MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ 러시아 연방 →
6,280.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 6,518.10 6,534.51 6,518.10 6,534.51 2,041.7K
09:51 6,534.76 6,535.43 6,534.54 6,535.08 7,806.2K
09:52 6,536.39 6,536.55 6,535.94 6,535.94 6,698.0K
09:53 6,536.89 6,537.01 6,536.69 6,536.99 6,245.1K
09:54 6,537.56 6,537.66 6,537.53 6,537.53 4,355.0K
09:55 6,536.88 6,536.88 6,534.10 6,534.34 12,001.1K
09:56 6,532.10 6,533.32 6,532.10 6,533.32 9,616.3K
09:57 6,536.58 6,537.50 6,534.76 6,535.08 19,659.9K
09:58 6,534.91 6,537.60 6,534.91 6,537.60 4,824.2K
09:59 6,537.60 6,537.60 6,536.38 6,536.38 8,234.4K
10:00 6,536.37 6,536.37 6,533.47 6,533.47 15,079.7K
10:01 6,533.94 6,534.65 6,533.84 6,534.65 12,922.8K
10:02 6,535.91 6,537.73 6,535.91 6,537.44 9,196.4K
10:03 6,536.44 6,536.46 6,536.33 6,536.36 2,439.7K
10:04 6,534.86 6,534.86 6,533.74 6,533.74 10,938.5K
10:05 6,533.89 6,533.89 6,531.00 6,531.00 10,504.9K
10:06 6,531.02 6,531.56 6,530.40 6,530.40 6,947.5K
10:07 6,531.04 6,532.00 6,530.15 6,531.70 10,652.9K
10:08 6,531.40 6,533.39 6,531.40 6,533.39 10,364.5K
10:09 6,534.59 6,543.53 6,534.59 6,543.53 45,484.4K
10:10 6,544.28 6,544.67 6,544.28 6,544.43 11,735.2K
10:11 6,544.85 6,544.85 6,542.65 6,543.24 17,749.3K
10:12 6,544.77 6,544.77 6,543.63 6,544.60 16,026.4K
10:13 6,544.41 6,544.41 6,541.11 6,541.11 35,387.7K
10:14 6,542.66 6,542.66 6,542.29 6,542.52 9,538.4K
10:15 6,542.58 6,543.47 6,542.52 6,543.10 8,547.6K
10:16 6,544.11 6,546.15 6,544.11 6,545.55 9,052.8K
10:17 6,545.12 6,547.82 6,545.12 6,547.82 5,137.7K
10:18 6,548.52 6,548.52 6,545.94 6,545.94 8,717.8K
10:19 6,547.17 6,548.53 6,547.17 6,547.79 8,140.6K
10:20 6,548.16 6,548.22 6,548.00 6,548.22 12,728.7K
10:21 6,548.10 6,557.06 6,548.10 6,557.06 36,242.3K
10:22 6,554.92 6,554.92 6,551.56 6,551.56 15,510.5K
10:23 6,551.41 6,552.06 6,550.37 6,551.20 9,832.9K
10:24 6,549.49 6,549.49 6,547.55 6,548.44 16,211.1K
10:25 6,548.79 6,549.76 6,548.79 6,549.57 9,736.2K
10:26 6,548.41 6,551.88 6,547.95 6,551.88 5,959.3K
10:27 6,552.14 6,552.81 6,550.45 6,552.81 37,039.1K
10:28 6,553.17 6,553.17 6,548.48 6,549.08 26,910.5K
10:29 6,551.07 6,551.39 6,550.37 6,550.37 15,673.7K
10:30 6,550.49 6,553.35 6,550.49 6,553.35 15,461.0K
10:31 6,553.88 6,554.54 6,553.86 6,553.99 22,479.8K
10:32 6,554.34 6,555.55 6,553.70 6,555.32 7,572.9K
10:33 6,555.20 6,557.26 6,555.20 6,557.26 24,759.0K
10:34 6,558.38 6,560.50 6,558.38 6,559.96 72,074.6K
10:35 6,560.31 6,561.76 6,560.31 6,560.59 22,213.8K
10:36 6,559.96 6,559.96 6,559.32 6,559.55 43,674.0K
10:37 6,559.09 6,559.84 6,558.07 6,558.07 28,657.1K
10:38 6,558.42 6,559.18 6,557.90 6,557.91 15,387.4K
10:39 6,555.76 6,555.76 6,555.28 6,555.28 18,210.3K
10:40 6,558.16 6,559.03 6,557.39 6,557.39 53,113.0K
10:41 6,557.57 6,557.57 6,553.33 6,553.33 43,676.5K
10:42 6,551.90 6,553.28 6,551.90 6,552.93 29,346.8K
10:43 6,552.62 6,554.08 6,552.62 6,554.08 22,688.6K
10:44 6,554.12 6,554.64 6,553.52 6,554.64 10,523.1K
10:45 6,554.72 6,556.28 6,554.72 6,555.97 24,864.7K
10:46 6,557.55 6,558.75 6,556.43 6,558.75 29,174.2K
10:47 6,557.96 6,559.66 6,557.96 6,559.66 30,839.8K
10:48 6,559.31 6,559.32 6,557.70 6,559.32 27,763.6K
10:49 6,559.99 6,559.99 6,557.60 6,557.60 24,794.1K
10:50 6,559.24 6,559.85 6,559.01 6,559.85 27,562.7K
10:51 6,559.68 6,560.54 6,558.71 6,558.71 15,097.3K
10:52 6,557.28 6,557.28 6,550.97 6,550.97 15,494.0K
10:53 6,551.11 6,551.29 6,550.74 6,550.94 16,359.9K
10:54 6,550.59 6,550.59 6,548.52 6,548.52 10,993.0K
