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 6,516.27 6,516.27 6,498.35 6,498.35 9,402.5K
09:51 6,497.48 6,497.78 6,496.19 6,496.19 12,179.8K
09:52 6,496.63 6,498.41 6,496.63 6,498.40 10,378.1K
09:53 6,496.18 6,496.94 6,495.40 6,495.40 7,129.6K
09:54 6,496.54 6,497.43 6,496.51 6,496.51 10,731.0K
09:55 6,497.62 6,499.30 6,497.62 6,497.91 12,041.4K
09:56 6,497.69 6,499.02 6,497.69 6,499.02 11,375.0K
09:57 6,500.04 6,501.44 6,500.04 6,501.44 26,196.2K
09:58 6,502.24 6,502.24 6,499.64 6,499.64 16,395.5K
09:59 6,500.11 6,500.22 6,499.36 6,499.36 7,046.0K
10:00 6,498.03 6,498.03 6,495.62 6,495.62 40,189.7K
10:01 6,495.48 6,496.60 6,495.45 6,496.60 19,147.3K
10:02 6,497.85 6,497.85 6,494.63 6,494.63 18,257.0K
10:03 6,493.30 6,493.30 6,491.88 6,492.24 29,601.5K
10:04 6,493.44 6,493.44 6,490.57 6,490.57 44,588.0K
10:05 6,489.86 6,491.90 6,488.78 6,491.90 24,862.6K
10:06 6,491.39 6,491.56 6,491.02 6,491.16 16,976.0K
10:07 6,491.56 6,491.56 6,487.49 6,487.49 30,163.6K
10:08 6,487.12 6,487.12 6,484.55 6,484.78 27,862.1K
10:09 6,483.41 6,483.41 6,481.58 6,482.95 14,783.4K
10:10 6,483.79 6,486.76 6,483.79 6,486.27 22,958.9K
10:11 6,487.40 6,489.72 6,487.40 6,489.72 27,369.2K
10:12 6,488.86 6,491.54 6,488.86 6,491.54 24,274.9K
10:13 6,486.73 6,490.41 6,486.73 6,490.41 79,651.8K
10:14 6,491.70 6,492.49 6,491.05 6,492.49 12,537.2K
10:15 6,492.70 6,492.70 6,491.66 6,492.34 16,664.2K
10:16 6,491.49 6,493.10 6,491.49 6,493.10 23,619.8K
10:17 6,494.93 6,497.16 6,494.93 6,496.47 14,464.3K
10:18 6,494.88 6,495.78 6,494.71 6,495.78 9,831.8K
10:19 6,495.34 6,495.34 6,494.19 6,494.19 4,412.7K
10:20 6,493.48 6,495.53 6,493.48 6,495.53 22,653.7K
10:21 6,495.98 6,501.08 6,495.98 6,501.08 47,394.1K
10:22 6,501.19 6,501.63 6,500.77 6,501.46 47,721.7K
10:23 6,501.96 6,501.96 6,498.66 6,498.66 22,544.6K
10:24 6,502.67 6,503.01 6,502.15 6,503.01 29,942.1K
10:25 6,502.78 6,502.78 6,502.46 6,502.72 17,887.9K
10:26 6,500.58 6,500.58 6,493.41 6,494.75 52,593.6K
10:27 6,495.21 6,498.57 6,495.21 6,498.57 12,151.7K
10:28 6,498.77 6,504.16 6,498.77 6,504.16 14,868.3K
10:29 6,505.04 6,507.41 6,505.04 6,505.13 50,064.7K
10:30 6,504.73 6,504.73 6,502.85 6,503.20 24,889.7K
10:31 6,503.02 6,503.22 6,502.84 6,502.85 17,487.9K
10:32 6,503.48 6,503.48 6,502.98 6,503.12 10,176.0K
10:33 6,506.19 6,506.85 6,506.12 6,506.85 13,065.7K
10:34 6,509.24 6,511.34 6,509.24 6,511.34 25,592.5K
10:35 6,513.15 6,516.34 6,511.98 6,511.98 48,651.5K
10:36 6,512.38 6,512.68 6,511.40 6,511.40 14,751.4K
10:37 6,511.00 6,512.40 6,511.00 6,512.40 10,884.4K
10:38 6,514.52 6,517.25 6,514.52 6,517.25 30,990.2K
10:39 6,516.37 6,517.41 6,513.02 6,513.02 20,993.9K
10:40 6,511.73 6,511.73 6,510.46 6,511.67 21,273.1K
10:41 6,511.80 6,514.34 6,511.80 6,514.34 10,521.6K
10:42 6,514.66 6,516.38 6,514.66 6,514.73 6,343.0K
10:43 6,514.42 6,514.42 6,513.13 6,513.41 4,862.3K
10:44 6,514.25 6,514.25 6,510.69 6,510.69 17,683.3K
10:45 6,508.92 6,508.92 6,507.46 6,508.86 28,114.2K
10:46 6,511.56 6,511.56 6,510.93 6,511.51 7,720.6K
10:47 6,512.46 6,514.43 6,512.42 6,514.43 13,027.5K
10:48 6,515.30 6,516.10 6,513.96 6,513.96 9,841.1K
10:49 6,513.97 6,513.97 6,512.81 6,512.81 10,320.9K
10:50 6,512.95 6,512.95 6,511.47 6,512.57 18,244.2K
10:51 6,511.78 6,511.82 6,510.60 6,511.11 9,190.4K
10:52 6,510.38 6,510.38 6,507.93 6,507.93 11,248.6K
10:53 6,507.98 6,508.33 6,507.47 6,508.33 8,467.3K
10:54 6,508.82 6,508.82 6,507.07 6,507.07 7,577.5K
10:55 6,506.19 6,506.19 6,506.10 6,506.10 17,554.8K
