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 6,773.42 6,773.42 6,764.51 6,764.51 5,514.5K
09:51 6,764.21 6,765.11 6,763.96 6,764.26 9,081.8K
09:52 6,763.61 6,763.61 6,762.26 6,763.16 8,944.9K
09:53 6,763.45 6,763.45 6,761.56 6,761.56 6,575.4K
09:54 6,760.89 6,760.89 6,760.37 6,760.37 11,072.5K
09:55 6,760.13 6,760.13 6,758.95 6,758.95 33,343.2K
09:56 6,758.75 6,759.67 6,756.83 6,756.83 13,799.5K
09:57 6,755.68 6,756.04 6,755.68 6,755.86 9,082.4K
09:58 6,756.47 6,758.60 6,756.47 6,758.60 12,959.7K
09:59 6,758.37 6,759.68 6,758.34 6,759.68 12,008.6K
10:00 6,759.33 6,759.33 6,756.71 6,757.14 12,845.9K
10:01 6,757.18 6,757.18 6,756.27 6,756.78 6,342.7K
10:02 6,756.66 6,757.54 6,756.29 6,756.50 9,326.9K
10:03 6,756.39 6,759.21 6,756.39 6,759.21 8,612.4K
10:04 6,758.99 6,759.48 6,758.87 6,759.48 15,079.1K
10:05 6,759.73 6,759.73 6,758.49 6,759.36 13,892.3K
10:06 6,759.70 6,759.74 6,758.87 6,759.40 6,111.0K
10:07 6,758.66 6,759.12 6,753.19 6,753.19 70,712.5K
10:08 6,753.26 6,753.87 6,753.10 6,753.87 26,017.7K
10:09 6,752.15 6,752.15 6,749.84 6,749.84 49,603.4K
10:10 6,750.13 6,750.13 6,747.56 6,747.73 22,183.9K
10:11 6,747.19 6,747.19 6,746.12 6,747.01 14,988.7K
10:12 6,745.74 6,748.16 6,745.74 6,748.16 10,136.3K
10:13 6,748.14 6,748.28 6,746.81 6,747.30 11,504.7K
10:14 6,746.98 6,747.80 6,746.90 6,746.90 15,894.6K
10:15 6,747.49 6,747.49 6,746.48 6,746.85 4,677.9K
10:16 6,746.73 6,748.51 6,746.09 6,747.84 6,684.9K
10:17 6,749.73 6,751.54 6,749.73 6,751.17 8,298.4K
10:18 6,751.36 6,752.89 6,751.36 6,752.89 6,798.2K
10:19 6,751.48 6,751.60 6,750.10 6,751.60 5,700.3K
10:20 6,750.72 6,751.29 6,749.88 6,749.88 7,599.7K
10:21 6,749.84 6,749.84 6,747.53 6,747.97 14,642.4K
10:22 6,748.24 6,748.24 6,744.32 6,744.32 15,372.1K
10:23 6,743.51 6,743.51 6,743.27 6,743.29 7,066.7K
10:24 6,744.10 6,746.01 6,744.10 6,746.01 13,858.6K
10:25 6,746.32 6,746.47 6,745.09 6,746.47 13,054.9K
10:26 6,746.00 6,746.00 6,743.31 6,744.15 8,134.9K
10:27 6,743.35 6,743.35 6,741.39 6,741.65 10,570.4K
10:28 6,742.51 6,742.51 6,740.44 6,740.44 16,070.7K
10:29 6,740.75 6,740.75 6,737.49 6,737.49 37,832.6K
10:30 6,737.28 6,737.28 6,734.63 6,735.28 38,262.3K
10:31 6,732.21 6,732.34 6,731.18 6,731.18 61,194.9K
10:32 6,730.89 6,730.97 6,730.03 6,730.03 38,032.5K
10:33 6,731.90 6,731.90 6,730.18 6,730.98 24,059.9K
10:34 6,729.66 6,730.34 6,728.50 6,730.34 9,575.0K
10:35 6,729.49 6,729.73 6,729.17 6,729.17 13,164.6K
10:36 6,728.83 6,728.83 6,727.82 6,728.12 21,658.2K
10:37 6,727.83 6,728.15 6,727.83 6,728.11 12,432.0K
10:38 6,729.40 6,729.40 6,728.71 6,728.71 20,978.4K
10:39 6,729.94 6,729.94 6,728.78 6,729.08 23,896.2K
10:40 6,730.60 6,731.01 6,730.01 6,731.01 45,207.0K
10:41 6,732.15 6,732.15 6,730.94 6,731.25 29,908.3K
10:42 6,731.34 6,731.34 6,728.25 6,728.25 14,076.4K
10:43 6,728.33 6,731.51 6,728.33 6,730.26 12,554.5K
10:44 6,731.32 6,731.32 6,729.81 6,731.32 12,951.6K
10:45 6,731.27 6,731.27 6,729.59 6,729.80 13,226.3K
10:46 6,731.08 6,731.08 6,724.17 6,724.17 47,589.6K
10:47 6,726.38 6,726.38 6,719.76 6,719.76 49,583.9K
10:48 6,719.05 6,719.05 6,716.70 6,716.70 29,456.2K
10:49 6,716.04 6,718.46 6,715.91 6,716.65 26,875.4K
10:50 6,716.50 6,716.50 6,715.60 6,715.94 21,495.1K
10:51 6,716.60 6,718.27 6,716.60 6,718.27 21,207.8K
10:52 6,717.53 6,717.53 6,716.56 6,717.23 30,967.5K
10:53 6,722.05 6,722.05 6,718.94 6,719.30 32,480.6K
10:54 6,720.04 6,720.79 6,718.98 6,720.38 16,725.4K
10:55 6,721.32 6,721.32 6,716.38 6,716.91 33,571.8K
