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 6,573.32 6,584.36 6,573.32 6,584.36 661.5K
09:51 6,586.04 6,587.15 6,586.04 6,587.07 2,280.0K
09:52 6,586.14 6,587.88 6,586.14 6,587.88 2,407.8K
09:53 6,588.13 6,588.13 6,587.24 6,587.25 3,345.6K
09:54 6,587.64 6,589.15 6,587.64 6,589.15 1,448.0K
09:55 6,588.81 6,588.81 6,588.45 6,588.76 19,098.8K
09:56 6,588.98 6,589.24 6,588.49 6,589.24 9,761.1K
09:57 6,589.60 6,590.34 6,589.60 6,590.34 2,819.5K
09:58 6,589.93 6,590.27 6,589.93 6,590.27 1,667.2K
09:59 6,589.87 6,590.47 6,589.87 6,590.19 5,736.4K
10:00 6,589.32 6,589.32 6,587.46 6,587.46 12,276.6K
10:01 6,587.76 6,587.76 6,583.45 6,583.45 7,689.0K
10:02 6,583.34 6,585.26 6,583.34 6,583.63 10,847.2K
10:03 6,583.08 6,583.31 6,582.93 6,582.93 7,956.5K
10:04 6,581.74 6,581.74 6,580.46 6,580.87 12,690.0K
10:05 6,581.80 6,582.41 6,581.24 6,581.24 15,869.1K
10:06 6,581.86 6,581.86 6,577.80 6,577.80 9,860.5K
10:07 6,577.03 6,577.03 6,575.30 6,575.30 17,863.8K
10:08 6,575.86 6,575.86 6,574.84 6,574.84 5,707.5K
10:09 6,575.39 6,575.85 6,575.24 6,575.39 4,353.7K
10:10 6,574.89 6,577.00 6,574.89 6,577.00 16,569.2K
10:11 6,579.03 6,579.72 6,579.03 6,579.29 9,661.4K
10:12 6,578.90 6,578.90 6,577.91 6,577.91 3,606.9K
10:13 6,577.39 6,577.39 6,575.41 6,575.41 3,014.4K
10:14 6,574.93 6,575.47 6,574.02 6,574.02 5,893.4K
10:15 6,577.49 6,577.49 6,576.72 6,577.18 3,564.7K
10:16 6,578.52 6,580.07 6,578.52 6,579.82 4,237.0K
10:17 6,578.79 6,579.28 6,578.79 6,579.28 2,717.1K
10:18 6,579.43 6,579.95 6,579.43 6,579.56 7,548.3K
10:19 6,579.93 6,579.93 6,579.48 6,579.54 15,799.2K
10:20 6,579.81 6,579.81 6,577.43 6,577.43 2,538.1K
10:21 6,578.79 6,578.79 6,577.93 6,577.97 4,466.5K
10:22 6,576.95 6,577.99 6,576.95 6,577.99 4,941.7K
10:23 6,578.50 6,580.15 6,578.50 6,580.15 7,904.2K
10:24 6,580.48 6,582.01 6,580.48 6,581.76 8,908.5K
10:25 6,581.55 6,581.55 6,580.14 6,580.80 1,938.4K
10:26 6,581.39 6,583.33 6,581.39 6,583.33 5,255.3K
10:27 6,583.66 6,583.66 6,582.97 6,583.34 2,505.1K
10:28 6,582.83 6,583.44 6,582.72 6,583.44 6,455.8K
10:29 6,583.14 6,583.14 6,582.52 6,583.14 3,935.7K
10:30 6,583.42 6,584.10 6,583.42 6,584.10 2,713.9K
10:31 6,583.03 6,583.58 6,581.77 6,581.77 4,400.9K
10:32 6,580.13 6,581.80 6,579.95 6,581.80 17,566.7K
10:33 6,581.88 6,581.88 6,579.67 6,580.01 10,572.1K
10:34 6,579.71 6,580.35 6,579.71 6,580.35 1,757.0K
10:35 6,580.49 6,581.14 6,579.69 6,579.69 3,704.9K
10:36 6,580.31 6,580.31 6,578.71 6,580.19 12,684.2K
10:37 6,579.08 6,582.28 6,579.08 6,582.28 9,708.3K
10:38 6,582.51 6,583.25 6,582.51 6,583.25 4,538.2K
10:39 6,583.30 6,584.12 6,583.30 6,584.12 2,089.6K
10:40 6,583.27 6,583.27 6,578.75 6,579.32 8,477.7K
10:41 6,579.36 6,580.32 6,579.36 6,580.32 10,041.3K
10:42 6,581.04 6,581.43 6,579.35 6,581.09 19,284.6K
10:43 6,581.13 6,581.13 6,578.70 6,578.70 4,511.2K
10:44 6,578.08 6,578.72 6,578.08 6,578.72 5,019.0K
10:45 6,578.34 6,578.34 6,578.08 6,578.30 3,945.7K
10:46 6,578.01 6,578.01 6,576.58 6,576.58 4,930.7K
10:47 6,576.07 6,576.67 6,576.07 6,576.67 2,928.6K
10:48 6,576.67 6,577.03 6,576.67 6,577.03 3,399.6K
10:49 6,577.49 6,577.49 6,576.23 6,576.23 1,552.8K
10:50 6,575.57 6,575.64 6,572.92 6,572.92 16,131.1K
10:51 6,573.15 6,574.05 6,572.87 6,574.05 5,627.2K
10:52 6,576.63 6,577.58 6,576.63 6,577.27 21,196.8K
10:53 6,578.12 6,579.18 6,575.71 6,575.71 34,351.7K
10:54 6,575.65 6,576.12 6,575.54 6,575.62 11,386.6K
10:55 6,575.59 6,575.59 6,574.64 6,574.64 11,536.4K