10:56 6,506.25 6,506.25 6,502.81 6,504.01 11,976.8K
10:57 6,501.30 6,501.30 6,497.95 6,497.95 32,086.0K
10:58 6,497.89 6,497.89 6,494.10 6,497.54 14,854.1K
10:59 6,497.61 6,501.33 6,497.61 6,501.33 25,258.7K
11:00 6,500.72 6,500.72 6,495.45 6,495.85 12,735.9K
11:01 6,494.09 6,496.44 6,493.73 6,493.73 17,805.3K
11:02 6,493.90 6,493.90 6,491.05 6,491.05 13,440.1K
11:03 6,490.56 6,490.81 6,490.56 6,490.57 14,479.3K
11:04 6,486.57 6,487.61 6,485.94 6,485.94 35,414.7K
11:05 6,484.17 6,488.07 6,482.68 6,488.07 29,150.9K
11:06 6,486.79 6,489.29 6,485.71 6,489.29 13,963.1K
11:07 6,489.65 6,491.72 6,489.65 6,491.72 14,170.8K
11:08 6,492.90 6,494.58 6,492.90 6,494.58 9,894.2K
11:09 6,495.44 6,495.44 6,494.59 6,494.59 19,672.6K
11:10 6,495.15 6,495.15 6,494.38 6,494.38 6,473.2K
11:11 6,494.47 6,497.51 6,494.39 6,496.79 7,819.3K
11:12 6,496.97 6,498.37 6,496.67 6,498.37 8,680.6K
11:13 6,498.21 6,498.21 6,496.72 6,497.51 16,509.8K
11:14 6,498.64 6,499.19 6,497.15 6,499.19 8,551.8K
11:15 6,499.74 6,500.12 6,499.74 6,500.12 9,554.6K
11:16 6,501.29 6,501.31 6,499.22 6,499.22 8,979.7K
11:17 6,498.42 6,499.05 6,498.41 6,499.05 5,800.5K
11:18 6,499.55 6,499.55 6,496.37 6,496.37 12,211.7K
11:19 6,494.64 6,501.10 6,494.64 6,501.10 19,887.0K
11:20 6,502.38 6,502.67 6,502.38 6,502.67 3,163.3K
11:21 6,501.95 6,502.29 6,501.13 6,501.13 8,064.0K
11:22 6,498.07 6,499.22 6,498.07 6,498.57 12,877.8K
11:23 6,499.04 6,499.69 6,498.93 6,499.69 19,773.8K
11:24 6,500.16 6,501.14 6,500.16 6,501.14 14,984.3K
11:25 6,500.58 6,500.62 6,500.35 6,500.35 7,303.7K
11:26 6,500.64 6,502.88 6,500.64 6,502.88 8,052.8K
11:27 6,503.39 6,505.21 6,503.39 6,505.21 14,405.6K
11:28 6,501.95 6,505.86 6,501.95 6,505.86 18,914.3K
11:29 6,507.37 6,507.80 6,506.61 6,507.80 5,749.0K
11:30 6,508.50 6,508.50 6,507.19 6,507.19 20,522.8K
11:31 6,507.20 6,507.20 6,504.93 6,504.93 5,203.4K
11:32 6,505.84 6,505.88 6,505.47 6,505.64 11,431.6K
11:33 6,506.01 6,508.90 6,506.01 6,508.61 19,850.9K
11:34 6,509.20 6,510.23 6,507.55 6,509.48 19,776.2K
11:35 6,510.15 6,512.83 6,509.88 6,512.83 17,079.5K
11:36 6,512.02 6,512.55 6,511.53 6,511.53 30,799.2K
11:37 6,511.35 6,511.35 6,509.97 6,510.18 15,288.0K
11:38 6,510.32 6,512.50 6,510.32 6,512.50 13,763.4K
11:39 6,511.62 6,515.74 6,511.62 6,513.92 37,249.4K
11:40 6,513.29 6,513.71 6,512.65 6,513.71 15,442.6K
11:41 6,513.93 6,513.93 6,513.65 6,513.65 13,463.7K
11:42 6,514.48 6,514.48 6,513.68 6,513.85 16,979.4K
11:43 6,514.86 6,514.86 6,510.56 6,513.63 19,440.5K
11:44 6,511.96 6,512.38 6,511.70 6,512.38 7,941.1K
11:45 6,513.41 6,513.41 6,508.50 6,509.71 11,469.6K
11:46 6,509.58 6,509.58 6,507.90 6,509.20 8,830.5K
11:47 6,509.44 6,512.20 6,509.44 6,512.20 28,892.5K
11:48 6,512.35 6,512.76 6,512.15 6,512.55 11,162.4K
11:49 6,511.18 6,511.18 6,507.21 6,507.60 8,709.6K
11:50 6,507.80 6,509.60 6,507.80 6,509.58 10,033.0K
11:51 6,510.53 6,513.22 6,510.19 6,513.22 9,212.3K
11:52 6,512.90 6,518.82 6,512.90 6,518.82 19,653.6K
11:53 6,518.97 6,520.02 6,518.97 6,520.02 13,425.1K
11:54 6,520.43 6,525.34 6,520.43 6,525.34 15,473.3K
11:55 6,524.47 6,524.47 6,521.70 6,521.70 26,326.8K
11:56 6,525.09 6,528.56 6,525.09 6,528.56 30,058.8K
11:57 6,528.79 6,530.62 6,528.79 6,529.75 15,387.1K
11:58 6,529.84 6,530.05 6,528.63 6,530.05 22,662.6K
11:59 6,529.11 6,529.85 6,528.78 6,529.85 7,209.9K
12:00 6,529.96 6,529.96 6,526.42 6,526.42 22,655.1K
12:01 6,524.98 6,524.98 6,521.00 6,521.00 15,230.2K