10:55 6,548.55 6,548.84 6,547.78 6,547.78 9,796.9K
10:56 6,547.84 6,548.63 6,547.84 6,547.84 5,188.4K
10:57 6,547.00 6,548.02 6,546.91 6,548.02 21,286.8K
10:58 6,547.75 6,548.40 6,546.59 6,546.63 36,013.1K
10:59 6,546.09 6,546.21 6,545.79 6,546.21 6,161.5K
11:00 6,545.92 6,547.41 6,545.92 6,547.04 8,486.0K
11:01 6,546.04 6,547.24 6,546.04 6,547.24 17,377.0K
11:02 6,547.70 6,549.20 6,547.70 6,549.09 11,056.6K
11:03 6,548.58 6,548.81 6,548.58 6,548.72 12,262.4K
11:04 6,547.93 6,547.93 6,547.32 6,547.32 6,515.4K
11:05 6,547.17 6,552.36 6,547.17 6,552.36 21,844.3K
11:06 6,552.73 6,552.73 6,549.95 6,549.95 19,759.6K
11:07 6,550.48 6,551.23 6,550.48 6,550.87 5,025.0K
11:08 6,551.18 6,551.47 6,550.60 6,550.60 1,558.6K
11:09 6,550.63 6,551.44 6,550.46 6,551.44 6,192.7K
11:10 6,550.41 6,552.08 6,550.41 6,552.08 8,373.3K
11:11 6,551.33 6,551.94 6,550.93 6,551.70 5,083.1K
11:12 6,551.01 6,551.01 6,550.50 6,550.50 3,583.4K
11:13 6,550.52 6,552.71 6,550.52 6,552.54 14,082.0K
11:14 6,551.65 6,552.53 6,551.06 6,551.06 45,826.2K
11:15 6,551.41 6,552.68 6,551.41 6,552.05 22,577.4K
11:16 6,551.74 6,552.92 6,551.74 6,552.92 7,091.8K
11:17 6,553.16 6,553.16 6,547.65 6,547.65 28,950.9K
11:18 6,547.92 6,548.16 6,547.75 6,547.86 4,174.3K
11:19 6,548.72 6,548.72 6,548.08 6,548.24 2,048.0K
11:20 6,547.57 6,547.89 6,547.57 6,547.89 10,756.0K
11:21 6,547.92 6,547.92 6,547.61 6,547.61 8,675.9K
11:22 6,546.83 6,547.33 6,546.74 6,547.33 4,034.7K
11:23 6,546.91 6,546.91 6,545.57 6,545.57 5,858.9K
11:24 6,546.09 6,546.09 6,545.68 6,545.68 3,792.5K
11:25 6,545.56 6,545.65 6,545.52 6,545.60 3,617.7K
11:26 6,545.00 6,545.00 6,544.22 6,544.33 11,117.6K
11:27 6,543.83 6,543.83 6,543.01 6,543.48 7,950.3K
11:28 6,543.69 6,543.69 6,543.24 6,543.24 4,134.6K
11:29 6,543.26 6,545.93 6,543.26 6,545.93 12,453.9K
11:30 6,546.22 6,549.45 6,546.22 6,548.92 8,689.3K
11:31 6,549.06 6,549.06 6,547.58 6,547.58 4,498.5K
11:32 6,546.55 6,546.55 6,545.30 6,545.30 14,895.0K
11:33 6,545.53 6,545.53 6,529.81 6,530.78 92,444.6K
11:34 6,530.83 6,530.83 6,523.37 6,523.37 42,996.1K
11:35 6,522.55 6,529.58 6,522.55 6,529.41 23,819.9K
11:36 6,528.22 6,531.14 6,528.22 6,531.14 12,039.1K
11:37 6,532.30 6,535.02 6,532.30 6,535.02 10,267.7K
11:38 6,535.23 6,535.41 6,534.26 6,534.26 20,283.6K
11:39 6,534.72 6,534.72 6,532.22 6,532.44 7,819.3K
11:40 6,529.13 6,529.13 6,517.90 6,517.90 43,880.8K
11:41 6,516.82 6,517.89 6,513.69 6,513.69 43,915.6K
11:42 6,512.68 6,513.07 6,509.10 6,509.10 37,002.6K
11:43 6,508.82 6,510.01 6,508.82 6,510.01 32,727.1K
11:44 6,511.58 6,513.42 6,511.58 6,513.42 23,782.3K
11:45 6,512.99 6,514.86 6,512.99 6,514.36 16,129.3K
11:46 6,516.25 6,519.86 6,516.25 6,519.86 13,980.0K
11:47 6,520.71 6,521.19 6,519.91 6,519.91 6,845.2K
11:48 6,517.86 6,518.88 6,517.86 6,517.92 14,559.8K
11:49 6,515.84 6,520.55 6,515.84 6,518.13 11,299.7K
11:50 6,517.70 6,517.70 6,516.36 6,516.36 7,153.3K
11:51 6,513.96 6,513.96 6,512.70 6,512.84 8,449.8K
11:52 6,511.29 6,511.29 6,507.00 6,507.00 34,530.3K
11:53 6,507.47 6,507.56 6,507.04 6,507.04 11,031.9K
11:54 6,506.59 6,506.59 6,502.54 6,502.54 29,227.8K
11:55 6,502.99 6,503.32 6,502.85 6,503.21 27,671.3K
11:56 6,503.06 6,504.88 6,503.06 6,504.88 28,817.5K
11:57 6,506.83 6,509.83 6,506.83 6,509.83 8,302.2K
11:58 6,510.35 6,512.73 6,510.31 6,512.73 14,535.8K
11:59 6,512.51 6,512.51 6,511.73 6,512.45 6,622.4K
12:00 6,511.64 6,511.70 6,510.57 6,510.57 12,244.0K
12:01 6,511.58 6,515.00 6,511.51 6,511.51 12,226.6K