10:56 6,716.37 6,716.37 6,715.47 6,715.47 13,529.9K
10:57 6,715.46 6,715.90 6,715.23 6,715.23 23,019.8K
10:58 6,714.71 6,715.28 6,712.36 6,712.36 25,136.9K
10:59 6,713.29 6,713.29 6,706.14 6,706.14 39,999.0K
11:00 6,703.83 6,703.83 6,701.42 6,701.60 59,414.2K
11:01 6,701.02 6,705.19 6,699.91 6,705.19 35,646.0K
11:02 6,705.12 6,705.12 6,703.67 6,703.67 30,253.9K
11:03 6,703.55 6,705.93 6,703.55 6,705.42 16,130.3K
11:04 6,705.51 6,705.77 6,705.13 6,705.13 11,659.4K
11:05 6,704.80 6,705.12 6,704.43 6,704.43 22,807.8K
11:06 6,702.51 6,703.38 6,702.51 6,703.10 12,453.4K
11:07 6,702.04 6,702.62 6,702.04 6,702.45 41,720.0K
11:08 6,702.56 6,702.56 6,700.07 6,700.07 31,530.5K
11:09 6,701.14 6,701.14 6,699.38 6,699.38 24,404.9K
11:10 6,698.48 6,698.48 6,697.60 6,698.29 20,209.8K
11:11 6,697.20 6,697.41 6,696.78 6,697.03 30,796.3K
11:12 6,697.89 6,700.94 6,697.89 6,700.94 29,052.4K
11:13 6,702.57 6,706.30 6,702.57 6,706.30 42,728.6K
11:14 6,706.55 6,707.23 6,706.55 6,707.00 12,456.0K
11:15 6,705.14 6,705.14 6,704.51 6,704.51 26,420.7K
11:16 6,704.46 6,705.37 6,703.45 6,705.37 28,673.8K
11:17 6,707.75 6,708.32 6,707.75 6,708.32 18,958.4K
11:18 6,709.19 6,709.19 6,707.72 6,707.72 15,170.4K
11:19 6,708.35 6,708.35 6,706.81 6,706.81 14,861.0K
11:20 6,706.43 6,706.43 6,705.05 6,705.12 16,605.9K
11:21 6,704.14 6,704.91 6,704.14 6,704.72 15,689.0K
11:22 6,704.62 6,704.62 6,703.02 6,703.02 28,127.2K
11:23 6,701.56 6,701.56 6,699.43 6,699.51 35,949.6K
11:24 6,698.83 6,699.61 6,698.13 6,698.13 14,868.8K
11:25 6,698.96 6,699.76 6,698.96 6,699.76 58,334.4K
11:26 6,699.21 6,699.81 6,699.20 6,699.20 12,967.1K
11:27 6,699.14 6,700.33 6,699.10 6,699.81 6,948.3K
11:28 6,700.24 6,700.24 6,698.25 6,698.25 18,850.2K
11:29 6,698.27 6,698.27 6,696.19 6,696.19 13,953.6K
11:30 6,696.51 6,696.51 6,692.52 6,693.88 30,766.4K
11:31 6,693.70 6,696.56 6,693.70 6,696.56 12,421.4K
11:32 6,698.79 6,705.44 6,698.79 6,705.44 46,279.5K
11:33 6,705.91 6,705.91 6,705.45 6,705.63 12,359.9K
11:34 6,705.26 6,707.22 6,705.13 6,707.22 12,157.6K
11:35 6,706.26 6,707.37 6,706.26 6,707.37 11,813.8K
11:36 6,707.66 6,709.77 6,707.66 6,709.77 26,764.6K
11:37 6,710.62 6,711.43 6,710.62 6,711.43 32,453.2K
11:38 6,711.08 6,712.01 6,711.08 6,711.59 11,650.6K
11:39 6,712.14 6,712.14 6,710.47 6,711.56 20,094.3K
11:40 6,712.04 6,712.04 6,710.79 6,710.79 9,977.5K
11:41 6,710.50 6,710.50 6,708.95 6,709.68 8,858.8K
11:42 6,711.07 6,712.30 6,711.07 6,711.83 21,686.2K
11:43 6,711.53 6,712.08 6,711.04 6,711.04 10,831.9K
11:44 6,710.55 6,711.01 6,710.07 6,710.07 13,010.3K
11:45 6,710.03 6,712.08 6,709.75 6,712.08 13,184.6K
11:46 6,712.06 6,712.06 6,710.09 6,710.09 16,124.1K
11:47 6,711.19 6,711.41 6,710.97 6,710.97 27,826.8K
11:48 6,711.90 6,712.27 6,711.52 6,712.27 14,406.7K
11:49 6,712.49 6,713.03 6,712.49 6,713.00 8,151.9K
11:50 6,712.85 6,713.41 6,711.73 6,713.41 9,257.8K
11:51 6,714.39 6,717.54 6,714.39 6,717.54 59,514.4K
11:52 6,717.29 6,717.92 6,717.29 6,717.92 7,188.2K
11:53 6,717.64 6,717.80 6,716.83 6,717.00 8,967.1K
11:54 6,717.01 6,717.01 6,716.11 6,716.42 5,461.5K
11:55 6,716.60 6,717.67 6,716.60 6,717.67 12,769.2K
11:56 6,717.83 6,718.79 6,717.83 6,718.44 20,326.3K
11:57 6,718.36 6,718.59 6,717.85 6,718.59 4,377.5K
11:58 6,719.20 6,719.49 6,718.12 6,718.12 8,087.1K
11:59 6,717.42 6,717.81 6,716.87 6,716.87 9,001.0K
12:00 6,716.31 6,716.31 6,712.80 6,712.95 14,977.8K
12:01 6,713.55 6,713.66 6,712.37 6,712.37 12,331.8K