10:56 6,574.15 6,574.15 6,573.32 6,573.50 8,039.5K
10:57 6,573.74 6,574.04 6,572.68 6,572.68 5,774.2K
10:58 6,572.11 6,572.11 6,571.09 6,571.09 5,629.7K
10:59 6,571.77 6,573.08 6,571.77 6,572.54 10,587.6K
11:00 6,572.67 6,572.67 6,571.26 6,571.26 5,611.5K
11:01 6,570.82 6,570.82 6,568.88 6,568.88 13,349.9K
11:02 6,567.60 6,567.60 6,563.72 6,563.72 59,688.5K
11:03 6,565.26 6,565.47 6,565.16 6,565.16 8,330.6K
11:04 6,565.91 6,568.85 6,565.91 6,568.85 16,836.4K
11:05 6,568.29 6,573.65 6,568.29 6,573.65 19,446.4K
11:06 6,573.98 6,575.39 6,573.98 6,575.39 9,287.7K
11:07 6,574.49 6,574.49 6,573.27 6,573.27 13,326.9K
11:08 6,574.69 6,574.69 6,573.48 6,573.48 12,951.7K
11:09 6,574.10 6,574.10 6,573.39 6,573.86 2,072.7K
11:10 6,573.39 6,573.58 6,572.87 6,572.87 3,207.3K
11:11 6,573.08 6,573.08 6,568.79 6,568.79 2,969.8K
11:12 6,568.97 6,568.97 6,567.39 6,567.39 3,297.3K
11:13 6,566.99 6,568.10 6,566.99 6,568.10 11,528.7K
11:14 6,568.42 6,568.88 6,568.30 6,568.88 1,810.8K
11:15 6,569.04 6,569.04 6,568.28 6,568.28 7,853.3K
11:16 6,568.56 6,568.78 6,567.22 6,567.22 6,868.7K
11:17 6,567.41 6,567.56 6,566.84 6,566.84 2,294.6K
11:18 6,566.73 6,566.73 6,565.54 6,565.54 18,038.4K
11:19 6,565.56 6,565.86 6,565.56 6,565.80 5,045.9K
11:20 6,565.92 6,566.66 6,565.92 6,566.61 2,275.0K
11:21 6,566.74 6,567.34 6,566.74 6,567.34 1,751.1K
11:22 6,567.61 6,567.76 6,567.50 6,567.76 3,616.3K
11:23 6,568.22 6,569.69 6,568.22 6,569.69 8,992.2K
11:24 6,569.17 6,569.71 6,569.17 6,569.63 3,743.7K
11:25 6,569.61 6,569.84 6,569.57 6,569.66 5,162.2K
11:26 6,569.20 6,570.86 6,568.88 6,570.86 17,699.8K
11:27 6,570.87 6,571.24 6,570.87 6,571.05 5,986.4K
11:28 6,570.79 6,571.02 6,570.65 6,571.02 5,345.1K
11:29 6,571.18 6,571.21 6,570.86 6,570.86 1,372.5K
11:30 6,571.54 6,571.73 6,571.47 6,571.47 4,700.1K
11:31 6,571.83 6,572.35 6,571.51 6,572.35 3,728.8K
11:32 6,573.49 6,573.77 6,573.42 6,573.57 6,826.9K
11:33 6,573.91 6,573.91 6,572.75 6,572.95 6,737.9K
11:34 6,572.72 6,573.16 6,572.72 6,572.99 6,878.4K
11:35 6,573.38 6,573.43 6,572.87 6,573.43 3,472.3K
11:36 6,573.76 6,574.04 6,573.76 6,573.88 2,186.2K
11:37 6,573.55 6,573.93 6,573.22 6,573.93 10,799.4K
11:38 6,573.84 6,574.82 6,573.84 6,574.66 4,822.4K
11:39 6,574.68 6,574.68 6,574.22 6,574.22 1,180.2K
11:40 6,573.70 6,574.29 6,572.94 6,574.29 12,752.7K
11:41 6,574.52 6,574.88 6,574.52 6,574.63 3,223.9K
11:42 6,574.70 6,575.73 6,574.70 6,575.73 4,167.8K
11:43 6,575.62 6,575.62 6,574.96 6,575.56 2,492.8K
11:44 6,576.03 6,576.34 6,575.90 6,575.90 3,405.8K
11:45 6,575.81 6,584.61 6,575.81 6,584.61 31,286.9K
11:46 6,587.59 6,587.59 6,584.74 6,585.10 35,275.2K
11:47 6,587.20 6,590.52 6,587.05 6,590.52 34,545.4K
11:48 6,590.81 6,604.12 6,590.81 6,604.12 102,726.9K
11:49 6,602.12 6,606.61 6,602.12 6,605.58 68,674.1K
11:50 6,602.35 6,608.12 6,602.35 6,608.12 72,305.8K
11:51 6,606.29 6,606.29 6,600.94 6,600.94 33,627.6K
11:52 6,601.52 6,601.82 6,598.99 6,598.99 19,844.4K
11:53 6,602.37 6,604.87 6,602.37 6,603.58 39,390.9K
11:54 6,602.60 6,603.95 6,602.52 6,603.83 19,639.6K
11:55 6,602.84 6,604.14 6,602.84 6,603.30 10,139.8K
11:56 6,602.94 6,604.00 6,602.94 6,604.00 9,550.7K
11:57 6,602.77 6,602.77 6,600.86 6,600.86 16,634.1K
11:58 6,600.91 6,603.24 6,600.91 6,603.24 11,858.4K
11:59 6,603.06 6,604.24 6,603.06 6,603.96 5,366.3K
12:00 6,606.28 6,612.61 6,606.28 6,611.70 50,002.2K
12:01 6,611.01 6,612.62 6,611.01 6,612.02 58,753.0K
12:02 6,613.21 6,613.21 6,612.88 6,613.06 53,226.6K
