770.43 6,768.41 6,770.43 7,648.9K
15:12 6,771.30 6,771.39 6,770.96 6,771.03 7,300.6K
15:13 6,769.73 6,769.73 6,765.92 6,765.92 12,544.6K
15:14 6,766.17 6,766.17 6,765.27 6,765.63 5,974.4K
15:15 6,764.73 6,764.73 6,763.90 6,763.90 7,181.5K
15:16 6,763.84 6,763.84 6,762.71 6,763.19 11,112.3K
15:17 6,762.46 6,762.58 6,752.16 6,752.16 63,092.4K
15:18 6,750.85 6,751.15 6,749.68 6,749.68 34,185.5K
15:19 6,751.76 6,752.64 6,748.58 6,748.58 21,527.4K
15:20 6,747.69 6,747.69 6,746.40 6,746.75 22,953.9K
15:21 6,749.99 6,752.78 6,748.68 6,752.78 24,367.4K
15:22 6,754.37 6,754.37 6,753.18 6,754.35 16,441.5K
15:23 6,755.15 6,755.15 6,753.75 6,754.37 9,320.9K
15:24 6,753.17 6,754.12 6,753.16 6,753.98 6,931.9K
15:25 6,753.34 6,753.34 6,752.27 6,752.27 10,190.1K
15:26 6,752.15 6,752.15 6,750.46 6,750.46 18,394.8K
15:27 6,749.35 6,750.22 6,748.27 6,748.27 11,558.1K
15:28 6,749.27 6,751.06 6,749.27 6,751.06 8,994.3K
15:29 6,754.29 6,756.44 6,754.29 6,756.44 25,207.7K
15:30 6,757.01 6,757.01 6,753.86 6,753.86 19,675.0K
15:31 6,752.81 6,755.85 6,752.81 6,755.85 10,884.8K
15:32 6,757.96 6,760.86 6,757.96 6,760.40 10,557.7K
15:33 6,760.32 6,760.57 6,759.98 6,759.98 6,129.7K
15:34 6,760.41 6,761.03 6,760.05 6,760.05 8,567.5K
15:35 6,757.95 6,757.95 6,755.72 6,755.89 33,574.5K
15:36 6,755.30 6,755.93 6,753.91 6,753.91 9,475.8K
15:37 6,752.53 6,752.53 6,751.90 6,751.90 6,676.4K
15:38 6,754.39 6,755.75 6,754.39 6,755.75 8,230.9K
15:39 6,755.37 6,755.37 6,751.82 6,751.82 4,721.0K
15:40 6,751.32 6,752.35 6,751.32 6,752.35 3,945.3K
15:41 6,754.12 6,754.71 6,754.12 6,754.71 4,652.6K
15:42 6,755.73 6,761.96 6,755.73 6,761.96 13,131.8K
15:43 6,762.27 6,762.27 6,760.46 6,760.46 4,243.1K
15:44 6,761.70 6,761.70 6,759.31 6,760.28 10,478.4K
15:45 6,760.94 6,766.44 6,760.94 6,766.44 28,496.7K
15:46 6,766.73 6,766.90 6,764.94 6,766.90 15,832.3K
15:47 6,767.20 6,767.20 6,766.48 6,766.93 7,871.1K
15:48 6,767.38 6,768.53 6,767.38 6,767.75 14,938.9K
15:49 6,768.56 6,769.87 6,768.50 6,769.87 13,747.0K
15:50 6,768.98 6,768.99 6,768.72 6,768.72 7,679.5K
15:51 6,768.36 6,768.36 6,767.90 6,767.90 12,842.7K
15:52 6,767.67 6,767.67 6,766.46 6,766.46 7,174.6K
15:53 6,767.27 6,771.21 6,767.27 6,771.21 11,626.0K
15:54 6,771.52 6,771.52 6,770.41 6,770.78 6,900.0K
15:55 6,768.27 6,768.62 6,767.53 6,767.53 6,157.8K
15:56 6,767.65 6,769.70 6,767.65 6,769.52 10,319.9K
15:57 6,770.42 6,770.89 6,770.42 6,770.81 11,838.3K
15:58 6,771.50 6,772.09 6,771.50 6,771.91 6,597.4K
15:59 6,772.93 6,776.79 6,772.93 6,776.79 15,926.2K
16:00 6,777.83 6,782.15 6,777.83 6,781.52 42,298.4K
16:01 6,780.85 6,780.85 6,779.82 6,779.87 16,109.6K
16:02 6,775.95 6,775.95 6,771.15 6,771.15 22,941.8K
16:03 6,770.20 6,770.20 6,769.43 6,769.43 9,049.1K