12:02 6,711.11 6,711.46 6,711.07 6,711.07 11,538.2K
12:03 6,710.10 6,712.95 6,710.10 6,712.95 48,067.5K
12:04 6,712.80 6,712.80 6,711.56 6,711.60 19,516.1K
12:05 6,711.29 6,712.66 6,710.68 6,712.66 8,073.1K
12:06 6,712.61 6,713.64 6,712.61 6,713.64 6,033.7K
12:07 6,713.73 6,716.09 6,713.73 6,716.05 7,264.5K
12:08 6,716.51 6,716.63 6,716.08 6,716.63 13,795.4K
12:09 6,715.58 6,716.11 6,713.93 6,713.93 9,017.2K
12:10 6,713.85 6,713.85 6,711.44 6,711.44 10,540.9K
12:11 6,710.90 6,710.90 6,710.45 6,710.45 9,601.5K
12:12 6,711.41 6,711.41 6,708.02 6,708.02 14,184.2K
12:13 6,708.84 6,710.08 6,708.84 6,710.08 23,056.1K
12:14 6,709.75 6,709.75 6,707.97 6,708.53 6,574.5K
12:15 6,708.04 6,710.47 6,708.04 6,710.47 8,985.7K
12:16 6,710.59 6,717.07 6,710.59 6,717.07 34,358.2K
12:17 6,717.79 6,717.79 6,717.01 6,717.24 10,138.3K
12:18 6,716.98 6,717.56 6,716.36 6,716.36 5,549.3K
12:19 6,716.36 6,716.36 6,713.61 6,714.82 7,713.9K
12:20 6,714.62 6,717.88 6,714.62 6,717.13 11,736.3K
12:21 6,716.80 6,718.40 6,716.20 6,718.40 7,846.6K
12:22 6,718.88 6,718.88 6,717.85 6,717.85 13,251.9K
12:23 6,718.00 6,718.23 6,717.61 6,718.23 24,952.1K
12:24 6,718.84 6,720.19 6,718.84 6,720.19 22,144.4K
12:25 6,719.01 6,719.43 6,718.93 6,718.93 8,040.2K
12:26 6,718.50 6,722.42 6,718.50 6,721.82 20,566.9K
12:27 6,721.73 6,721.73 6,720.08 6,720.08 16,946.3K
12:28 6,719.50 6,720.00 6,718.04 6,718.04 23,087.5K
12:29 6,718.57 6,718.57 6,711.81 6,711.81 53,897.7K
12:30 6,712.77 6,712.77 6,711.50 6,711.50 16,031.3K
12:31 6,712.05 6,712.36 6,711.65 6,712.36 14,513.3K
12:32 6,712.14 6,712.73 6,711.84 6,711.84 10,394.7K
12:33 6,711.40 6,712.23 6,711.12 6,712.23 13,700.4K
12:34 6,713.26 6,713.72 6,712.96 6,712.96 15,686.8K
12:35 6,712.25 6,714.47 6,712.25 6,714.47 14,223.4K
12:36 6,715.12 6,715.12 6,713.55 6,713.55 12,698.4K
12:37 6,713.40 6,713.40 6,709.77 6,709.77 11,389.1K
12:38 6,709.96 6,709.96 6,708.79 6,708.79 8,639.0K
12:39 6,709.14 6,709.14 6,704.27 6,704.27 30,781.9K
12:40 6,703.56 6,705.33 6,703.56 6,703.81 13,984.1K
12:41 6,704.16 6,706.43 6,704.16 6,706.43 12,134.2K
12:42 6,707.09 6,707.73 6,707.09 6,707.51 10,472.7K
12:43 6,707.69 6,709.14 6,707.69 6,709.14 10,280.7K
12:44 6,708.32 6,710.15 6,708.32 6,709.91 13,348.5K
12:45 6,709.51 6,710.11 6,708.74 6,708.74 6,027.6K
12:46 6,709.06 6,709.65 6,709.06 6,709.59 3,689.6K
12:47 6,710.03 6,710.36 6,709.77 6,710.36 8,260.4K
12:48 6,711.12 6,711.17 6,709.79 6,710.67 6,447.3K
12:49 6,710.44 6,711.18 6,710.44 6,710.77 5,398.6K
12:50 6,710.20 6,710.20 6,709.86 6,709.86 4,112.8K
12:51 6,709.45 6,709.52 6,709.38 6,709.38 5,468.3K
12:52 6,710.21 6,710.21 6,708.67 6,709.10 11,384.5K
12:53 6,708.45 6,708.85 6,708.42 6,708.85 8,086.1K
12:54 6,707.99 6,708.32 6,707.99 6,708.32 5,750.5K
12:55 6,708.75 6,708.93 6,707.09 6,707.23 6,228.9K
12:56 6,708.31 6,708.31 6,708.13 6,708.23 5,827.6K
12:57 6,707.87 6,708.49 6,707.87 6,708.49 6,760.8K
12:58 6,708.15 6,708.15 6,706.77 6,706.77 8,271.9K
12:59 6,706.54 6,706.54 6,705.00 6,705.00 16,905.5K
13:00 6,705.53 6,705.53 6,703.12 6,703.12 6,771.3K
13:01 6,702.83 6,702.83 6,702.20 6,702.75 14,996.8K
13:02 6,701.81 6,701.81 6,700.79 6,700.79 13,051.3K
13:03 6,700.14 6,700.74 6,699.61 6,699.61 12,140.3K
13:04 6,699.07 6,699.07 6,697.61 6,697.61 21,913.1K
13:05 6,697.12 6,698.44 6,697.12 6,698.44 8,722.8K
13:06 6,696.90 6,698.42 6,696.90 6,696.92 161,228.6K
13:07 6,696.07 6,696.80 6,695.07 6,696.80 33,438.2K
13:08 6,697.41 6,697.69 6,696.19 6,697.69 27,676.2K