12:03 6,611.27 6,611.41 6,609.08 6,609.08 12,139.5K
12:04 6,607.39 6,608.46 6,607.39 6,607.79 28,913.7K
12:05 6,606.89 6,607.69 6,606.89 6,607.69 26,293.6K
12:06 6,608.01 6,608.23 6,608.01 6,608.20 12,012.9K
12:07 6,610.09 6,611.11 6,610.09 6,610.64 26,103.8K
12:08 6,610.29 6,610.29 6,607.97 6,607.97 8,174.4K
12:09 6,607.49 6,608.03 6,605.90 6,605.90 14,061.2K
12:10 6,604.03 6,604.14 6,603.51 6,603.51 16,026.3K
12:11 6,603.36 6,603.36 6,602.28 6,602.28 6,488.2K
12:12 6,602.04 6,605.05 6,601.83 6,605.05 14,519.7K
12:13 6,605.11 6,605.11 6,602.20 6,602.20 6,891.3K
12:14 6,602.57 6,603.15 6,602.57 6,602.73 5,476.4K
12:15 6,602.32 6,602.32 6,601.25 6,601.84 13,150.7K
12:16 6,601.36 6,602.60 6,601.36 6,602.60 4,677.5K
12:17 6,602.69 6,604.12 6,602.22 6,604.12 4,272.6K
12:18 6,604.26 6,605.26 6,604.20 6,605.26 6,560.0K
12:19 6,605.34 6,605.34 6,603.72 6,604.59 11,651.9K
12:20 6,604.64 6,604.64 6,603.76 6,603.76 4,511.2K
12:21 6,603.58 6,603.70 6,602.61 6,603.19 14,509.0K
12:22 6,602.86 6,603.94 6,602.86 6,603.94 2,852.2K
12:23 6,603.62 6,603.70 6,602.63 6,602.96 10,530.8K
12:24 6,602.96 6,602.96 6,602.22 6,602.22 6,015.4K
12:25 6,601.91 6,601.91 6,601.47 6,601.65 5,302.9K
12:26 6,601.46 6,601.97 6,600.77 6,601.94 8,409.8K
12:27 6,602.48 6,607.19 6,602.48 6,607.19 12,375.5K
12:28 6,607.19 6,607.19 6,605.74 6,605.86 5,227.3K
12:29 6,605.73 6,605.91 6,604.25 6,604.25 6,078.8K
12:30 6,602.12 6,602.22 6,601.56 6,602.22 10,831.2K
12:31 6,603.02 6,603.05 6,601.72 6,602.13 5,035.7K
12:32 6,602.08 6,602.24 6,600.72 6,600.72 9,852.7K
12:33 6,600.67 6,600.67 6,598.37 6,598.37 51,540.0K
12:34 6,598.29 6,598.29 6,597.74 6,598.25 2,886.4K
12:35 6,598.03 6,598.03 6,594.15 6,594.15 17,421.1K
12:36 6,594.10 6,596.87 6,594.10 6,596.36 24,595.4K
12:37 6,595.65 6,596.18 6,595.38 6,595.69 4,519.8K
12:38 6,595.79 6,596.85 6,595.41 6,596.85 10,765.0K
12:39 6,597.93 6,599.49 6,597.93 6,599.49 9,488.2K
12:40 6,599.49 6,599.54 6,598.86 6,599.54 12,202.1K
12:41 6,599.37 6,600.97 6,599.37 6,600.97 24,569.2K
12:42 6,601.70 6,602.59 6,601.70 6,601.94 23,641.7K
12:43 6,603.42 6,603.42 6,601.74 6,603.13 12,503.1K
12:44 6,602.73 6,603.04 6,602.33 6,603.04 6,703.4K
12:45 6,603.17 6,603.52 6,603.07 6,603.52 15,947.5K
12:46 6,603.14 6,603.63 6,602.79 6,602.79 8,846.1K
12:47 6,603.38 6,603.38 6,602.48 6,602.48 6,668.9K
12:48 6,602.53 6,602.93 6,602.17 6,602.17 7,136.8K
12:49 6,602.45 6,603.35 6,602.45 6,603.20 10,478.8K
12:50 6,602.63 6,603.63 6,602.63 6,602.70 4,222.4K
12:51 6,602.37 6,602.37 6,601.71 6,601.71 2,262.4K
12:52 6,602.21 6,602.37 6,602.10 6,602.37 2,696.8K
12:53 6,602.51 6,604.95 6,602.51 6,604.95 4,148.5K
12:54 6,605.87 6,606.63 6,604.00 6,606.63 22,348.6K
12:55 6,607.22 6,608.74 6,607.22 6,608.34 38,784.1K
12:56 6,607.52 6,607.52 6,604.49 6,604.49 16,070.9K
12:57 6,604.54 6,604.94 6,603.64 6,603.93 18,293.6K
12:58 6,604.91 6,604.91 6,601.97 6,601.97 35,678.3K
12:59 6,601.48 6,601.92 6,601.48 6,601.92 6,726.5K
13:00 6,601.81 6,603.69 6,601.81 6,603.65 4,598.7K
13:01 6,601.15 6,601.15 6,600.48 6,600.92 11,950.3K
13:02 6,601.11 6,601.12 6,600.90 6,601.00 1,648.6K
13:03 6,601.24 6,601.24 6,599.49 6,599.49 7,842.8K
13:04 6,599.15 6,600.44 6,598.45 6,599.70 27,944.8K
13:05 6,600.49 6,601.04 6,599.97 6,601.04 26,137.5K
13:06 6,601.10 6,601.10 6,600.15 6,600.35 7,527.9K
13:07 6,600.83 6,602.17 6,600.83 6,602.17 6,719.5K
13:08 6,602.40 6,602.40 6,601.65 6,601.65 4,785.9K
13:09 6,601.10 6,601.10 6,600.50 6,600.50 2,179.2K
