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 6,534.97 6,535.88 6,534.97 6,535.88 4,531.4K
09:51 6,535.97 6,535.97 6,530.13 6,531.95 5,953.3K
09:52 6,531.14 6,531.23 6,530.65 6,530.97 14,885.7K
09:53 6,530.88 6,530.88 6,527.60 6,528.50 2,353.1K
09:54 6,528.53 6,529.27 6,528.53 6,528.55 3,995.9K
09:55 6,529.39 6,531.70 6,529.39 6,531.67 3,811.0K
09:56 6,531.83 6,533.08 6,531.83 6,533.08 5,211.4K
09:57 6,533.11 6,533.21 6,531.95 6,531.95 2,944.1K
09:58 6,532.52 6,533.34 6,532.22 6,533.34 4,977.5K
09:59 6,533.40 6,533.40 6,530.03 6,530.03 12,723.1K
10:00 6,528.44 6,528.44 6,527.62 6,528.44 19,753.7K
10:01 6,528.88 6,529.33 6,528.10 6,529.33 4,726.5K
10:02 6,529.10 6,530.16 6,529.10 6,529.41 11,295.5K
10:03 6,533.25 6,538.09 6,533.25 6,538.09 23,250.8K
10:04 6,538.98 6,541.11 6,538.98 6,540.63 21,523.1K
10:05 6,541.56 6,541.56 6,537.07 6,537.43 30,763.8K
10:06 6,538.01 6,538.86 6,537.65 6,537.65 8,849.1K
10:07 6,538.42 6,539.83 6,538.33 6,539.83 10,507.2K
10:08 6,540.69 6,540.69 6,539.01 6,539.01 17,764.1K
10:09 6,537.28 6,537.28 6,535.73 6,535.73 23,326.3K
10:10 6,536.20 6,539.46 6,536.20 6,539.46 18,227.9K
10:11 6,538.80 6,542.57 6,538.80 6,542.49 11,344.9K
10:12 6,542.60 6,542.95 6,541.65 6,542.13 13,473.9K
10:13 6,541.49 6,542.73 6,540.61 6,541.01 18,815.5K
10:14 6,541.58 6,542.17 6,541.22 6,541.74 21,731.8K
10:15 6,543.59 6,546.01 6,543.59 6,546.01 39,000.6K
10:16 6,546.92 6,546.92 6,545.71 6,545.71 22,493.7K
10:17 6,544.94 6,545.45 6,543.24 6,543.24 30,837.0K
10:18 6,542.51 6,543.69 6,542.51 6,543.50 18,923.3K
10:19 6,543.60 6,545.35 6,543.60 6,544.89 23,261.2K
10:20 6,545.47 6,546.04 6,542.58 6,542.58 18,386.1K
10:21 6,543.02 6,543.45 6,542.57 6,542.57 10,823.8K
10:22 6,542.48 6,542.48 6,541.71 6,541.71 11,527.2K
10:23 6,541.44 6,545.84 6,541.44 6,542.24 11,330.0K
10:24 6,541.43 6,542.33 6,541.20 6,542.33 8,424.4K
10:25 6,540.33 6,541.95 6,540.33 6,541.95 11,184.2K
10:26 6,542.07 6,545.50 6,542.07 6,545.50 15,940.0K
10:27 6,547.61 6,547.61 6,547.00 6,547.19 31,559.3K
10:28 6,548.36 6,548.51 6,547.94 6,548.51 23,622.6K
10:29 6,547.41 6,547.41 6,544.79 6,544.79 35,825.9K
10:30 6,545.61 6,546.07 6,544.70 6,544.70 14,852.6K
10:31 6,544.43 6,545.62 6,544.43 6,545.62 17,980.7K
10:32 6,545.74 6,545.74 6,543.98 6,543.98 3,483.2K
10:33 6,542.88 6,543.28 6,541.28 6,541.28 9,080.5K
10:34 6,540.28 6,540.28 6,539.31 6,539.31 14,438.2K
10:35 6,538.24 6,538.24 6,536.82 6,537.44 14,358.0K
10:36 6,539.37 6,539.37 6,538.04 6,538.56 12,024.1K
10:37 6,539.41 6,540.22 6,539.18 6,539.18 11,505.1K
10:38 6,537.02 6,537.02 6,534.85 6,534.92 23,676.6K
10:39 6,534.46 6,534.46 6,533.39 6,533.39 9,086.7K
10:40 6,533.90 6,534.71 6,533.17 6,534.71 3,224.4K
10:41 6,535.43 6,535.43 6,534.30 6,534.30 7,555.1K
10:42 6,534.75 6,535.23 6,534.75 6,535.16 15,831.8K
10:43 6,535.50 6,536.83 6,535.47 6,535.47 6,918.1K
10:44 6,532.75 6,532.87 6,532.32 6,532.62 12,745.7K
10:45 6,533.76 6,534.50 6,533.76 6,534.44 6,980.5K
10:46 6,533.50 6,534.76 6,532.41 6,532.41 22,771.6K
10:47 6,530.99 6,531.36 6,530.99 6,531.26 18,523.5K
10:48 6,531.96 6,532.64 6,530.94 6,530.94 5,282.6K
10:49 6,531.10 6,531.10 6,529.36 6,529.79 11,486.3K
10:50 6,529.23 6,530.00 6,529.00 6,529.57 8,331.2K
10:51 6,529.84 6,530.60 6,529.84 6,530.29 8,071.1K
10:52 6,529.93 6,530.11 6,529.28 6,529.28 8,200.4K
10:53 6,529.76 6,529.76 6,529.27 6,529.69 15,485.1K
10:54 6,529.57 6,529.57 6,526.47 6,526.47 19,983.7K
10:55 6,525.77 6,527.83 6,525.77 6,525.95 27,352.5K