13:09 6,699.16 6,699.16 6,696.96 6,697.18 91,412.8K
13:10 6,696.88 6,697.60 6,696.63 6,696.63 27,193.4K
13:11 6,695.57 6,695.63 6,694.63 6,694.63 22,563.5K
13:12 6,694.24 6,694.32 6,693.62 6,693.62 9,993.2K
13:13 6,693.00 6,693.78 6,692.38 6,693.62 6,854.5K
13:14 6,693.76 6,695.14 6,693.76 6,694.35 9,868.0K
13:15 6,693.55 6,693.55 6,692.53 6,692.53 11,022.2K
13:16 6,690.88 6,691.13 6,689.78 6,689.78 25,819.3K
13:17 6,690.07 6,690.10 6,689.04 6,689.04 8,231.5K
13:18 6,688.99 6,689.95 6,688.99 6,689.95 16,406.7K
13:19 6,690.36 6,690.49 6,689.95 6,690.49 8,127.0K
13:20 6,689.46 6,693.12 6,689.46 6,693.12 12,836.8K
13:21 6,692.86 6,693.91 6,692.86 6,693.32 9,390.3K
13:22 6,692.63 6,693.09 6,692.63 6,692.71 5,095.1K
13:23 6,692.22 6,692.22 6,690.92 6,691.39 10,863.8K
13:24 6,690.83 6,691.16 6,690.71 6,691.07 5,742.1K
13:25 6,691.35 6,693.03 6,691.35 6,693.03 12,887.9K
13:26 6,694.38 6,695.19 6,694.32 6,695.19 10,184.0K
13:27 6,694.76 6,696.29 6,694.76 6,694.99 22,353.4K
13:28 6,695.09 6,698.03 6,695.09 6,698.03 27,688.4K
13:29 6,697.74 6,698.68 6,697.74 6,698.68 13,182.2K
13:30 6,699.45 6,699.45 6,697.10 6,697.14 14,656.9K
13:31 6,695.59 6,696.54 6,695.58 6,695.58 15,381.2K
13:32 6,694.45 6,694.60 6,694.45 6,694.56 13,910.8K
13:33 6,694.70 6,694.70 6,690.43 6,690.43 26,629.7K
13:34 6,690.84 6,690.84 6,685.74 6,685.74 23,640.8K
13:35 6,684.21 6,684.93 6,682.37 6,683.12 20,960.5K
13:36 6,684.31 6,686.21 6,684.08 6,686.21 7,021.9K
13:37 6,685.98 6,687.21 6,685.98 6,687.21 14,265.2K
13:38 6,686.76 6,688.17 6,686.76 6,688.17 6,602.0K
13:39 6,687.68 6,688.73 6,687.68 6,688.73 5,889.5K
13:40 6,688.27 6,688.47 6,686.13 6,686.29 51,290.9K
13:41 6,687.33 6,688.35 6,686.90 6,686.90 8,554.1K
13:42 6,688.15 6,689.06 6,688.15 6,689.06 24,202.1K
13:43 6,690.67 6,691.45 6,690.67 6,691.45 22,175.9K
13:44 6,691.18 6,691.69 6,689.63 6,689.63 4,810.7K
13:45 6,687.92 6,689.15 6,687.92 6,689.15 6,435.9K
13:46 6,688.72 6,689.08 6,688.67 6,689.08 12,129.0K
13:47 6,688.85 6,688.85 6,688.20 6,688.44 8,598.6K
13:48 6,688.73 6,688.73 6,687.85 6,687.85 3,577.4K
13:49 6,688.86 6,688.86 6,686.41 6,686.41 19,405.4K
13:50 6,684.89 6,687.34 6,684.89 6,687.34 4,668.0K
13:51 6,686.77 6,686.92 6,686.13 6,686.13 11,470.8K
13:52 6,685.41 6,685.90 6,685.02 6,685.90 10,862.3K
13:53 6,688.19 6,689.27 6,688.19 6,689.27 6,121.2K
13:54 6,689.61 6,691.69 6,688.92 6,691.69 13,326.1K
13:55 6,694.11 6,695.10 6,694.11 6,694.50 20,363.4K
13:56 6,694.06 6,694.06 6,691.65 6,691.65 13,814.2K
13:57 6,691.87 6,693.57 6,691.87 6,693.43 9,749.5K
13:58 6,693.05 6,693.45 6,692.38 6,693.45 21,031.2K
13:59 6,692.04 6,692.04 6,691.78 6,691.78 13,946.2K
14:00 6,691.97 6,691.97 6,690.17 6,690.49 7,062.8K
14:01 6,690.64 6,692.86 6,690.64 6,692.86 8,214.2K
14:02 6,693.00 6,693.14 6,691.86 6,693.14 3,033.4K
14:03 6,691.86 6,693.28 6,691.47 6,692.02 14,772.5K
14:04 6,691.67 6,692.16 6,691.56 6,691.60 3,175.1K
14:05 6,690.44 6,692.15 6,690.44 6,692.15 6,048.2K
14:06 6,692.34 6,695.92 6,692.34 6,695.92 6,669.1K
14:07 6,698.65 6,704.32 6,698.65 6,704.32 34,015.4K
14:08 6,704.63 6,706.22 6,704.63 6,706.22 17,845.2K
14:09 6,705.27 6,706.22 6,705.27 6,705.63 15,106.5K
14:10 6,705.71 6,705.80 6,704.86 6,704.86 14,689.4K
14:11 6,705.69 6,707.63 6,705.66 6,707.63 28,235.0K
14:12 6,707.23 6,707.23 6,706.16 6,706.16 22,545.7K
14:13 6,706.25 6,707.40 6,705.79 6,705.79 16,776.0K
14:14 6,705.15 6,705.45 6,704.91 6,705.26 12,714.9K
14:15 6,703.73 6,703.79 6,702.95 6,702.95 14,436.6K