12:02 6,521.01 6,521.24 6,520.90 6,521.24 13,298.8K
12:03 6,524.34 6,525.67 6,521.79 6,521.79 13,788.3K
12:04 6,519.30 6,519.30 6,518.06 6,518.29 25,536.5K
12:05 6,518.82 6,518.88 6,518.77 6,518.80 5,623.2K
12:06 6,518.42 6,521.65 6,518.42 6,520.72 10,837.4K
12:07 6,520.69 6,521.91 6,520.69 6,521.07 6,188.1K
12:08 6,520.81 6,521.27 6,515.97 6,515.97 27,598.8K
12:09 6,516.70 6,523.11 6,516.42 6,523.11 19,343.0K
12:10 6,523.55 6,525.78 6,523.55 6,525.78 27,454.7K
12:11 6,525.98 6,527.05 6,524.84 6,527.05 30,779.9K
12:12 6,526.96 6,530.84 6,526.45 6,530.84 20,498.8K
12:13 6,531.83 6,533.10 6,531.83 6,532.15 23,419.1K
12:14 6,531.30 6,532.39 6,530.71 6,532.39 11,960.7K
12:15 6,532.25 6,534.74 6,532.25 6,534.74 29,022.1K
12:16 6,534.16 6,535.77 6,534.16 6,535.38 37,424.1K
12:17 6,535.52 6,535.70 6,535.11 6,535.70 18,158.4K
12:18 6,535.98 6,537.86 6,535.98 6,537.86 23,041.9K
12:19 6,538.74 6,540.72 6,538.74 6,540.72 29,783.3K
12:20 6,540.65 6,540.65 6,539.63 6,539.63 27,076.2K
12:21 6,539.18 6,539.18 6,537.67 6,538.10 11,165.7K
12:22 6,538.03 6,538.03 6,537.17 6,537.17 7,258.0K
12:23 6,536.98 6,536.98 6,532.87 6,534.19 21,059.2K
12:24 6,534.23 6,536.04 6,534.23 6,536.04 9,756.7K
12:25 6,536.33 6,536.81 6,536.33 6,536.61 17,308.7K
12:26 6,536.12 6,536.45 6,534.91 6,535.22 13,071.8K
12:27 6,535.17 6,536.12 6,535.17 6,536.12 73,614.0K
12:28 6,536.06 6,536.06 6,533.69 6,533.69 37,101.8K
12:29 6,534.03 6,534.03 6,533.32 6,533.98 26,396.6K
12:30 6,533.34 6,534.11 6,533.34 6,533.52 16,865.4K
12:31 6,531.08 6,532.60 6,531.08 6,532.33 16,733.1K
12:32 6,534.44 6,536.29 6,534.44 6,535.27 18,040.1K
12:33 6,535.06 6,535.06 6,533.72 6,533.72 16,258.7K
12:34 6,535.98 6,537.88 6,535.98 6,537.76 20,971.7K
12:35 6,538.43 6,542.11 6,538.43 6,542.11 17,986.3K
12:36 6,542.87 6,545.31 6,542.87 6,543.70 22,552.7K
12:37 6,544.22 6,545.98 6,542.99 6,545.98 35,913.4K
12:38 6,546.30 6,547.77 6,546.30 6,547.77 34,498.0K
12:39 6,548.27 6,548.37 6,546.87 6,547.35 22,426.0K
12:40 6,548.24 6,549.03 6,547.42 6,549.03 28,802.2K
12:41 6,549.09 6,549.09 6,545.68 6,545.68 39,117.5K
12:42 6,546.45 6,546.73 6,546.00 6,546.00 20,964.5K
12:43 6,547.36 6,556.14 6,547.36 6,555.66 105,089.8K
12:44 6,558.36 6,558.36 6,553.68 6,554.66 44,479.4K
12:45 6,552.21 6,557.74 6,552.21 6,557.74 38,686.4K
12:46 6,555.55 6,556.30 6,555.18 6,556.30 20,874.1K
12:47 6,554.40 6,554.40 6,553.32 6,553.32 58,377.0K
12:48 6,554.10 6,554.34 6,553.98 6,553.98 18,863.2K
12:49 6,554.03 6,555.18 6,554.03 6,555.18 10,178.6K
12:50 6,555.94 6,556.11 6,555.41 6,555.41 18,398.7K
12:51 6,553.76 6,553.76 6,551.42 6,553.06 47,467.1K
12:52 6,555.70 6,555.70 6,554.36 6,554.36 18,462.0K
12:53 6,551.98 6,553.57 6,551.98 6,553.18 18,724.3K
12:54 6,551.59 6,551.64 6,551.19 6,551.64 9,582.0K
12:55 6,550.88 6,551.82 6,550.59 6,550.59 16,257.5K
12:56 6,549.60 6,550.66 6,549.60 6,550.59 16,435.1K
12:57 6,550.80 6,550.80 6,548.71 6,548.94 23,106.3K
12:58 6,548.64 6,548.64 6,546.67 6,546.67 21,993.3K
12:59 6,546.53 6,547.12 6,546.52 6,547.12 16,209.8K
13:00 6,546.52 6,546.52 6,546.00 6,546.00 21,255.4K
13:01 6,546.05 6,546.62 6,542.83 6,542.83 53,673.5K
13:02 6,541.67 6,541.67 6,535.30 6,535.30 46,219.3K
13:03 6,535.08 6,537.34 6,535.07 6,537.34 27,277.2K
13:04 6,536.81 6,536.81 6,536.24 6,536.54 14,536.5K
13:05 6,536.51 6,538.61 6,536.51 6,537.37 27,409.4K
13:06 6,537.84 6,541.29 6,537.84 6,538.81 13,414.5K
13:07 6,538.58 6,538.66 6,538.26 6,538.37 4,060.0K
13:08 6,536.55 6,537.63 6,536.55 6,537.63 54,864.5K