10:56 6,526.35 6,526.63 6,525.66 6,526.63 7,613.6K
10:57 6,528.22 6,529.96 6,528.22 6,529.53 7,409.5K
10:58 6,529.56 6,529.56 6,528.31 6,528.31 8,490.1K
10:59 6,525.28 6,525.28 6,523.96 6,524.39 15,171.5K
11:00 6,524.23 6,524.23 6,523.07 6,523.23 19,817.3K
11:01 6,523.69 6,524.12 6,521.21 6,521.21 29,124.1K
11:02 6,521.63 6,521.63 6,520.86 6,520.88 11,515.2K
11:03 6,521.00 6,521.00 6,519.75 6,520.02 10,096.3K
11:04 6,520.71 6,522.22 6,520.14 6,522.22 22,054.8K
11:05 6,520.99 6,522.63 6,520.78 6,520.78 15,012.4K
11:06 6,520.58 6,521.18 6,520.58 6,521.18 4,520.1K
11:07 6,521.35 6,521.35 6,519.98 6,519.98 17,172.9K
11:08 6,520.09 6,520.24 6,519.47 6,519.47 5,852.9K
11:09 6,521.18 6,521.87 6,521.18 6,521.36 24,959.4K
11:10 6,521.81 6,521.81 6,520.02 6,520.10 10,674.6K
11:11 6,519.55 6,519.99 6,519.52 6,519.99 9,128.7K
11:12 6,520.29 6,522.21 6,520.29 6,522.21 7,229.7K
11:13 6,522.70 6,522.78 6,520.93 6,520.93 23,250.6K
11:14 6,521.25 6,521.47 6,521.25 6,521.26 9,479.6K
11:15 6,519.80 6,519.91 6,519.63 6,519.63 17,182.0K
11:16 6,519.16 6,519.16 6,518.20 6,518.61 26,063.6K
11:17 6,518.90 6,518.90 6,513.15 6,513.19 31,614.9K
11:18 6,511.98 6,511.98 6,505.50 6,505.50 100,274.7K
11:19 6,504.88 6,504.88 6,501.27 6,501.27 84,906.1K
11:20 6,500.87 6,500.87 6,498.33 6,498.33 48,739.2K
11:21 6,496.34 6,496.34 6,495.71 6,495.71 51,962.4K
11:22 6,495.14 6,495.78 6,494.93 6,495.78 23,742.6K
11:23 6,496.99 6,497.47 6,495.83 6,495.83 21,028.7K
11:24 6,495.66 6,495.66 6,488.97 6,488.97 68,074.0K
11:25 6,487.33 6,487.33 6,484.63 6,486.67 64,921.7K
11:26 6,486.37 6,487.10 6,481.63 6,482.34 134,500.0K
11:27 6,483.16 6,486.52 6,482.00 6,486.52 72,322.7K
11:28 6,486.55 6,489.41 6,486.55 6,489.41 62,382.1K
11:29 6,489.43 6,490.92 6,489.43 6,490.92 26,081.9K
11:30 6,491.41 6,491.41 6,479.04 6,479.53 74,234.8K
11:31 6,478.82 6,481.63 6,478.51 6,481.63 37,465.8K
11:32 6,481.86 6,482.15 6,481.77 6,481.94 16,639.7K
11:33 6,483.00 6,483.00 6,481.93 6,481.93 16,098.9K
11:34 6,481.88 6,481.88 6,481.19 6,481.49 12,867.9K
11:35 6,481.38 6,482.67 6,481.07 6,482.22 22,719.3K
11:36 6,483.03 6,486.18 6,483.03 6,485.93 43,924.2K
11:37 6,485.89 6,485.89 6,483.98 6,484.83 40,462.6K
11:38 6,484.68 6,484.68 6,479.18 6,482.27 89,495.4K
11:39 6,485.38 6,485.92 6,485.04 6,485.92 50,676.5K
11:40 6,485.43 6,485.58 6,484.71 6,485.58 28,289.4K
11:41 6,484.74 6,486.48 6,484.74 6,486.48 72,509.6K
11:42 6,487.56 6,487.56 6,484.42 6,484.42 82,259.5K
11:43 6,483.80 6,485.01 6,483.80 6,484.47 19,962.0K
11:44 6,484.51 6,485.23 6,484.51 6,485.23 45,724.9K
11:45 6,484.95 6,484.95 6,483.40 6,484.47 39,920.7K
11:46 6,483.00 6,483.40 6,480.90 6,480.90 52,873.2K
11:47 6,481.78 6,481.81 6,481.46 6,481.81 52,091.4K
11:48 6,481.28 6,483.11 6,480.75 6,483.11 26,188.9K
11:49 6,481.98 6,481.98 6,480.28 6,480.28 12,675.7K
11:50 6,480.12 6,481.99 6,480.12 6,481.99 23,358.9K
11:51 6,482.48 6,484.56 6,482.48 6,484.56 38,134.3K
11:52 6,484.47 6,486.72 6,483.88 6,486.72 45,906.2K
11:53 6,488.06 6,490.27 6,488.06 6,489.74 64,637.6K
11:54 6,489.51 6,490.93 6,489.51 6,490.93 39,570.1K
11:55 6,491.58 6,491.58 6,490.54 6,491.49 23,077.7K
11:56 6,492.02 6,492.02 6,490.01 6,490.79 13,785.0K
11:57 6,489.21 6,489.21 6,488.36 6,488.41 17,795.4K
11:58 6,488.99 6,488.99 6,486.74 6,486.74 18,543.7K
11:59 6,487.25 6,487.25 6,484.96 6,484.96 12,998.3K
12:00 6,485.15 6,485.15 6,483.21 6,484.31 13,874.2K
12:01 6,483.89 6,484.01 6,483.38 6,483.38 11,361.0K