14:16 6,703.42 6,703.60 6,702.80 6,703.01 8,501.4K
14:17 6,702.28 6,703.70 6,702.28 6,703.70 4,915.3K
14:18 6,703.00 6,703.28 6,702.67 6,702.67 35,503.2K
14:19 6,702.06 6,702.49 6,701.46 6,702.49 8,355.8K
14:20 6,701.66 6,703.69 6,701.47 6,703.69 17,311.1K
14:21 6,703.45 6,704.14 6,703.15 6,703.15 5,211.5K
14:22 6,702.87 6,704.35 6,702.87 6,704.35 18,486.0K
14:23 6,703.85 6,703.85 6,702.37 6,702.37 5,291.4K
14:24 6,700.70 6,700.70 6,698.01 6,698.01 24,296.0K
14:25 6,697.86 6,699.18 6,697.86 6,698.71 7,630.3K
14:26 6,697.98 6,699.84 6,697.98 6,699.84 10,454.9K
14:27 6,699.34 6,700.30 6,699.34 6,700.30 9,450.6K
14:28 6,700.02 6,701.35 6,700.02 6,700.93 11,680.5K
14:29 6,701.26 6,702.03 6,701.26 6,701.86 9,122.6K
14:30 6,701.33 6,701.33 6,700.60 6,700.60 13,427.9K
14:31 6,704.67 6,715.19 6,704.67 6,715.19 120,010.2K
14:32 6,715.00 6,715.39 6,714.48 6,715.39 29,629.8K
14:33 6,713.34 6,713.34 6,712.12 6,712.12 33,400.2K
14:34 6,712.87 6,713.19 6,712.07 6,712.61 16,968.9K
14:35 6,712.56 6,713.88 6,711.11 6,711.11 51,870.7K
14:36 6,711.49 6,711.99 6,711.38 6,711.99 16,305.3K
14:37 6,712.57 6,714.94 6,712.57 6,714.94 24,033.3K
14:38 6,715.34 6,719.05 6,715.25 6,719.05 36,175.4K
14:39 6,720.69 6,720.69 6,717.88 6,718.93 28,704.1K
14:40 6,719.58 6,723.65 6,719.58 6,723.65 19,774.3K
14:41 6,724.56 6,724.56 6,722.36 6,722.80 37,770.6K
14:42 6,721.95 6,721.95 6,720.63 6,720.94 19,678.3K
14:43 6,720.40 6,721.03 6,720.40 6,721.03 15,715.6K
14:44 6,722.49 6,724.76 6,722.49 6,724.41 25,161.0K
14:45 6,723.02 6,726.39 6,723.02 6,725.50 21,964.8K
14:46 6,725.26 6,726.86 6,725.26 6,726.22 7,347.0K
14:47 6,725.05 6,725.05 6,723.19 6,723.19 13,476.1K
14:48 6,722.64 6,722.78 6,721.71 6,721.71 8,205.3K
14:49 6,722.86 6,722.86 6,720.78 6,720.78 24,003.5K
14:50 6,720.98 6,723.28 6,720.98 6,723.28 12,665.7K
14:51 6,723.88 6,725.53 6,723.88 6,725.53 31,923.0K
14:52 6,724.03 6,724.03 6,721.85 6,721.91 18,965.5K
14:53 6,721.79 6,721.79 6,720.73 6,721.49 12,875.1K
14:54 6,721.64 6,722.47 6,721.64 6,722.43 8,013.4K
14:55 6,722.21 6,722.21 6,721.32 6,721.50 5,891.4K
14:56 6,720.18 6,720.54 6,719.31 6,719.31 7,055.6K
14:57 6,718.40 6,718.49 6,717.49 6,718.49 24,743.3K
14:58 6,718.65 6,718.65 6,716.81 6,716.81 17,746.5K
14:59 6,716.21 6,716.69 6,716.21 6,716.49 10,100.4K
15:00 6,715.93 6,715.93 6,715.30 6,715.57 6,614.7K
15:01 6,716.13 6,717.18 6,716.13 6,716.54 8,612.7K
15:02 6,716.71 6,717.67 6,716.71 6,717.67 7,377.9K
15:03 6,718.48 6,719.50 6,718.48 6,719.50 12,128.9K
15:04 6,718.85 6,720.11 6,718.85 6,720.11 15,699.8K
15:05 6,719.96 6,720.07 6,718.45 6,718.45 5,415.6K
15:06 6,717.85 6,718.21 6,717.45 6,717.45 3,989.8K
15:07 6,717.82 6,718.97 6,717.79 6,717.79 12,852.9K
15:08 6,717.59 6,719.05 6,717.59 6,719.02 9,501.1K
15:09 6,718.98 6,718.99 6,718.39 6,718.39 4,573.1K
15:10 6,719.11 6,719.31 6,718.47 6,718.47 5,198.8K
15:11 6,718.46 6,718.46 6,717.23 6,718.01 26,257.1K
15:12 6,718.28 6,718.28 6,716.84 6,716.84 2,596.0K
15:13 6,715.95 6,715.95 6,715.30 6,715.30 2,228.1K
15:14 6,714.70 6,719.37 6,714.70 6,719.37 15,366.9K
15:15 6,718.89 6,718.89 6,717.27 6,717.27 3,846.0K
15:16 6,716.08 6,716.08 6,713.69 6,714.03 25,614.1K
15:17 6,713.03 6,713.03 6,710.68 6,710.68 11,988.5K
15:18 6,709.52 6,710.55 6,709.52 6,710.55 9,772.4K
15:19 6,710.08 6,710.35 6,709.12 6,709.12 7,747.8K
15:20 6,708.57 6,709.80 6,708.57 6,709.80 6,473.1K
15:21 6,710.26 6,710.50 6,710.05 6,710.32 8,446.5K
15:22 6,710.90 6,713.39 6,710.90 6,713.39 24,057.1K
