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 6,728.41 6,728.41 6,723.32 6,723.32 2,561.8K
09:51 6,718.75 6,719.27 6,718.60 6,718.60 53,340.3K
09:52 6,717.65 6,718.63 6,717.46 6,718.60 11,318.4K
09:53 6,717.11 6,717.11 6,713.96 6,713.96 16,327.5K
09:54 6,714.02 6,714.02 6,710.49 6,710.49 16,416.0K
09:55 6,709.93 6,709.93 6,707.14 6,707.14 20,161.3K
09:56 6,709.05 6,711.31 6,709.05 6,711.31 13,309.7K
09:57 6,711.02 6,711.02 6,708.56 6,708.56 6,951.5K
09:58 6,707.67 6,707.67 6,704.90 6,704.90 35,843.5K
09:59 6,703.80 6,703.80 6,699.52 6,699.52 18,742.4K
10:00 6,699.24 6,702.40 6,698.85 6,702.40 24,212.9K
10:01 6,700.08 6,700.08 6,697.56 6,697.56 31,698.7K
10:02 6,697.37 6,697.37 6,693.10 6,693.21 77,365.4K
10:03 6,693.37 6,693.37 6,692.97 6,692.97 53,834.5K
10:04 6,693.05 6,700.48 6,693.05 6,700.48 40,689.0K
10:05 6,700.61 6,703.74 6,700.61 6,703.74 19,873.0K
10:06 6,703.19 6,703.75 6,702.27 6,702.27 26,432.6K
10:07 6,697.87 6,698.49 6,697.36 6,697.36 38,204.6K
10:08 6,698.76 6,710.42 6,698.76 6,710.42 43,628.6K
10:09 6,713.64 6,714.49 6,713.12 6,713.12 21,065.1K
10:10 6,714.26 6,714.76 6,713.93 6,713.93 13,416.8K
10:11 6,712.40 6,712.40 6,710.17 6,710.17 2,215.0K
10:12 6,708.95 6,708.95 6,704.51 6,704.51 14,163.5K
10:13 6,705.38 6,705.86 6,705.38 6,705.75 2,788.6K
10:14 6,705.84 6,706.92 6,705.84 6,706.92 17,688.2K
10:15 6,707.72 6,709.06 6,707.72 6,708.98 4,841.9K
10:16 6,710.02 6,710.20 6,707.59 6,707.59 9,638.1K
10:17 6,707.67 6,708.09 6,707.20 6,708.09 4,893.0K
10:18 6,707.64 6,708.97 6,707.64 6,708.52 6,691.0K
10:19 6,707.52 6,707.80 6,707.52 6,707.66 2,403.0K
10:20 6,706.80 6,707.42 6,706.80 6,706.86 14,141.4K
10:21 6,707.10 6,707.10 6,705.71 6,705.72 8,134.8K
10:22 6,704.92 6,704.92 6,702.27 6,702.27 8,666.5K
10:23 6,701.81 6,701.81 6,700.14 6,700.72 22,813.1K
10:24 6,700.39 6,700.39 6,697.71 6,697.71 5,277.7K
10:25 6,697.38 6,697.38 6,692.13 6,692.13 19,799.1K
10:26 6,691.05 6,691.05 6,684.41 6,684.41 68,226.7K
10:27 6,685.50 6,685.50 6,683.49 6,683.49 15,110.3K
10:28 6,682.32 6,682.32 6,678.97 6,678.97 32,344.2K
10:29 6,678.70 6,680.77 6,678.59 6,680.77 33,550.6K
10:30 6,680.01 6,683.75 6,679.96 6,682.99 32,497.6K
10:31 6,682.15 6,682.15 6,681.78 6,681.78 14,952.0K
10:32 6,683.16 6,683.16 6,679.61 6,679.61 35,903.3K
10:33 6,680.24 6,681.62 6,680.24 6,681.62 7,800.4K
10:34 6,682.29 6,682.64 6,681.50 6,681.50 13,377.5K
10:35 6,681.97 6,682.23 6,680.34 6,680.34 14,049.9K
10:36 6,680.29 6,680.62 6,680.05 6,680.62 11,642.7K
10:37 6,681.43 6,684.96 6,681.43 6,684.96 20,150.8K
10:38 6,685.04 6,685.04 6,683.32 6,683.32 6,995.4K
10:39 6,681.44 6,681.44 6,681.27 6,681.41 4,744.5K
10:40 6,681.12 6,681.71 6,681.10 6,681.10 2,770.6K
10:41 6,680.94 6,680.94 6,677.13 6,677.13 12,555.9K
10:42 6,676.36 6,676.36 6,674.59 6,674.59 25,699.9K
10:43 6,673.28 6,673.28 6,669.18 6,669.18 64,423.4K
10:44 6,669.29 6,669.29 6,667.60 6,667.60 37,583.7K
10:45 6,666.92 6,669.65 6,666.92 6,669.65 44,626.4K
10:46 6,670.20 6,673.24 6,670.20 6,673.24 11,276.6K
10:47 6,672.50 6,675.24 6,672.50 6,673.18 8,300.6K
10:48 6,672.95 6,674.23 6,672.95 6,674.18 6,860.0K
10:49 6,674.76 6,677.49 6,674.76 6,677.49 17,177.0K
10:50 6,678.89 6,680.65 6,678.89 6,680.65 12,999.7K
10:51 6,680.21 6,680.21 6,674.74 6,674.74 10,665.8K
10:52 6,674.97 6,677.76 6,674.97 6,677.76 8,053.0K
10:53 6,679.06 6,679.45 6,677.93 6,679.45 15,853.1K
10:54 6,680.71 6,681.18 6,680.04 6,680.54 6,974.3K
10:55 6,679.79 6,682.57 6,679.79 6,682.00 28,683.6K
