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 6,703.49 6,705.41 6,703.49 6,705.41 7,481.1K
09:51 6,706.73 6,706.73 6,705.78 6,705.78 8,023.6K
09:52 6,705.35 6,705.35 6,704.46 6,704.52 12,034.4K
09:53 6,705.36 6,705.59 6,705.11 6,705.11 3,753.3K
09:54 6,704.24 6,704.83 6,703.89 6,703.89 4,926.1K
09:55 6,704.15 6,704.23 6,703.72 6,703.72 4,992.1K
09:56 6,703.04 6,703.04 6,701.06 6,701.06 5,790.1K
09:57 6,700.97 6,702.77 6,700.97 6,702.55 7,668.5K
09:58 6,701.12 6,701.32 6,700.76 6,700.76 10,075.7K
09:59 6,700.86 6,701.42 6,700.42 6,701.42 5,553.1K
10:00 6,701.54 6,701.54 6,698.49 6,698.73 8,178.8K
10:01 6,698.02 6,698.02 6,697.62 6,697.83 6,679.7K
10:02 6,698.18 6,698.35 6,697.98 6,698.35 5,171.3K
10:03 6,697.82 6,698.69 6,697.44 6,698.69 8,178.2K
10:04 6,698.07 6,698.42 6,697.53 6,697.96 6,286.8K
10:05 6,693.75 6,693.75 6,688.47 6,688.47 72,205.4K
10:06 6,687.68 6,692.66 6,687.68 6,691.41 22,431.6K
10:07 6,689.56 6,692.11 6,689.56 6,692.11 16,490.4K
10:08 6,691.66 6,693.36 6,691.66 6,693.14 23,561.5K
10:09 6,694.08 6,695.75 6,694.08 6,695.75 24,854.0K
10:10 6,695.41 6,695.41 6,690.04 6,690.04 16,579.6K
10:11 6,687.97 6,687.97 6,684.96 6,685.66 27,818.2K
10:12 6,685.00 6,685.64 6,682.26 6,682.26 33,056.8K
10:13 6,681.65 6,681.65 6,679.18 6,679.18 33,853.3K
10:14 6,676.92 6,679.82 6,676.92 6,679.82 38,215.7K
10:15 6,678.84 6,683.51 6,678.33 6,683.51 38,648.0K
10:16 6,684.19 6,690.03 6,684.19 6,690.03 13,586.5K
10:17 6,690.40 6,690.79 6,690.21 6,690.36 7,522.3K
10:18 6,690.27 6,691.26 6,689.30 6,690.54 13,786.9K
10:19 6,689.04 6,689.90 6,689.04 6,689.90 12,328.7K
10:20 6,690.73 6,691.27 6,689.91 6,689.91 6,382.1K
10:21 6,690.57 6,697.05 6,690.57 6,697.05 30,477.4K
10:22 6,696.01 6,696.01 6,694.62 6,694.78 14,157.3K
10:23 6,694.27 6,694.63 6,693.52 6,694.63 5,851.4K
10:24 6,696.26 6,696.26 6,694.85 6,695.06 5,215.7K
10:25 6,694.98 6,694.98 6,692.92 6,693.76 11,589.8K
10:26 6,694.05 6,694.05 6,693.36 6,693.36 14,041.3K
10:27 6,693.36 6,693.71 6,692.76 6,693.56 15,265.6K
10:28 6,692.68 6,692.68 6,691.35 6,691.35 13,491.4K
10:29 6,691.22 6,691.69 6,690.80 6,690.80 4,075.9K
10:30 6,691.06 6,691.06 6,687.73 6,688.10 7,295.3K
10:31 6,687.18 6,687.18 6,684.87 6,684.87 24,746.7K
10:32 6,684.77 6,686.22 6,684.77 6,685.50 17,546.5K
10:33 6,684.80 6,685.23 6,683.94 6,683.94 5,356.4K
10:34 6,683.83 6,686.08 6,683.62 6,686.08 9,523.7K
10:35 6,686.89 6,687.35 6,686.15 6,687.35 10,002.9K
10:36 6,687.28 6,687.28 6,685.70 6,686.51 8,010.2K
10:37 6,687.19 6,687.33 6,687.13 6,687.21 9,192.6K
10:38 6,685.80 6,685.80 6,685.31 6,685.60 9,403.8K
10:39 6,684.68 6,684.68 6,683.63 6,684.19 13,602.9K
10:40 6,684.40 6,685.41 6,683.51 6,685.41 10,518.9K
10:41 6,686.40 6,686.82 6,686.35 6,686.50 3,249.6K
10:42 6,686.03 6,686.09 6,685.88 6,685.88 2,237.1K
10:43 6,685.31 6,686.09 6,685.31 6,686.09 15,811.0K
10:44 6,684.31 6,684.31 6,683.91 6,684.21 24,927.8K
10:45 6,684.55 6,685.38 6,684.55 6,685.38 9,574.7K
10:46 6,685.99 6,686.02 6,685.37 6,685.37 8,831.8K
10:47 6,685.52 6,687.45 6,685.52 6,687.45 14,369.1K
10:48 6,687.41 6,687.93 6,686.93 6,687.93 9,244.9K
10:49 6,687.39 6,687.57 6,687.14 6,687.57 9,184.9K
10:50 6,687.82 6,689.51 6,687.82 6,689.51 18,435.5K
10:51 6,688.71 6,690.56 6,688.71 6,690.56 8,284.2K
10:52 6,690.47 6,690.82 6,689.21 6,689.21 16,907.4K
10:53 6,689.13 6,689.13 6,688.08 6,688.45 3,993.9K
10:54 6,689.26 6,689.60 6,686.09 6,686.09 6,713.5K
10:55 6,686.40 6,686.82 6,685.85 6,686.62 3,466.6K
