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 6,230.84 6,230.84 6,206.42 6,206.42 2,689.0K
09:51 6,205.89 6,207.78 6,194.85 6,195.84 23,876.3K
09:52 6,197.09 6,197.82 6,194.71 6,194.71 8,588.2K
09:53 6,195.50 6,195.50 6,194.26 6,194.26 4,299.0K
09:54 6,195.31 6,195.31 6,192.07 6,192.07 11,457.0K
09:55 6,191.06 6,191.60 6,190.33 6,191.60 5,926.4K
09:56 6,194.65 6,194.65 6,192.87 6,193.65 8,330.0K
09:57 6,194.43 6,196.69 6,194.43 6,196.69 13,534.5K
09:58 6,195.30 6,200.47 6,195.30 6,200.47 16,267.8K
09:59 6,200.63 6,200.63 6,196.78 6,196.98 8,222.2K
10:00 6,197.27 6,197.27 6,190.19 6,193.41 20,587.1K
10:01 6,183.68 6,183.68 6,175.13 6,175.13 35,523.2K
10:02 6,179.21 6,179.21 6,173.57 6,173.57 27,212.2K
10:03 6,172.62 6,172.62 6,170.85 6,170.85 29,821.4K
10:04 6,170.47 6,173.23 6,167.88 6,173.23 38,661.8K
10:05 6,172.26 6,179.79 6,171.17 6,179.79 82,796.7K
10:06 6,176.46 6,179.62 6,176.46 6,179.62 36,342.4K
10:07 6,180.18 6,182.18 6,174.49 6,174.49 28,799.7K
10:08 6,175.09 6,176.84 6,175.09 6,175.82 12,927.8K
10:09 6,173.78 6,175.66 6,173.57 6,175.66 24,434.8K
10:10 6,173.79 6,177.01 6,173.17 6,177.01 68,885.0K
10:11 6,175.51 6,183.52 6,174.81 6,183.52 25,251.2K
10:12 6,184.61 6,187.07 6,184.61 6,187.07 30,047.2K
10:13 6,190.61 6,191.96 6,190.61 6,191.46 29,233.9K
10:14 6,192.58 6,197.29 6,192.57 6,197.29 27,453.5K
10:15 6,201.99 6,201.99 6,195.37 6,200.67 41,908.2K
10:16 6,203.04 6,203.04 6,198.69 6,198.69 36,714.2K
10:17 6,199.17 6,199.91 6,198.46 6,199.91 9,847.4K
10:18 6,200.71 6,201.40 6,198.61 6,201.40 12,240.5K
10:19 6,201.41 6,212.21 6,201.41 6,212.21 38,165.1K
10:20 6,209.96 6,210.35 6,208.32 6,210.35 25,295.8K
10:21 6,210.09 6,210.09 6,204.43 6,204.43 18,489.5K
10:22 6,205.33 6,206.90 6,203.52 6,206.90 16,355.3K
10:23 6,205.02 6,205.87 6,203.54 6,203.82 11,586.2K
10:24 6,205.22 6,206.46 6,204.82 6,206.46 8,188.1K
10:25 6,207.53 6,207.53 6,205.09 6,205.09 7,769.4K
10:26 6,206.06 6,206.06 6,204.90 6,205.82 7,946.0K
10:27 6,204.76 6,204.76 6,203.46 6,204.36 10,003.5K
10:28 6,205.67 6,212.13 6,205.67 6,212.13 17,479.3K
10:29 6,210.86 6,213.66 6,210.86 6,213.08 17,010.0K
10:30 6,209.84 6,210.67 6,209.32 6,210.67 41,756.4K
10:31 6,211.08 6,212.09 6,211.08 6,211.58 9,565.1K
10:32 6,211.85 6,213.15 6,211.27 6,213.15 10,103.3K
10:33 6,214.77 6,217.58 6,214.77 6,217.58 15,902.6K
10:34 6,221.08 6,222.44 6,221.08 6,222.44 40,111.0K
10:35 6,221.01 6,221.01 6,218.78 6,218.84 14,923.4K
10:36 6,217.29 6,218.59 6,217.29 6,218.59 7,273.9K
10:37 6,218.92 6,218.92 6,214.52 6,214.52 16,658.2K
10:38 6,214.17 6,215.14 6,214.17 6,215.14 5,624.7K
10:39 6,214.97 6,215.08 6,213.87 6,215.08 7,009.6K
10:40 6,218.20 6,218.74 6,217.77 6,217.77 10,236.8K
10:41 6,215.06 6,215.64 6,215.06 6,215.64 4,064.4K
10:42 6,215.57 6,218.59 6,215.57 6,218.24 3,944.6K
10:43 6,218.10 6,219.92 6,218.10 6,219.92 9,275.1K
10:44 6,220.03 6,221.39 6,219.46 6,219.46 15,313.9K
10:45 6,220.89 6,221.33 6,218.57 6,218.57 4,482.1K