12:02 6,510.14 6,510.14 6,506.69 6,506.69 12,940.9K
12:03 6,504.60 6,505.89 6,504.60 6,505.48 12,670.3K
12:04 6,506.02 6,506.02 6,504.72 6,505.30 6,970.2K
12:05 6,505.59 6,506.21 6,505.55 6,506.21 11,691.4K
12:06 6,504.76 6,505.19 6,504.29 6,504.29 17,161.2K
12:07 6,504.37 6,504.37 6,503.47 6,503.47 21,456.6K
12:08 6,502.46 6,502.46 6,500.65 6,500.65 14,971.7K
12:09 6,500.56 6,500.56 6,498.59 6,498.59 10,543.0K
12:10 6,497.15 6,497.15 6,496.17 6,496.53 38,591.3K
12:11 6,496.57 6,497.16 6,492.71 6,492.71 30,406.7K
12:12 6,491.04 6,491.61 6,486.33 6,487.99 57,598.9K
12:13 6,490.06 6,491.56 6,490.06 6,491.56 53,929.1K
12:14 6,491.86 6,491.86 6,491.16 6,491.54 19,025.7K
12:15 6,492.01 6,496.57 6,492.01 6,496.57 18,144.2K
12:16 6,496.54 6,498.74 6,496.54 6,498.72 21,861.5K
12:17 6,499.11 6,503.66 6,499.03 6,503.66 21,288.2K
12:18 6,504.05 6,506.64 6,503.23 6,506.64 8,079.1K
12:19 6,504.96 6,504.96 6,504.61 6,504.61 9,761.5K
12:20 6,504.95 6,505.09 6,504.67 6,504.75 4,051.3K
12:21 6,503.95 6,503.95 6,503.24 6,503.24 7,398.5K
12:22 6,503.50 6,503.76 6,501.58 6,501.69 9,006.7K
12:23 6,501.21 6,501.47 6,501.21 6,501.47 9,217.5K
12:24 6,503.34 6,503.34 6,499.93 6,499.93 42,845.7K
12:25 6,500.76 6,500.76 6,499.47 6,500.02 28,823.4K
12:26 6,499.91 6,499.91 6,499.54 6,499.54 12,052.2K
12:27 6,501.03 6,501.03 6,498.62 6,498.62 5,096.1K
12:28 6,496.39 6,496.53 6,496.20 6,496.20 12,473.8K
12:29 6,496.93 6,498.36 6,496.93 6,497.52 3,871.1K
12:30 6,498.10 6,498.10 6,496.04 6,496.04 3,428.1K
12:31 6,497.04 6,498.40 6,497.04 6,497.83 12,225.1K
12:32 6,498.01 6,498.61 6,497.76 6,497.91 9,654.4K
12:33 6,499.45 6,499.45 6,492.57 6,492.57 48,273.6K
12:34 6,492.21 6,492.21 6,490.78 6,490.78 8,892.7K
12:35 6,490.10 6,491.12 6,489.57 6,490.31 10,255.3K
12:36 6,490.41 6,490.41 6,488.56 6,488.56 19,984.7K
12:37 6,487.53 6,487.53 6,485.99 6,486.36 23,601.6K
12:38 6,484.59 6,485.13 6,482.67 6,482.67 20,191.3K
12:39 6,482.02 6,482.02 6,473.71 6,473.71 72,859.4K
12:40 6,473.91 6,475.01 6,473.91 6,475.01 44,787.0K
12:41 6,474.26 6,476.25 6,474.26 6,476.25 29,952.5K
12:42 6,471.54 6,471.54 6,467.63 6,468.02 43,664.7K
12:43 6,467.74 6,467.74 6,459.75 6,459.75 54,520.4K
12:44 6,461.07 6,461.49 6,459.11 6,459.39 46,542.4K
12:45 6,459.66 6,460.51 6,459.66 6,460.26 53,375.4K
12:46 6,455.23 6,455.23 6,449.69 6,449.69 84,973.4K
12:47 6,444.75 6,448.19 6,444.75 6,448.19 81,235.1K
12:48 6,448.62 6,448.62 6,445.32 6,445.32 38,852.2K
12:49 6,443.76 6,444.40 6,443.16 6,443.16 40,374.3K
12:50 6,442.02 6,442.02 6,440.69 6,441.52 43,560.0K
12:51 6,441.24 6,442.06 6,439.13 6,442.06 49,304.6K
12:52 6,443.47 6,447.55 6,443.47 6,447.55 45,653.3K
12:53 6,448.01 6,448.85 6,448.01 6,448.85 31,684.4K
12:54 6,448.74 6,451.82 6,448.74 6,451.82 19,606.8K
12:55 6,451.21 6,452.40 6,451.21 6,452.40 23,947.4K
12:56 6,451.09 6,452.51 6,450.97 6,452.51 25,313.7K
12:57 6,452.34 6,453.98 6,452.34 6,453.53 15,829.5K
12:58 6,453.09 6,453.78 6,449.52 6,449.52 17,524.9K
12:59 6,445.74 6,445.74 6,443.45 6,443.45 53,681.8K
13:00 6,441.96 6,442.67 6,441.96 6,442.13 46,770.3K
13:01 6,441.70 6,441.70 6,438.89 6,438.89 22,554.2K
13:02 6,438.80 6,438.80 6,433.88 6,433.88 99,246.8K
13:03 6,434.30 6,434.99 6,432.08 6,432.08 30,090.7K
13:04 6,429.11 6,429.11 6,417.86 6,417.86 116,109.2K
13:05 6,419.60 6,421.62 6,419.60 6,420.88 55,699.6K
13:06 6,422.93 6,430.13 6,422.93 6,429.56 71,757.0K
13:07 6,432.60 6,433.60 6,431.94 6,433.60 30,871.0K