10:56 6,685.52 6,685.93 6,685.50 6,685.93 12,220.4K
10:57 6,685.33 6,685.33 6,683.62 6,683.62 4,323.3K
10:58 6,683.10 6,683.10 6,681.83 6,681.83 21,270.1K
10:59 6,681.72 6,681.72 6,680.10 6,680.10 21,304.4K
11:00 6,679.67 6,679.67 6,678.81 6,678.81 16,711.8K
11:01 6,679.08 6,686.60 6,679.08 6,686.33 63,696.1K
11:02 6,686.22 6,686.22 6,685.86 6,686.19 20,111.3K
11:03 6,686.04 6,686.04 6,684.05 6,684.05 14,617.4K
11:04 6,683.29 6,683.29 6,681.47 6,681.47 17,198.5K
11:05 6,681.30 6,682.16 6,681.30 6,682.16 16,558.6K
11:06 6,686.59 6,689.98 6,686.59 6,688.71 82,119.2K
11:07 6,688.95 6,690.77 6,688.95 6,690.77 37,285.3K
11:08 6,692.54 6,692.54 6,691.00 6,691.08 24,208.5K
11:09 6,693.25 6,693.38 6,689.99 6,689.99 53,460.3K
11:10 6,689.08 6,689.78 6,688.66 6,689.47 31,175.5K
11:11 6,690.08 6,692.25 6,690.08 6,690.98 18,182.5K
11:12 6,691.08 6,691.79 6,691.08 6,691.79 33,849.2K
11:13 6,692.52 6,692.52 6,692.15 6,692.15 10,413.9K
11:14 6,691.55 6,693.55 6,691.54 6,691.54 18,557.8K
11:15 6,691.57 6,692.60 6,690.74 6,692.60 7,558.8K
11:16 6,692.15 6,692.15 6,691.14 6,691.93 15,456.8K
11:17 6,692.56 6,692.56 6,692.07 6,692.45 23,030.6K
11:18 6,693.41 6,694.57 6,693.35 6,694.57 17,736.6K
11:19 6,693.99 6,694.09 6,693.39 6,694.09 13,262.9K
11:20 6,693.03 6,695.25 6,693.03 6,693.26 47,881.4K
11:21 6,692.34 6,692.34 6,689.62 6,689.62 9,959.0K
11:22 6,688.94 6,689.84 6,688.94 6,689.32 11,625.5K
11:23 6,689.23 6,691.92 6,689.23 6,691.92 10,725.9K
11:24 6,692.69 6,692.69 6,691.97 6,692.20 6,907.6K
11:25 6,691.26 6,691.49 6,690.45 6,690.45 15,382.7K
11:26 6,690.64 6,690.64 6,689.92 6,689.92 2,901.3K
11:27 6,689.04 6,689.04 6,688.02 6,688.68 7,338.8K
11:28 6,689.01 6,689.07 6,687.93 6,687.93 13,224.8K
11:29 6,688.39 6,688.39 6,686.02 6,686.02 11,781.7K
11:30 6,685.42 6,686.15 6,685.42 6,686.04 26,889.9K
11:31 6,686.37 6,686.72 6,686.14 6,686.72 5,647.5K
11:32 6,686.57 6,687.44 6,686.11 6,687.44 7,922.6K
11:33 6,686.71 6,687.05 6,686.11 6,686.46 4,854.8K
11:34 6,686.09 6,686.30 6,686.01 6,686.01 13,705.0K
11:35 6,686.20 6,686.20 6,684.98 6,684.98 12,786.3K
11:36 6,684.81 6,684.81 6,683.48 6,683.48 9,034.4K
11:37 6,682.90 6,682.90 6,682.28 6,682.34 6,389.8K
11:38 6,682.10 6,682.11 6,679.97 6,679.97 9,695.2K
11:39 6,679.75 6,681.18 6,679.75 6,681.18 13,063.8K
11:40 6,681.32 6,682.94 6,680.91 6,682.94 7,505.1K
11:41 6,682.83 6,683.89 6,682.83 6,683.89 21,911.2K
11:42 6,686.59 6,687.98 6,686.57 6,687.98 16,784.2K
11:43 6,687.79 6,687.79 6,685.25 6,685.25 7,463.0K
11:44 6,685.35 6,685.54 6,684.12 6,685.54 16,295.1K
11:45 6,685.06 6,685.64 6,684.25 6,685.64 6,798.5K
11:46 6,684.59 6,685.65 6,684.59 6,685.58 6,355.5K
11:47 6,685.10 6,685.75 6,684.99 6,685.75 23,685.3K
11:48 6,686.06 6,686.06 6,685.37 6,686.03 5,445.1K
11:49 6,686.49 6,686.49 6,685.33 6,685.69 11,757.2K
11:50 6,685.77 6,686.28 6,685.53 6,686.28 9,927.7K
11:51 6,685.23 6,685.23 6,683.24 6,683.24 9,753.6K
11:52 6,681.03 6,681.55 6,680.55 6,680.55 20,096.4K
11:53 6,679.88 6,679.88 6,679.43 6,679.43 9,660.4K
11:54 6,680.02 6,680.05 6,679.80 6,680.05 8,695.1K
11:55 6,677.35 6,677.35 6,671.32 6,671.32 82,230.9K
11:56 6,670.37 6,670.37 6,665.64 6,665.64 84,760.7K
11:57 6,666.41 6,666.87 6,665.37 6,666.87 33,477.8K
11:58 6,666.76 6,666.77 6,666.13 6,666.71 21,839.6K
11:59 6,665.86 6,666.75 6,665.54 6,665.54 31,613.6K
12:00 6,665.86 6,665.86 6,661.09 6,661.72 137,307.5K
12:01 6,661.04 6,661.04 6,656.06 6,656.06 164,179.5K
12:02 6,658.82 6,659.39 6,658.42 6,659.39 110,075.6K