13:10 6,600.51 6,600.51 6,598.70 6,598.70 18,013.3K
13:11 6,598.18 6,598.81 6,598.18 6,598.44 7,607.5K
13:12 6,598.57 6,598.69 6,598.43 6,598.69 5,070.5K
13:13 6,598.86 6,598.92 6,598.04 6,598.92 6,108.7K
13:14 6,598.32 6,598.81 6,598.01 6,598.01 10,769.2K
13:15 6,598.64 6,598.64 6,596.53 6,596.53 16,844.0K
13:16 6,594.50 6,594.61 6,593.77 6,593.77 25,062.9K
13:17 6,593.61 6,594.89 6,593.61 6,594.89 5,736.2K
13:18 6,595.16 6,595.30 6,594.71 6,594.96 4,358.2K
13:19 6,594.89 6,595.01 6,594.64 6,594.64 1,709.0K
13:20 6,594.42 6,594.42 6,592.05 6,592.05 8,736.7K
13:21 6,591.98 6,591.98 6,588.19 6,588.19 14,713.0K
13:22 6,586.41 6,587.24 6,585.96 6,587.12 30,128.1K
13:23 6,588.01 6,591.26 6,588.01 6,591.26 11,489.0K
13:24 6,591.55 6,592.05 6,591.24 6,592.05 7,143.3K
13:25 6,592.31 6,593.18 6,591.41 6,593.18 2,244.7K
13:26 6,593.63 6,593.63 6,592.73 6,593.60 2,195.9K
13:27 6,593.86 6,593.86 6,593.59 6,593.59 4,415.4K
13:28 6,593.58 6,593.58 6,592.14 6,592.14 3,658.3K
13:29 6,589.84 6,589.84 6,588.31 6,589.00 21,181.3K
13:30 6,589.24 6,590.25 6,589.24 6,589.90 10,443.7K
13:31 6,590.60 6,592.40 6,590.60 6,592.30 3,819.5K
13:32 6,591.81 6,593.42 6,591.81 6,592.75 5,638.6K
13:33 6,592.84 6,592.84 6,592.67 6,592.67 1,135.4K
13:34 6,592.87 6,594.71 6,592.79 6,594.71 4,185.9K
13:35 6,594.84 6,598.51 6,594.84 6,598.51 7,784.9K
13:36 6,598.15 6,598.15 6,597.57 6,597.57 4,963.4K
13:37 6,597.57 6,598.35 6,597.49 6,597.95 6,067.7K
13:38 6,596.88 6,597.06 6,595.86 6,595.86 5,952.8K
13:39 6,595.81 6,596.85 6,595.71 6,595.71 2,853.0K
13:40 6,595.60 6,595.60 6,592.93 6,593.40 5,598.3K
13:41 6,592.82 6,593.04 6,592.47 6,593.04 5,565.6K
13:42 6,593.08 6,594.09 6,592.43 6,592.43 6,921.8K
13:43 6,592.47 6,592.74 6,591.75 6,592.74 2,131.9K
13:44 6,593.19 6,593.19 6,592.26 6,592.26 1,170.2K
13:45 6,592.36 6,594.85 6,592.36 6,594.85 3,171.7K
13:46 6,594.53 6,594.53 6,592.58 6,593.09 5,125.4K
13:47 6,592.85 6,592.85 6,591.32 6,591.32 2,383.3K
13:48 6,591.16 6,591.29 6,591.16 6,591.27 3,989.1K
13:49 6,590.80 6,590.80 6,589.91 6,589.91 8,768.7K
13:50 6,590.56 6,591.36 6,590.56 6,591.26 2,157.2K
13:51 6,590.41 6,590.87 6,590.41 6,590.67 7,957.8K
13:52 6,589.83 6,589.83 6,588.64 6,588.64 3,961.7K
13:53 6,589.55 6,589.71 6,589.25 6,589.71 5,908.6K
13:54 6,589.47 6,589.47 6,589.05 6,589.23 1,889.9K
13:55 6,588.53 6,588.53 6,586.43 6,587.22 15,405.1K
13:56 6,586.51 6,587.11 6,586.51 6,586.79 5,848.9K
13:57 6,586.76 6,586.85 6,586.22 6,586.22 1,746.3K
13:58 6,586.60 6,586.70 6,586.60 6,586.63 1,696.6K
13:59 6,586.82 6,588.74 6,586.82 6,588.74 7,067.3K
14:00 6,590.21 6,590.21 6,589.32 6,589.64 3,409.9K
14:01 6,589.98 6,590.81 6,589.98 6,590.37 8,727.6K
14:02 6,590.10 6,590.42 6,589.41 6,589.41 1,380.7K
14:03 6,589.77 6,590.21 6,589.60 6,590.21 1,899.6K
14:04 6,590.75 6,590.75 6,588.33 6,589.31 20,022.5K
14:05 6,588.77 6,589.98 6,588.77 6,589.98 1,738.7K
14:06 6,589.81 6,590.34 6,589.50 6,590.34 2,629.1K
14:07 6,589.69 6,589.87 6,589.36 6,589.36 10,744.8K
14:08 6,589.25 6,589.37 6,589.25 6,589.37 15,268.3K
14:09 6,589.19 6,589.36 6,588.84 6,589.36 1,695.9K
14:10 6,589.21 6,591.55 6,589.21 6,591.55 3,611.4K
14:11 6,591.04 6,591.51 6,590.98 6,591.43 1,694.2K
14:12 6,591.33 6,591.33 6,589.57 6,589.57 11,802.0K
14:13 6,589.75 6,592.10 6,589.75 6,590.78 15,371.0K
14:14 6,591.17 6,591.17 6,589.97 6,590.26 3,132.0K
14:15 6,589.89 6,590.84 6,589.89 6,590.53 2,399.4K
14:16 6,589.99 6,590.62 6,588.40 6,588.40 16,299.4K