13:08 6,435.19 6,438.71 6,435.19 6,438.71 38,497.6K
13:09 6,439.61 6,440.68 6,439.01 6,440.68 36,640.0K
13:10 6,439.62 6,439.62 6,437.25 6,437.25 33,446.1K
13:11 6,437.95 6,437.95 6,434.74 6,435.77 23,101.7K
13:12 6,435.01 6,437.18 6,435.01 6,436.17 14,492.4K
13:13 6,436.72 6,436.72 6,435.71 6,436.41 8,869.6K
13:14 6,435.97 6,436.24 6,434.99 6,435.93 14,103.8K
13:15 6,439.86 6,439.86 6,437.81 6,438.44 40,002.1K
13:16 6,438.81 6,438.81 6,437.62 6,437.63 14,715.5K
13:17 6,436.91 6,436.91 6,432.97 6,434.96 34,703.4K
13:18 6,437.06 6,437.24 6,436.11 6,436.11 17,904.3K
13:19 6,435.91 6,436.31 6,435.41 6,436.14 10,983.2K
13:20 6,436.81 6,441.76 6,436.81 6,440.29 18,123.0K
13:21 6,441.54 6,441.54 6,440.39 6,440.95 15,398.4K
13:22 6,441.41 6,443.26 6,441.41 6,442.24 20,518.7K
13:23 6,443.72 6,444.74 6,443.27 6,443.27 20,461.4K
13:24 6,442.64 6,445.49 6,442.64 6,444.73 27,032.1K
13:25 6,446.54 6,448.29 6,446.54 6,448.29 11,156.2K
13:26 6,447.21 6,450.15 6,447.21 6,449.78 19,618.4K
13:27 6,449.81 6,449.81 6,447.64 6,447.64 19,912.1K
13:28 6,447.80 6,448.05 6,446.88 6,448.05 6,123.8K
13:29 6,448.06 6,448.90 6,448.06 6,448.90 10,000.5K
13:30 6,447.65 6,448.62 6,447.25 6,448.62 16,368.6K
13:31 6,448.47 6,448.47 6,443.62 6,445.16 27,210.7K
13:32 6,445.01 6,447.10 6,445.01 6,447.10 21,845.6K
13:33 6,447.92 6,449.50 6,446.49 6,448.06 15,725.5K
13:34 6,447.52 6,449.50 6,447.49 6,449.50 8,655.9K
13:35 6,444.96 6,448.19 6,444.96 6,447.67 11,464.7K
13:36 6,449.56 6,453.97 6,449.56 6,453.34 11,494.2K
13:37 6,453.36 6,454.24 6,452.99 6,454.24 10,021.1K
13:38 6,453.92 6,454.10 6,453.63 6,454.10 4,840.5K
13:39 6,454.20 6,456.45 6,454.20 6,455.28 37,688.8K
13:40 6,455.42 6,457.49 6,455.42 6,457.23 20,978.3K
13:41 6,458.14 6,458.62 6,457.49 6,457.99 11,380.4K
13:42 6,458.48 6,460.80 6,458.48 6,460.80 12,751.9K
13:43 6,461.28 6,461.76 6,461.12 6,461.69 10,551.1K
13:44 6,462.47 6,462.47 6,458.94 6,458.94 51,474.0K
13:45 6,459.55 6,460.54 6,459.07 6,460.54 5,874.3K
13:46 6,461.32 6,461.79 6,461.29 6,461.29 11,803.4K
13:47 6,462.31 6,464.24 6,462.31 6,464.24 9,690.2K
13:48 6,465.19 6,466.32 6,465.12 6,466.32 16,669.5K
13:49 6,464.90 6,464.90 6,463.20 6,463.20 7,988.1K
13:50 6,461.68 6,461.68 6,458.83 6,460.27 31,849.3K
13:51 6,461.09 6,461.09 6,460.49 6,461.01 8,267.6K
13:52 6,460.25 6,461.78 6,460.25 6,461.78 16,603.5K
13:53 6,462.08 6,462.08 6,461.00 6,461.65 9,181.3K
13:54 6,461.93 6,461.93 6,459.88 6,459.88 5,285.1K
13:55 6,459.93 6,459.99 6,459.81 6,459.95 6,103.7K
13:56 6,459.62 6,459.77 6,458.83 6,459.30 23,073.1K
13:57 6,460.34 6,460.46 6,459.79 6,460.46 5,945.7K
13:58 6,460.41 6,464.34 6,460.41 6,464.34 22,699.8K
13:59 6,464.58 6,465.54 6,464.58 6,465.54 6,784.7K
14:00 6,466.23 6,468.50 6,466.23 6,468.45 5,073.0K
14:01 6,470.25 6,471.83 6,470.25 6,471.83 16,445.0K
14:02 6,471.93 6,471.93 6,470.18 6,470.18 6,788.3K
14:03 6,469.97 6,469.97 6,469.10 6,469.24 2,983.0K
14:04 6,467.86 6,468.21 6,467.81 6,468.21 15,187.4K
14:05 6,469.13 6,469.13 6,463.80 6,463.80 13,836.8K
14:06 6,464.17 6,464.17 6,460.95 6,460.95 7,154.7K
14:07 6,459.51 6,461.92 6,459.51 6,461.92 14,930.4K
14:08 6,461.60 6,463.35 6,461.60 6,463.31 4,818.1K
14:09 6,463.23 6,463.23 6,461.84 6,461.84 2,344.0K
14:10 6,462.22 6,462.22 6,461.81 6,462.09 7,278.1K
14:11 6,461.07 6,463.47 6,460.91 6,463.47 17,119.0K
14:12 6,463.99 6,465.82 6,463.99 6,465.50 10,183.1K
14:13 6,465.15 6,466.41 6,465.15 6,466.41 7,645.6K
14:14 6,466.11 6,466.13 6,465.69 6,466.13 16,519.6K