12:03 6,659.63 6,659.63 6,657.65 6,657.65 73,431.4K
12:04 6,659.07 6,659.07 6,657.75 6,659.03 30,960.4K
12:05 6,658.11 6,658.73 6,658.11 6,658.73 47,300.3K
12:06 6,658.96 6,658.96 6,656.99 6,656.99 26,352.0K
12:07 6,657.05 6,658.10 6,657.05 6,658.10 19,340.2K
12:08 6,656.67 6,657.02 6,655.85 6,655.85 21,184.6K
12:09 6,655.40 6,656.06 6,655.40 6,656.03 26,906.4K
12:10 6,656.27 6,656.58 6,656.24 6,656.47 25,000.8K
12:11 6,657.32 6,657.32 6,656.31 6,656.55 22,539.3K
12:12 6,660.72 6,662.13 6,660.51 6,662.13 41,047.1K
12:13 6,661.80 6,663.82 6,661.80 6,663.82 32,611.9K
12:14 6,663.50 6,663.50 6,660.40 6,660.54 51,388.4K
12:15 6,660.38 6,660.38 6,656.26 6,656.26 42,915.3K
12:16 6,655.79 6,657.32 6,655.79 6,656.27 23,052.9K
12:17 6,655.86 6,660.01 6,655.86 6,660.01 21,845.5K
12:18 6,659.87 6,659.87 6,659.48 6,659.75 27,863.5K
12:19 6,660.01 6,660.76 6,660.01 6,660.76 16,537.9K
12:20 6,661.05 6,661.05 6,659.47 6,659.75 48,206.1K
12:21 6,657.53 6,657.53 6,655.62 6,656.28 90,201.8K
12:22 6,656.42 6,656.76 6,655.11 6,655.11 89,055.4K
12:23 6,655.33 6,655.72 6,655.33 6,655.40 52,384.1K
12:24 6,658.87 6,658.87 6,658.00 6,658.00 77,138.4K
12:25 6,657.96 6,659.18 6,657.96 6,658.80 43,557.8K
12:26 6,658.72 6,658.72 6,655.74 6,655.74 61,608.8K
12:27 6,655.80 6,656.82 6,655.30 6,656.82 35,339.8K
12:28 6,655.71 6,655.93 6,654.76 6,654.76 32,721.0K
12:29 6,654.46 6,656.97 6,654.16 6,656.97 29,717.4K
12:30 6,655.84 6,656.57 6,654.81 6,656.57 23,096.2K
12:31 6,654.45 6,655.57 6,654.45 6,654.89 19,312.7K
12:32 6,655.43 6,656.16 6,655.43 6,655.97 63,642.8K
12:33 6,654.79 6,655.35 6,653.67 6,653.67 55,650.8K
12:34 6,654.04 6,654.60 6,654.04 6,654.22 19,381.8K
12:35 6,653.66 6,654.05 6,652.83 6,652.83 35,868.9K
12:36 6,651.22 6,651.22 6,650.60 6,650.60 29,578.3K
12:37 6,649.35 6,649.35 6,644.88 6,644.88 85,937.3K
12:38 6,645.29 6,645.29 6,644.23 6,644.99 21,449.4K
12:39 6,644.83 6,645.11 6,644.73 6,644.73 26,590.4K
12:40 6,644.85 6,646.01 6,644.39 6,646.01 22,704.8K
12:41 6,646.73 6,647.68 6,646.63 6,647.68 24,575.3K
12:42 6,647.50 6,647.50 6,644.36 6,644.36 25,857.5K
12:43 6,645.91 6,645.91 6,644.80 6,644.80 36,303.8K
12:44 6,644.16 6,644.53 6,643.53 6,644.53 33,661.5K
12:45 6,646.76 6,652.80 6,646.76 6,652.31 40,811.2K
12:46 6,652.34 6,656.19 6,652.34 6,656.19 30,482.6K
12:47 6,655.95 6,655.95 6,655.12 6,655.12 32,213.4K
12:48 6,655.74 6,655.74 6,654.28 6,654.28 32,246.1K
12:49 6,652.95 6,652.95 6,649.36 6,649.36 39,565.8K
12:50 6,649.60 6,650.12 6,647.63 6,647.63 32,943.7K
12:51 6,647.66 6,648.31 6,646.83 6,648.31 98,475.6K
12:52 6,647.03 6,647.03 6,644.17 6,644.17 53,693.0K
12:53 6,644.32 6,644.32 6,643.58 6,643.82 27,907.0K
12:54 6,644.26 6,644.26 6,641.60 6,641.87 18,855.9K
12:55 6,641.25 6,644.70 6,641.25 6,643.41 36,763.8K
12:56 6,642.68 6,643.25 6,642.46 6,643.25 24,418.9K
12:57 6,642.97 6,642.97 6,642.39 6,642.92 16,466.9K
12:58 6,643.89 6,644.63 6,643.72 6,644.63 83,175.8K
12:59 6,644.12 6,644.43 6,643.76 6,643.76 12,023.9K
13:00 6,645.06 6,645.72 6,644.37 6,645.72 24,962.2K
13:01 6,645.64 6,647.07 6,645.64 6,646.52 31,329.0K
13:02 6,646.32 6,647.90 6,646.32 6,647.90 45,827.7K
13:03 6,648.26 6,648.26 6,647.78 6,647.78 27,106.5K
13:04 6,647.02 6,647.02 6,645.41 6,646.39 99,335.2K
13:05 6,646.19 6,647.53 6,646.19 6,647.13 41,028.4K
13:06 6,650.64 6,654.16 6,650.64 6,654.16 44,415.0K
13:07 6,654.00 6,654.00 6,652.31 6,653.23 50,368.4K
13:08 6,653.43 6,653.43 6,651.49 6,651.49 36,141.5K