16:04 6,771.31 6,771.70 6,770.01 6,770.01 9,321.9K
16:05 6,769.68 6,769.68 6,768.35 6,768.35 6,285.3K
16:06 6,768.90 6,769.88 6,768.90 6,769.88 3,754.7K
16:07 6,770.35 6,770.35 6,766.60 6,767.41 7,591.6K
16:08 6,766.84 6,766.84 6,765.77 6,765.77 12,858.5K
16:09 6,765.81 6,765.81 6,765.14 6,765.14 7,030.6K
16:10 6,764.98 6,765.59 6,764.98 6,765.17 2,928.8K
16:11 6,765.23 6,766.63 6,765.23 6,765.62 7,465.7K
16:12 6,765.45 6,766.48 6,765.42 6,766.48 15,152.9K
16:13 6,766.21 6,766.86 6,765.68 6,766.86 1,639.5K
16:14 6,766.93 6,766.93 6,765.90 6,765.97 4,355.7K
16:15 6,765.94 6,765.94 6,764.58 6,764.58 3,621.1K
16:16 6,763.47 6,764.12 6,763.28 6,764.12 8,357.2K
16:17 6,764.37 6,764.37 6,762.45 6,763.29 3,715.1K
16:18 6,761.17 6,764.50 6,761.17 6,764.50 5,682.0K
16:19 6,764.84 6,766.40 6,764.74 6,766.40 1,177.7K
16:20 6,767.59 6,767.59 6,767.02 6,767.48 6,405.8K
16:21 6,767.54 6,767.54 6,767.02 6,767.02 3,611.7K
16:22 6,767.52 6,768.11 6,767.52 6,767.75 2,249.2K
16:23 6,766.53 6,766.53 6,765.48 6,765.95 3,307.3K
16:24 6,764.81 6,764.81 6,762.28 6,762.28 14,124.8K
16:25 6,761.72 6,761.72 6,761.09 6,761.11 6,652.8K
16:26 6,761.39 6,761.39 6,760.45 6,760.46 6,131.6K
16:27 6,760.77 6,765.04 6,760.77 6,764.22 7,142.3K
16:28 6,764.31 6,765.33 6,763.50 6,763.50 2,085.7K
16:29 6,763.28 6,763.28 6,760.42 6,760.42 1,707.3K
16:30 6,759.76 6,759.97 6,757.58 6,757.58 12,329.5K
16:31 6,757.25 6,757.25 6,756.22 6,756.38 7,935.2K
16:32 6,756.84 6,757.70 6,756.84 6,757.25 4,184.7K
16:33 6,758.20 6,758.66 6,755.82 6,755.82 5,277.8K
16:34 6,753.63 6,756.48 6,753.63 6,756.48 6,951.2K
16:35 6,757.10 6,757.10 6,754.19 6,754.19 13,267.7K
16:36 6,753.94 6,756.14 6,753.44 6,756.14 15,827.6K
16:37 6,756.80 6,756.80 6,755.91 6,755.97 13,806.7K
16:38 6,755.50 6,755.50 6,750.52 6,750.52 14,280.9K
16:39 6,749.87 6,752.63 6,749.23 6,752.63 18,487.2K
16:40 6,752.47 6,753.39 6,751.87 6,751.87 10,011.2K
16:41 6,750.73 6,750.99 6,750.03 6,750.99 13,399.7K
16:42 6,751.59 6,754.58 6,751.59 6,754.16 5,954.7K
16:43 6,755.15 6,758.14 6,755.15 6,757.67 9,511.2K
16:44 6,758.63 6,761.46 6,758.63 6,761.46 13,131.1K
16:45 6,763.08 6,763.08 6,760.04 6,761.42 10,978.4K
16:46 6,760.29 6,761.27 6,760.14 6,760.14 7,202.1K
16:47 6,760.34 6,760.34 6,758.38 6,758.84 16,167.3K
16:48 6,761.47 6,761.47 6,758.36 6,758.36 4,824.5K
16:49 6,759.33 6,760.91 6,759.33 6,760.91 3,725.8K
16:50 6,760.63 6,760.63 6,758.34 6,758.45 6,869.9K
16:51 6,758.41 6,758.41 6,755.70 6,757.27 8,369.8K
16:52 6,756.65 6,756.65 6,751.35 6,751.35 52,732.8K
16:53 6,750.85 6,750.85 6,749.80 6,750.06 8,889.0K
16:54 6,749.67 6,749.96 6,749.34 6,749.60 4,922.7K
16:55 6,750.53 6,750.53 6,748.59 6,748.59 10,005.9K
16:56 6,748.85 6,748.85 6,747.55 6,747.55 12,203.5K