14:15 6,466.47 6,466.47 6,463.85 6,464.52 5,522.9K
14:16 6,464.82 6,464.82 6,463.51 6,463.51 8,702.8K
14:17 6,463.54 6,463.64 6,463.32 6,463.64 8,346.7K
14:18 6,464.39 6,464.39 6,463.77 6,463.77 8,965.3K
14:19 6,462.17 6,463.48 6,462.17 6,463.46 7,891.5K
14:20 6,463.47 6,463.47 6,462.24 6,462.24 8,734.3K
14:21 6,460.96 6,461.30 6,459.21 6,459.21 8,300.1K
14:22 6,456.71 6,456.71 6,454.70 6,456.35 19,734.5K
14:23 6,457.05 6,457.07 6,456.26 6,456.26 7,776.2K
14:24 6,457.25 6,457.25 6,454.61 6,454.61 10,735.0K
14:25 6,454.27 6,454.27 6,453.83 6,453.94 21,294.5K
14:26 6,454.63 6,455.67 6,454.13 6,455.67 8,264.6K
14:27 6,456.16 6,457.09 6,456.16 6,457.09 2,684.1K
14:28 6,456.43 6,457.94 6,456.43 6,457.94 10,664.2K
14:29 6,458.47 6,458.47 6,457.18 6,457.18 4,869.2K
14:30 6,457.47 6,457.97 6,457.36 6,457.97 7,526.7K
14:31 6,461.87 6,463.10 6,461.76 6,461.76 22,511.7K
14:32 6,461.58 6,461.58 6,459.21 6,459.69 4,949.4K
14:33 6,460.07 6,460.51 6,459.73 6,460.51 4,434.9K
14:34 6,461.69 6,462.70 6,461.69 6,462.70 9,283.7K
14:35 6,462.60 6,462.60 6,459.19 6,459.19 4,092.4K
14:36 6,459.14 6,464.15 6,459.14 6,464.15 6,839.3K
14:37 6,466.27 6,467.09 6,466.27 6,466.71 4,555.4K
14:38 6,466.59 6,466.59 6,464.70 6,465.21 14,624.7K
14:39 6,465.51 6,469.05 6,465.51 6,469.05 21,132.4K
14:40 6,469.29 6,471.33 6,469.29 6,471.33 6,339.6K
14:41 6,471.45 6,471.74 6,470.58 6,470.58 9,024.4K
14:42 6,471.04 6,476.91 6,471.04 6,476.91 34,952.6K
14:43 6,478.47 6,479.01 6,477.88 6,477.94 32,784.2K
14:44 6,478.45 6,482.54 6,478.45 6,481.04 19,831.1K
14:45 6,480.54 6,480.79 6,479.87 6,480.79 12,789.0K
14:46 6,481.86 6,481.86 6,479.81 6,479.86 14,652.6K
14:47 6,479.74 6,480.02 6,479.36 6,479.39 15,800.6K
14:48 6,480.83 6,481.90 6,480.83 6,481.90 7,399.6K
14:49 6,481.84 6,482.32 6,477.24 6,477.24 12,159.7K
14:50 6,476.92 6,478.58 6,476.92 6,478.58 19,377.5K
14:51 6,479.72 6,480.13 6,479.44 6,480.11 6,798.5K
14:52 6,479.46 6,479.46 6,477.84 6,477.84 23,803.1K
14:53 6,477.43 6,477.43 6,474.08 6,474.08 20,713.9K
14:54 6,474.17 6,475.85 6,474.17 6,475.85 5,933.0K
14:55 6,475.93 6,476.61 6,474.12 6,474.12 4,305.4K
14:56 6,473.89 6,477.82 6,473.89 6,476.68 2,895.5K
14:57 6,477.43 6,478.44 6,477.43 6,478.17 6,315.2K
14:58 6,478.02 6,478.77 6,478.02 6,478.77 7,027.4K
14:59 6,478.62 6,478.82 6,477.12 6,478.82 4,051.9K
15:00 6,477.57 6,479.12 6,477.57 6,479.12 3,135.2K
15:01 6,479.43 6,480.20 6,479.43 6,480.01 12,872.5K
15:02 6,480.20 6,480.20 6,477.06 6,478.21 3,999.2K
15:03 6,478.03 6,479.81 6,477.92 6,479.54 2,534.9K
15:04 6,479.67 6,479.82 6,479.02 6,479.02 2,832.5K
15:05 6,478.33 6,480.56 6,478.33 6,480.56 7,496.8K
15:06 6,481.79 6,482.37 6,481.61 6,481.61 6,298.2K
15:07 6,480.74 6,480.93 6,480.74 6,480.93 9,604.0K
15:08 6,480.94 6,481.61 6,480.19 6,480.19 10,103.5K
15:09 6,480.49 6,480.50 6,479.13 6,479.13 18,910.9K
15:10 6,478.87 6,478.87 6,477.61 6,478.86 3,988.0K
15:11 6,478.31 6,478.35 6,477.69 6,478.35 2,434.5K
15:12 6,477.25 6,477.96 6,477.06 6,477.19 8,219.9K
15:13 6,478.27 6,478.48 6,477.80 6,477.80 6,325.4K
15:14 6,477.39 6,477.98 6,476.62 6,476.62 7,513.0K
15:15 6,476.61 6,476.61 6,476.26 6,476.26 3,587.3K
15:16 6,476.55 6,476.77 6,476.31 6,476.75 8,374.7K
15:17 6,476.51 6,477.48 6,476.51 6,477.15 2,676.6K
15:18 6,477.41 6,477.84 6,476.97 6,476.97 11,092.2K
15:19 6,476.91 6,477.19 6,476.83 6,477.19 6,929.6K
15:20 6,477.66 6,477.66 6,476.53 6,476.53 9,328.1K
15:21 6,475.76 6,477.42 6,475.76 6,477.42 12,295.6K