13:09 6,537.62 6,538.52 6,537.62 6,538.52 7,408.1K
13:10 6,538.58 6,539.21 6,538.06 6,538.06 24,278.7K
13:11 6,537.22 6,537.22 6,536.24 6,536.82 25,564.3K
13:12 6,538.28 6,538.69 6,535.94 6,538.59 4,170.9K
13:13 6,538.98 6,540.04 6,538.72 6,538.72 5,447.6K
13:14 6,537.02 6,538.25 6,536.74 6,538.25 2,735.2K
13:15 6,538.76 6,540.83 6,538.76 6,540.57 14,214.3K
13:16 6,539.23 6,539.51 6,538.71 6,539.51 18,929.9K
13:17 6,538.86 6,538.86 6,535.53 6,535.53 19,476.7K
13:18 6,535.62 6,537.65 6,535.62 6,536.99 11,732.4K
13:19 6,535.86 6,538.18 6,535.21 6,538.18 8,637.5K
13:20 6,536.71 6,536.71 6,533.45 6,533.45 16,324.5K
13:21 6,533.62 6,534.27 6,532.42 6,532.42 10,624.2K
13:22 6,532.21 6,532.39 6,531.95 6,532.39 6,747.1K
13:23 6,533.61 6,533.85 6,533.61 6,533.66 8,281.2K
13:24 6,533.36 6,533.49 6,532.74 6,533.11 3,108.8K
13:25 6,531.31 6,531.45 6,531.06 6,531.06 7,025.9K
13:26 6,531.22 6,531.78 6,530.11 6,530.11 13,034.2K
13:27 6,530.94 6,532.41 6,530.94 6,532.41 7,259.1K
13:28 6,532.27 6,532.58 6,531.58 6,532.58 5,530.0K
13:29 6,534.44 6,536.90 6,534.44 6,536.63 7,416.7K
13:30 6,535.50 6,536.16 6,535.50 6,536.16 6,994.2K
13:31 6,536.14 6,536.14 6,534.98 6,534.98 3,633.5K
13:32 6,535.32 6,535.76 6,535.30 6,535.30 3,614.3K
13:33 6,534.78 6,534.78 6,534.14 6,534.21 6,231.3K
13:34 6,534.26 6,537.40 6,534.26 6,537.40 8,462.9K
13:35 6,537.18 6,538.90 6,537.18 6,538.90 15,470.8K
13:36 6,538.75 6,538.75 6,537.65 6,537.65 5,417.1K
13:37 6,537.99 6,537.99 6,537.11 6,537.11 8,530.2K
13:38 6,537.79 6,537.79 6,536.13 6,536.42 5,472.6K
13:39 6,536.95 6,536.95 6,535.60 6,535.60 3,690.4K
13:40 6,535.82 6,537.15 6,535.82 6,537.15 9,881.2K
13:41 6,537.00 6,537.34 6,536.98 6,537.34 5,661.2K
13:42 6,537.19 6,537.41 6,536.58 6,536.58 7,800.8K
13:43 6,536.89 6,537.24 6,536.82 6,536.82 6,962.7K
13:44 6,536.78 6,536.78 6,534.90 6,534.90 6,366.5K
13:45 6,532.57 6,532.57 6,530.33 6,530.68 29,688.8K
13:46 6,530.65 6,530.65 6,527.64 6,528.48 38,744.8K
13:47 6,527.48 6,528.13 6,526.00 6,526.00 9,166.7K
13:48 6,526.79 6,526.79 6,524.31 6,524.31 13,965.6K
13:49 6,523.47 6,523.47 6,520.82 6,522.25 38,142.5K
13:50 6,520.41 6,520.41 6,516.95 6,516.95 25,624.4K
13:51 6,516.71 6,516.72 6,516.31 6,516.72 27,768.1K
13:52 6,516.99 6,516.99 6,516.25 6,516.64 13,739.5K
13:53 6,515.19 6,516.92 6,515.19 6,516.92 29,383.7K
13:54 6,519.12 6,520.05 6,519.12 6,520.05 6,934.6K
13:55 6,520.71 6,520.94 6,520.44 6,520.94 11,576.2K
13:56 6,522.01 6,522.67 6,521.54 6,521.54 6,504.3K
13:57 6,521.68 6,522.27 6,521.61 6,522.27 4,034.7K
13:58 6,522.70 6,524.53 6,522.70 6,524.53 9,452.7K
13:59 6,525.21 6,526.20 6,524.75 6,525.28 7,393.3K
14:00 6,526.11 6,528.44 6,526.11 6,528.44 17,949.2K
14:01 6,528.50 6,530.25 6,528.50 6,530.25 3,282.3K
14:02 6,530.51 6,530.51 6,529.99 6,530.00 11,976.1K
14:03 6,530.06 6,530.75 6,530.06 6,530.24 9,732.0K
14:04 6,530.05 6,530.05 6,529.58 6,530.04 5,671.5K
14:05 6,531.18 6,533.85 6,531.18 6,533.85 15,616.2K
14:06 6,533.73 6,537.85 6,530.63 6,530.63 21,851.7K
14:07 6,530.99 6,531.54 6,530.46 6,531.18 5,285.7K
14:08 6,530.06 6,534.73 6,530.06 6,534.73 19,516.8K
14:09 6,533.90 6,533.90 6,528.97 6,528.97 16,247.8K
14:10 6,529.32 6,529.32 6,525.72 6,525.72 12,440.1K
14:11 6,526.28 6,527.91 6,526.28 6,527.91 10,795.6K
14:12 6,526.96 6,527.81 6,526.50 6,526.51 7,194.9K
14:13 6,524.13 6,525.62 6,522.73 6,522.73 10,093.3K
14:14 6,522.39 6,523.67 6,522.39 6,523.67 8,408.8K
14:15 6,523.75 6,523.75 6,523.29 6,523.38 10,948.3K