14:17 6,587.93 6,590.61 6,587.93 6,590.61 5,181.2K
14:18 6,589.46 6,592.36 6,589.46 6,592.36 13,358.9K
14:19 6,591.60 6,591.62 6,590.97 6,590.97 3,786.7K
14:20 6,591.47 6,592.34 6,591.47 6,592.34 3,415.2K
14:21 6,592.99 6,593.23 6,592.49 6,592.49 1,486.3K
14:22 6,592.78 6,592.78 6,591.08 6,591.08 2,083.2K
14:23 6,591.20 6,591.20 6,589.91 6,589.91 1,138.3K
14:24 6,589.73 6,590.11 6,588.93 6,588.93 12,725.7K
14:25 6,589.13 6,589.13 6,588.88 6,588.88 2,651.6K
14:26 6,589.00 6,589.35 6,588.90 6,589.30 1,846.4K
14:27 6,589.38 6,589.84 6,589.38 6,589.50 1,550.3K
14:28 6,590.89 6,590.91 6,590.80 6,590.80 2,238.6K
14:29 6,590.81 6,591.22 6,590.71 6,591.22 2,884.2K
14:30 6,590.69 6,590.95 6,590.65 6,590.68 3,010.5K
14:31 6,590.94 6,590.94 6,590.19 6,590.51 1,561.5K
14:32 6,591.87 6,594.37 6,591.87 6,594.37 10,249.5K
14:33 6,594.12 6,594.12 6,593.59 6,593.59 3,833.6K
14:34 6,593.64 6,593.64 6,592.19 6,592.19 4,484.8K
14:35 6,592.22 6,593.01 6,592.22 6,592.95 2,650.8K
14:36 6,592.80 6,592.80 6,592.15 6,592.23 2,782.3K
14:37 6,592.23 6,592.59 6,592.20 6,592.20 3,169.5K
14:38 6,594.05 6,598.27 6,594.05 6,598.27 11,522.4K
14:39 6,598.25 6,598.25 6,597.76 6,597.92 11,277.4K
14:40 6,596.95 6,596.95 6,595.71 6,595.71 7,062.5K
14:41 6,595.39 6,595.74 6,594.56 6,595.04 4,668.6K
14:42 6,594.99 6,596.41 6,594.99 6,596.41 2,347.3K
14:43 6,596.38 6,596.64 6,596.31 6,596.31 4,944.7K
14:44 6,596.39 6,597.10 6,596.39 6,596.76 2,859.7K
14:45 6,596.57 6,598.17 6,596.57 6,597.74 4,464.1K
14:46 6,597.46 6,597.73 6,596.91 6,597.46 2,241.5K
14:47 6,597.72 6,597.72 6,596.68 6,596.68 8,973.6K
14:48 6,597.03 6,597.03 6,595.85 6,596.33 4,755.0K
14:49 6,596.87 6,596.93 6,595.87 6,595.87 3,406.3K
14:50 6,595.93 6,597.00 6,595.93 6,597.00 9,894.5K
14:51 6,596.69 6,596.92 6,596.44 6,596.62 2,761.5K
14:52 6,596.76 6,597.25 6,596.76 6,597.25 5,835.0K
14:53 6,597.18 6,597.18 6,596.31 6,596.31 2,922.4K
14:54 6,596.21 6,596.56 6,596.08 6,596.43 1,306.1K
14:55 6,596.72 6,597.11 6,596.72 6,596.97 2,079.0K
14:56 6,597.76 6,598.24 6,597.63 6,598.02 1,373.0K
14:57 6,599.40 6,601.05 6,599.40 6,601.05 13,314.4K
14:58 6,600.88 6,601.68 6,600.88 6,601.68 5,514.2K
14:59 6,601.23 6,602.80 6,601.23 6,602.54 10,044.3K
15:00 6,602.67 6,603.28 6,602.16 6,602.16 4,358.7K
15:01 6,602.75 6,602.75 6,601.03 6,601.03 10,147.9K
15:02 6,600.95 6,600.95 6,600.14 6,600.14 7,664.6K
15:03 6,600.07 6,601.00 6,600.07 6,601.00 10,785.5K
15:04 6,601.13 6,601.13 6,600.81 6,600.81 1,668.6K
15:05 6,601.14 6,601.26 6,600.55 6,600.55 2,164.5K
15:06 6,600.54 6,601.04 6,600.15 6,600.15 6,110.1K
15:07 6,598.98 6,599.86 6,598.98 6,599.86 3,470.3K
15:08 6,599.41 6,600.15 6,599.41 6,599.50 2,570.6K
15:09 6,599.47 6,600.32 6,599.47 6,600.21 859.2K
15:10 6,599.91 6,600.92 6,599.91 6,600.68 3,553.5K
15:11 6,601.08 6,601.08 6,599.60 6,600.51 11,719.3K
15:12 6,600.76 6,600.76 6,599.69 6,599.69 6,733.5K
15:13 6,600.02 6,600.02 6,599.67 6,599.67 1,604.7K
15:14 6,599.41 6,599.41 6,594.18 6,594.18 31,029.8K
15:15 6,594.32 6,595.76 6,594.32 6,595.66 8,931.0K
15:16 6,595.96 6,596.36 6,595.96 6,596.36 3,676.9K
15:17 6,596.32 6,598.59 6,596.32 6,598.59 3,573.6K
15:18 6,598.24 6,598.46 6,597.68 6,597.68 1,513.1K
15:19 6,601.18 6,603.56 6,601.18 6,603.56 36,315.0K
15:20 6,603.32 6,603.39 6,603.26 6,603.33 2,699.5K
15:21 6,603.39 6,603.39 6,602.47 6,602.59 2,492.2K
15:22 6,602.35 6,602.40 6,602.22 6,602.40 3,756.3K
15:23 6,602.12 6,602.17 6,600.68 6,600.68 4,091.8K