15:22 6,479.08 6,479.18 6,478.67 6,478.67 3,475.9K
15:23 6,478.82 6,478.82 6,475.99 6,475.99 7,359.4K
15:24 6,475.80 6,475.80 6,472.83 6,473.89 14,978.6K
15:25 6,474.46 6,474.50 6,472.29 6,472.29 6,846.8K
15:26 6,472.32 6,473.96 6,472.23 6,473.96 12,781.4K
15:27 6,474.77 6,475.15 6,474.46 6,475.11 8,405.6K
15:28 6,475.48 6,476.96 6,475.48 6,476.96 11,524.8K
15:29 6,476.53 6,476.53 6,475.79 6,475.79 6,071.4K
15:30 6,475.82 6,475.82 6,472.18 6,472.43 10,617.0K
15:31 6,472.78 6,472.78 6,470.83 6,470.83 10,857.4K
15:32 6,472.19 6,472.19 6,467.84 6,467.84 28,429.9K
15:33 6,468.32 6,468.32 6,466.70 6,468.06 20,692.9K
15:34 6,468.56 6,470.12 6,468.56 6,469.60 5,802.0K
15:35 6,470.57 6,470.95 6,467.95 6,468.53 10,264.7K
15:36 6,467.25 6,467.63 6,466.26 6,466.26 9,067.9K
15:37 6,467.18 6,467.18 6,463.15 6,463.15 16,981.1K
15:38 6,463.91 6,464.40 6,463.52 6,464.40 13,358.9K
15:39 6,463.84 6,464.93 6,463.84 6,464.93 17,599.5K
15:40 6,465.35 6,467.03 6,465.35 6,467.03 14,646.0K
15:41 6,465.53 6,465.53 6,463.84 6,464.02 15,459.0K
15:42 6,464.01 6,466.44 6,464.01 6,466.44 13,683.6K
15:43 6,468.40 6,468.87 6,465.27 6,465.27 12,270.8K
15:44 6,466.31 6,466.97 6,466.31 6,466.77 15,104.8K
15:45 6,466.80 6,466.99 6,466.80 6,466.96 20,932.4K
15:46 6,467.43 6,468.01 6,467.18 6,468.01 9,892.1K
15:47 6,469.17 6,470.73 6,469.17 6,470.73 7,943.6K
15:48 6,469.67 6,469.67 6,468.37 6,468.98 7,906.5K
15:49 6,468.25 6,469.11 6,468.25 6,469.11 6,980.8K
15:50 6,469.53 6,470.44 6,469.53 6,470.44 13,128.0K
15:51 6,471.05 6,471.53 6,470.99 6,471.53 10,886.2K
15:52 6,470.81 6,471.08 6,470.79 6,470.88 6,848.8K
15:53 6,470.72 6,470.98 6,470.56 6,470.95 10,953.0K
15:54 6,472.75 6,472.75 6,472.05 6,472.15 5,577.5K
15:55 6,471.57 6,471.57 6,468.99 6,469.24 25,886.2K
15:56 6,467.99 6,469.76 6,467.99 6,468.74 29,635.1K
15:57 6,467.92 6,469.91 6,467.92 6,469.91 7,693.5K
15:58 6,470.58 6,470.99 6,470.09 6,470.99 6,907.8K
15:59 6,471.34 6,472.30 6,471.34 6,471.67 24,072.8K
16:00 6,471.76 6,471.76 6,470.60 6,470.65 7,180.0K
16:01 6,468.33 6,469.16 6,467.49 6,469.16 7,488.8K
16:02 6,469.59 6,471.01 6,469.59 6,470.48 9,534.5K
16:03 6,469.57 6,469.57 6,463.57 6,463.57 28,967.2K
16:04 6,464.14 6,465.93 6,464.14 6,465.25 5,152.9K
16:05 6,464.35 6,464.35 6,461.39 6,461.39 9,836.0K
16:06 6,460.85 6,465.16 6,460.85 6,465.16 18,694.6K
16:07 6,466.22 6,466.52 6,465.99 6,466.43 18,504.8K
16:08 6,466.43 6,466.61 6,463.91 6,463.91 6,341.5K
16:09 6,464.50 6,465.48 6,464.50 6,465.44 9,674.7K
16:10 6,464.63 6,464.99 6,464.46 6,464.99 9,571.1K
16:11 6,465.12 6,465.66 6,465.00 6,465.66 14,978.4K
16:12 6,464.65 6,464.65 6,462.91 6,462.91 13,060.4K
16:13 6,464.86 6,464.86 6,458.50 6,458.50 36,799.4K
16:14 6,458.31 6,458.31 6,455.45 6,455.45 40,234.5K
16:15 6,455.85 6,457.85 6,455.53 6,457.85 14,030.6K
16:16 6,457.55 6,457.77 6,455.67 6,455.67 19,420.5K
16:17 6,454.78 6,455.80 6,454.37 6,455.80 17,952.7K
16:18 6,454.71 6,455.55 6,454.45 6,454.79 9,637.5K
16:19 6,454.70 6,457.23 6,454.70 6,457.23 18,137.1K
16:20 6,457.87 6,460.07 6,457.83 6,460.07 30,276.1K
16:21 6,459.60 6,459.60 6,456.87 6,456.87 20,638.1K
16:22 6,455.18 6,469.73 6,455.18 6,468.48 70,600.1K
16:23 6,470.54 6,478.39 6,470.54 6,478.39 33,296.3K
16:24 6,479.89 6,481.63 6,479.25 6,480.01 28,957.7K
16:25 6,481.38 6,481.38 6,476.56 6,476.56 25,110.6K
16:26 6,477.78 6,477.78 6,476.56 6,476.56 17,570.6K
16:27 6,475.00 6,475.00 6,473.99 6,474.17 23,047.4K
16:28 6,472.77 6,472.77 6,470.41 6,470.92 10,166.6K