13:09 6,651.17 6,651.74 6,650.71 6,651.74 17,310.6K
13:10 6,652.84 6,653.00 6,652.39 6,653.00 32,492.8K
13:11 6,651.85 6,651.85 6,647.19 6,647.19 44,052.9K
13:12 6,647.06 6,648.20 6,647.06 6,648.20 25,098.1K
13:13 6,649.42 6,650.00 6,649.42 6,650.00 14,570.6K
13:14 6,649.40 6,649.83 6,649.36 6,649.83 16,065.8K
13:15 6,649.84 6,650.05 6,649.84 6,650.05 18,592.7K
13:16 6,649.84 6,649.91 6,648.39 6,648.39 15,249.2K
13:17 6,649.63 6,650.37 6,649.63 6,650.02 27,329.0K
13:18 6,650.44 6,651.03 6,649.25 6,651.03 12,409.6K
13:19 6,650.56 6,650.88 6,650.56 6,650.88 27,794.5K
13:20 6,650.37 6,650.76 6,649.92 6,650.48 15,891.5K
13:21 6,650.47 6,651.15 6,650.47 6,651.15 23,502.0K
13:22 6,650.62 6,651.31 6,648.51 6,648.51 10,171.1K
13:23 6,647.14 6,647.14 6,645.36 6,645.36 65,852.9K
13:24 6,645.48 6,646.53 6,645.43 6,646.53 15,786.7K
13:25 6,646.27 6,647.77 6,646.27 6,646.65 15,049.4K
13:26 6,646.72 6,646.72 6,644.53 6,644.53 10,454.8K
13:27 6,644.57 6,644.96 6,642.88 6,642.88 13,734.3K
13:28 6,642.57 6,642.57 6,641.60 6,641.60 12,621.0K
13:29 6,640.73 6,641.24 6,640.46 6,640.80 14,000.3K
13:30 6,641.47 6,641.47 6,640.12 6,640.12 11,729.7K
13:31 6,639.41 6,639.41 6,637.91 6,637.91 66,800.2K
13:32 6,637.85 6,639.13 6,637.85 6,639.13 23,601.1K
13:33 6,638.75 6,638.75 6,637.92 6,637.94 22,033.6K
13:34 6,638.00 6,638.00 6,637.38 6,637.96 28,955.8K
13:35 6,637.68 6,638.35 6,637.47 6,638.35 21,226.7K
13:36 6,638.36 6,638.88 6,637.95 6,638.71 23,527.0K
13:37 6,638.63 6,639.64 6,638.03 6,639.64 16,360.3K
13:38 6,639.49 6,640.02 6,639.15 6,639.24 30,012.5K
13:39 6,638.84 6,639.28 6,638.34 6,638.34 15,936.2K
13:40 6,638.07 6,638.49 6,638.05 6,638.05 12,826.5K
13:41 6,638.49 6,639.59 6,638.49 6,639.47 12,334.0K
13:42 6,639.88 6,640.65 6,639.62 6,640.65 13,986.5K
13:43 6,640.63 6,643.81 6,640.63 6,643.81 13,268.7K
13:44 6,644.22 6,644.22 6,642.86 6,642.86 13,218.3K
13:45 6,642.04 6,642.12 6,641.28 6,642.12 22,817.8K
13:46 6,640.77 6,642.27 6,640.77 6,642.27 16,477.4K
13:47 6,642.82 6,643.91 6,642.82 6,643.91 18,338.5K
13:48 6,643.46 6,644.21 6,643.46 6,644.11 8,628.9K
13:49 6,643.42 6,644.23 6,643.42 6,644.23 4,915.4K
13:50 6,643.59 6,643.59 6,640.84 6,640.84 15,882.3K
13:51 6,640.87 6,640.87 6,639.56 6,639.56 52,580.2K
13:52 6,639.17 6,639.17 6,635.28 6,635.28 37,691.7K
13:53 6,634.54 6,634.54 6,630.71 6,630.71 52,207.0K
13:54 6,631.17 6,631.17 6,627.24 6,627.38 68,303.6K
13:55 6,624.32 6,625.54 6,624.32 6,625.01 42,203.0K
13:56 6,627.38 6,627.38 6,624.87 6,624.87 30,540.5K
13:57 6,626.11 6,627.14 6,626.11 6,627.14 10,118.4K
13:58 6,626.28 6,628.44 6,625.94 6,628.44 34,066.7K
13:59 6,630.88 6,631.77 6,630.88 6,631.77 54,154.0K
14:00 6,630.24 6,632.00 6,630.24 6,631.68 12,927.8K
14:01 6,630.88 6,632.67 6,630.88 6,632.67 11,614.3K
14:02 6,630.74 6,630.74 6,628.46 6,629.23 15,575.8K
14:03 6,628.41 6,628.41 6,627.09 6,628.19 13,934.4K
14:04 6,628.76 6,628.84 6,627.91 6,627.91 9,238.4K
14:05 6,628.17 6,628.17 6,624.12 6,624.12 19,127.5K
14:06 6,622.85 6,622.85 6,620.21 6,622.09 24,825.7K
14:07 6,622.63 6,623.73 6,622.63 6,623.73 74,461.0K
14:08 6,624.75 6,625.87 6,624.75 6,625.10 32,790.5K
14:09 6,625.14 6,626.53 6,625.14 6,626.53 28,500.2K
14:10 6,626.08 6,626.36 6,625.77 6,626.36 17,549.5K
14:11 6,627.56 6,627.67 6,625.77 6,625.77 23,259.6K
14:12 6,626.41 6,626.41 6,624.91 6,625.57 8,467.0K
14:13 6,626.61 6,626.61 6,625.82 6,626.40 15,416.8K
14:14 6,626.60 6,626.65 6,626.36 6,626.36 6,342.8K