14:16 6,522.92 6,523.27 6,520.89 6,520.89 9,025.3K
14:17 6,519.46 6,520.23 6,518.78 6,518.78 10,399.3K
14:18 6,519.07 6,520.66 6,519.07 6,520.23 10,282.5K
14:19 6,519.06 6,520.00 6,519.00 6,519.68 4,603.9K
14:20 6,519.98 6,519.98 6,518.90 6,518.90 3,543.4K
14:21 6,519.81 6,520.19 6,518.99 6,520.19 7,937.5K
14:22 6,520.41 6,520.41 6,519.31 6,519.31 18,282.1K
14:23 6,519.82 6,520.39 6,519.82 6,520.39 12,351.8K
14:24 6,520.47 6,521.15 6,520.14 6,521.15 12,173.9K
14:25 6,520.92 6,521.28 6,520.68 6,520.68 9,975.0K
14:26 6,520.57 6,521.53 6,520.57 6,521.31 22,300.1K
14:27 6,520.02 6,520.14 6,519.73 6,519.73 12,205.1K
14:28 6,520.67 6,523.88 6,520.67 6,523.88 12,046.0K
14:29 6,525.26 6,526.21 6,525.26 6,526.14 9,824.0K
14:30 6,527.06 6,527.06 6,526.24 6,526.24 4,306.0K
14:31 6,526.71 6,527.75 6,526.71 6,527.71 6,213.4K
14:32 6,527.66 6,528.68 6,527.66 6,528.68 11,211.3K
14:33 6,528.07 6,528.11 6,527.49 6,527.58 4,074.0K
14:34 6,528.03 6,528.03 6,520.76 6,520.76 22,766.6K
14:35 6,521.67 6,521.81 6,520.88 6,521.33 20,304.9K
14:36 6,522.02 6,522.87 6,522.02 6,522.87 5,230.2K
14:37 6,523.03 6,523.64 6,522.78 6,523.64 3,718.3K
14:38 6,523.65 6,525.84 6,523.51 6,525.22 10,079.2K
14:39 6,527.08 6,527.76 6,526.48 6,526.48 7,165.1K
14:40 6,527.08 6,529.05 6,527.08 6,529.05 4,442.5K
14:41 6,528.89 6,529.31 6,528.89 6,529.14 8,554.0K
14:42 6,529.34 6,530.33 6,528.84 6,528.84 5,548.5K
14:43 6,528.89 6,529.43 6,528.39 6,529.30 5,380.0K
14:44 6,529.40 6,531.37 6,529.40 6,531.37 12,275.0K
14:45 6,532.44 6,532.44 6,525.78 6,525.78 13,237.0K
14:46 6,526.27 6,526.71 6,525.84 6,525.84 11,509.8K
14:47 6,523.70 6,528.23 6,523.70 6,528.23 24,433.5K
14:48 6,530.13 6,530.84 6,530.13 6,530.22 4,463.3K
14:49 6,530.91 6,530.91 6,528.52 6,528.68 12,321.4K
14:50 6,527.25 6,528.56 6,527.25 6,527.65 1,435.2K
14:51 6,528.55 6,529.46 6,527.86 6,529.46 2,849.9K
14:52 6,529.50 6,532.12 6,529.50 6,532.12 8,369.6K
14:53 6,532.38 6,534.35 6,532.38 6,534.35 9,937.0K
14:54 6,534.75 6,535.78 6,534.75 6,535.78 3,899.2K
14:55 6,535.74 6,536.50 6,535.47 6,536.50 8,068.9K
14:56 6,537.01 6,537.01 6,536.17 6,536.24 4,415.9K
14:57 6,537.02 6,538.76 6,537.02 6,538.76 9,531.3K
14:58 6,538.23 6,540.39 6,538.23 6,540.39 17,897.1K
14:59 6,541.16 6,541.31 6,540.22 6,540.75 11,451.9K
15:00 6,541.36 6,544.66 6,541.36 6,544.66 10,974.7K
15:01 6,540.63 6,540.63 6,526.56 6,527.12 61,233.8K
15:02 6,526.72 6,530.75 6,526.72 6,530.33 25,531.5K
15:03 6,533.50 6,534.77 6,533.44 6,534.77 7,513.8K
15:04 6,534.67 6,534.86 6,534.50 6,534.86 3,215.0K
15:05 6,534.09 6,537.83 6,534.09 6,535.18 11,460.2K
15:06 6,539.09 6,549.88 6,539.09 6,549.88 74,190.3K
15:07 6,550.30 6,550.30 6,548.48 6,548.48 36,012.0K
15:08 6,549.06 6,549.06 6,543.34 6,543.77 23,331.2K
15:09 6,544.54 6,546.17 6,543.93 6,546.17 11,492.2K
15:10 6,545.64 6,545.64 6,545.09 6,545.09 8,922.4K
15:11 6,546.51 6,547.68 6,546.51 6,547.68 14,577.4K
15:12 6,548.31 6,550.10 6,548.31 6,549.45 15,967.2K
15:13 6,549.34 6,549.34 6,548.79 6,549.17 7,793.6K
15:14 6,549.45 6,551.05 6,548.70 6,548.70 12,888.4K
15:15 6,546.07 6,549.57 6,537.41 6,537.41 26,928.3K
15:16 6,538.03 6,538.66 6,537.91 6,538.66 15,707.7K
15:17 6,538.31 6,540.84 6,538.31 6,540.84 9,210.5K
15:18 6,541.42 6,542.95 6,540.94 6,540.94 22,848.5K
15:19 6,541.59 6,541.59 6,540.64 6,541.06 24,382.2K
15:20 6,540.80 6,541.13 6,539.60 6,539.60 15,965.6K
15:21 6,540.78 6,540.99 6,540.23 6,540.72 15,168.4K
15:22 6,540.33 6,540.33 6,538.31 6,538.31 27,139.9K