12:02 6,481.91 6,482.12 6,481.36 6,481.36 7,218.2K
12:03 6,481.25 6,481.25 6,477.86 6,477.86 10,616.9K
12:04 6,475.92 6,476.72 6,475.22 6,475.57 22,219.2K
12:05 6,474.33 6,476.50 6,474.33 6,475.32 30,214.5K
12:06 6,475.15 6,476.61 6,474.46 6,474.46 44,656.4K
12:07 6,475.36 6,475.53 6,474.69 6,475.53 20,071.6K
12:08 6,474.79 6,477.36 6,474.51 6,477.36 37,601.6K
12:09 6,478.17 6,478.17 6,476.77 6,476.77 10,971.6K
12:10 6,476.92 6,476.92 6,474.97 6,475.80 13,924.5K
12:11 6,476.04 6,482.47 6,476.04 6,482.47 23,519.5K
12:12 6,483.56 6,484.08 6,481.66 6,481.66 19,997.5K
12:13 6,481.35 6,482.80 6,481.35 6,482.80 11,400.1K
12:14 6,483.29 6,483.74 6,483.29 6,483.73 12,841.8K
12:15 6,484.78 6,485.70 6,484.78 6,485.70 15,858.4K
12:16 6,485.72 6,488.08 6,485.72 6,486.35 20,565.6K
12:17 6,486.33 6,487.18 6,486.04 6,487.18 10,339.8K
12:18 6,488.29 6,490.29 6,488.29 6,489.16 15,892.4K
12:19 6,489.76 6,489.76 6,488.77 6,489.17 22,984.5K
12:20 6,489.21 6,490.71 6,488.42 6,490.71 43,970.2K
12:21 6,490.41 6,490.41 6,489.41 6,489.42 7,263.8K
12:22 6,489.52 6,489.52 6,488.27 6,488.27 6,475.4K
12:23 6,487.64 6,488.14 6,487.41 6,487.41 14,012.3K
12:24 6,486.25 6,486.98 6,486.10 6,486.98 16,311.7K
12:25 6,486.35 6,486.38 6,485.55 6,485.55 32,315.7K
12:26 6,486.24 6,486.24 6,483.36 6,483.36 27,874.5K
12:27 6,483.15 6,484.57 6,483.15 6,484.57 18,058.4K
12:28 6,484.10 6,485.59 6,484.10 6,485.59 6,421.1K
12:29 6,485.59 6,485.59 6,484.43 6,484.43 37,747.0K
12:30 6,484.32 6,484.32 6,479.67 6,479.67 80,424.5K
12:31 6,479.22 6,479.22 6,478.01 6,478.59 28,766.3K
12:32 6,481.18 6,482.08 6,480.88 6,480.88 33,922.8K
12:33 6,480.35 6,480.35 6,477.46 6,477.46 62,367.6K
12:34 6,476.43 6,477.36 6,474.95 6,474.95 40,994.3K
12:35 6,475.62 6,476.77 6,475.40 6,476.77 31,498.6K
12:36 6,476.95 6,478.76 6,476.95 6,478.76 30,664.1K
12:37 6,479.43 6,479.76 6,478.59 6,478.59 20,473.7K
12:38 6,479.14 6,480.00 6,479.14 6,479.62 14,357.5K
12:39 6,478.14 6,478.78 6,477.62 6,478.78 18,002.0K
12:40 6,477.95 6,477.95 6,476.88 6,476.98 22,591.7K
12:41 6,476.99 6,477.10 6,476.17 6,476.17 16,085.7K
12:42 6,476.19 6,476.19 6,474.74 6,474.74 22,278.4K
12:43 6,474.85 6,475.10 6,474.36 6,475.10 19,702.1K
12:44 6,475.98 6,475.98 6,475.03 6,475.03 12,751.3K
12:45 6,476.04 6,476.04 6,473.73 6,473.73 9,103.4K
12:46 6,472.88 6,472.88 6,468.78 6,468.78 32,757.2K
12:47 6,469.03 6,469.52 6,467.25 6,467.25 23,394.9K
12:48 6,468.16 6,468.16 6,467.03 6,467.45 43,304.8K
12:49 6,467.46 6,468.92 6,466.61 6,468.92 21,975.2K
12:50 6,468.83 6,468.83 6,467.07 6,467.07 34,731.2K
12:51 6,466.90 6,466.90 6,466.38 6,466.38 14,953.3K
12:52 6,466.56 6,467.09 6,466.46 6,466.46 19,774.4K
12:53 6,466.15 6,466.15 6,464.31 6,464.31 26,526.6K
12:54 6,465.72 6,466.77 6,465.72 6,466.61 33,318.3K
12:55 6,466.10 6,466.10 6,463.76 6,463.76 41,089.3K
12:56 6,464.34 6,465.89 6,464.34 6,465.89 26,674.2K
12:57 6,465.97 6,465.97 6,465.48 6,465.48 40,011.2K
12:58 6,463.54 6,466.80 6,463.54 6,466.80 28,945.3K
12:59 6,467.37 6,467.37 6,465.75 6,466.70 24,522.8K
13:00 6,467.79 6,467.79 6,465.13 6,465.13 14,406.9K
13:01 6,465.13 6,466.33 6,465.13 6,465.82 38,824.3K
13:02 6,466.25 6,468.65 6,466.25 6,468.49 20,764.8K
13:03 6,468.92 6,468.92 6,467.97 6,467.97 35,226.8K
13:04 6,467.06 6,467.92 6,467.06 6,467.92 60,668.5K
13:05 6,468.59 6,468.59 6,466.25 6,466.25 16,954.2K
13:06 6,466.46 6,466.57 6,465.63 6,465.63 20,712.8K
13:07 6,466.58 6,467.62 6,466.58 6,467.30 22,200.8K
13:08 6,467.37 6,469.53 6,466.69 6,469.53 34,698.4K