14:15 6,627.05 6,627.05 6,624.69 6,625.33 18,048.7K
14:16 6,625.79 6,625.79 6,624.05 6,624.05 29,563.2K
14:17 6,624.06 6,624.65 6,624.06 6,624.30 8,845.3K
14:18 6,624.98 6,626.95 6,623.34 6,626.95 7,960.0K
14:19 6,628.03 6,628.53 6,627.74 6,628.53 17,331.7K
14:20 6,629.35 6,629.36 6,629.14 6,629.36 27,358.5K
14:21 6,627.03 6,627.70 6,626.90 6,626.91 12,299.2K
14:22 6,627.55 6,627.55 6,626.32 6,626.32 13,681.4K
14:23 6,625.40 6,627.00 6,625.40 6,627.00 7,633.0K
14:24 6,627.21 6,627.21 6,625.44 6,625.44 11,058.1K
14:25 6,625.71 6,625.71 6,621.96 6,621.96 10,835.0K
14:26 6,622.21 6,622.65 6,622.21 6,622.31 36,745.2K
14:27 6,628.92 6,631.99 6,628.92 6,631.80 105,640.3K
14:28 6,631.80 6,631.80 6,629.56 6,629.56 19,127.9K
14:29 6,629.16 6,629.35 6,627.44 6,629.35 22,738.9K
14:30 6,631.09 6,631.09 6,630.51 6,630.51 16,316.2K
14:31 6,630.67 6,630.67 6,630.26 6,630.26 28,830.6K
14:32 6,629.78 6,630.11 6,628.94 6,628.94 18,454.6K
14:33 6,627.29 6,628.39 6,627.29 6,628.39 37,416.9K
14:34 6,628.14 6,628.14 6,626.13 6,627.00 14,279.9K
14:35 6,627.25 6,627.25 6,626.79 6,626.99 6,278.2K
14:36 6,627.36 6,627.36 6,626.95 6,626.98 11,130.2K
14:37 6,627.12 6,627.12 6,626.49 6,627.06 13,867.0K
14:38 6,627.84 6,628.12 6,627.84 6,628.12 24,545.0K
14:39 6,627.86 6,630.56 6,627.86 6,630.56 20,289.2K
14:40 6,632.55 6,632.55 6,631.40 6,631.40 7,488.1K
14:41 6,633.26 6,635.10 6,633.26 6,634.49 24,528.4K
14:42 6,634.85 6,634.93 6,633.70 6,634.42 12,111.9K
14:43 6,634.69 6,634.69 6,633.97 6,633.97 11,916.5K
14:44 6,633.26 6,633.26 6,632.68 6,632.78 10,628.5K
14:45 6,633.02 6,633.36 6,632.18 6,632.18 14,179.8K
14:46 6,631.22 6,631.64 6,630.62 6,630.62 9,986.1K
14:47 6,631.02 6,631.02 6,630.17 6,630.17 7,996.9K
14:48 6,630.31 6,630.31 6,629.44 6,630.06 7,928.4K
14:49 6,630.13 6,630.13 6,628.90 6,628.90 12,690.5K
14:50 6,629.05 6,629.13 6,627.68 6,627.68 24,302.0K
14:51 6,627.65 6,627.65 6,625.15 6,625.15 29,642.1K
14:52 6,625.11 6,625.11 6,621.54 6,621.91 34,449.6K
14:53 6,621.72 6,621.72 6,618.79 6,618.79 31,362.3K
14:54 6,618.43 6,619.96 6,618.43 6,619.96 24,214.0K
14:55 6,621.48 6,621.48 6,620.50 6,621.02 9,215.5K
14:56 6,620.18 6,620.18 6,617.95 6,617.95 35,245.2K
14:57 6,616.98 6,616.98 6,616.35 6,616.36 15,883.1K
14:58 6,615.46 6,615.46 6,612.80 6,612.80 35,384.3K
14:59 6,612.67 6,614.64 6,612.67 6,614.50 31,661.8K
15:00 6,615.16 6,615.16 6,613.95 6,614.92 15,453.8K
15:01 6,615.28 6,616.46 6,615.28 6,616.46 14,797.8K
15:02 6,618.78 6,620.23 6,618.78 6,620.23 9,506.2K
15:03 6,620.29 6,620.65 6,619.54 6,620.39 9,627.5K
15:04 6,621.57 6,621.60 6,621.03 6,621.15 5,496.5K
15:05 6,622.02 6,622.02 6,621.05 6,621.42 11,989.0K
15:06 6,621.33 6,621.50 6,621.33 6,621.37 6,051.8K
15:07 6,621.90 6,621.90 6,620.67 6,620.67 4,496.1K
15:08 6,619.70 6,619.87 6,619.56 6,619.80 5,520.7K
15:09 6,619.95 6,620.31 6,619.71 6,619.77 7,506.0K
15:10 6,620.94 6,622.20 6,620.94 6,622.20 15,439.6K
15:11 6,623.25 6,624.58 6,623.25 6,624.58 21,674.8K
15:12 6,625.59 6,625.91 6,625.46 6,625.46 12,234.9K
15:13 6,625.60 6,629.00 6,625.60 6,629.00 14,562.2K
15:14 6,630.05 6,630.05 6,627.46 6,628.10 14,921.7K
15:15 6,628.77 6,629.00 6,628.22 6,629.00 6,015.1K
15:16 6,629.97 6,630.46 6,629.71 6,630.46 18,901.9K
15:17 6,630.93 6,632.02 6,630.93 6,632.02 28,977.7K
15:18 6,632.68 6,633.39 6,632.67 6,633.39 9,889.1K
15:19 6,633.80 6,637.25 6,633.80 6,637.25 40,462.8K
15:20 6,637.68 6,637.68 6,634.40 6,634.40 30,233.7K
15:21 6,635.23 6,635.25 6,634.31 6,634.78 18,037.3K