16:57 6,747.50 6,747.50 6,741.82 6,742.71 20,390.5K
16:58 6,741.78 6,747.14 6,741.78 6,747.14 14,423.3K
16:59 6,748.10 6,750.20 6,748.10 6,750.20 14,352.1K
17:00 6,750.71 6,750.71 6,746.13 6,746.13 7,317.9K
17:01 6,746.74 6,746.74 6,745.85 6,746.40 5,944.7K
17:02 6,747.03 6,747.03 6,746.23 6,746.23 4,677.1K
17:03 6,746.78 6,746.78 6,744.50 6,744.50 2,901.8K
17:04 6,744.22 6,746.06 6,744.18 6,745.77 11,385.8K
17:05 6,746.06 6,746.32 6,745.11 6,745.11 2,420.1K
17:06 6,744.63 6,746.08 6,744.00 6,746.08 6,702.5K
17:07 6,744.17 6,744.17 6,741.68 6,741.82 16,774.8K
17:08 6,740.36 6,740.36 6,736.25 6,736.25 21,602.3K
17:09 6,736.05 6,736.05 6,734.71 6,734.71 13,398.1K
17:10 6,734.60 6,736.65 6,734.58 6,736.65 14,874.1K
17:11 6,737.38 6,740.80 6,736.77 6,740.80 6,700.8K
17:12 6,740.31 6,741.65 6,740.31 6,741.65 22,527.8K
17:13 6,742.12 6,744.47 6,742.12 6,744.39 13,770.2K
17:14 6,744.35 6,745.44 6,744.35 6,745.44 18,603.8K
17:15 6,744.96 6,744.99 6,743.87 6,744.99 11,808.9K
17:16 6,745.12 6,745.12 6,744.31 6,744.31 13,207.0K
17:17 6,745.62 6,746.78 6,744.71 6,746.78 12,322.0K
17:18 6,746.89 6,748.37 6,746.21 6,748.37 18,242.7K
17:19 6,749.67 6,751.96 6,749.67 6,751.65 13,814.7K
17:20 6,753.24 6,753.24 6,751.86 6,752.68 10,989.2K
17:21 6,752.33 6,753.03 6,752.10 6,752.10 16,581.0K
17:22 6,751.60 6,752.39 6,751.58 6,752.11 17,820.3K
17:23 6,752.98 6,752.98 6,752.08 6,752.40 5,957.6K
17:24 6,753.04 6,753.20 6,752.80 6,752.80 1,965.6K
17:25 6,751.53 6,751.53 6,747.00 6,747.00 13,834.2K
17:26 6,746.16 6,748.35 6,746.16 6,748.18 9,507.3K
17:27 6,748.68 6,748.69 6,748.50 6,748.69 4,453.6K
17:28 6,746.66 6,746.66 6,745.81 6,745.83 8,574.3K
17:29 6,745.34 6,747.03 6,745.34 6,747.03 5,215.7K
17:30 6,747.72 6,747.87 6,747.69 6,747.84 8,074.0K
17:31 6,749.41 6,750.56 6,749.41 6,750.23 6,094.6K
17:32 6,752.47 6,754.02 6,752.47 6,754.02 12,494.7K
17:33 6,755.88 6,755.88 6,754.67 6,754.85 3,205.3K
17:34 6,755.22 6,755.22 6,754.04 6,755.19 5,943.3K
17:35 6,755.23 6,755.23 6,753.94 6,754.43 12,442.4K
17:36 6,754.71 6,755.00 6,754.31 6,754.31 6,441.9K
17:37 6,754.29 6,754.29 6,752.21 6,752.21 3,225.2K
17:38 6,752.67 6,752.67 6,752.19 6,752.19 3,655.0K
17:39 6,752.32 6,752.65 6,752.32 6,752.47 2,241.5K
17:40 6,752.39 6,753.59 6,752.39 6,753.59 6,097.9K
17:41 6,753.48 6,755.16 6,753.48 6,755.16 7,797.4K
17:42 6,756.15 6,756.15 6,754.79 6,754.79 6,763.6K
17:43 6,756.34 6,756.75 6,756.04 6,756.16 6,131.9K
17:44 6,755.56 6,755.56 6,755.10 6,755.10 4,243.2K
17:45 6,755.68 6,755.68 6,754.09 6,754.09 2,968.7K
17:46 6,753.96 6,753.96 6,752.22 6,752.61 4,440.9K
17:47 6,752.79 6,752.79 6,751.47 6,751.47 8,874.2K
17:48 6,752.06 6,754.68 6,752.06 6,754.68 14,187.5K
17:49 6,754.98 6,755.10 6,754.84 6,755.10 6,399.4K