13:09 6,470.31 6,474.33 6,470.31 6,474.33 49,389.5K
13:10 6,477.42 6,480.23 6,477.42 6,480.23 38,350.2K
13:11 6,480.68 6,481.47 6,480.66 6,480.66 18,457.0K
13:12 6,481.48 6,481.48 6,480.06 6,480.26 22,661.0K
13:13 6,481.02 6,483.52 6,481.02 6,483.52 20,230.4K
13:14 6,483.35 6,484.57 6,483.35 6,484.57 40,136.5K
13:15 6,485.54 6,486.57 6,485.27 6,486.57 21,850.1K
13:16 6,484.61 6,487.24 6,484.61 6,487.24 16,943.7K
13:17 6,487.52 6,488.43 6,483.35 6,483.35 19,871.1K
13:18 6,484.35 6,484.35 6,482.99 6,484.27 29,786.5K
13:19 6,483.32 6,483.32 6,482.72 6,482.72 10,762.5K
13:20 6,482.42 6,482.64 6,481.11 6,481.98 14,209.9K
13:21 6,483.13 6,483.42 6,482.22 6,482.22 5,624.3K
13:22 6,481.41 6,481.41 6,480.87 6,480.87 13,987.4K
13:23 6,480.57 6,480.77 6,480.35 6,480.77 9,471.4K
13:24 6,481.51 6,481.92 6,479.68 6,479.68 5,348.7K
13:25 6,480.07 6,480.11 6,478.85 6,478.85 5,763.0K
13:26 6,478.92 6,478.92 6,477.77 6,478.45 12,941.2K
13:27 6,478.77 6,480.52 6,478.77 6,480.52 10,640.6K
13:28 6,479.94 6,480.33 6,479.59 6,479.59 9,170.3K
13:29 6,481.10 6,481.54 6,480.94 6,481.32 10,268.9K
13:30 6,481.34 6,481.34 6,478.82 6,478.82 14,811.1K
13:31 6,477.62 6,477.62 6,475.30 6,475.30 18,359.1K
13:32 6,472.77 6,473.49 6,472.51 6,472.56 39,778.1K
13:33 6,473.89 6,477.94 6,473.89 6,477.01 15,855.0K
13:34 6,477.56 6,479.00 6,476.13 6,476.13 10,566.4K
13:35 6,475.87 6,476.06 6,473.80 6,476.06 31,756.5K
13:36 6,476.04 6,477.59 6,476.04 6,477.59 19,987.6K
13:37 6,477.51 6,478.90 6,476.54 6,478.90 20,781.0K
13:38 6,478.79 6,478.79 6,477.69 6,478.08 32,025.4K
13:39 6,476.29 6,476.60 6,475.18 6,476.60 34,048.7K
13:40 6,476.54 6,476.80 6,476.54 6,476.80 21,107.9K
13:41 6,477.65 6,478.33 6,477.65 6,478.33 21,967.7K
13:42 6,479.65 6,479.65 6,478.37 6,478.37 15,297.1K
13:43 6,478.80 6,479.17 6,477.24 6,477.24 19,532.9K
13:44 6,478.60 6,478.60 6,477.96 6,477.96 22,250.2K
13:45 6,478.27 6,478.27 6,476.58 6,476.58 4,631.1K
13:46 6,476.61 6,476.82 6,475.88 6,476.65 13,477.0K
13:47 6,475.32 6,475.32 6,472.35 6,472.35 13,950.1K
13:48 6,467.33 6,469.46 6,467.33 6,468.63 19,235.3K
13:49 6,468.50 6,468.50 6,466.69 6,466.69 7,369.3K
13:50 6,466.71 6,466.71 6,463.57 6,463.57 25,570.4K
13:51 6,463.48 6,463.53 6,462.49 6,463.20 20,429.6K
13:52 6,462.67 6,464.18 6,462.67 6,464.18 18,943.7K
13:53 6,464.94 6,465.18 6,464.94 6,465.18 19,332.4K
13:54 6,464.83 6,466.06 6,464.83 6,466.06 21,750.7K
13:55 6,466.64 6,468.39 6,466.64 6,468.39 17,944.1K
13:56 6,469.21 6,469.59 6,469.12 6,469.59 9,738.6K
13:57 6,468.46 6,469.18 6,468.46 6,469.10 8,151.7K
13:58 6,470.19 6,470.19 6,469.93 6,469.93 5,764.9K
13:59 6,469.36 6,470.81 6,469.36 6,470.31 10,511.0K
14:00 6,470.91 6,470.91 6,469.24 6,469.24 7,573.2K
14:01 6,470.18 6,470.25 6,470.06 6,470.25 6,399.7K
14:02 6,471.20 6,471.20 6,470.66 6,470.69 8,362.7K
14:03 6,471.46 6,471.46 6,466.48 6,466.48 21,701.2K
14:04 6,466.39 6,466.39 6,466.12 6,466.12 16,451.6K
14:05 6,466.06 6,467.05 6,466.06 6,467.05 4,854.4K
14:06 6,465.57 6,465.66 6,464.84 6,465.08 8,838.8K
14:07 6,464.69 6,465.96 6,464.69 6,465.96 30,769.1K
14:08 6,466.48 6,467.80 6,466.48 6,467.39 13,491.2K
14:09 6,467.99 6,475.64 6,467.99 6,475.64 40,661.0K
14:10 6,476.26 6,476.47 6,476.10 6,476.47 10,955.2K
14:11 6,476.95 6,477.78 6,476.95 6,477.18 6,364.4K
14:12 6,476.94 6,478.62 6,476.53 6,478.62 13,823.6K
14:13 6,480.26 6,481.34 6,478.24 6,478.24 7,733.7K
14:14 6,478.09 6,479.20 6,478.09 6,479.20 8,845.6K
14:15 6,478.99 6,480.98 6,478.99 6,480.98 6,915.7K