15:22 6,633.93 6,635.69 6,633.91 6,635.69 5,479.0K
15:23 6,634.90 6,635.01 6,634.69 6,634.89 8,464.4K
15:24 6,634.56 6,634.89 6,634.56 6,634.61 12,410.3K
15:25 6,636.07 6,636.16 6,635.75 6,635.75 10,548.5K
15:26 6,634.95 6,634.95 6,633.23 6,633.23 6,467.0K
15:27 6,633.19 6,633.79 6,632.92 6,632.92 6,157.3K
15:28 6,632.52 6,633.24 6,632.52 6,632.73 11,803.8K
15:29 6,632.62 6,633.53 6,632.62 6,633.08 6,415.3K
15:30 6,632.94 6,634.10 6,632.94 6,633.78 6,798.0K
15:31 6,633.39 6,634.37 6,633.33 6,634.37 6,159.8K
15:32 6,634.79 6,634.79 6,634.06 6,634.06 6,038.0K
15:33 6,634.75 6,634.75 6,633.67 6,634.50 5,920.8K
15:34 6,634.99 6,635.91 6,634.99 6,635.91 10,401.5K
15:35 6,636.17 6,636.17 6,634.09 6,634.74 9,088.0K
15:36 6,634.57 6,634.57 6,633.82 6,633.82 6,060.9K
15:37 6,634.47 6,634.47 6,633.57 6,633.62 2,525.4K
15:38 6,634.19 6,634.75 6,634.19 6,634.75 15,154.3K
15:39 6,634.63 6,635.22 6,634.27 6,634.42 4,666.2K
15:40 6,634.06 6,635.08 6,634.06 6,634.92 10,327.5K
15:41 6,636.25 6,639.82 6,636.25 6,639.82 11,193.5K
15:42 6,640.35 6,640.35 6,638.79 6,638.79 10,177.8K
15:43 6,638.66 6,638.66 6,637.85 6,638.06 7,523.0K
15:44 6,637.90 6,637.90 6,637.22 6,637.74 6,745.2K
15:45 6,637.88 6,639.75 6,637.88 6,639.75 4,284.9K
15:46 6,639.39 6,642.79 6,639.39 6,642.79 23,686.4K
15:47 6,642.54 6,644.48 6,642.45 6,644.48 10,733.2K
15:48 6,645.39 6,646.80 6,645.39 6,646.80 34,929.7K
15:49 6,645.80 6,647.20 6,645.80 6,646.66 21,780.3K
15:50 6,647.74 6,648.39 6,647.26 6,647.90 14,592.2K
15:51 6,647.82 6,647.82 6,646.80 6,646.80 9,946.0K
15:52 6,647.53 6,647.53 6,646.97 6,646.97 12,534.8K
15:53 6,647.05 6,647.05 6,644.74 6,644.74 16,157.2K
15:54 6,644.71 6,644.71 6,644.06 6,644.41 9,082.9K
15:55 6,643.97 6,644.39 6,643.97 6,644.16 5,880.2K
15:56 6,644.24 6,644.54 6,644.24 6,644.53 4,039.0K
15:57 6,644.51 6,645.15 6,644.27 6,644.78 10,914.2K
15:58 6,644.99 6,644.99 6,642.52 6,642.62 13,523.7K
15:59 6,643.64 6,645.53 6,643.64 6,645.53 12,094.3K
16:00 6,644.80 6,644.80 6,643.60 6,643.64 8,752.7K
16:01 6,644.51 6,650.66 6,644.51 6,650.66 15,199.3K
16:02 6,651.91 6,653.59 6,651.91 6,652.14 43,861.3K
16:03 6,651.77 6,655.57 6,651.77 6,655.57 18,177.2K
16:04 6,656.24 6,659.54 6,656.24 6,659.54 45,721.9K
16:05 6,659.82 6,660.43 6,659.82 6,659.83 32,898.8K
16:06 6,658.45 6,658.45 6,657.01 6,657.01 31,666.5K
16:07 6,656.39 6,658.12 6,656.39 6,657.38 25,521.5K
16:08 6,656.86 6,656.86 6,655.98 6,655.98 12,370.7K
16:09 6,657.04 6,657.88 6,656.83 6,657.88 12,292.1K
16:10 6,656.99 6,657.04 6,656.41 6,656.97 8,588.4K
16:11 6,658.05 6,658.05 6,656.80 6,657.75 10,804.7K
16:12 6,658.16 6,658.74 6,657.76 6,657.93 11,717.5K
16:13 6,658.96 6,659.23 6,657.29 6,657.29 7,779.4K
16:14 6,657.43 6,657.43 6,656.78 6,656.90 9,358.5K
16:15 6,656.48 6,656.48 6,655.29 6,655.29 5,838.6K
16:16 6,655.22 6,655.87 6,654.99 6,655.87 5,157.4K
16:17 6,657.06 6,657.06 6,655.68 6,655.68 7,146.5K
16:18 6,655.33 6,655.55 6,654.79 6,654.82 12,255.7K
16:19 6,654.31 6,657.12 6,654.31 6,656.30 6,315.2K
16:20 6,655.44 6,655.91 6,654.74 6,654.74 8,932.0K
16:21 6,654.24 6,655.64 6,654.24 6,655.59 49,841.4K
16:22 6,656.39 6,668.17 6,656.39 6,668.17 127,834.8K
16:23 6,667.60 6,667.67 6,663.30 6,663.30 45,071.8K
16:24 6,660.84 6,662.21 6,660.84 6,662.21 34,031.0K
16:25 6,662.72 6,664.23 6,662.72 6,664.12 13,237.8K
16:26 6,664.18 6,664.86 6,664.10 6,664.79 21,778.4K
16:27 6,664.80 6,664.80 6,663.01 6,663.01 15,422.5K
16:28 6,662.47 6,662.47 6,660.28 6,660.28 18,924.7K