10:56 6,682.30 6,683.15 6,681.70 6,681.70 8,022.8K
10:57 6,681.20 6,681.20 6,680.17 6,680.69 10,960.0K
10:58 6,680.77 6,681.66 6,680.77 6,681.06 6,014.6K
10:59 6,681.55 6,682.31 6,681.03 6,682.31 6,074.2K
11:00 6,681.76 6,681.76 6,676.33 6,676.33 9,561.7K
11:01 6,675.05 6,675.05 6,668.29 6,668.29 39,720.3K
11:02 6,666.85 6,669.03 6,666.53 6,666.53 27,011.9K
11:03 6,667.85 6,667.85 6,666.18 6,666.18 18,366.6K
11:04 6,665.74 6,665.74 6,663.36 6,663.36 13,479.3K
11:05 6,663.23 6,663.23 6,660.24 6,660.92 32,291.0K
11:06 6,661.10 6,661.10 6,659.11 6,659.11 19,884.7K
11:07 6,657.25 6,659.25 6,657.25 6,659.04 23,356.7K
11:08 6,659.61 6,659.88 6,658.55 6,659.88 22,102.1K
11:09 6,658.90 6,659.70 6,658.38 6,658.38 17,625.7K
11:10 6,655.99 6,659.81 6,655.66 6,659.81 35,733.8K
11:11 6,661.62 6,663.93 6,661.62 6,663.93 20,508.3K
11:12 6,662.67 6,663.61 6,662.08 6,662.08 22,723.0K
11:13 6,659.93 6,660.68 6,659.67 6,660.68 18,659.0K
11:14 6,659.28 6,659.30 6,657.42 6,657.42 6,801.0K
11:15 6,658.15 6,658.15 6,654.50 6,654.50 24,101.0K
11:16 6,655.47 6,657.05 6,654.49 6,657.05 14,857.2K
11:17 6,658.69 6,661.17 6,658.69 6,660.26 22,050.5K
11:18 6,660.41 6,660.87 6,660.10 6,660.58 17,280.5K
11:19 6,661.17 6,662.83 6,661.02 6,662.83 24,745.1K
11:20 6,661.79 6,662.57 6,661.75 6,662.57 10,992.8K
11:21 6,663.02 6,663.02 6,662.18 6,662.67 10,147.4K
11:22 6,661.15 6,661.35 6,660.48 6,661.35 8,808.4K
11:23 6,659.84 6,659.84 6,655.20 6,655.66 94,280.4K
11:24 6,656.05 6,657.30 6,656.05 6,656.41 8,770.0K
11:25 6,656.63 6,656.95 6,656.32 6,656.42 9,910.6K
11:26 6,656.21 6,657.77 6,656.21 6,657.77 16,829.9K
11:27 6,658.60 6,662.57 6,658.60 6,662.57 22,530.8K
11:28 6,661.91 6,661.91 6,660.79 6,661.16 22,753.5K
11:29 6,660.95 6,662.70 6,660.82 6,662.70 14,376.9K
11:30 6,662.94 6,662.94 6,659.35 6,659.35 25,707.0K
11:31 6,658.33 6,659.00 6,658.25 6,659.00 7,779.0K
11:32 6,659.47 6,659.47 6,658.62 6,658.62 7,813.0K
11:33 6,658.47 6,658.47 6,655.84 6,655.84 16,838.3K
11:34 6,656.27 6,656.27 6,651.63 6,651.63 30,624.7K
11:35 6,653.37 6,653.65 6,651.77 6,652.58 10,247.1K
11:36 6,652.37 6,652.37 6,648.59 6,648.59 22,034.6K
11:37 6,648.62 6,649.22 6,647.97 6,649.22 24,870.2K
11:38 6,649.82 6,651.23 6,649.82 6,651.23 14,661.2K
11:39 6,651.00 6,652.09 6,651.00 6,651.72 13,948.2K
11:40 6,651.49 6,651.49 6,650.08 6,650.08 10,753.9K
11:41 6,649.13 6,650.42 6,649.13 6,650.42 11,358.5K
11:42 6,650.51 6,651.18 6,649.29 6,649.29 12,081.4K
11:43 6,650.25 6,652.34 6,650.25 6,652.34 16,711.3K
11:44 6,652.50 6,653.14 6,650.76 6,650.76 16,433.8K
11:45 6,650.92 6,653.45 6,650.92 6,652.38 11,714.6K
11:46 6,652.93 6,653.08 6,652.58 6,652.74 8,004.7K
11:47 6,651.65 6,654.82 6,651.65 6,654.82 15,698.6K
11:48 6,656.13 6,657.80 6,656.13 6,657.80 8,397.3K
11:49 6,658.17 6,658.85 6,657.95 6,658.85 14,675.6K
11:50 6,656.95 6,657.74 6,656.77 6,657.74 17,039.6K
11:51 6,657.91 6,659.48 6,657.91 6,659.48 13,474.9K
11:52 6,658.88 6,659.26 6,658.68 6,659.26 9,687.8K
11:53 6,658.50 6,659.47 6,658.50 6,659.47 5,720.8K
11:54 6,659.15 6,660.06 6,659.15 6,659.28 10,447.4K
11:55 6,657.83 6,657.83 6,656.78 6,657.13 7,869.2K
11:56 6,656.60 6,656.60 6,652.69 6,653.30 24,689.1K
11:57 6,652.82 6,652.82 6,650.05 6,650.05 25,585.1K
11:58 6,648.21 6,648.21 6,646.03 6,646.26 32,857.0K
11:59 6,647.07 6,647.07 6,645.50 6,645.50 16,319.7K
12:00 6,646.61 6,646.61 6,643.42 6,643.42 41,999.6K
12:01 6,641.15 6,642.29 6,641.15 6,642.29 37,103.3K