14:16 6,481.67 6,481.67 6,481.12 6,481.67 22,061.2K
14:17 6,481.47 6,481.47 6,477.67 6,477.67 31,624.9K
14:18 6,476.23 6,477.46 6,475.40 6,475.40 23,957.6K
14:19 6,475.77 6,476.39 6,475.77 6,476.25 15,874.4K
14:20 6,477.18 6,478.73 6,477.18 6,478.73 35,130.7K
14:21 6,480.66 6,482.32 6,479.85 6,479.85 18,122.7K
14:22 6,479.96 6,480.14 6,479.34 6,479.41 7,474.4K
14:23 6,479.33 6,480.45 6,478.95 6,480.45 7,408.0K
14:24 6,480.79 6,481.05 6,480.79 6,480.95 6,814.4K
14:25 6,481.35 6,481.35 6,479.26 6,479.58 6,374.6K
14:26 6,479.68 6,484.07 6,479.68 6,484.07 21,491.4K
14:27 6,484.83 6,485.08 6,484.46 6,484.46 15,151.8K
14:28 6,483.14 6,486.96 6,483.14 6,486.96 20,847.5K
14:29 6,486.96 6,487.27 6,486.69 6,487.27 19,566.5K
14:30 6,487.49 6,487.68 6,487.31 6,487.31 9,867.0K
14:31 6,487.34 6,488.04 6,486.45 6,487.76 22,647.8K
14:32 6,488.78 6,488.78 6,488.52 6,488.52 8,589.2K
14:33 6,489.26 6,489.29 6,488.31 6,488.31 9,068.5K
14:34 6,487.91 6,487.91 6,486.81 6,486.81 7,796.6K
14:35 6,486.65 6,486.65 6,485.74 6,486.55 5,543.6K
14:36 6,487.21 6,487.21 6,485.87 6,486.23 5,614.4K
14:37 6,486.46 6,486.46 6,485.99 6,486.12 7,896.3K
14:38 6,483.23 6,484.75 6,483.23 6,484.75 24,302.9K
14:39 6,484.62 6,485.00 6,484.29 6,485.00 13,166.7K
14:40 6,485.22 6,485.36 6,484.86 6,485.36 4,738.9K
14:41 6,485.22 6,485.72 6,485.20 6,485.20 10,638.2K
14:42 6,483.90 6,483.96 6,483.06 6,483.06 13,041.0K
14:43 6,482.69 6,484.72 6,482.69 6,483.28 22,043.8K
14:44 6,482.28 6,484.01 6,482.28 6,484.01 12,744.0K
14:45 6,484.13 6,484.13 6,482.56 6,483.55 9,341.1K
14:46 6,484.10 6,486.60 6,484.10 6,486.60 35,378.8K
14:47 6,487.24 6,487.24 6,486.64 6,486.74 16,340.2K
14:48 6,487.19 6,487.19 6,485.78 6,486.27 13,855.9K
14:49 6,488.97 6,488.97 6,488.05 6,488.05 18,767.7K
14:50 6,487.77 6,488.29 6,482.88 6,482.88 21,677.1K
14:51 6,483.14 6,485.81 6,483.14 6,485.81 19,901.8K
14:52 6,486.47 6,486.85 6,485.73 6,486.85 5,702.3K
14:53 6,486.23 6,486.23 6,485.21 6,485.21 5,923.3K
14:54 6,485.35 6,485.35 6,482.87 6,483.79 10,497.6K
14:55 6,485.13 6,485.13 6,481.53 6,483.35 15,100.5K
14:56 6,484.12 6,484.20 6,481.23 6,481.23 6,143.3K
14:57 6,482.60 6,482.60 6,479.17 6,479.98 10,698.2K
14:58 6,480.32 6,481.00 6,479.16 6,480.24 8,946.1K
14:59 6,480.11 6,482.00 6,480.11 6,482.00 9,116.8K
15:00 6,482.29 6,490.13 6,482.29 6,489.64 25,348.0K
15:01 6,488.44 6,489.44 6,488.44 6,489.15 9,197.2K
15:02 6,490.60 6,491.42 6,490.39 6,490.39 31,628.9K
15:03 6,489.63 6,493.30 6,489.63 6,493.30 25,958.4K
15:04 6,493.33 6,493.59 6,493.05 6,493.05 7,155.3K
15:05 6,493.26 6,493.47 6,492.73 6,493.47 10,100.3K
15:06 6,493.65 6,497.95 6,492.97 6,497.95 19,191.5K
15:07 6,499.17 6,499.98 6,496.79 6,496.79 28,755.1K
15:08 6,496.35 6,499.23 6,496.35 6,498.59 21,567.7K
15:09 6,498.34 6,498.34 6,496.87 6,497.75 10,004.8K
15:10 6,497.07 6,498.49 6,497.07 6,498.44 7,629.1K
15:11 6,498.33 6,498.33 6,494.53 6,494.53 13,621.4K
15:12 6,495.23 6,495.30 6,494.89 6,495.09 10,709.9K
15:13 6,496.43 6,496.43 6,495.33 6,495.33 4,540.3K
15:14 6,496.29 6,496.29 6,494.48 6,494.48 16,763.4K
15:15 6,492.28 6,492.28 6,487.90 6,487.90 46,785.2K
15:16 6,488.72 6,489.34 6,487.87 6,488.32 11,809.2K
15:17 6,488.59 6,488.59 6,486.79 6,486.79 5,848.9K
15:18 6,486.60 6,487.01 6,485.98 6,486.00 6,002.2K
15:19 6,487.19 6,488.88 6,486.01 6,488.88 15,824.8K
15:20 6,488.58 6,488.82 6,488.54 6,488.71 6,018.1K
15:21 6,488.56 6,488.67 6,488.25 6,488.31 3,911.1K