16:29 6,660.63 6,660.63 6,658.42 6,658.53 11,901.6K
16:30 6,657.74 6,659.30 6,657.69 6,657.69 8,394.3K
16:31 6,657.39 6,659.47 6,657.39 6,659.27 18,425.6K
16:32 6,658.07 6,658.07 6,656.05 6,656.05 18,409.0K
16:33 6,656.30 6,656.30 6,654.86 6,654.86 8,341.2K
16:34 6,655.10 6,655.43 6,654.91 6,654.91 7,356.9K
16:35 6,655.05 6,655.69 6,654.59 6,655.69 12,627.1K
16:36 6,656.16 6,656.77 6,656.09 6,656.77 5,780.3K
16:37 6,656.34 6,656.34 6,654.90 6,654.90 7,138.8K
16:38 6,655.00 6,655.00 6,652.79 6,652.79 21,008.4K
16:39 6,651.83 6,651.83 6,651.19 6,651.19 6,514.9K
16:40 6,650.70 6,651.86 6,650.70 6,651.73 8,652.4K
16:41 6,650.87 6,651.12 6,650.32 6,650.48 10,652.1K
16:42 6,650.55 6,650.66 6,649.27 6,649.27 8,494.9K
16:43 6,648.56 6,648.88 6,648.38 6,648.38 7,322.4K
16:44 6,647.05 6,647.70 6,646.23 6,646.23 18,720.9K
16:45 6,645.16 6,645.25 6,644.62 6,644.62 23,893.2K
16:46 6,644.53 6,644.53 6,636.34 6,636.34 47,938.8K
16:47 6,636.61 6,639.02 6,636.61 6,638.28 13,761.6K
16:48 6,639.52 6,639.52 6,638.52 6,638.52 17,123.3K
16:49 6,638.92 6,639.29 6,638.92 6,639.29 8,871.1K
16:50 6,639.02 6,639.02 6,635.92 6,635.92 16,299.7K
16:51 6,634.86 6,635.15 6,634.51 6,635.15 17,722.2K
16:52 6,634.37 6,634.37 6,633.84 6,634.37 21,322.6K
16:53 6,634.06 6,634.36 6,633.58 6,634.36 5,852.9K
16:54 6,634.37 6,636.11 6,634.37 6,636.11 6,138.8K
16:55 6,636.13 6,636.91 6,636.13 6,636.63 10,505.8K
16:56 6,636.92 6,638.31 6,636.92 6,638.18 10,207.3K
16:57 6,636.71 6,636.71 6,634.09 6,634.23 6,675.5K
16:58 6,632.82 6,632.82 6,631.39 6,631.86 20,161.3K
16:59 6,631.61 6,632.21 6,631.61 6,631.63 10,583.3K
17:00 6,632.21 6,632.87 6,632.08 6,632.87 9,441.6K
17:01 6,632.98 6,638.03 6,632.98 6,635.66 9,280.9K
17:02 6,636.32 6,636.32 6,635.72 6,635.72 2,757.4K
17:03 6,636.77 6,636.77 6,636.35 6,636.54 5,272.7K
17:04 6,636.48 6,636.80 6,636.40 6,636.59 5,135.8K
17:05 6,636.32 6,636.32 6,635.36 6,635.36 7,501.2K
17:06 6,636.66 6,637.23 6,636.66 6,637.23 8,226.8K
17:07 6,637.69 6,639.10 6,637.24 6,639.10 8,920.5K
17:08 6,638.37 6,638.39 6,637.72 6,637.72 3,647.3K
17:09 6,637.87 6,639.20 6,637.87 6,639.20 4,688.3K
17:10 6,639.30 6,639.30 6,637.44 6,637.44 8,424.2K
17:11 6,637.29 6,637.73 6,637.07 6,637.73 5,478.2K
17:12 6,637.99 6,638.60 6,637.99 6,638.46 2,272.0K
17:13 6,638.57 6,638.84 6,638.19 6,638.19 7,019.0K
17:14 6,638.35 6,638.95 6,638.35 6,638.73 6,000.6K
17:15 6,639.23 6,640.28 6,639.23 6,639.88 25,055.7K
17:16 6,639.75 6,640.06 6,639.51 6,639.51 7,813.1K
17:17 6,639.65 6,639.65 6,638.84 6,638.84 4,672.2K
17:18 6,639.77 6,639.77 6,639.13 6,639.42 7,648.9K
17:19 6,638.61 6,639.04 6,638.37 6,639.04 35,514.8K
17:20 6,639.15 6,639.15 6,638.15 6,638.41 10,098.5K
17:21 6,637.93 6,638.14 6,634.44 6,634.44 10,603.0K
17:22 6,635.63 6,635.63 6,634.22 6,634.22 18,317.7K
17:23 6,633.94 6,634.96 6,633.94 6,634.96 15,258.5K
17:24 6,634.80 6,634.80 6,633.96 6,633.96 13,407.8K
17:25 6,633.75 6,633.84 6,633.56 6,633.84 15,384.1K
17:26 6,633.04 6,633.04 6,632.31 6,632.31 30,213.1K
17:27 6,632.27 6,632.55 6,632.18 6,632.46 11,471.5K
17:28 6,633.03 6,633.04 6,632.91 6,633.04 7,589.2K
17:29 6,632.61 6,632.68 6,632.30 6,632.68 8,120.9K
17:30 6,632.01 6,632.47 6,632.01 6,632.47 7,695.6K
17:31 6,631.45 6,631.45 6,628.95 6,628.95 13,806.5K
17:32 6,628.34 6,628.34 6,627.37 6,627.49 14,284.0K
17:33 6,627.78 6,628.90 6,627.39 6,628.90 8,520.0K
17:34 6,628.07 6,628.07 6,627.58 6,628.00 28,129.1K
17:35 6,628.81 6,630.34 6,628.81 6,629.68 14,227.7K