12:02 6,640.24 6,640.24 6,639.35 6,639.35 35,470.2K
12:03 6,640.26 6,641.73 6,637.58 6,637.75 94,033.7K
12:04 6,638.28 6,638.28 6,636.58 6,636.58 31,473.7K
12:05 6,634.36 6,634.36 6,632.86 6,634.20 67,720.3K
12:06 6,632.80 6,637.12 6,632.80 6,637.12 45,978.3K
12:07 6,636.00 6,636.59 6,635.36 6,635.36 30,790.1K
12:08 6,634.39 6,636.39 6,634.39 6,636.39 23,161.4K
12:09 6,636.87 6,638.31 6,636.87 6,638.02 17,115.8K
12:10 6,638.85 6,639.58 6,638.85 6,639.58 9,119.2K
12:11 6,639.57 6,641.41 6,639.57 6,641.41 24,894.7K
12:12 6,640.88 6,642.27 6,636.91 6,636.91 110,616.9K
12:13 6,636.16 6,639.11 6,636.16 6,638.39 72,556.6K
12:14 6,638.22 6,643.07 6,638.22 6,643.07 101,226.0K
12:15 6,643.40 6,645.71 6,643.40 6,645.71 27,075.2K
12:16 6,649.60 6,649.60 6,648.11 6,648.11 44,679.4K
12:17 6,647.70 6,647.70 6,645.08 6,645.63 21,002.2K
12:18 6,645.41 6,648.05 6,645.41 6,648.05 11,168.4K
12:19 6,647.70 6,648.38 6,647.11 6,648.38 9,059.6K
12:20 6,648.61 6,649.67 6,648.61 6,649.67 18,015.7K
12:21 6,649.10 6,649.10 6,647.74 6,647.74 13,744.8K
12:22 6,646.90 6,646.90 6,645.44 6,645.58 8,796.7K
12:23 6,644.49 6,644.49 6,640.55 6,641.28 23,418.1K
12:24 6,638.71 6,641.59 6,638.71 6,641.12 22,332.2K
12:25 6,641.01 6,643.27 6,641.01 6,643.27 20,727.5K
12:26 6,643.98 6,644.50 6,642.30 6,642.30 18,027.1K
12:27 6,641.95 6,641.95 6,638.61 6,638.61 32,861.8K
12:28 6,639.25 6,641.36 6,639.25 6,641.36 17,149.0K
12:29 6,641.20 6,641.20 6,637.86 6,638.17 35,617.0K
12:30 6,638.94 6,638.94 6,635.81 6,635.81 23,574.8K
12:31 6,635.87 6,635.87 6,635.52 6,635.58 10,804.7K
12:32 6,635.69 6,637.61 6,635.69 6,637.61 17,865.2K
12:33 6,638.72 6,640.01 6,638.72 6,640.01 23,100.8K
12:34 6,641.53 6,643.00 6,641.53 6,643.00 47,965.0K
12:35 6,644.07 6,645.17 6,644.07 6,645.14 9,064.3K
12:36 6,645.39 6,645.57 6,644.14 6,644.88 9,303.9K
12:37 6,645.80 6,647.08 6,645.55 6,647.08 16,356.4K
12:38 6,648.16 6,652.58 6,648.16 6,652.58 46,765.9K
12:39 6,653.17 6,653.85 6,653.00 6,653.19 19,725.4K
12:40 6,653.48 6,653.48 6,650.41 6,650.41 36,331.2K
12:41 6,652.30 6,653.30 6,652.30 6,653.30 17,277.5K
12:42 6,653.62 6,653.99 6,652.52 6,652.52 25,075.6K
12:43 6,652.74 6,653.02 6,652.56 6,652.56 6,604.2K
12:44 6,652.09 6,652.91 6,651.99 6,652.91 11,021.8K
12:45 6,654.03 6,655.42 6,653.87 6,655.42 32,670.4K
12:46 6,654.99 6,656.76 6,654.99 6,656.45 13,729.0K
12:47 6,656.78 6,656.78 6,653.67 6,653.67 28,424.2K
12:48 6,654.52 6,656.98 6,653.39 6,656.98 18,939.6K
12:49 6,658.03 6,659.99 6,658.03 6,659.99 15,536.1K
12:50 6,660.11 6,660.96 6,660.03 6,660.80 27,458.4K
12:51 6,659.61 6,661.01 6,659.61 6,660.37 9,735.3K
12:52 6,660.58 6,663.96 6,660.58 6,663.96 14,448.7K
12:53 6,664.66 6,665.03 6,664.55 6,665.03 22,672.5K
12:54 6,665.87 6,665.87 6,661.10 6,661.10 25,929.8K
12:55 6,662.32 6,666.52 6,662.32 6,665.73 40,050.5K
12:56 6,666.75 6,669.83 6,666.75 6,669.63 38,049.3K
12:57 6,670.72 6,674.75 6,670.72 6,674.75 54,282.5K
12:58 6,673.86 6,673.86 6,669.87 6,669.87 45,216.3K
12:59 6,670.92 6,671.15 6,670.08 6,671.15 13,236.6K
13:00 6,672.20 6,674.82 6,672.20 6,674.82 15,002.8K
13:01 6,676.67 6,676.67 6,675.99 6,675.99 23,233.3K
13:02 6,676.11 6,678.58 6,676.11 6,677.93 32,449.1K
13:03 6,677.21 6,677.21 6,674.05 6,674.05 41,684.8K
13:04 6,674.55 6,674.55 6,672.63 6,673.61 28,163.9K
13:05 6,674.21 6,675.00 6,674.13 6,674.13 19,284.0K
13:06 6,674.28 6,676.46 6,674.28 6,676.46 16,376.0K
13:07 6,677.66 6,677.66 6,676.25 6,676.25 29,406.6K
13:08 6,675.58 6,675.86 6,673.37 6,673.37 10,997.0K