15:23 6,713.45 6,713.45 6,712.60 6,712.60 8,416.0K
15:24 6,711.77 6,711.77 6,711.41 6,711.41 1,495.6K
15:25 6,711.18 6,712.66 6,711.18 6,712.66 4,811.2K
15:26 6,712.47 6,712.47 6,710.94 6,710.94 1,620.2K
15:27 6,709.83 6,709.83 6,708.68 6,708.68 4,663.6K
15:28 6,708.81 6,709.16 6,708.38 6,708.38 4,321.2K
15:29 6,710.77 6,710.77 6,707.56 6,707.56 18,299.2K
15:30 6,707.92 6,707.92 6,696.18 6,696.18 116,719.9K
15:31 6,696.65 6,698.03 6,696.65 6,698.03 11,305.9K
15:32 6,698.90 6,698.90 6,697.15 6,698.09 21,895.8K
15:33 6,698.58 6,699.67 6,698.19 6,699.67 7,484.0K
15:34 6,698.82 6,700.39 6,698.82 6,700.05 9,124.4K
15:35 6,700.10 6,702.00 6,700.10 6,702.00 11,211.4K
15:36 6,703.98 6,703.98 6,703.24 6,703.49 12,726.6K
15:37 6,704.66 6,705.00 6,703.23 6,703.23 7,400.1K
15:38 6,703.46 6,703.90 6,703.29 6,703.90 13,150.3K
15:39 6,701.39 6,702.79 6,701.39 6,702.71 63,551.2K
15:40 6,702.21 6,703.99 6,702.21 6,703.99 8,454.1K
15:41 6,704.60 6,704.98 6,703.77 6,703.77 4,785.0K
15:42 6,701.83 6,701.83 6,699.61 6,699.61 12,707.7K
15:43 6,700.59 6,700.59 6,697.58 6,697.62 20,425.4K
15:44 6,698.00 6,698.31 6,697.09 6,697.09 19,213.2K
15:45 6,696.36 6,697.03 6,696.36 6,697.03 15,751.1K
15:46 6,696.20 6,696.59 6,694.83 6,694.83 9,228.4K
15:47 6,695.19 6,695.19 6,691.60 6,691.60 20,146.2K
15:48 6,694.12 6,694.12 6,692.21 6,692.24 19,864.2K
15:49 6,693.47 6,693.47 6,690.07 6,690.07 13,507.7K
15:50 6,690.11 6,692.49 6,690.11 6,692.49 15,621.0K
15:51 6,692.93 6,695.51 6,692.93 6,695.51 15,804.0K
15:52 6,696.79 6,697.71 6,695.94 6,697.71 14,312.0K
15:53 6,697.91 6,698.03 6,697.42 6,697.43 9,242.8K
15:54 6,697.28 6,697.28 6,695.74 6,695.74 7,574.3K
15:55 6,696.15 6,700.73 6,696.15 6,700.73 23,004.3K
15:56 6,700.72 6,703.55 6,700.72 6,703.55 14,290.2K
15:57 6,703.18 6,703.90 6,703.18 6,703.46 10,590.2K
15:58 6,702.97 6,703.78 6,702.17 6,703.14 13,261.5K
15:59 6,703.76 6,704.86 6,703.76 6,704.86 36,743.0K
16:00 6,704.66 6,705.40 6,698.34 6,698.34 21,671.5K
16:01 6,697.43 6,697.88 6,696.83 6,697.88 15,217.7K
16:02 6,697.54 6,697.54 6,696.95 6,697.23 6,618.4K
16:03 6,698.69 6,699.81 6,698.38 6,699.81 14,657.7K
16:04 6,701.14 6,701.14 6,696.54 6,697.55 13,607.8K
16:05 6,697.75 6,698.97 6,697.75 6,698.97 8,388.4K
16:06 6,699.72 6,700.15 6,699.72 6,699.94 5,772.7K
16:07 6,699.43 6,702.12 6,699.43 6,702.12 16,323.5K
16:08 6,702.10 6,702.10 6,699.64 6,699.64 10,631.7K
16:09 6,699.04 6,700.60 6,699.04 6,700.12 12,090.2K
16:10 6,699.40 6,699.40 6,698.61 6,698.61 16,111.6K
16:11 6,699.08 6,702.87 6,699.08 6,702.83 11,715.4K
16:12 6,702.75 6,703.03 6,702.47 6,702.65 11,665.8K
16:13 6,704.39 6,704.39 6,703.82 6,703.82 28,144.0K
16:14 6,703.86 6,704.25 6,703.55 6,704.25 15,062.4K
16:15 6,704.01 6,704.38 6,704.01 6,704.03 5,645.1K
16:16 6,704.36 6,704.75 6,704.34 6,704.74 8,570.7K
16:17 6,705.25 6,705.25 6,704.05 6,704.05 10,731.5K
16:18 6,705.38 6,705.79 6,705.26 6,705.26 34,225.5K
16:19 6,708.24 6,710.37 6,708.24 6,710.29 38,942.5K
16:20 6,709.49 6,712.25 6,709.49 6,712.25 27,063.3K
16:21 6,712.45 6,712.45 6,708.79 6,708.79 33,151.7K
16:22 6,708.91 6,709.34 6,708.63 6,709.34 9,801.7K
16:23 6,710.24 6,713.44 6,710.24 6,712.55 12,406.0K
16:24 6,711.98 6,713.20 6,711.98 6,712.08 15,178.4K
16:25 6,712.60 6,712.60 6,710.45 6,710.45 8,728.4K
16:26 6,710.51 6,711.11 6,710.51 6,710.78 25,392.7K
16:27 6,710.78 6,711.46 6,710.67 6,711.46 10,569.0K
16:28 6,711.81 6,714.50 6,711.81 6,714.50 17,715.7K
16:29 6,713.00 6,716.28 6,713.00 6,715.65 26,446.9K