17:36 6,629.70 6,636.11 6,629.70 6,636.11 12,445.0K
17:37 6,638.28 6,638.28 6,637.06 6,637.06 17,908.1K
17:38 6,635.46 6,635.69 6,634.62 6,634.62 11,278.2K
17:39 6,634.35 6,634.35 6,632.27 6,632.62 12,367.7K
17:40 6,632.56 6,633.55 6,632.56 6,633.27 7,283.7K
17:41 6,633.20 6,633.20 6,631.51 6,631.51 9,420.3K
17:42 6,632.10 6,632.10 6,630.81 6,631.24 3,782.0K
17:43 6,630.88 6,630.88 6,630.21 6,630.36 8,102.0K
17:44 6,630.28 6,630.28 6,629.66 6,629.66 6,648.4K
17:45 6,629.87 6,633.66 6,629.87 6,633.66 10,357.8K
17:46 6,632.45 6,634.12 6,632.45 6,633.75 15,097.7K
17:47 6,634.57 6,637.59 6,634.57 6,637.59 22,261.6K
17:48 6,636.85 6,638.53 6,636.85 6,638.53 9,779.7K
17:49 6,637.43 6,638.08 6,636.99 6,636.99 5,300.4K
17:50 6,636.06 6,636.06 6,635.67 6,636.04 8,116.3K
17:51 6,635.54 6,636.00 6,634.89 6,634.89 7,278.0K
17:52 6,634.74 6,635.24 6,633.25 6,635.24 3,540.5K
17:53 6,634.92 6,636.44 6,634.86 6,636.44 8,711.1K
17:54 6,636.20 6,636.20 6,635.08 6,635.08 11,892.9K
17:55 6,635.35 6,635.79 6,635.35 6,635.60 4,187.8K
17:56 6,635.26 6,635.49 6,634.93 6,635.17 4,145.8K
17:57 6,635.54 6,635.54 6,634.13 6,634.52 7,891.4K
17:58 6,634.55 6,634.55 6,634.12 6,634.39 5,422.8K
17:59 6,634.17 6,634.77 6,633.83 6,633.83 3,933.3K
18:00 6,635.27 6,636.88 6,635.27 6,636.88 10,799.9K
18:01 6,636.65 6,637.79 6,636.65 6,637.40 11,238.7K
18:02 6,637.76 6,638.00 6,637.46 6,638.00 3,479.7K
18:03 6,639.69 6,641.16 6,639.69 6,640.78 9,497.7K
18:04 6,641.37 6,641.52 6,641.24 6,641.48 7,034.1K
18:05 6,641.67 6,641.67 6,638.19 6,638.19 24,405.2K
18:06 6,637.93 6,637.93 6,637.40 6,637.40 6,275.4K
18:07 6,637.73 6,638.65 6,636.80 6,638.65 5,365.9K
18:08 6,640.50 6,648.46 6,640.50 6,643.34 42,767.3K
18:09 6,644.18 6,644.18 6,643.04 6,643.70 12,649.3K
18:10 6,643.18 6,643.18 6,642.25 6,642.43 9,896.9K
18:11 6,642.57 6,642.57 6,641.71 6,641.71 4,448.4K
18:12 6,641.86 6,644.59 6,641.86 6,644.59 11,050.7K
18:13 6,646.12 6,647.97 6,646.12 6,647.97 30,288.8K
18:14 6,649.83 6,650.24 6,648.53 6,648.53 19,988.9K
18:15 6,648.39 6,648.39 6,645.23 6,645.23 20,607.1K
18:16 6,645.27 6,645.59 6,644.40 6,644.40 7,737.6K
18:17 6,645.14 6,646.76 6,645.14 6,646.71 12,606.6K
18:18 6,646.27 6,646.27 6,643.30 6,643.30 7,916.0K
18:19 6,643.97 6,646.68 6,643.97 6,646.68 9,332.6K
18:20 6,646.26 6,649.37 6,646.26 6,648.24 18,844.3K
18:21 6,647.34 6,647.34 6,644.47 6,645.24 20,007.5K
18:22 6,645.84 6,646.58 6,644.44 6,644.44 16,568.4K
18:23 6,646.28 6,646.57 6,645.89 6,646.56 13,555.9K
18:24 6,645.97 6,646.42 6,645.91 6,646.42 6,167.0K
18:25 6,645.15 6,646.76 6,645.15 6,646.76 10,325.4K
18:26 6,646.54 6,646.54 6,643.23 6,643.23 10,175.8K
18:27 6,643.54 6,643.54 6,641.51 6,641.81 10,068.9K
18:28 6,641.32 6,643.22 6,641.32 6,643.22 11,311.7K
18:29 6,643.48 6,644.17 6,643.48 6,644.03 5,567.7K
18:30 6,643.93 6,643.93 6,643.72 6,643.90 4,554.1K
18:31 6,644.06 6,644.27 6,643.88 6,643.88 4,199.0K
18:32 6,644.01 6,645.03 6,643.79 6,645.03 7,272.7K
18:33 6,644.18 6,645.06 6,644.18 6,644.66 5,603.1K
18:34 6,644.44 6,644.49 6,642.86 6,643.88 7,647.9K
18:35 6,643.85 6,644.46 6,643.55 6,644.07 9,491.4K
18:36 6,645.14 6,645.14 6,644.15 6,644.18 5,921.2K
18:37 6,644.44 6,645.34 6,644.41 6,644.41 4,972.2K
18:38 6,645.59 6,646.83 6,645.30 6,646.83 6,399.1K
18:39 6,646.55 6,646.55 6,645.61 6,645.61 10,318.5K
18:40 6,646.37 6,646.37 6,646.37 6,646.37 1,711.4K
18:51 6,646.97 6,646.97 6,646.97 6,646.97 12,789.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음