13:09 6,673.27 6,673.92 6,671.56 6,671.56 17,311.8K
13:10 6,671.10 6,671.10 6,668.94 6,668.94 28,487.9K
13:11 6,667.93 6,667.93 6,660.40 6,660.40 41,863.6K
13:12 6,659.93 6,660.28 6,659.16 6,659.99 33,614.5K
13:13 6,660.57 6,661.25 6,660.36 6,660.36 8,985.5K
13:14 6,660.16 6,660.16 6,659.51 6,659.84 4,642.5K
13:15 6,659.35 6,659.35 6,658.07 6,658.07 10,874.8K
13:16 6,657.43 6,661.73 6,657.43 6,661.73 17,439.4K
13:17 6,660.75 6,660.75 6,655.72 6,655.72 25,799.6K
13:18 6,654.10 6,654.10 6,645.81 6,645.81 43,062.0K
13:19 6,645.97 6,645.97 6,640.35 6,640.35 42,971.1K
13:20 6,639.35 6,639.35 6,628.70 6,628.70 137,674.2K
13:21 6,628.74 6,628.74 6,627.06 6,627.06 46,997.9K
13:22 6,626.86 6,627.11 6,626.18 6,626.18 33,549.7K
13:23 6,624.84 6,626.29 6,624.31 6,626.24 26,992.5K
13:24 6,625.02 6,626.33 6,623.31 6,623.31 36,814.8K
13:25 6,621.75 6,621.90 6,617.88 6,617.88 39,591.6K
13:26 6,615.77 6,615.77 6,611.47 6,611.51 63,385.0K
13:27 6,611.77 6,611.80 6,604.65 6,604.65 139,954.5K
13:28 6,607.48 6,607.48 6,605.56 6,607.03 37,647.5K
13:29 6,607.95 6,612.46 6,607.95 6,612.46 17,216.0K
13:30 6,614.05 6,616.99 6,614.05 6,616.99 29,089.7K
13:31 6,618.12 6,619.84 6,617.22 6,619.84 30,966.2K
13:32 6,620.46 6,622.41 6,620.46 6,622.41 16,393.6K
13:33 6,625.25 6,627.51 6,625.25 6,625.91 36,716.8K
13:34 6,626.39 6,626.69 6,626.14 6,626.48 12,326.7K
13:35 6,627.04 6,629.02 6,627.04 6,628.47 6,541.6K
13:36 6,628.63 6,628.63 6,625.17 6,625.17 11,478.0K
13:37 6,624.60 6,624.86 6,624.60 6,624.86 12,692.6K
13:38 6,623.61 6,623.61 6,620.10 6,620.10 15,418.9K
13:39 6,619.35 6,620.67 6,619.00 6,620.67 9,662.3K
13:40 6,621.07 6,627.06 6,621.07 6,627.06 17,885.1K
13:41 6,627.76 6,627.76 6,626.69 6,627.20 7,863.2K
13:42 6,624.41 6,624.41 6,622.06 6,622.49 8,727.6K
13:43 6,623.17 6,623.19 6,622.39 6,622.39 3,814.5K
13:44 6,621.18 6,625.22 6,621.18 6,625.22 15,514.6K
13:45 6,625.45 6,626.57 6,625.39 6,626.57 11,256.9K
13:46 6,625.70 6,625.70 6,621.92 6,621.92 9,562.1K
13:47 6,621.40 6,621.40 6,620.33 6,620.33 4,993.3K
13:48 6,621.12 6,621.12 6,620.16 6,620.91 7,066.7K
13:49 6,620.64 6,624.76 6,620.64 6,624.76 8,627.5K
13:50 6,625.33 6,625.82 6,625.33 6,625.51 20,336.2K
13:51 6,626.03 6,626.18 6,625.35 6,626.05 12,024.5K
13:52 6,623.55 6,624.42 6,623.55 6,623.77 18,952.8K
13:53 6,623.74 6,623.74 6,621.01 6,621.05 12,644.4K
13:54 6,620.28 6,621.28 6,620.28 6,621.28 7,545.3K
13:55 6,620.44 6,621.04 6,617.29 6,617.29 18,090.7K
13:56 6,617.84 6,618.32 6,616.80 6,618.32 4,343.9K
13:57 6,619.83 6,620.99 6,619.72 6,620.99 4,973.1K
13:58 6,621.04 6,621.78 6,620.61 6,621.78 11,567.7K
13:59 6,622.61 6,624.36 6,622.61 6,624.36 8,296.3K
14:00 6,624.39 6,626.59 6,624.39 6,626.24 23,557.8K
14:01 6,625.35 6,625.35 6,621.84 6,622.50 8,251.9K
14:02 6,623.24 6,624.20 6,623.24 6,624.20 4,895.8K
14:03 6,623.31 6,625.91 6,623.31 6,623.97 28,113.6K
14:04 6,625.00 6,646.81 6,625.00 6,646.81 52,153.8K
14:05 6,647.69 6,654.99 6,647.69 6,652.70 66,721.4K
14:06 6,654.36 6,662.83 6,654.36 6,662.83 50,846.9K
14:07 6,657.46 6,657.46 6,655.67 6,656.04 26,809.6K
14:08 6,655.22 6,656.63 6,654.72 6,654.72 11,992.6K
14:09 6,653.92 6,656.53 6,653.92 6,655.27 21,580.0K
14:10 6,655.17 6,658.85 6,655.17 6,658.85 9,338.9K
14:11 6,659.32 6,668.72 6,659.32 6,668.72 65,041.1K
14:12 6,670.81 6,673.83 6,670.81 6,673.83 51,342.9K
14:13 6,674.79 6,674.79 6,673.61 6,674.54 56,086.0K
14:14 6,673.41 6,673.41 6,671.96 6,672.01 22,549.2K