16:30 6,717.12 6,719.95 6,717.12 6,719.95 25,514.4K
16:31 6,722.38 6,725.12 6,721.01 6,725.12 99,626.1K
16:32 6,726.00 6,726.00 6,723.83 6,723.83 95,284.0K
16:33 6,722.62 6,722.62 6,720.97 6,721.17 32,187.8K
16:34 6,720.57 6,723.91 6,720.57 6,723.91 45,704.9K
16:35 6,724.78 6,724.78 6,724.13 6,724.13 29,236.3K
16:36 6,723.69 6,723.69 6,722.85 6,722.85 20,824.9K
16:37 6,721.23 6,721.98 6,719.83 6,719.83 20,668.1K
16:38 6,718.90 6,719.01 6,717.75 6,717.75 15,461.4K
16:39 6,718.54 6,718.54 6,716.97 6,716.97 11,476.3K
16:40 6,716.44 6,716.44 6,715.28 6,715.28 26,231.0K
16:41 6,715.43 6,715.43 6,713.94 6,714.25 46,532.0K
16:42 6,716.49 6,716.49 6,716.00 6,716.46 18,578.2K
16:43 6,715.63 6,716.89 6,715.51 6,716.89 8,240.3K
16:44 6,716.71 6,716.71 6,716.06 6,716.06 17,520.5K
16:45 6,716.75 6,716.75 6,715.26 6,715.71 9,493.0K
16:46 6,715.44 6,715.62 6,715.19 6,715.62 16,304.3K
16:47 6,720.37 6,720.37 6,718.50 6,718.50 57,553.8K
16:48 6,719.47 6,719.47 6,718.73 6,718.80 12,328.3K
16:49 6,719.27 6,720.57 6,719.27 6,720.31 20,366.8K
16:50 6,721.11 6,721.11 6,719.55 6,719.86 16,294.6K
16:51 6,719.35 6,720.08 6,719.35 6,719.58 17,481.5K
16:52 6,721.40 6,723.13 6,721.40 6,722.78 24,566.3K
16:53 6,722.62 6,722.62 6,721.37 6,721.37 20,816.0K
16:54 6,722.49 6,722.49 6,721.20 6,722.35 12,747.0K
16:55 6,724.55 6,724.57 6,724.18 6,724.18 12,789.4K
16:56 6,724.06 6,724.06 6,720.90 6,720.90 17,980.5K
16:57 6,720.68 6,720.68 6,720.14 6,720.15 24,295.0K
16:58 6,720.97 6,721.92 6,720.56 6,721.92 26,229.7K
16:59 6,721.99 6,723.27 6,721.99 6,722.96 10,696.0K
17:00 6,722.24 6,722.74 6,720.76 6,720.76 25,499.6K
17:01 6,720.57 6,721.06 6,720.42 6,721.06 39,148.0K
17:02 6,719.65 6,719.65 6,718.50 6,718.61 45,850.2K
17:03 6,718.39 6,718.39 6,717.18 6,718.28 15,164.3K
17:04 6,719.53 6,720.90 6,719.53 6,720.33 24,038.4K
17:05 6,720.55 6,723.58 6,720.55 6,722.59 23,400.5K
17:06 6,724.36 6,726.29 6,724.08 6,726.29 41,919.8K
17:07 6,730.74 6,730.74 6,729.03 6,729.03 57,343.2K
17:08 6,728.61 6,728.61 6,727.27 6,727.79 14,680.1K
17:09 6,728.36 6,728.38 6,728.17 6,728.17 21,544.9K
17:10 6,727.78 6,730.50 6,727.78 6,730.34 23,183.1K
17:11 6,734.55 6,736.47 6,734.55 6,736.00 56,289.7K
17:12 6,733.24 6,735.70 6,733.24 6,735.70 35,961.3K
17:13 6,733.96 6,736.49 6,733.96 6,735.01 24,971.6K
17:14 6,735.41 6,736.00 6,734.87 6,735.69 23,966.1K
17:15 6,735.81 6,736.42 6,735.81 6,736.10 33,328.1K
17:16 6,736.49 6,737.78 6,736.49 6,737.53 38,369.3K
17:17 6,735.68 6,735.68 6,733.16 6,733.16 45,146.2K
17:18 6,732.61 6,733.73 6,732.61 6,733.73 24,996.3K
17:19 6,733.70 6,734.26 6,731.40 6,731.40 24,534.4K
17:20 6,733.17 6,733.78 6,732.99 6,733.78 16,109.2K
17:21 6,733.18 6,734.54 6,732.47 6,732.47 23,337.6K
17:22 6,731.04 6,731.25 6,729.07 6,729.84 13,581.3K
17:23 6,729.21 6,730.56 6,729.21 6,730.56 17,958.0K
17:24 6,728.80 6,730.99 6,728.80 6,730.99 27,546.0K
17:25 6,729.92 6,730.64 6,729.84 6,730.26 11,262.6K
17:26 6,730.00 6,730.64 6,728.98 6,729.07 9,011.6K
17:27 6,729.47 6,731.32 6,729.47 6,731.32 15,990.0K
17:28 6,730.85 6,731.80 6,730.05 6,730.51 17,023.0K
17:29 6,730.97 6,731.58 6,730.75 6,731.58 7,064.9K
17:30 6,732.93 6,732.93 6,732.50 6,732.50 14,273.6K
17:31 6,732.68 6,732.68 6,731.67 6,731.93 9,533.2K
17:32 6,732.65 6,733.21 6,732.56 6,733.21 18,085.7K
17:33 6,733.19 6,733.98 6,733.19 6,733.39 13,182.8K
17:34 6,733.71 6,735.79 6,733.32 6,735.79 27,625.2K
17:35 6,737.96 6,739.94 6,737.96 6,739.94 24,604.1K