15:23 6,534.76 6,534.76 6,531.51 6,531.51 24,647.4K
15:24 6,530.26 6,531.64 6,529.44 6,531.64 9,375.9K
15:25 6,532.39 6,536.36 6,532.39 6,536.36 39,215.9K
15:26 6,536.08 6,536.08 6,532.67 6,533.90 15,122.7K
15:27 6,534.10 6,534.35 6,531.44 6,531.44 16,125.3K
15:28 6,529.90 6,529.90 6,523.84 6,523.84 53,634.8K
15:29 6,525.94 6,526.81 6,525.54 6,525.74 15,414.1K
15:30 6,526.66 6,526.66 6,522.76 6,522.76 19,429.5K
15:31 6,521.81 6,521.81 6,514.10 6,514.10 77,604.9K
15:32 6,511.82 6,511.82 6,509.73 6,509.73 60,256.1K
15:33 6,508.70 6,511.50 6,508.56 6,511.50 34,906.3K
15:34 6,510.92 6,512.88 6,510.92 6,512.88 13,923.9K
15:35 6,512.94 6,513.93 6,512.94 6,512.94 16,747.3K
15:36 6,512.89 6,512.98 6,512.85 6,512.85 21,199.2K
15:37 6,512.87 6,513.35 6,512.34 6,513.28 11,780.3K
15:38 6,513.33 6,514.56 6,513.33 6,513.90 15,921.6K
15:39 6,514.14 6,514.55 6,513.76 6,514.55 11,448.8K
15:40 6,514.07 6,515.55 6,514.07 6,515.55 13,939.2K
15:41 6,515.81 6,516.30 6,515.23 6,515.23 10,534.6K
15:42 6,516.34 6,516.34 6,514.10 6,514.10 7,439.6K
15:43 6,513.34 6,513.34 6,511.81 6,511.81 10,543.6K
15:44 6,510.60 6,510.66 6,509.91 6,509.91 8,610.5K
15:45 6,510.60 6,511.57 6,510.60 6,511.57 9,145.6K
15:46 6,511.77 6,512.17 6,511.46 6,511.91 20,337.5K
15:47 6,511.45 6,512.24 6,511.45 6,512.10 13,125.8K
15:48 6,509.75 6,515.75 6,509.75 6,515.75 25,000.4K
15:49 6,514.53 6,514.53 6,513.87 6,514.00 19,886.3K
15:50 6,513.24 6,513.24 6,512.36 6,512.65 10,394.7K
15:51 6,512.59 6,514.70 6,512.59 6,514.46 26,195.6K
15:52 6,514.48 6,514.48 6,511.87 6,511.87 18,345.2K
15:53 6,511.80 6,511.80 6,510.82 6,510.82 8,596.1K
15:54 6,511.13 6,511.13 6,509.77 6,509.77 21,224.5K
15:55 6,509.39 6,509.39 6,497.47 6,497.47 42,147.6K
15:56 6,496.16 6,496.16 6,493.58 6,493.58 41,819.3K
15:57 6,494.05 6,494.05 6,491.75 6,493.59 66,436.6K
15:58 6,493.10 6,493.58 6,492.66 6,492.66 17,599.1K
15:59 6,491.23 6,491.23 6,489.27 6,490.31 36,774.5K
16:00 6,491.34 6,491.34 6,488.48 6,488.48 16,372.7K
16:01 6,490.02 6,490.88 6,489.64 6,489.64 13,853.0K
16:02 6,488.50 6,488.50 6,486.72 6,487.51 15,687.1K
16:03 6,487.09 6,488.84 6,487.09 6,488.84 17,374.6K
16:04 6,488.15 6,488.27 6,487.79 6,487.79 15,239.9K
16:05 6,488.66 6,488.81 6,487.70 6,487.98 24,153.7K
16:06 6,487.85 6,489.87 6,487.85 6,489.87 29,331.4K
16:07 6,489.64 6,489.64 6,486.83 6,486.83 19,935.8K
16:08 6,486.16 6,486.45 6,483.37 6,483.37 32,099.3K
16:09 6,482.34 6,482.34 6,473.59 6,475.31 90,077.9K
16:10 6,477.32 6,477.32 6,475.27 6,476.89 27,856.1K
16:11 6,477.66 6,478.69 6,477.66 6,478.65 22,675.5K
16:12 6,480.73 6,481.28 6,479.88 6,480.19 22,744.4K
16:13 6,477.51 6,483.54 6,477.51 6,482.63 49,912.3K
16:14 6,481.59 6,481.59 6,480.41 6,480.97 21,867.6K
16:15 6,476.60 6,476.75 6,474.41 6,474.41 25,585.7K
16:16 6,476.83 6,478.26 6,476.83 6,477.46 26,424.0K
16:17 6,478.98 6,482.96 6,478.98 6,481.97 42,710.1K
16:18 6,483.32 6,483.32 6,482.00 6,482.07 14,483.0K
16:19 6,479.95 6,480.69 6,479.72 6,480.69 17,901.6K
16:20 6,479.34 6,479.92 6,479.34 6,479.92 14,893.5K
16:21 6,479.98 6,482.57 6,479.98 6,482.48 15,345.2K
16:22 6,483.21 6,483.21 6,481.77 6,481.98 21,159.2K
16:23 6,481.09 6,481.09 6,480.23 6,480.23 18,533.8K
16:24 6,480.27 6,482.36 6,480.27 6,481.96 13,454.2K
16:25 6,481.23 6,481.23 6,480.21 6,480.21 17,181.9K
16:26 6,480.33 6,481.45 6,480.33 6,480.98 10,107.3K
16:27 6,481.24 6,482.10 6,481.24 6,482.10 17,353.2K
16:28 6,482.04 6,482.47 6,481.34 6,481.34 22,735.4K
16:29 6,481.33 6,485.12 6,481.33 6,485.12 24,276.4K