14:15 6,673.37 6,676.28 6,673.37 6,676.28 43,047.4K
14:16 6,677.04 6,678.22 6,677.04 6,678.22 17,565.8K
14:17 6,678.61 6,681.05 6,678.61 6,680.18 37,187.5K
14:18 6,681.39 6,682.44 6,680.12 6,680.12 44,811.0K
14:19 6,676.77 6,676.77 6,675.62 6,675.72 25,837.1K
14:20 6,676.87 6,676.87 6,674.32 6,674.32 10,740.4K
14:21 6,673.60 6,673.60 6,672.16 6,672.16 8,581.6K
14:22 6,670.70 6,670.96 6,670.33 6,670.96 20,387.1K
14:23 6,671.03 6,671.41 6,670.41 6,670.41 8,927.3K
14:24 6,669.62 6,670.59 6,668.98 6,670.26 8,424.6K
14:25 6,669.83 6,669.83 6,668.42 6,668.42 10,407.7K
14:26 6,668.20 6,670.97 6,668.20 6,670.97 12,854.1K
14:27 6,671.35 6,672.21 6,671.35 6,672.21 3,713.2K
14:28 6,673.12 6,674.49 6,673.12 6,674.49 10,112.7K
14:29 6,675.96 6,675.96 6,669.73 6,669.73 12,212.2K
14:30 6,669.50 6,674.73 6,669.50 6,674.73 6,185.6K
14:31 6,674.95 6,676.42 6,673.65 6,673.65 4,758.0K
14:32 6,672.62 6,672.62 6,670.73 6,670.73 11,221.0K
14:33 6,670.66 6,670.66 6,668.49 6,668.66 9,467.1K
14:34 6,667.52 6,667.52 6,665.71 6,665.71 9,970.5K
14:35 6,665.41 6,665.41 6,663.61 6,663.61 10,400.3K
14:36 6,664.15 6,664.34 6,663.78 6,663.85 6,223.5K
14:37 6,663.56 6,664.35 6,663.56 6,664.35 7,318.4K
14:38 6,663.70 6,663.82 6,662.35 6,662.35 11,239.3K
14:39 6,660.93 6,663.24 6,660.93 6,663.24 4,121.0K
14:40 6,663.95 6,663.95 6,662.50 6,662.50 4,789.9K
14:41 6,662.36 6,662.36 6,661.80 6,662.05 5,442.1K
14:42 6,660.56 6,660.56 6,652.38 6,652.38 28,309.6K
14:43 6,652.33 6,653.26 6,652.04 6,652.64 11,792.4K
14:44 6,650.15 6,651.32 6,650.15 6,651.32 7,506.6K
14:45 6,650.55 6,652.58 6,650.55 6,652.45 3,121.4K
14:46 6,653.32 6,654.92 6,651.40 6,654.92 12,785.6K
14:47 6,655.89 6,657.49 6,655.89 6,657.49 3,932.4K
14:48 6,656.68 6,656.68 6,654.74 6,654.74 12,053.4K
14:49 6,654.32 6,654.70 6,654.07 6,654.18 9,301.0K
14:50 6,654.81 6,655.46 6,654.40 6,655.46 3,962.6K
14:51 6,655.92 6,658.56 6,655.92 6,658.56 6,887.7K
14:52 6,658.63 6,658.63 6,655.37 6,655.37 20,763.5K
14:53 6,655.25 6,659.35 6,655.25 6,659.35 2,855.7K
14:54 6,659.98 6,662.54 6,659.98 6,662.10 21,564.4K
14:55 6,662.01 6,662.01 6,660.36 6,660.48 8,316.0K
14:56 6,660.18 6,660.18 6,657.29 6,657.29 5,633.0K
14:57 6,658.15 6,659.75 6,657.99 6,658.14 7,838.9K
14:58 6,658.21 6,658.96 6,657.99 6,658.49 2,314.7K
14:59 6,658.47 6,658.72 6,657.85 6,658.72 2,204.5K
15:00 6,659.35 6,661.43 6,659.35 6,661.43 8,233.6K
15:01 6,661.80 6,661.98 6,661.34 6,661.98 10,555.1K
15:02 6,661.72 6,663.61 6,661.72 6,663.61 10,412.5K
15:03 6,663.14 6,665.04 6,662.40 6,665.04 5,173.0K
15:04 6,665.20 6,666.57 6,665.20 6,666.45 10,019.3K
15:05 6,667.59 6,671.09 6,667.59 6,670.67 10,022.6K
15:06 6,669.53 6,669.53 6,667.92 6,667.92 6,472.5K
15:07 6,667.66 6,667.66 6,665.89 6,666.24 5,440.7K
15:08 6,666.23 6,666.47 6,665.66 6,665.66 2,376.6K
15:09 6,662.99 6,663.79 6,662.99 6,663.79 6,570.8K
15:10 6,663.53 6,663.83 6,663.31 6,663.31 1,525.8K
15:11 6,662.73 6,662.73 6,660.67 6,660.97 5,367.9K
15:12 6,662.42 6,663.44 6,662.42 6,663.44 4,320.6K
15:13 6,664.20 6,666.09 6,664.20 6,666.09 3,457.1K
15:14 6,666.23 6,666.23 6,665.76 6,665.76 535.3K
15:15 6,665.52 6,666.82 6,665.48 6,665.48 5,936.8K
15:16 6,665.81 6,667.17 6,665.81 6,667.17 2,848.1K
15:17 6,667.27 6,669.52 6,667.27 6,668.82 4,155.7K
15:18 6,669.53 6,671.52 6,669.53 6,671.52 13,407.3K
15:19 6,671.29 6,671.46 6,671.21 6,671.31 9,008.2K
15:20 6,670.48 6,670.48 6,669.13 6,669.13 11,860.4K
15:21 6,669.24 6,669.24 6,666.20 6,666.20 28,913.9K
15:22 6,666.44 6,667.48 6,665.32 6,665.32 7,612.0K