15:22 6,489.21 6,491.67 6,489.21 6,491.67 12,873.6K
15:23 6,491.81 6,492.40 6,491.06 6,492.40 15,484.3K
15:24 6,492.54 6,492.86 6,491.16 6,492.86 8,986.4K
15:25 6,493.69 6,493.69 6,490.41 6,490.41 13,327.2K
15:26 6,489.66 6,489.66 6,488.71 6,489.55 7,214.3K
15:27 6,490.08 6,490.81 6,485.33 6,485.33 12,741.5K
15:28 6,485.32 6,485.38 6,482.78 6,485.38 12,593.6K
15:29 6,484.80 6,484.80 6,483.11 6,484.31 5,712.7K
15:30 6,484.25 6,484.25 6,482.76 6,482.83 11,491.3K
15:31 6,483.45 6,484.56 6,483.45 6,483.89 11,439.6K
15:32 6,483.54 6,483.54 6,479.91 6,479.91 10,031.8K
15:33 6,479.28 6,479.28 6,476.28 6,476.28 33,260.4K
15:34 6,477.44 6,478.20 6,477.26 6,477.67 7,211.7K
15:35 6,478.81 6,478.97 6,478.58 6,478.97 13,415.5K
15:36 6,478.97 6,479.18 6,478.41 6,478.84 5,364.8K
15:37 6,480.22 6,480.22 6,479.32 6,479.32 11,832.4K
15:38 6,479.81 6,480.25 6,479.46 6,479.46 4,822.0K
15:39 6,480.50 6,480.50 6,478.50 6,478.80 7,460.9K
15:40 6,478.68 6,479.98 6,478.68 6,479.98 18,530.6K
15:41 6,479.92 6,481.85 6,479.92 6,481.85 11,258.1K
15:42 6,481.99 6,481.99 6,481.37 6,481.70 11,615.6K
15:43 6,481.66 6,482.41 6,480.64 6,480.64 7,910.9K
15:44 6,481.09 6,482.34 6,481.09 6,482.34 10,346.7K
15:45 6,483.66 6,484.31 6,483.66 6,484.28 12,475.7K
15:46 6,483.88 6,483.88 6,481.46 6,481.46 14,274.7K
15:47 6,481.91 6,482.45 6,481.10 6,482.45 4,064.3K
15:48 6,482.95 6,482.95 6,480.95 6,481.34 14,023.2K
15:49 6,481.41 6,481.41 6,480.89 6,481.04 4,513.7K
15:50 6,481.74 6,482.67 6,481.74 6,482.67 6,282.6K
15:51 6,482.37 6,482.37 6,479.19 6,479.19 21,260.3K
15:52 6,479.71 6,479.71 6,478.27 6,478.27 18,280.7K
15:53 6,478.47 6,478.47 6,476.52 6,477.45 6,760.4K
15:54 6,477.66 6,477.66 6,476.75 6,476.75 4,515.0K
15:55 6,476.57 6,477.70 6,476.57 6,477.51 3,321.0K
15:56 6,477.62 6,478.21 6,477.62 6,477.97 5,908.5K
15:57 6,477.23 6,478.58 6,477.23 6,478.28 4,078.7K
15:58 6,478.61 6,478.61 6,477.89 6,478.40 6,459.2K
15:59 6,477.93 6,477.93 6,476.10 6,476.60 8,687.5K
16:00 6,475.96 6,476.10 6,475.90 6,475.93 14,456.7K
16:01 6,475.51 6,476.15 6,475.51 6,475.63 10,921.9K
16:02 6,476.72 6,480.13 6,476.72 6,480.13 6,612.2K
16:03 6,480.34 6,480.38 6,479.14 6,480.38 12,905.8K
16:04 6,480.34 6,481.00 6,480.10 6,481.00 5,497.3K
16:05 6,481.09 6,481.12 6,480.96 6,480.96 10,788.1K
16:06 6,480.41 6,480.43 6,480.19 6,480.32 4,414.0K
16:07 6,479.71 6,480.38 6,479.71 6,480.38 4,551.8K
16:08 6,480.45 6,480.45 6,479.73 6,479.94 8,141.9K
16:09 6,480.26 6,481.18 6,480.26 6,480.51 3,046.3K
16:10 6,480.26 6,480.81 6,479.81 6,479.81 8,294.0K
16:11 6,480.29 6,480.29 6,479.06 6,479.06 14,675.4K
16:12 6,479.49 6,479.75 6,479.26 6,479.75 4,773.7K
16:13 6,479.14 6,481.36 6,479.14 6,481.36 6,423.5K
16:14 6,481.25 6,481.87 6,480.84 6,481.87 3,291.6K
16:15 6,480.71 6,481.35 6,479.03 6,479.03 6,777.7K
16:16 6,478.27 6,478.59 6,478.07 6,478.59 12,125.0K
16:17 6,478.50 6,478.50 6,477.63 6,477.63 5,159.8K
16:18 6,477.20 6,477.20 6,476.00 6,476.00 21,049.6K
16:19 6,476.24 6,476.24 6,475.70 6,475.70 11,759.7K
16:20 6,473.33 6,473.45 6,472.90 6,472.90 13,113.0K
16:21 6,473.34 6,473.34 6,472.49 6,472.49 20,187.4K
16:22 6,473.67 6,474.79 6,473.25 6,473.25 6,001.1K
16:23 6,473.78 6,474.80 6,473.45 6,473.68 17,085.1K
16:24 6,475.75 6,476.42 6,475.13 6,476.42 16,999.2K
16:25 6,476.91 6,476.91 6,475.42 6,475.42 11,144.7K
16:26 6,476.56 6,479.27 6,476.56 6,479.27 14,396.6K
16:27 6,478.67 6,480.92 6,478.67 6,479.42 21,552.6K
16:28 6,479.77 6,479.77 6,478.36 6,479.01 11,897.5K