16:30 6,486.25 6,486.62 6,485.64 6,486.55 20,261.2K
16:31 6,486.75 6,486.75 6,483.70 6,483.70 16,926.5K
16:32 6,482.20 6,482.58 6,481.57 6,482.58 16,263.5K
16:33 6,482.28 6,482.90 6,482.28 6,482.60 8,124.8K
16:34 6,483.66 6,484.12 6,482.52 6,482.52 6,800.7K
16:35 6,482.92 6,483.18 6,481.68 6,483.18 16,982.2K
16:36 6,483.37 6,484.28 6,483.37 6,484.11 10,479.6K
16:37 6,484.35 6,484.57 6,484.35 6,484.57 11,600.0K
16:38 6,482.90 6,483.82 6,482.70 6,483.19 8,851.2K
16:39 6,484.31 6,484.31 6,483.70 6,484.07 9,940.2K
16:40 6,482.38 6,483.52 6,482.38 6,483.52 7,750.4K
16:41 6,484.83 6,485.13 6,484.17 6,484.41 16,622.8K
16:42 6,484.65 6,485.49 6,483.94 6,483.94 23,670.0K
16:43 6,483.06 6,483.78 6,481.53 6,481.53 12,791.0K
16:44 6,479.66 6,480.80 6,479.66 6,480.80 5,517.8K
16:45 6,480.63 6,481.83 6,480.63 6,481.83 7,198.9K
16:46 6,481.17 6,484.75 6,481.17 6,484.75 14,239.1K
16:47 6,483.94 6,484.92 6,483.94 6,484.92 11,406.3K
16:48 6,485.39 6,485.88 6,485.39 6,485.88 12,913.6K
16:49 6,485.57 6,485.57 6,484.53 6,484.68 12,398.9K
16:50 6,484.88 6,484.88 6,484.26 6,484.45 4,147.6K
16:51 6,485.43 6,485.43 6,481.86 6,481.86 12,847.8K
16:52 6,481.19 6,481.29 6,480.48 6,480.48 8,102.3K
16:53 6,480.91 6,484.06 6,480.91 6,484.06 9,420.3K
16:54 6,484.71 6,485.44 6,484.71 6,485.26 17,625.3K
16:55 6,485.43 6,486.65 6,485.43 6,485.94 6,568.0K
16:56 6,486.51 6,487.23 6,485.75 6,485.75 4,211.7K
16:57 6,484.73 6,485.70 6,484.73 6,484.75 6,195.1K
16:58 6,484.91 6,484.93 6,484.46 6,484.83 4,806.7K
16:59 6,485.76 6,486.97 6,485.76 6,486.93 9,486.9K
17:00 6,487.81 6,487.81 6,483.99 6,483.99 21,186.9K
17:01 6,485.24 6,485.24 6,484.34 6,484.34 6,102.1K
17:02 6,485.29 6,485.29 6,483.61 6,485.13 5,866.5K
17:03 6,485.05 6,485.25 6,484.52 6,485.25 2,805.1K
17:04 6,485.50 6,490.20 6,485.50 6,489.33 18,665.7K
17:05 6,490.50 6,490.50 6,489.86 6,489.86 7,254.3K
17:06 6,490.15 6,490.15 6,488.73 6,488.73 10,556.6K
17:07 6,488.92 6,490.02 6,488.74 6,490.02 6,617.0K
17:08 6,491.85 6,492.01 6,490.45 6,490.45 12,071.2K
17:09 6,488.95 6,488.95 6,488.11 6,488.74 5,771.3K
17:10 6,489.31 6,489.31 6,488.94 6,489.04 2,641.3K
17:11 6,489.01 6,489.14 6,488.77 6,489.14 3,798.1K
17:12 6,489.54 6,490.49 6,489.10 6,489.10 12,694.0K
17:13 6,489.09 6,489.90 6,489.09 6,489.66 6,000.5K
17:14 6,489.69 6,490.06 6,489.64 6,490.06 20,912.1K
17:15 6,489.75 6,489.90 6,489.41 6,489.41 10,582.8K
17:16 6,489.42 6,490.79 6,489.42 6,490.79 16,361.4K
17:17 6,490.71 6,490.71 6,490.30 6,490.30 10,794.4K
17:18 6,490.73 6,491.03 6,490.15 6,491.03 16,057.8K
17:19 6,490.24 6,490.24 6,489.76 6,490.07 15,932.4K
17:20 6,490.24 6,490.95 6,490.06 6,490.95 19,662.7K
17:21 6,490.99 6,494.34 6,490.99 6,494.34 68,499.4K
17:22 6,495.41 6,495.81 6,494.72 6,494.72 22,393.2K
17:23 6,492.64 6,494.26 6,492.64 6,494.13 21,600.9K
17:24 6,494.93 6,495.26 6,493.78 6,494.47 19,049.6K
17:25 6,495.05 6,495.05 6,493.84 6,494.51 27,325.8K
17:26 6,494.85 6,496.15 6,494.85 6,495.54 9,478.2K
17:27 6,494.76 6,495.30 6,494.76 6,494.80 17,574.5K
17:28 6,494.15 6,494.15 6,492.54 6,493.41 16,040.4K
17:29 6,493.65 6,493.65 6,492.83 6,492.83 12,104.9K
17:30 6,494.31 6,496.84 6,494.31 6,496.84 13,029.9K
17:31 6,496.05 6,496.05 6,494.80 6,494.80 10,945.0K
17:32 6,494.93 6,494.93 6,494.28 6,494.49 8,186.8K
17:33 6,494.27 6,496.59 6,494.27 6,496.59 22,548.1K
17:34 6,495.71 6,496.88 6,495.71 6,496.88 13,768.4K
17:35 6,497.48 6,499.23 6,497.48 6,498.61 13,158.4K