15:23 6,665.29 6,667.12 6,665.29 6,667.12 1,642.1K
15:24 6,667.03 6,667.92 6,667.03 6,667.92 3,057.7K
15:25 6,667.60 6,667.60 6,666.03 6,666.03 2,407.2K
15:26 6,665.31 6,665.83 6,664.60 6,665.83 15,183.4K
15:27 6,665.85 6,666.84 6,665.85 6,666.23 3,370.8K
15:28 6,665.91 6,665.91 6,665.55 6,665.88 2,512.8K
15:29 6,665.56 6,667.91 6,665.56 6,667.91 7,388.6K
15:30 6,666.47 6,666.47 6,665.57 6,665.57 5,924.0K
15:31 6,664.46 6,664.65 6,663.71 6,663.71 11,337.9K
15:32 6,662.51 6,662.51 6,660.55 6,660.78 22,747.7K
15:33 6,659.78 6,660.05 6,659.78 6,660.05 3,516.1K
15:34 6,660.94 6,662.89 6,660.86 6,662.89 5,401.7K
15:35 6,664.06 6,664.85 6,664.06 6,664.84 1,387.2K
15:36 6,665.53 6,667.67 6,665.53 6,667.67 3,383.7K
15:37 6,666.19 6,666.19 6,662.44 6,662.44 10,365.7K
15:38 6,662.01 6,662.46 6,662.01 6,662.02 3,062.3K
15:39 6,662.02 6,662.02 6,661.03 6,661.82 3,391.8K
15:40 6,661.70 6,664.25 6,661.70 6,664.25 7,965.6K
15:41 6,664.79 6,665.44 6,664.77 6,665.44 5,930.5K
15:42 6,664.42 6,665.86 6,664.42 6,665.29 9,253.8K
15:43 6,665.75 6,666.00 6,665.48 6,665.73 2,071.6K
15:44 6,665.39 6,665.39 6,663.81 6,664.96 18,119.9K
15:45 6,664.23 6,664.38 6,663.55 6,663.93 1,645.4K
15:46 6,664.50 6,665.33 6,662.75 6,662.75 4,481.3K
15:47 6,658.95 6,658.95 6,656.84 6,656.84 15,221.1K
15:48 6,658.10 6,658.33 6,657.08 6,657.08 5,353.5K
15:49 6,653.33 6,654.61 6,653.33 6,654.01 16,767.3K
15:50 6,653.59 6,655.73 6,653.59 6,655.73 5,686.4K
15:51 6,655.69 6,656.15 6,655.55 6,656.02 6,136.5K
15:52 6,655.81 6,657.00 6,655.81 6,657.00 3,311.3K
15:53 6,656.98 6,658.30 6,656.98 6,658.28 1,877.9K
15:54 6,658.75 6,659.34 6,658.75 6,659.00 1,807.0K
15:55 6,657.93 6,657.93 6,657.21 6,657.46 3,352.7K
15:56 6,656.71 6,656.71 6,655.27 6,655.27 9,300.1K
15:57 6,655.36 6,655.36 6,654.35 6,654.41 1,041.3K
15:58 6,652.73 6,652.73 6,650.06 6,650.06 8,550.9K
15:59 6,650.76 6,652.39 6,650.76 6,652.39 7,215.2K
16:00 6,653.03 6,653.03 6,650.02 6,650.02 7,838.3K
16:01 6,648.66 6,648.66 6,646.80 6,647.78 11,154.0K
16:02 6,647.35 6,647.35 6,644.63 6,644.63 9,824.8K
16:03 6,644.68 6,644.68 6,641.57 6,641.57 23,836.6K
16:04 6,642.27 6,642.81 6,640.70 6,640.70 5,440.2K
16:05 6,640.65 6,642.04 6,640.65 6,641.63 9,982.5K
16:06 6,641.43 6,641.76 6,641.35 6,641.35 6,039.3K
16:07 6,641.47 6,641.47 6,640.12 6,640.36 6,235.6K
16:08 6,641.75 6,641.77 6,640.46 6,640.46 9,421.3K
16:09 6,640.06 6,640.06 6,639.51 6,639.58 18,983.1K
16:10 6,639.21 6,639.21 6,636.62 6,636.62 10,083.7K
16:11 6,637.20 6,637.20 6,634.12 6,634.34 14,516.4K
16:12 6,634.61 6,635.45 6,634.51 6,635.45 19,561.6K
16:13 6,634.41 6,634.41 6,631.92 6,631.92 5,118.2K
16:14 6,631.41 6,631.41 6,630.75 6,630.88 13,661.4K
16:15 6,630.85 6,630.85 6,629.04 6,629.39 20,911.4K
16:16 6,628.27 6,630.21 6,628.06 6,630.21 11,490.5K
16:17 6,629.41 6,630.27 6,629.41 6,630.27 3,958.9K
16:18 6,630.12 6,630.69 6,629.56 6,630.69 5,375.3K
16:19 6,628.18 6,628.54 6,627.13 6,627.13 6,353.1K
16:20 6,627.84 6,627.84 6,627.34 6,627.71 6,807.6K
16:21 6,627.20 6,627.20 6,624.31 6,624.31 32,471.6K
16:22 6,623.22 6,625.58 6,623.22 6,625.58 15,108.7K
16:23 6,625.21 6,627.44 6,625.21 6,626.81 5,245.8K
16:24 6,625.31 6,625.31 6,624.89 6,625.18 12,396.8K
16:25 6,625.93 6,630.61 6,625.93 6,630.61 9,966.8K
16:26 6,629.79 6,631.02 6,629.79 6,630.64 9,496.2K
16:27 6,630.93 6,631.38 6,630.46 6,630.46 10,767.2K
16:28 6,629.11 6,629.93 6,628.54 6,628.64 11,721.3K
16:29 6,627.99 6,627.99 6,627.19 6,627.19 9,165.2K