16:29 6,470.34 6,470.97 6,469.32 6,469.32 16,111.1K
16:30 6,469.18 6,469.23 6,467.81 6,467.81 18,036.9K
16:31 6,466.16 6,474.51 6,466.16 6,474.51 23,551.0K
16:32 6,474.96 6,481.54 6,474.96 6,481.54 30,051.3K
16:33 6,481.97 6,481.97 6,479.75 6,480.38 11,863.5K
16:34 6,479.27 6,481.00 6,479.27 6,480.52 13,775.6K
16:35 6,481.97 6,482.92 6,481.59 6,482.92 20,129.3K
16:36 6,485.99 6,488.02 6,485.99 6,486.74 25,815.3K
16:37 6,487.23 6,487.52 6,486.48 6,486.48 18,255.2K
16:38 6,486.61 6,486.71 6,486.48 6,486.71 9,576.8K
16:39 6,487.35 6,487.35 6,485.55 6,485.55 19,850.3K
16:40 6,485.50 6,487.34 6,485.50 6,487.34 13,554.5K
16:41 6,485.83 6,485.83 6,483.91 6,484.19 18,529.6K
16:42 6,482.73 6,484.85 6,482.68 6,482.68 26,966.9K
16:43 6,483.73 6,483.73 6,480.78 6,480.78 23,562.7K
16:44 6,481.49 6,481.49 6,479.21 6,480.40 20,571.1K
16:45 6,480.55 6,480.75 6,479.21 6,480.75 17,471.4K
16:46 6,479.99 6,480.61 6,479.57 6,479.57 14,443.1K
16:47 6,479.04 6,479.80 6,478.75 6,479.80 12,545.6K
16:48 6,479.27 6,485.54 6,479.06 6,485.54 44,311.0K
16:49 6,486.44 6,486.44 6,485.18 6,485.18 21,801.0K
16:50 6,484.66 6,486.35 6,484.66 6,486.07 17,989.0K
16:51 6,486.37 6,489.64 6,486.37 6,489.62 17,094.8K
16:52 6,495.21 6,495.21 6,491.18 6,491.39 46,717.0K
16:53 6,492.42 6,494.99 6,492.42 6,494.99 36,039.1K
16:54 6,499.96 6,502.22 6,499.62 6,502.22 64,271.0K
16:55 6,502.48 6,502.72 6,500.43 6,500.43 71,734.8K
16:56 6,498.16 6,500.88 6,498.16 6,500.88 27,217.0K
16:57 6,500.73 6,500.73 6,499.60 6,499.95 22,641.3K
16:58 6,501.58 6,503.33 6,501.47 6,501.47 22,742.6K
16:59 6,500.28 6,500.28 6,497.64 6,497.64 13,889.6K
17:00 6,497.07 6,498.96 6,497.07 6,498.96 11,889.5K
17:01 6,502.18 6,504.70 6,502.18 6,504.70 33,350.1K
17:02 6,504.59 6,506.11 6,504.59 6,506.11 36,500.2K
17:03 6,506.70 6,510.04 6,506.70 6,510.04 39,249.0K
17:04 6,510.45 6,511.74 6,510.45 6,511.74 26,620.4K
17:05 6,514.97 6,520.67 6,514.97 6,520.67 71,086.0K
17:06 6,521.86 6,524.41 6,521.86 6,524.41 30,920.3K
17:07 6,524.28 6,524.30 6,522.48 6,522.48 24,596.2K
17:08 6,522.56 6,523.09 6,521.02 6,521.02 17,824.8K
17:09 6,522.43 6,522.69 6,522.43 6,522.67 21,408.6K
17:10 6,522.05 6,522.83 6,522.05 6,522.83 31,051.1K
17:11 6,523.48 6,525.81 6,523.48 6,525.81 12,963.1K
17:12 6,525.70 6,527.31 6,525.01 6,525.01 37,126.4K
17:13 6,525.61 6,525.61 6,525.12 6,525.43 13,244.6K
17:14 6,526.09 6,526.09 6,525.01 6,525.90 25,177.3K
17:15 6,525.38 6,526.07 6,525.33 6,525.53 7,294.5K
17:16 6,526.09 6,526.09 6,525.52 6,525.71 13,362.9K
17:17 6,525.35 6,525.50 6,524.30 6,524.30 14,473.7K
17:18 6,522.80 6,523.40 6,521.85 6,521.85 5,413.6K
17:19 6,521.46 6,522.46 6,521.46 6,522.46 9,255.5K
17:20 6,522.66 6,522.66 6,519.87 6,520.41 24,666.1K
17:21 6,519.51 6,519.51 6,518.11 6,518.51 28,344.6K
17:22 6,518.98 6,518.98 6,517.52 6,517.52 15,070.7K
17:23 6,518.09 6,518.09 6,517.19 6,518.02 14,865.6K
17:24 6,520.00 6,520.08 6,519.66 6,520.08 8,160.7K
17:25 6,520.16 6,520.16 6,518.02 6,518.04 9,011.8K
17:26 6,517.22 6,517.22 6,515.14 6,515.14 15,792.4K
17:27 6,515.81 6,516.86 6,515.81 6,515.93 7,255.4K
17:28 6,513.83 6,513.83 6,511.20 6,511.20 24,249.9K
17:29 6,510.00 6,511.16 6,509.78 6,510.87 23,984.2K
17:30 6,510.18 6,512.52 6,509.93 6,511.54 16,179.7K
17:31 6,511.81 6,511.81 6,509.64 6,509.64 14,007.5K
17:32 6,509.59 6,509.59 6,506.87 6,506.87 8,093.4K
17:33 6,507.21 6,507.32 6,506.28 6,507.32 4,670.3K
17:34 6,506.92 6,506.92 6,505.76 6,505.98 11,436.2K
17:35 6,507.16 6,508.14 6,506.20 6,508.14 20,778.6K