15:24 6,601.07 6,601.07 6,599.52 6,599.52 4,473.1K
15:25 6,600.12 6,600.12 6,598.66 6,598.66 4,080.3K
15:26 6,598.65 6,598.98 6,598.41 6,598.98 2,856.0K
15:27 6,599.15 6,600.98 6,599.15 6,600.98 8,322.1K
15:28 6,601.22 6,601.51 6,601.20 6,601.22 2,981.1K
15:29 6,603.01 6,603.56 6,603.01 6,603.14 55,132.6K
15:30 6,603.16 6,605.06 6,603.16 6,604.51 18,443.7K
15:31 6,604.69 6,605.63 6,603.99 6,605.42 7,104.7K
15:32 6,606.95 6,608.41 6,606.95 6,608.41 29,765.5K
15:33 6,609.33 6,609.98 6,609.33 6,609.98 21,386.3K
15:34 6,608.94 6,609.10 6,608.84 6,608.84 3,718.1K
15:35 6,609.15 6,609.37 6,609.15 6,609.22 8,824.5K
15:36 6,609.23 6,609.54 6,608.53 6,608.53 11,836.7K
15:37 6,608.84 6,609.55 6,608.84 6,609.25 9,293.5K
15:38 6,609.69 6,610.32 6,609.69 6,610.26 21,103.4K
15:39 6,610.78 6,611.17 6,610.75 6,611.17 36,491.6K
15:40 6,611.35 6,611.35 6,611.02 6,611.02 32,386.3K
15:41 6,611.16 6,612.46 6,611.11 6,612.46 268,129.6K
15:42 6,612.23 6,613.20 6,611.03 6,611.03 65,116.9K
15:43 6,609.39 6,613.37 6,609.39 6,611.98 78,020.1K
15:44 6,613.05 6,613.34 6,611.93 6,613.34 59,342.6K
15:45 6,613.73 6,614.64 6,613.19 6,614.37 23,052.5K
15:46 6,613.65 6,613.65 6,610.31 6,610.31 24,354.7K
15:47 6,609.77 6,610.01 6,609.48 6,609.48 17,088.2K
15:48 6,609.31 6,610.08 6,608.74 6,608.74 16,650.8K
15:49 6,609.24 6,612.37 6,609.24 6,612.37 36,866.6K
15:50 6,612.79 6,614.22 6,612.79 6,614.07 17,941.1K
15:51 6,614.10 6,615.26 6,614.10 6,615.16 11,702.1K
15:52 6,614.90 6,615.23 6,614.75 6,614.75 27,250.7K
15:53 6,614.45 6,616.23 6,614.45 6,616.23 13,926.8K
15:54 6,614.86 6,614.86 6,614.71 6,614.72 11,398.9K
15:55 6,614.48 6,614.48 6,612.46 6,612.51 35,395.0K
15:56 6,613.42 6,615.62 6,613.42 6,615.62 10,029.6K
15:57 6,615.88 6,616.80 6,615.88 6,616.77 17,265.4K
15:58 6,617.91 6,617.91 6,617.20 6,617.47 34,415.6K
15:59 6,616.62 6,618.96 6,616.62 6,618.67 37,331.2K
16:00 6,618.66 6,619.61 6,617.41 6,617.41 24,478.9K
16:01 6,617.82 6,617.94 6,616.78 6,616.83 6,794.2K
16:02 6,617.41 6,617.41 6,616.86 6,616.86 5,226.6K
16:03 6,616.16 6,616.16 6,615.68 6,615.78 13,183.7K
16:04 6,615.59 6,615.59 6,613.93 6,613.93 4,937.2K
16:05 6,613.89 6,613.89 6,612.37 6,612.37 8,456.8K
16:06 6,612.67 6,612.88 6,611.85 6,611.85 12,137.4K
16:07 6,612.41 6,613.11 6,612.41 6,612.53 5,991.2K
16:08 6,612.46 6,613.20 6,612.30 6,612.79 29,429.2K
16:09 6,613.18 6,613.58 6,613.13 6,613.31 25,042.2K
16:10 6,613.53 6,613.79 6,613.46 6,613.52 67,948.4K
16:11 6,613.11 6,613.74 6,613.02 6,613.67 32,200.4K
16:12 6,613.70 6,614.56 6,613.66 6,613.88 11,151.6K
16:13 6,614.45 6,614.53 6,614.13 6,614.53 7,261.7K
16:14 6,613.65 6,614.28 6,613.65 6,614.26 8,300.2K
16:15 6,614.81 6,614.81 6,613.82 6,613.82 22,088.4K
16:16 6,614.48 6,614.49 6,614.17 6,614.49 13,597.8K
16:17 6,614.33 6,614.95 6,614.33 6,614.37 6,716.7K
16:18 6,614.16 6,614.47 6,614.16 6,614.47 22,395.8K
16:19 6,614.42 6,614.56 6,613.56 6,613.56 8,258.8K
16:20 6,613.73 6,614.02 6,613.29 6,613.29 9,285.6K
16:21 6,614.00 6,614.21 6,613.69 6,613.90 9,818.7K
16:22 6,613.65 6,613.65 6,613.34 6,613.55 11,674.6K
16:23 6,613.23 6,613.23 6,612.62 6,612.62 15,205.9K
16:24 6,611.90 6,612.64 6,611.43 6,612.04 40,131.7K
16:25 6,611.77 6,611.77 6,609.58 6,609.58 43,735.5K
16:26 6,610.43 6,611.22 6,609.57 6,609.57 17,041.3K
16:27 6,609.20 6,609.20 6,608.57 6,608.78 10,988.5K
16:28 6,609.00 6,609.00 6,608.59 6,608.82 5,919.1K
16:29 6,609.46 6,610.54 6,608.57 6,610.54 5,820.9K