16:30 6,627.36 6,627.36 6,625.37 6,625.37 9,253.9K
16:31 6,624.99 6,625.51 6,622.33 6,622.33 18,266.5K
16:32 6,622.87 6,625.99 6,622.87 6,625.99 11,014.2K
16:33 6,625.66 6,626.55 6,625.66 6,625.99 8,005.1K
16:34 6,625.73 6,627.34 6,625.73 6,627.34 5,607.6K
16:35 6,626.85 6,627.46 6,626.70 6,626.70 11,705.5K
16:36 6,625.87 6,625.87 6,618.48 6,618.48 18,248.9K
16:37 6,618.15 6,618.15 6,614.88 6,617.95 27,122.4K
16:38 6,618.71 6,618.71 6,617.29 6,617.57 24,411.9K
16:39 6,616.93 6,616.93 6,615.62 6,616.01 11,187.3K
16:40 6,615.34 6,615.34 6,609.13 6,609.13 30,994.6K
16:41 6,604.56 6,604.85 6,602.94 6,604.00 54,242.7K
16:42 6,603.02 6,603.02 6,601.75 6,602.84 18,054.1K
16:43 6,602.35 6,604.41 6,602.35 6,603.12 20,675.6K
16:44 6,602.24 6,603.23 6,602.24 6,602.78 11,584.9K
16:45 6,604.63 6,605.04 6,602.76 6,602.76 28,546.2K
16:46 6,603.88 6,605.24 6,603.88 6,604.59 20,406.0K
16:47 6,602.56 6,602.56 6,598.52 6,598.52 42,878.9K
16:48 6,598.63 6,600.22 6,598.42 6,600.22 14,492.5K
16:49 6,602.53 6,602.53 6,598.90 6,598.90 25,260.9K
16:50 6,600.23 6,601.04 6,600.18 6,600.18 23,382.1K
16:51 6,598.26 6,600.47 6,598.26 6,600.47 15,220.9K
16:52 6,601.42 6,601.42 6,595.78 6,595.78 21,295.4K
16:53 6,596.45 6,597.07 6,596.25 6,596.39 19,894.5K
16:54 6,594.25 6,594.36 6,593.56 6,593.99 30,825.7K
16:55 6,592.82 6,592.82 6,589.06 6,590.87 79,203.8K
16:56 6,589.25 6,592.74 6,589.25 6,592.74 44,074.3K
16:57 6,593.74 6,594.39 6,592.22 6,592.22 27,041.4K
16:58 6,592.81 6,592.81 6,590.21 6,590.52 21,020.0K
16:59 6,589.72 6,589.72 6,588.37 6,588.65 27,873.8K
17:00 6,589.06 6,589.06 6,587.68 6,587.68 23,734.3K
17:01 6,587.86 6,587.86 6,585.66 6,585.66 18,347.4K
17:02 6,585.76 6,586.05 6,584.87 6,586.05 17,114.7K
17:03 6,587.18 6,587.18 6,585.58 6,585.58 18,206.5K
17:04 6,584.78 6,584.87 6,583.71 6,583.71 29,521.2K
17:05 6,582.52 6,584.58 6,582.19 6,584.58 17,220.5K
17:06 6,584.25 6,584.25 6,582.01 6,582.01 29,580.4K
17:07 6,581.60 6,581.83 6,581.60 6,581.83 26,487.0K
17:08 6,580.21 6,580.21 6,578.93 6,578.93 14,867.1K
17:09 6,578.07 6,578.76 6,574.91 6,578.76 32,373.1K
17:10 6,580.39 6,580.39 6,577.33 6,577.33 13,874.0K
17:11 6,576.23 6,576.35 6,574.83 6,576.35 17,323.3K
17:12 6,575.92 6,575.92 6,572.53 6,572.53 50,769.6K
17:13 6,569.62 6,574.97 6,569.62 6,574.97 25,142.9K
17:14 6,577.66 6,577.95 6,577.47 6,577.95 33,375.7K
17:15 6,577.05 6,577.05 6,571.52 6,574.64 28,555.1K
17:16 6,573.58 6,573.58 6,572.35 6,572.90 15,964.3K
17:17 6,571.69 6,573.42 6,571.69 6,572.73 16,353.9K
17:18 6,573.11 6,576.65 6,573.11 6,576.65 48,110.2K
17:19 6,577.94 6,578.94 6,577.28 6,578.94 20,855.2K
17:20 6,579.87 6,585.03 6,579.87 6,585.03 22,057.6K
17:21 6,586.15 6,588.12 6,586.15 6,588.01 32,797.2K
17:22 6,588.41 6,592.70 6,588.41 6,592.70 21,657.3K
17:23 6,593.87 6,597.45 6,593.87 6,597.45 54,012.7K
17:24 6,600.12 6,600.12 6,594.68 6,594.68 29,612.3K
17:25 6,591.51 6,591.51 6,588.21 6,589.09 36,160.7K
17:26 6,588.66 6,589.06 6,587.16 6,587.16 12,874.7K
17:27 6,588.11 6,588.11 6,585.36 6,586.48 34,554.4K
17:28 6,586.96 6,587.28 6,586.90 6,587.28 7,669.7K
17:29 6,590.73 6,590.73 6,586.70 6,586.70 16,250.5K
17:30 6,585.79 6,587.85 6,585.79 6,586.72 11,029.1K
17:31 6,587.01 6,589.22 6,587.01 6,589.22 17,884.0K
17:32 6,587.18 6,587.18 6,585.91 6,585.91 10,949.7K
17:33 6,586.01 6,589.61 6,586.01 6,589.61 8,181.6K
17:34 6,588.83 6,589.43 6,588.82 6,588.83 5,461.8K
17:35 6,589.03 6,589.03 6,588.40 6,588.62 12,908.4K