16:29 6,479.26 6,480.61 6,479.26 6,479.90 8,907.5K
16:30 6,480.12 6,481.83 6,480.12 6,481.83 8,469.1K
16:31 6,481.62 6,487.58 6,481.62 6,487.58 20,444.3K
16:32 6,487.04 6,487.04 6,484.32 6,484.32 15,485.1K
16:33 6,481.76 6,481.76 6,477.15 6,477.15 42,726.6K
16:34 6,475.01 6,478.03 6,475.01 6,477.66 64,488.4K
16:35 6,477.89 6,479.03 6,477.83 6,479.03 22,826.0K
16:36 6,478.19 6,479.97 6,478.19 6,478.55 29,319.6K
16:37 6,478.20 6,481.77 6,478.20 6,481.77 4,691.0K
16:38 6,481.77 6,482.73 6,481.25 6,481.25 17,201.8K
16:39 6,481.24 6,482.22 6,481.24 6,481.98 12,432.3K
16:40 6,481.93 6,481.93 6,478.74 6,478.74 11,706.7K
16:41 6,478.32 6,478.72 6,477.80 6,477.80 18,147.6K
16:42 6,476.94 6,477.26 6,473.71 6,473.71 26,932.2K
16:43 6,480.10 6,485.81 6,480.10 6,485.81 95,103.5K
16:44 6,487.36 6,490.17 6,487.36 6,488.64 50,208.0K
16:45 6,487.82 6,489.29 6,487.82 6,489.29 18,040.9K
16:46 6,489.04 6,490.84 6,489.04 6,490.84 31,125.0K
16:47 6,491.48 6,495.67 6,491.48 6,494.51 29,355.4K
16:48 6,494.73 6,495.73 6,494.30 6,494.30 27,069.6K
16:49 6,493.98 6,494.64 6,493.98 6,494.64 15,874.5K
16:50 6,494.61 6,494.61 6,493.25 6,493.77 39,885.6K
16:51 6,492.81 6,492.81 6,488.57 6,488.57 36,530.8K
16:52 6,489.32 6,490.34 6,488.79 6,489.03 19,561.3K
16:53 6,488.90 6,489.85 6,488.90 6,489.65 34,280.9K
16:54 6,488.50 6,488.50 6,485.91 6,486.35 25,644.5K
16:55 6,485.57 6,485.57 6,483.02 6,483.02 18,882.6K
16:56 6,482.97 6,483.87 6,482.97 6,483.87 27,674.3K
16:57 6,484.52 6,484.52 6,483.55 6,483.98 6,869.6K
16:58 6,483.97 6,487.29 6,483.97 6,487.29 18,600.8K
16:59 6,486.42 6,486.42 6,484.74 6,485.31 14,480.0K
17:00 6,483.19 6,484.31 6,481.06 6,481.06 21,171.5K
17:01 6,480.07 6,480.07 6,478.37 6,478.37 34,620.2K
17:02 6,476.44 6,478.23 6,476.44 6,478.23 22,302.5K
17:03 6,479.03 6,479.67 6,477.69 6,478.75 43,476.2K
17:04 6,479.76 6,484.28 6,479.76 6,484.28 26,847.6K
17:05 6,482.88 6,483.07 6,480.96 6,480.96 15,692.4K
17:06 6,481.20 6,481.20 6,479.98 6,480.02 7,212.8K
17:07 6,479.74 6,480.49 6,479.74 6,479.92 20,211.2K
17:08 6,479.70 6,479.70 6,478.64 6,478.90 7,189.6K
17:09 6,478.70 6,479.47 6,478.28 6,479.10 11,665.2K
17:10 6,479.43 6,479.53 6,478.83 6,478.83 5,178.4K
17:11 6,478.31 6,478.31 6,477.92 6,477.92 5,381.1K
17:12 6,478.21 6,479.17 6,476.83 6,476.83 16,503.6K
17:13 6,476.54 6,476.54 6,475.81 6,476.50 9,718.6K
17:14 6,476.14 6,476.14 6,475.22 6,475.22 18,074.7K
17:15 6,475.45 6,475.71 6,474.27 6,474.27 13,585.1K
17:16 6,474.10 6,474.11 6,472.55 6,472.55 20,369.3K
17:17 6,471.83 6,471.83 6,470.47 6,470.47 19,893.5K
17:18 6,469.78 6,469.78 6,467.78 6,467.78 30,906.2K
17:19 6,466.41 6,467.20 6,466.41 6,467.12 43,346.8K
17:20 6,466.46 6,469.46 6,465.97 6,469.11 30,140.8K
17:21 6,471.52 6,471.60 6,469.08 6,469.08 25,206.1K
17:22 6,468.45 6,470.12 6,468.45 6,470.12 9,261.1K
17:23 6,469.91 6,471.46 6,469.91 6,471.08 12,995.1K
17:24 6,471.28 6,471.78 6,471.28 6,471.78 28,480.6K
17:25 6,471.77 6,474.61 6,471.77 6,474.18 21,244.2K
17:26 6,474.19 6,474.19 6,473.23 6,473.33 12,031.8K
17:27 6,472.89 6,474.53 6,472.89 6,474.53 18,203.7K
17:28 6,474.51 6,477.91 6,474.51 6,477.91 16,640.5K
17:29 6,478.82 6,478.86 6,478.55 6,478.55 20,675.2K
17:30 6,478.98 6,481.16 6,478.98 6,481.16 9,696.5K
17:31 6,486.33 6,488.78 6,486.02 6,487.37 25,617.5K
17:32 6,486.85 6,489.65 6,486.85 6,489.65 16,997.2K
17:33 6,489.68 6,490.73 6,489.44 6,490.58 14,812.9K
17:34 6,490.15 6,494.91 6,490.15 6,493.76 26,251.6K
17:35 6,493.56 6,495.73 6,493.56 6,495.26 21,987.0K