16:30 6,611.79 6,616.32 6,610.68 6,616.32 16,827.7K
16:31 6,616.71 6,616.71 6,613.11 6,613.11 24,473.3K
16:32 6,614.14 6,614.14 6,613.09 6,613.35 5,261.5K
16:33 6,612.43 6,612.43 6,610.69 6,610.69 7,047.4K
16:34 6,610.27 6,610.62 6,610.27 6,610.51 6,713.0K
16:35 6,611.37 6,611.38 6,611.15 6,611.18 8,851.4K
16:36 6,612.25 6,612.59 6,611.33 6,611.76 5,562.7K
16:37 6,611.92 6,611.99 6,605.83 6,605.83 14,521.3K
16:38 6,605.17 6,605.17 6,602.31 6,602.31 28,383.1K
16:39 6,600.74 6,601.93 6,600.25 6,601.93 45,083.3K
16:40 6,603.11 6,603.12 6,601.87 6,601.87 9,116.0K
16:41 6,602.49 6,605.68 6,602.49 6,605.68 47,968.4K
16:42 6,606.01 6,609.20 6,606.01 6,608.41 14,276.0K
16:43 6,607.96 6,608.76 6,607.93 6,608.76 15,981.0K
16:44 6,607.86 6,610.82 6,607.86 6,610.82 17,424.2K
16:45 6,612.28 6,613.80 6,612.28 6,613.53 10,479.9K
16:46 6,612.72 6,614.23 6,612.72 6,614.10 5,488.3K
16:47 6,614.10 6,614.77 6,613.81 6,614.37 12,019.6K
16:48 6,617.65 6,617.65 6,614.85 6,614.85 19,125.9K
16:49 6,614.13 6,615.73 6,614.13 6,615.22 9,413.7K
16:50 6,616.23 6,617.14 6,616.23 6,616.92 8,802.4K
16:51 6,615.87 6,617.34 6,615.87 6,617.34 9,671.9K
16:52 6,617.54 6,617.91 6,617.21 6,617.91 23,055.1K
16:53 6,617.42 6,618.55 6,617.42 6,618.30 8,058.4K
16:54 6,617.87 6,618.48 6,617.79 6,617.79 21,585.6K
16:55 6,618.15 6,618.69 6,617.82 6,618.69 18,050.1K
16:56 6,619.04 6,619.04 6,616.71 6,616.89 22,420.0K
16:57 6,616.45 6,617.17 6,616.34 6,616.92 9,000.6K
16:58 6,617.75 6,617.75 6,617.22 6,617.22 9,135.1K
16:59 6,617.90 6,619.35 6,617.90 6,619.35 14,573.4K
17:00 6,619.13 6,620.09 6,619.13 6,620.09 21,922.1K
17:01 6,620.11 6,620.75 6,619.81 6,620.08 10,792.6K
17:02 6,620.44 6,621.38 6,620.44 6,621.38 16,836.5K
17:03 6,619.44 6,620.99 6,619.44 6,620.74 15,183.4K
17:04 6,620.66 6,621.66 6,620.66 6,621.66 7,477.9K
17:05 6,621.25 6,622.85 6,620.76 6,622.85 20,829.9K
17:06 6,623.56 6,624.47 6,623.37 6,623.37 24,213.5K
17:07 6,623.71 6,623.71 6,620.35 6,620.35 20,338.2K
17:08 6,619.92 6,619.94 6,618.45 6,618.45 23,047.5K
17:09 6,619.17 6,620.61 6,618.07 6,620.05 233,846.5K
17:10 6,619.01 6,622.06 6,619.01 6,622.06 16,265.0K
17:11 6,622.68 6,626.97 6,622.68 6,626.94 75,850.1K
17:12 6,623.78 6,624.07 6,622.88 6,622.88 21,367.1K
17:13 6,623.28 6,624.74 6,623.28 6,624.40 19,937.7K
17:14 6,624.69 6,624.81 6,623.55 6,623.72 9,461.1K
17:15 6,624.11 6,629.09 6,624.11 6,629.09 54,731.6K
17:16 6,630.20 6,630.91 6,629.86 6,630.11 19,423.9K
17:17 6,629.79 6,629.79 6,628.79 6,629.04 9,151.6K
17:18 6,627.83 6,627.83 6,627.16 6,627.55 32,783.2K
17:19 6,627.85 6,627.85 6,625.85 6,625.85 32,771.3K
17:20 6,624.36 6,624.47 6,623.97 6,623.97 8,892.6K
17:21 6,624.84 6,624.84 6,623.05 6,623.05 9,647.3K
17:22 6,622.22 6,624.37 6,622.22 6,624.06 13,836.6K
17:23 6,623.73 6,624.84 6,621.64 6,621.64 16,971.2K
17:24 6,621.48 6,621.72 6,621.05 6,621.05 7,010.3K
17:25 6,621.33 6,623.03 6,621.33 6,622.90 12,227.8K
17:26 6,623.23 6,623.23 6,622.25 6,622.99 9,534.4K
17:27 6,622.06 6,623.87 6,621.94 6,623.87 12,111.5K
17:28 6,623.35 6,623.35 6,621.92 6,621.96 7,640.1K
17:29 6,620.25 6,620.75 6,620.18 6,620.18 20,790.0K
17:30 6,621.26 6,622.93 6,621.26 6,622.93 11,220.1K
17:31 6,622.06 6,622.06 6,620.84 6,620.84 5,646.3K
17:32 6,619.98 6,621.95 6,619.98 6,621.56 7,630.7K
17:33 6,621.53 6,622.94 6,621.27 6,621.27 6,604.6K
17:34 6,621.92 6,624.08 6,621.92 6,624.00 9,466.9K
17:35 6,623.84 6,623.94 6,623.54 6,623.54 4,938.2K
17:36 6,623.85 6,623.85 6,622.69 6,622.81 4,682.7K