17:36 6,589.94 6,592.28 6,589.94 6,592.07 7,839.2K
17:37 6,592.80 6,592.80 6,589.87 6,589.87 9,350.9K
17:38 6,593.13 6,593.13 6,591.69 6,591.69 11,851.6K
17:39 6,591.33 6,594.42 6,591.33 6,594.42 11,374.7K
17:40 6,593.93 6,594.42 6,591.68 6,591.68 12,680.5K
17:41 6,589.55 6,590.51 6,589.55 6,590.19 15,495.4K
17:42 6,589.66 6,589.66 6,586.72 6,586.72 12,137.9K
17:43 6,586.79 6,588.40 6,586.79 6,588.40 6,306.3K
17:44 6,587.35 6,587.62 6,583.86 6,583.86 14,412.3K
17:45 6,583.19 6,583.83 6,583.15 6,583.61 4,849.0K
17:46 6,583.57 6,584.34 6,583.07 6,583.07 11,967.0K
17:47 6,581.67 6,581.98 6,580.32 6,580.32 9,214.7K
17:48 6,579.69 6,579.69 6,579.00 6,579.27 27,988.4K
17:49 6,581.73 6,581.92 6,580.44 6,580.87 10,389.9K
17:50 6,579.39 6,579.39 6,577.09 6,577.09 13,596.6K
17:51 6,577.05 6,577.05 6,575.48 6,575.48 6,736.1K
17:52 6,576.05 6,578.06 6,576.05 6,578.06 11,394.0K
17:53 6,577.99 6,580.53 6,577.99 6,580.53 8,311.8K
17:54 6,580.25 6,581.36 6,579.98 6,579.98 9,010.1K
17:55 6,579.31 6,580.92 6,578.49 6,578.49 7,957.2K
17:56 6,579.64 6,579.64 6,579.06 6,579.06 8,973.5K
17:57 6,579.40 6,579.40 6,577.08 6,577.08 4,679.2K
17:58 6,577.07 6,577.07 6,575.45 6,575.47 12,092.0K
17:59 6,575.13 6,575.71 6,575.13 6,575.30 11,709.9K
18:00 6,574.96 6,574.96 6,573.60 6,573.60 8,941.2K
18:01 6,573.15 6,573.62 6,572.80 6,572.80 9,808.5K
18:02 6,572.15 6,573.07 6,570.36 6,570.36 23,310.8K
18:03 6,570.98 6,572.16 6,570.98 6,571.70 16,052.9K
18:04 6,571.31 6,573.33 6,571.31 6,572.36 11,741.3K
18:05 6,573.63 6,573.74 6,573.51 6,573.74 9,262.3K
18:06 6,572.71 6,576.84 6,572.71 6,576.84 15,961.0K
18:07 6,576.70 6,576.70 6,573.26 6,573.26 7,965.4K
18:08 6,573.17 6,573.17 6,571.72 6,571.72 7,100.7K
18:09 6,571.19 6,571.19 6,567.07 6,567.07 20,945.1K
18:10 6,566.52 6,566.75 6,566.03 6,566.41 23,036.3K
18:11 6,568.47 6,568.47 6,566.01 6,566.01 14,117.0K
18:12 6,564.36 6,565.42 6,564.36 6,565.42 16,102.2K
18:13 6,562.07 6,562.91 6,562.07 6,562.91 79,410.7K
18:14 6,560.57 6,560.57 6,556.56 6,556.56 31,673.9K
18:15 6,555.11 6,555.11 6,551.56 6,551.56 33,996.7K
18:16 6,552.28 6,553.62 6,552.28 6,553.62 35,936.2K
18:17 6,554.51 6,554.51 6,553.67 6,553.67 14,999.6K
18:18 6,552.23 6,552.23 6,550.42 6,551.09 22,120.9K
18:19 6,550.26 6,550.26 6,547.93 6,547.93 24,273.0K
18:20 6,548.94 6,548.94 6,546.89 6,548.47 47,740.2K
18:21 6,550.38 6,554.30 6,550.38 6,554.30 42,731.7K
18:22 6,556.66 6,558.19 6,556.49 6,557.06 20,956.9K
18:23 6,557.79 6,558.33 6,557.15 6,558.06 24,846.3K
18:24 6,558.12 6,558.81 6,557.04 6,557.04 29,826.3K
18:25 6,557.75 6,557.75 6,554.70 6,554.70 18,259.6K
18:26 6,555.68 6,557.14 6,555.68 6,556.68 16,944.4K
18:27 6,555.88 6,557.38 6,555.88 6,557.24 20,311.8K
18:28 6,557.37 6,557.37 6,556.88 6,556.88 20,417.2K
18:29 6,556.07 6,556.07 6,554.70 6,554.70 18,457.3K
18:30 6,553.50 6,553.50 6,550.81 6,550.81 12,107.1K
18:31 6,550.59 6,550.59 6,548.36 6,548.36 20,312.6K
18:32 6,548.81 6,548.83 6,547.45 6,548.83 31,918.7K
18:33 6,546.28 6,547.79 6,546.28 6,547.55 32,773.9K
18:34 6,545.05 6,545.05 6,542.10 6,542.12 40,123.3K
18:35 6,542.51 6,543.33 6,541.49 6,541.70 39,947.9K
18:36 6,540.28 6,541.84 6,540.28 6,540.76 35,409.5K
18:37 6,540.97 6,540.97 6,539.97 6,540.33 19,919.7K
18:38 6,541.63 6,541.63 6,538.95 6,539.31 42,824.5K
18:39 6,537.75 6,538.42 6,537.34 6,538.42 16,910.9K
18:40 6,538.96 6,538.96 6,538.96 6,538.96 11,103.6K
18:51 6,540.98 6,540.98 6,540.98 6,540.98 34,655.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음