17:36 6,494.65 6,494.69 6,493.53 6,493.53 12,654.0K
17:37 6,493.44 6,495.41 6,493.11 6,493.11 9,681.8K
17:38 6,492.48 6,493.42 6,491.82 6,493.42 7,405.0K
17:39 6,490.34 6,492.19 6,489.87 6,490.42 22,159.8K
17:40 6,489.09 6,489.87 6,489.09 6,489.84 14,257.7K
17:41 6,489.63 6,490.93 6,489.63 6,490.17 11,611.1K
17:42 6,491.57 6,494.18 6,491.57 6,494.18 8,828.1K
17:43 6,493.37 6,493.37 6,491.88 6,491.88 7,566.3K
17:44 6,490.63 6,491.16 6,490.42 6,490.59 5,203.2K
17:45 6,489.78 6,494.95 6,489.78 6,493.38 8,413.3K
17:46 6,493.92 6,496.04 6,493.92 6,496.04 18,416.2K
17:47 6,495.48 6,496.44 6,495.38 6,496.44 10,975.5K
17:48 6,500.77 6,502.62 6,500.77 6,502.62 36,497.3K
17:49 6,503.40 6,506.36 6,503.40 6,506.36 42,648.3K
17:50 6,505.36 6,508.19 6,505.36 6,508.19 34,287.4K
17:51 6,508.88 6,509.89 6,508.88 6,508.91 31,811.7K
17:52 6,508.37 6,512.16 6,508.37 6,510.86 35,361.4K
17:53 6,511.03 6,511.03 6,500.26 6,500.26 50,298.4K
17:54 6,500.45 6,501.60 6,499.93 6,499.93 16,242.7K
17:55 6,499.24 6,502.69 6,499.24 6,501.86 14,272.7K
17:56 6,502.76 6,502.76 6,501.48 6,501.48 24,268.2K
17:57 6,501.12 6,501.12 6,498.70 6,499.70 22,575.9K
17:58 6,498.61 6,499.55 6,498.17 6,498.65 12,785.6K
17:59 6,499.27 6,500.26 6,499.10 6,499.10 15,580.4K
18:00 6,500.07 6,500.71 6,499.44 6,499.44 13,666.5K
18:01 6,500.31 6,500.31 6,500.07 6,500.13 10,133.2K
18:02 6,501.41 6,501.41 6,498.77 6,498.77 7,303.8K
18:03 6,498.56 6,499.24 6,498.56 6,499.16 4,581.3K
18:04 6,499.22 6,501.47 6,499.22 6,499.58 8,286.0K
18:05 6,498.32 6,499.38 6,498.32 6,499.38 12,572.0K
18:06 6,499.42 6,500.08 6,499.42 6,499.87 10,523.9K
18:07 6,499.14 6,499.14 6,498.79 6,499.12 11,375.6K
18:08 6,499.13 6,500.40 6,499.13 6,500.40 5,258.4K
18:09 6,500.62 6,503.35 6,500.62 6,502.10 10,314.1K
18:10 6,502.06 6,502.06 6,499.95 6,499.95 16,405.0K
18:11 6,500.10 6,500.91 6,499.59 6,499.59 9,513.5K
18:12 6,500.49 6,500.76 6,500.05 6,500.73 2,579.0K
18:13 6,500.59 6,501.01 6,499.70 6,499.96 5,533.7K
18:14 6,499.62 6,499.62 6,497.79 6,498.85 35,875.2K
18:15 6,497.28 6,497.50 6,496.93 6,497.50 9,754.9K
18:16 6,496.22 6,498.02 6,496.22 6,498.02 8,915.2K
18:17 6,497.76 6,497.90 6,497.54 6,497.77 4,134.9K
18:18 6,497.32 6,497.94 6,497.32 6,497.36 7,427.1K
18:19 6,496.96 6,499.35 6,496.61 6,499.35 11,250.6K
18:20 6,498.38 6,498.48 6,497.68 6,498.04 11,098.7K
18:21 6,497.20 6,499.45 6,497.20 6,499.12 4,869.5K
18:22 6,498.62 6,498.98 6,498.62 6,498.95 5,217.7K
18:23 6,499.38 6,500.00 6,498.99 6,498.99 11,855.7K
18:24 6,498.41 6,499.04 6,497.49 6,497.49 11,024.0K
18:25 6,497.08 6,497.08 6,495.45 6,495.45 13,118.4K
18:26 6,494.32 6,494.32 6,492.30 6,492.30 16,078.3K
18:27 6,491.92 6,494.07 6,491.92 6,494.07 14,996.2K
18:28 6,494.23 6,494.23 6,493.23 6,493.64 16,547.3K
18:29 6,493.04 6,494.33 6,492.79 6,494.33 9,630.5K
18:30 6,494.14 6,494.14 6,493.25 6,493.50 6,096.2K
18:31 6,493.87 6,493.87 6,492.38 6,492.38 9,256.2K
18:32 6,492.87 6,493.87 6,492.87 6,493.87 5,365.3K
18:33 6,492.75 6,493.30 6,492.75 6,493.30 3,359.9K
18:34 6,492.67 6,493.01 6,492.67 6,492.98 7,840.3K
18:35 6,492.97 6,492.97 6,492.33 6,492.33 6,387.6K
18:36 6,492.00 6,492.00 6,491.35 6,491.35 6,545.4K
18:37 6,491.36 6,491.93 6,489.99 6,489.99 8,267.1K
18:38 6,489.92 6,491.88 6,489.92 6,491.82 6,338.0K
18:39 6,491.49 6,491.99 6,491.49 6,491.99 6,830.4K
18:40 6,492.70 6,492.70 6,492.70 6,492.70 1,578.0K
18:51 6,490.18 6,490.18 6,490.18 6,490.18 18,881.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음