17:36 6,499.77 6,499.93 6,499.13 6,499.13 14,604.8K
17:37 6,499.92 6,500.22 6,497.19 6,497.19 26,478.7K
17:38 6,497.62 6,497.86 6,497.62 6,497.80 5,695.8K
17:39 6,497.73 6,497.73 6,496.82 6,497.48 9,590.1K
17:40 6,497.41 6,497.76 6,496.97 6,496.97 11,722.4K
17:41 6,497.57 6,498.30 6,497.23 6,497.36 9,023.5K
17:42 6,499.27 6,500.79 6,499.27 6,500.79 19,950.5K
17:43 6,500.89 6,500.95 6,500.70 6,500.95 6,606.9K
17:44 6,500.65 6,500.65 6,499.39 6,499.39 23,204.7K
17:45 6,499.44 6,499.59 6,494.77 6,494.77 32,285.5K
17:46 6,492.62 6,493.28 6,492.58 6,492.58 19,750.4K
17:47 6,493.87 6,494.33 6,492.79 6,492.82 12,215.3K
17:48 6,494.92 6,496.01 6,494.92 6,495.51 13,539.8K
17:49 6,495.38 6,495.46 6,494.92 6,494.92 10,375.9K
17:50 6,493.74 6,493.74 6,492.53 6,492.53 9,381.1K
17:51 6,492.26 6,493.15 6,492.26 6,493.15 10,052.5K
17:52 6,493.07 6,493.07 6,491.58 6,491.58 28,971.1K
17:53 6,491.73 6,491.95 6,489.81 6,489.81 13,849.3K
17:54 6,490.04 6,491.92 6,489.68 6,489.68 36,789.2K
17:55 6,490.50 6,490.50 6,487.31 6,487.40 29,604.5K
17:56 6,487.20 6,487.20 6,486.29 6,486.51 32,278.3K
17:57 6,486.36 6,486.36 6,482.87 6,482.87 24,840.4K
17:58 6,482.83 6,483.50 6,482.83 6,483.50 9,022.6K
17:59 6,483.45 6,484.12 6,483.45 6,483.47 19,417.8K
18:00 6,483.65 6,483.65 6,482.06 6,482.34 25,145.8K
18:01 6,482.14 6,482.14 6,475.54 6,475.54 45,482.7K
18:02 6,470.90 6,472.93 6,470.90 6,471.38 63,203.2K
18:03 6,469.70 6,471.94 6,469.70 6,471.94 15,520.4K
18:04 6,472.84 6,473.32 6,471.28 6,471.28 20,918.6K
18:05 6,470.42 6,470.42 6,467.65 6,467.65 50,566.7K
18:06 6,467.91 6,468.23 6,463.98 6,463.98 44,819.3K
18:07 6,463.34 6,463.90 6,463.34 6,463.84 21,184.0K
18:08 6,462.71 6,462.71 6,459.17 6,459.29 38,209.5K
18:09 6,460.72 6,460.81 6,460.14 6,460.81 12,171.8K
18:10 6,460.85 6,460.85 6,454.06 6,454.06 80,015.4K
18:11 6,453.65 6,454.93 6,453.65 6,454.93 41,328.4K
18:12 6,453.58 6,455.71 6,453.58 6,455.51 27,982.3K
18:13 6,455.61 6,457.48 6,452.68 6,452.68 35,612.1K
18:14 6,451.98 6,451.98 6,447.17 6,449.76 56,679.1K
18:15 6,449.28 6,451.70 6,449.28 6,451.70 49,944.8K
18:16 6,451.43 6,451.43 6,450.72 6,450.77 50,437.2K
18:17 6,451.83 6,451.96 6,448.96 6,448.96 15,837.6K
18:18 6,447.41 6,447.41 6,445.38 6,446.46 20,834.6K
18:19 6,447.32 6,452.43 6,447.32 6,452.43 24,314.5K
18:20 6,452.30 6,452.30 6,450.00 6,452.23 17,650.5K
18:21 6,451.62 6,453.23 6,451.62 6,452.04 16,828.4K
18:22 6,452.02 6,452.02 6,449.44 6,451.56 21,843.5K
18:23 6,450.54 6,451.27 6,450.20 6,450.20 34,374.0K
18:24 6,450.08 6,450.14 6,447.76 6,448.20 24,554.2K
18:25 6,447.29 6,447.29 6,445.27 6,445.27 39,394.4K
18:26 6,445.31 6,445.31 6,443.09 6,443.09 21,187.9K
18:27 6,443.60 6,443.60 6,438.86 6,438.86 29,840.5K
18:28 6,438.54 6,438.92 6,438.53 6,438.53 15,658.3K
18:29 6,438.86 6,438.86 6,436.75 6,436.75 32,189.1K
18:30 6,434.84 6,435.10 6,434.60 6,435.10 31,872.2K
18:31 6,434.56 6,434.56 6,433.33 6,433.33 27,353.5K
18:32 6,432.89 6,436.92 6,432.89 6,436.92 23,740.7K
18:33 6,433.95 6,433.95 6,432.34 6,432.34 23,856.7K
18:34 6,432.85 6,432.94 6,431.29 6,431.29 21,701.1K
18:35 6,431.80 6,432.06 6,428.86 6,432.06 33,905.5K
18:36 6,432.17 6,432.17 6,429.42 6,431.01 31,286.8K
18:37 6,431.57 6,431.57 6,430.45 6,431.52 13,844.8K
18:38 6,431.05 6,431.93 6,430.96 6,430.96 13,940.9K
18:39 6,427.55 6,429.91 6,427.55 6,429.91 28,866.8K
18:40 6,429.93 6,429.93 6,429.93 6,429.93 7,044.4K
18:51 6,431.79 6,431.79 6,431.79 6,431.79 19,359.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음