17:50 6,755.53 6,756.29 6,755.53 6,756.29 5,339.7K
17:51 6,756.49 6,756.49 6,755.31 6,755.31 3,867.9K
17:52 6,753.67 6,753.84 6,750.35 6,750.35 25,107.9K
17:53 6,750.37 6,750.37 6,749.74 6,749.74 6,245.8K
17:54 6,748.99 6,749.16 6,748.50 6,748.50 3,427.0K
17:55 6,748.73 6,749.23 6,748.70 6,749.23 2,856.4K
17:56 6,749.26 6,750.29 6,749.26 6,750.29 4,854.8K
17:57 6,751.16 6,751.16 6,749.66 6,749.66 1,280.3K
17:58 6,751.27 6,751.83 6,751.27 6,751.67 2,356.3K
17:59 6,751.47 6,751.47 6,749.86 6,750.48 3,730.3K
18:00 6,750.88 6,750.88 6,747.31 6,747.31 9,156.5K
18:01 6,746.48 6,746.88 6,746.48 6,746.61 6,905.4K
18:02 6,746.80 6,747.65 6,746.80 6,747.30 3,572.5K
18:03 6,749.13 6,750.84 6,749.09 6,750.49 5,431.3K
18:04 6,750.50 6,751.12 6,750.17 6,751.12 4,213.3K
18:05 6,750.66 6,752.47 6,750.66 6,752.47 5,117.2K
18:06 6,753.98 6,754.32 6,753.33 6,753.33 9,917.9K
18:07 6,753.06 6,754.70 6,752.86 6,754.70 11,312.3K
18:08 6,755.76 6,755.90 6,755.49 6,755.90 5,441.0K
18:09 6,756.88 6,757.72 6,756.88 6,757.72 3,569.7K
18:10 6,758.64 6,758.86 6,758.63 6,758.86 14,082.5K
18:11 6,759.99 6,760.66 6,758.77 6,760.66 7,355.7K
18:12 6,762.17 6,768.66 6,762.17 6,768.66 35,844.2K
18:13 6,772.38 6,772.38 6,770.74 6,771.34 19,051.6K
18:14 6,771.46 6,772.88 6,771.46 6,772.88 9,867.1K
18:15 6,772.77 6,773.96 6,772.77 6,773.96 10,579.5K
18:16 6,774.03 6,774.03 6,772.65 6,772.65 14,045.3K
18:17 6,772.44 6,772.44 6,771.42 6,772.24 5,456.1K
18:18 6,770.88 6,771.37 6,770.86 6,771.04 16,679.5K
18:19 6,770.85 6,770.85 6,767.30 6,767.30 13,720.6K
18:20 6,767.50 6,768.54 6,767.50 6,767.89 19,049.1K
18:21 6,765.82 6,766.77 6,765.82 6,766.50 14,247.1K
18:22 6,766.41 6,766.41 6,765.74 6,765.95 18,219.2K
18:23 6,765.54 6,765.54 6,764.36 6,764.36 9,131.3K
18:24 6,763.68 6,763.68 6,762.31 6,762.41 7,323.0K
18:25 6,762.60 6,762.99 6,761.93 6,761.93 8,402.9K
18:26 6,762.11 6,762.11 6,760.98 6,760.98 6,631.2K
18:27 6,760.66 6,762.16 6,760.66 6,762.10 6,174.3K
18:28 6,761.66 6,761.73 6,761.57 6,761.70 11,086.5K
18:29 6,761.40 6,761.46 6,761.22 6,761.46 3,639.2K
18:30 6,761.27 6,761.94 6,760.46 6,760.46 3,656.7K
18:31 6,761.00 6,761.00 6,760.07 6,760.07 19,065.7K
18:32 6,760.18 6,760.18 6,758.38 6,759.50 9,434.4K
18:33 6,759.01 6,759.01 6,758.41 6,758.76 20,681.4K
18:34 6,759.06 6,759.06 6,757.71 6,757.71 4,143.0K
18:35 6,757.43 6,757.43 6,753.48 6,753.48 17,634.7K
18:36 6,752.81 6,753.70 6,752.81 6,753.68 3,194.7K
18:37 6,753.95 6,753.95 6,753.54 6,753.65 6,362.2K
18:38 6,754.20 6,756.65 6,754.20 6,756.65 17,234.6K
18:39 6,758.69 6,758.69 6,757.47 6,757.78 3,996.4K
18:40 6,758.52 6,758.52 6,758.52 6,758.52 741.9K
18:51 6,758.96 6,758.96 6,758.96 6,758.96 144,943.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음