17:36 6,739.97 6,739.97 6,739.53 6,739.64 13,541.0K
17:37 6,740.36 6,741.18 6,740.36 6,741.18 13,536.8K
17:38 6,740.37 6,740.37 6,738.90 6,738.90 12,269.6K
17:39 6,739.43 6,739.43 6,738.74 6,738.74 15,251.7K
17:40 6,739.16 6,741.60 6,739.16 6,741.53 30,573.8K
17:41 6,740.61 6,740.61 6,738.94 6,738.94 15,687.2K
17:42 6,739.28 6,739.40 6,739.00 6,739.17 12,435.1K
17:43 6,738.26 6,738.56 6,738.26 6,738.56 9,803.6K
17:44 6,737.74 6,737.74 6,737.02 6,737.02 12,636.3K
17:45 6,735.90 6,735.95 6,735.76 6,735.78 26,774.2K
17:46 6,737.21 6,739.56 6,736.07 6,736.07 93,949.8K
17:47 6,737.05 6,739.28 6,736.76 6,739.28 18,368.3K
17:48 6,739.69 6,741.61 6,739.69 6,740.05 89,922.4K
17:49 6,740.29 6,741.81 6,740.29 6,741.81 26,824.2K
17:50 6,741.61 6,741.65 6,741.45 6,741.65 27,394.7K
17:51 6,741.91 6,743.83 6,741.91 6,743.54 148,173.9K
17:52 6,745.11 6,746.79 6,745.11 6,746.32 36,490.0K
17:53 6,745.71 6,745.71 6,744.80 6,744.98 26,993.9K
17:54 6,745.72 6,745.72 6,745.24 6,745.30 16,877.7K
17:55 6,745.84 6,746.44 6,745.84 6,746.25 14,103.4K
17:56 6,746.88 6,746.88 6,744.06 6,744.06 24,058.8K
17:57 6,744.24 6,744.24 6,742.34 6,742.59 57,639.5K
17:58 6,743.64 6,744.18 6,743.64 6,743.93 15,164.2K
17:59 6,743.98 6,745.01 6,743.98 6,744.60 14,706.1K
18:00 6,744.64 6,745.52 6,744.13 6,744.13 17,978.2K
18:01 6,743.76 6,744.08 6,743.41 6,744.08 8,657.4K
18:02 6,742.34 6,745.59 6,742.34 6,745.59 23,041.4K
18:03 6,745.51 6,745.59 6,743.49 6,743.49 10,509.6K
18:04 6,743.06 6,743.06 6,741.84 6,742.34 11,992.7K
18:05 6,742.72 6,742.72 6,739.68 6,740.11 14,543.7K
18:06 6,739.61 6,739.72 6,739.56 6,739.72 11,316.2K
18:07 6,739.68 6,740.11 6,739.38 6,739.94 10,704.1K
18:08 6,739.78 6,739.78 6,738.25 6,738.25 7,969.5K
18:09 6,738.01 6,738.01 6,737.74 6,737.74 6,943.9K
18:10 6,738.85 6,738.85 6,738.12 6,738.12 8,353.2K
18:11 6,738.09 6,740.02 6,737.84 6,740.02 14,246.3K
18:12 6,739.60 6,740.06 6,738.77 6,739.91 34,200.1K
18:13 6,739.62 6,739.62 6,737.79 6,739.54 9,756.7K
18:14 6,740.06 6,740.06 6,738.78 6,738.78 7,672.3K
18:15 6,738.35 6,738.35 6,737.22 6,737.32 6,571.8K
18:16 6,737.07 6,738.00 6,737.01 6,738.00 27,582.6K
18:17 6,736.90 6,739.70 6,736.90 6,739.70 12,070.4K
18:18 6,740.98 6,740.98 6,737.29 6,737.29 28,869.7K
18:19 6,738.79 6,739.45 6,738.55 6,739.06 9,042.1K
18:20 6,738.07 6,739.21 6,737.83 6,738.27 19,544.0K
18:21 6,740.56 6,741.97 6,740.56 6,740.69 12,085.6K
18:22 6,739.78 6,740.33 6,739.46 6,740.33 12,177.3K
18:23 6,741.58 6,741.58 6,739.57 6,739.57 12,352.2K
18:24 6,739.28 6,739.75 6,738.71 6,738.71 5,701.0K
18:25 6,737.76 6,737.76 6,737.09 6,737.73 9,263.5K
18:26 6,736.88 6,737.74 6,736.88 6,737.74 5,107.5K
18:27 6,736.11 6,737.02 6,735.69 6,735.69 13,312.6K
18:28 6,736.62 6,736.86 6,736.13 6,736.86 5,975.9K
18:29 6,737.35 6,737.49 6,736.92 6,737.49 8,141.6K
18:30 6,737.30 6,738.75 6,737.30 6,737.92 11,724.7K
18:31 6,737.72 6,739.57 6,737.72 6,739.57 16,944.1K
18:32 6,739.59 6,739.59 6,738.15 6,738.15 9,446.0K
18:33 6,739.10 6,739.89 6,738.30 6,739.72 16,098.6K
18:34 6,739.99 6,740.63 6,738.96 6,740.63 15,514.9K
18:35 6,740.06 6,740.96 6,739.88 6,739.88 17,801.4K
18:36 6,740.64 6,740.64 6,738.33 6,738.74 42,167.8K
18:37 6,739.74 6,741.17 6,739.74 6,740.89 20,715.7K
18:38 6,740.08 6,740.08 6,739.28 6,739.68 10,336.7K
18:39 6,740.30 6,740.30 6,739.18 6,739.71 11,685.9K
18:40 6,739.84 6,739.84 6,739.84 6,739.84 1,512.9K
18:51 6,741.61 6,741.61 6,741.61 6,741.61 32,267.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음