17:37 6,622.70 6,623.79 6,622.70 6,623.76 13,684.4K
17:38 6,623.09 6,623.09 6,622.52 6,622.52 6,559.6K
17:39 6,623.20 6,623.51 6,622.08 6,622.08 17,891.2K
17:40 6,621.58 6,623.81 6,621.58 6,623.81 8,645.1K
17:41 6,623.23 6,623.87 6,623.12 6,623.12 5,366.7K
17:42 6,621.35 6,621.35 6,619.84 6,619.84 10,980.1K
17:43 6,619.81 6,620.70 6,619.53 6,619.53 3,242.9K
17:44 6,619.65 6,621.01 6,619.65 6,619.67 5,973.5K
17:45 6,621.09 6,622.76 6,621.09 6,622.76 5,590.5K
17:46 6,622.89 6,623.65 6,621.31 6,621.31 5,968.3K
17:47 6,621.39 6,621.81 6,620.82 6,621.81 7,865.9K
17:48 6,620.98 6,621.91 6,620.98 6,621.35 4,171.6K
17:49 6,621.03 6,621.42 6,621.03 6,621.31 2,857.7K
17:50 6,621.33 6,622.67 6,621.33 6,622.43 6,953.5K
17:51 6,623.17 6,623.17 6,622.40 6,622.40 4,526.2K
17:52 6,621.94 6,622.05 6,621.56 6,621.82 4,882.6K
17:53 6,621.90 6,621.90 6,620.97 6,620.97 4,152.2K
17:54 6,620.96 6,621.30 6,620.96 6,621.17 4,087.9K
17:55 6,620.63 6,621.00 6,620.45 6,621.00 5,995.5K
17:56 6,620.77 6,620.77 6,620.27 6,620.28 6,266.9K
17:57 6,620.47 6,620.83 6,620.47 6,620.65 8,475.1K
17:58 6,620.29 6,620.29 6,619.71 6,619.71 9,563.4K
17:59 6,619.26 6,619.26 6,618.40 6,618.40 21,732.5K
18:00 6,618.39 6,618.98 6,618.23 6,618.23 20,756.1K
18:01 6,618.17 6,618.17 6,615.32 6,615.32 12,896.6K
18:02 6,614.89 6,616.42 6,614.89 6,615.26 35,613.3K
18:03 6,615.55 6,615.59 6,614.38 6,614.90 5,110.3K
18:04 6,614.39 6,614.75 6,614.10 6,614.10 4,017.1K
18:05 6,613.66 6,614.51 6,613.66 6,614.49 10,599.4K
18:06 6,614.22 6,614.65 6,614.07 6,614.65 4,008.9K
18:07 6,614.06 6,616.21 6,613.92 6,616.21 16,345.3K
18:08 6,616.41 6,616.90 6,616.41 6,616.83 6,046.8K
18:09 6,616.07 6,616.99 6,613.30 6,613.30 12,007.0K
18:10 6,614.54 6,616.93 6,614.54 6,616.93 4,152.1K
18:11 6,616.16 6,616.83 6,616.03 6,616.83 2,358.8K
18:12 6,616.91 6,618.03 6,616.80 6,616.80 3,443.5K
18:13 6,617.32 6,618.12 6,617.32 6,618.12 2,545.0K
18:14 6,618.13 6,618.13 6,615.34 6,615.34 4,858.2K
18:15 6,615.52 6,615.98 6,615.31 6,615.31 8,292.9K
18:16 6,615.59 6,616.37 6,615.59 6,616.37 6,018.9K
18:17 6,616.55 6,616.55 6,615.75 6,616.18 4,923.9K
18:18 6,616.57 6,617.82 6,616.57 6,617.74 5,578.9K
18:19 6,617.92 6,617.92 6,616.38 6,616.38 10,703.8K
18:20 6,618.11 6,618.85 6,617.91 6,617.91 11,293.7K
18:21 6,619.76 6,619.76 6,618.91 6,618.91 9,446.3K
18:22 6,618.87 6,618.97 6,618.53 6,618.97 12,183.1K
18:23 6,617.97 6,618.96 6,617.97 6,618.96 9,301.4K
18:24 6,618.11 6,618.55 6,618.11 6,618.55 2,072.9K
18:25 6,617.41 6,618.36 6,617.41 6,618.25 3,990.3K
18:26 6,618.36 6,619.03 6,618.33 6,619.03 19,101.6K
18:27 6,618.82 6,619.24 6,618.82 6,619.24 1,466.4K
18:28 6,618.87 6,619.38 6,618.87 6,619.38 4,137.3K
18:29 6,619.27 6,619.27 6,618.74 6,618.78 4,419.2K
18:30 6,618.21 6,618.21 6,617.81 6,617.81 6,170.7K
18:31 6,617.69 6,617.69 6,617.06 6,617.06 14,795.2K
18:32 6,616.71 6,616.71 6,616.16 6,616.16 14,321.6K
18:33 6,616.02 6,616.52 6,614.75 6,614.75 21,561.6K
18:34 6,615.35 6,615.68 6,615.14 6,615.68 10,826.6K
18:35 6,616.25 6,616.25 6,613.92 6,616.07 20,981.9K
18:36 6,615.73 6,616.82 6,615.59 6,616.82 1,978.7K
18:37 6,615.91 6,616.10 6,614.52 6,614.52 4,960.5K
18:38 6,615.33 6,615.35 6,613.98 6,613.98 2,856.7K
18:39 6,614.19 6,614.38 6,613.91 6,613.91 9,338.6K
18:40 6,615.68 6,615.68 6,615.68 6,615.68 2,371.9K
18:51 6,616.25 6,616.25 6,616.25 6,616.25 6,937.9K
23:49 6,616.25 6,616.25 6,616.25 6,616.25 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음