17:36 6,507.89 6,508.15 6,507.36 6,507.36 37,259.4K
17:37 6,506.13 6,507.13 6,505.46 6,507.13 15,881.3K
17:38 6,507.03 6,507.14 6,506.68 6,507.14 4,315.1K
17:39 6,506.70 6,506.70 6,505.83 6,505.83 3,644.3K
17:40 6,506.07 6,506.35 6,504.96 6,504.96 24,151.7K
17:41 6,503.97 6,508.92 6,503.97 6,508.63 20,345.8K
17:42 6,507.69 6,507.85 6,507.43 6,507.85 4,809.5K
17:43 6,507.27 6,508.40 6,507.27 6,507.98 11,106.6K
17:44 6,508.25 6,511.06 6,508.25 6,511.06 6,025.9K
17:45 6,511.30 6,514.74 6,511.30 6,513.49 12,259.1K
17:46 6,513.86 6,514.19 6,513.86 6,513.86 10,180.0K
17:47 6,512.79 6,512.79 6,511.24 6,511.92 3,263.5K
17:48 6,512.95 6,513.44 6,512.95 6,513.37 3,770.6K
17:49 6,511.99 6,512.85 6,511.96 6,511.98 10,661.5K
17:50 6,511.23 6,512.48 6,511.23 6,512.48 10,122.2K
17:51 6,512.37 6,512.57 6,511.43 6,511.73 11,559.6K
17:52 6,510.40 6,510.40 6,509.13 6,509.13 19,229.6K
17:53 6,509.42 6,510.67 6,509.42 6,510.67 11,659.2K
17:54 6,511.03 6,511.09 6,510.56 6,510.56 4,083.6K
17:55 6,510.24 6,510.55 6,509.63 6,509.63 12,536.1K
17:56 6,508.95 6,510.91 6,508.95 6,510.91 8,032.4K
17:57 6,511.16 6,514.52 6,511.16 6,514.52 9,535.5K
17:58 6,514.87 6,517.19 6,514.87 6,517.01 8,491.9K
17:59 6,516.20 6,516.20 6,515.21 6,515.21 2,397.4K
18:00 6,515.00 6,515.78 6,515.00 6,515.78 7,924.2K
18:01 6,515.27 6,515.27 6,513.65 6,514.35 17,051.6K
18:02 6,514.23 6,514.23 6,511.66 6,511.66 81,744.0K
18:03 6,511.34 6,511.67 6,511.25 6,511.44 18,468.0K
18:04 6,511.60 6,511.60 6,510.80 6,511.04 8,541.0K
18:05 6,511.62 6,513.01 6,511.62 6,512.85 11,913.7K
18:06 6,512.08 6,514.45 6,511.92 6,514.45 6,535.2K
18:07 6,513.95 6,514.49 6,513.46 6,514.49 19,490.1K
18:08 6,519.60 6,522.91 6,519.60 6,522.91 24,785.2K
18:09 6,521.36 6,521.40 6,520.68 6,521.01 12,492.6K
18:10 6,521.59 6,521.59 6,520.30 6,520.51 18,093.6K
18:11 6,520.16 6,520.16 6,514.71 6,514.71 13,239.3K
18:12 6,514.67 6,516.81 6,514.50 6,516.81 15,502.5K
18:13 6,517.30 6,518.37 6,517.30 6,518.37 11,455.7K
18:14 6,518.13 6,518.34 6,517.72 6,517.72 14,809.8K
18:15 6,520.37 6,521.05 6,520.37 6,521.05 19,360.0K
18:16 6,520.16 6,520.16 6,518.60 6,518.97 6,242.1K
18:17 6,518.58 6,519.42 6,518.58 6,519.42 8,338.1K
18:18 6,519.08 6,519.08 6,517.91 6,518.58 12,422.5K
18:19 6,519.58 6,519.74 6,519.56 6,519.56 9,642.6K
18:20 6,520.02 6,520.22 6,519.52 6,520.22 10,658.4K
18:21 6,521.40 6,522.37 6,521.18 6,522.37 17,987.7K
18:22 6,522.99 6,524.43 6,522.99 6,524.43 20,533.8K
18:23 6,524.51 6,525.32 6,522.06 6,522.06 15,486.7K
18:24 6,522.95 6,522.95 6,521.55 6,521.55 12,437.1K
18:25 6,521.47 6,521.76 6,521.34 6,521.34 14,991.4K
18:26 6,521.95 6,522.17 6,521.44 6,521.82 7,033.4K
18:27 6,522.00 6,522.36 6,521.14 6,521.14 14,882.2K
18:28 6,521.43 6,521.43 6,521.09 6,521.31 6,963.8K
18:29 6,521.03 6,521.03 6,519.29 6,519.29 6,171.8K
18:30 6,519.83 6,519.83 6,518.94 6,518.94 15,919.5K
18:31 6,517.57 6,517.57 6,515.89 6,515.89 15,098.4K
18:32 6,515.44 6,515.44 6,513.07 6,513.07 25,530.7K
18:33 6,513.12 6,513.12 6,512.19 6,512.31 7,505.3K
18:34 6,512.61 6,512.61 6,511.61 6,511.61 17,503.8K
18:35 6,510.91 6,510.91 6,508.92 6,508.92 32,697.7K
18:36 6,508.80 6,509.67 6,508.80 6,508.93 12,656.4K
18:37 6,509.28 6,509.83 6,508.27 6,508.96 8,507.1K
18:38 6,507.06 6,508.99 6,507.06 6,508.21 8,648.4K
18:39 6,508.44 6,508.44 6,506.49 6,507.35 8,792.2K
18:40 6,507.93 6,507.93 6,507.93 6,507.93 1,320.6K
18:51 6,509.18 6,509.18 6,509.18 6,509.18 7,307.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음