10:46 6,215.26 6,215.26 6,213.86 6,213.86 17,645.9K
10:47 6,214.66 6,214.94 6,212.64 6,212.64 7,015.7K
10:48 6,213.66 6,213.66 6,209.17 6,211.13 14,986.0K
10:49 6,209.26 6,210.79 6,208.26 6,210.79 19,614.4K
10:50 6,211.73 6,212.29 6,210.67 6,210.67 12,459.5K
10:51 6,210.68 6,211.15 6,210.23 6,211.15 8,419.0K
10:52 6,211.52 6,211.52 6,208.34 6,208.34 10,746.5K
10:53 6,208.34 6,209.36 6,208.34 6,209.11 7,939.6K
10:54 6,209.35 6,209.97 6,208.32 6,209.97 3,709.6K
10:55 6,211.10 6,212.47 6,211.10 6,212.47 3,822.1K
10:56 6,212.44 6,212.44 6,208.85 6,209.70 6,405.5K
10:57 6,211.54 6,216.13 6,211.54 6,216.13 6,038.4K
10:58 6,218.47 6,219.15 6,217.78 6,217.78 11,680.7K
10:59 6,217.86 6,226.21 6,217.86 6,226.21 28,492.1K
11:00 6,225.56 6,226.42 6,224.25 6,224.25 35,636.2K
11:01 6,222.22 6,224.32 6,220.21 6,224.32 16,086.3K
11:02 6,222.98 6,224.73 6,218.60 6,218.60 37,691.4K
11:03 6,219.08 6,220.17 6,219.08 6,219.40 10,246.0K
11:04 6,219.48 6,222.35 6,219.48 6,222.05 6,483.4K
11:05 6,220.74 6,220.74 6,219.83 6,219.83 4,662.9K
11:06 6,219.69 6,219.69 6,218.17 6,219.23 7,348.3K
11:07 6,219.70 6,222.72 6,219.70 6,222.72 2,599.9K
11:08 6,222.71 6,223.29 6,222.71 6,223.29 2,809.2K
11:09 6,223.06 6,224.73 6,222.40 6,224.73 7,413.2K
11:10 6,223.49 6,225.51 6,223.49 6,225.46 10,575.1K
11:11 6,225.26 6,226.49 6,225.26 6,226.36 6,817.8K
11:12 6,227.37 6,227.37 6,225.41 6,225.41 16,435.4K
11:13 6,223.78 6,225.03 6,223.08 6,223.08 8,365.6K
11:14 6,223.21 6,223.23 6,220.71 6,222.23 9,879.1K
11:15 6,222.10 6,224.48 6,222.10 6,224.48 6,099.7K
11:16 6,224.72 6,229.33 6,224.72 6,229.33 27,764.3K
11:17 6,229.29 6,236.04 6,229.29 6,236.04 26,931.5K
11:18 6,238.70 6,244.94 6,238.70 6,244.94 24,275.4K
11:19 6,244.07 6,250.43 6,244.07 6,250.43 78,284.4K
11:20 6,255.97 6,255.97 6,250.61 6,250.88 77,399.7K
11:21 6,247.24 6,247.24 6,245.13 6,245.13 19,907.1K
11:22 6,246.17 6,246.89 6,245.76 6,245.76 14,141.1K
11:23 6,246.60 6,251.34 6,246.60 6,251.34 21,937.2K
11:24 6,251.58 6,254.39 6,251.18 6,254.39 13,573.5K
11:25 6,255.96 6,257.28 6,254.42 6,257.28 37,489.6K
11:26 6,258.80 6,263.41 6,258.80 6,259.26 35,870.2K
11:27 6,258.73 6,260.58 6,258.73 6,259.18 20,212.2K
11:28 6,259.33 6,261.83 6,259.33 6,261.03 10,275.8K
11:29 6,260.18 6,260.55 6,260.05 6,260.05 8,639.6K
11:30 6,259.22 6,259.22 6,255.14 6,255.14 15,659.4K
11:31 6,255.86 6,259.91 6,255.72 6,259.91 37,278.9K
11:32 6,260.89 6,263.28 6,260.89 6,263.28 23,407.5K
11:33 6,263.32 6,263.32 6,258.81 6,259.96 13,439.4K
11:34 6,258.79 6,259.30 6,257.84 6,258.77 10,245.6K
11:35 6,258.78 6,262.03 6,258.78 6,262.03 34,101.8K
11:36 6,261.14 6,261.14 6,258.01 6,258.47 15,340.7K
11:37 6,257.82 6,259.80 6,256.84 6,256.84 26,203.8K
11:38 6,257.03 6,262.55 6,257.03 6,262.55 22,740.5K
11:39 6,263.13 6,263.79 6,263.13 6,263.50 12,912.2K
11:40 6,263.73 6,263.73 6,261.63 6,262.72 13,198.4K
11:41 6,261.67 6,261.67 6,258.84 6,258.84 19,156.4K
11:42 6,257.03 6,257.77 6,252.43 6,252.43 15,085.6K
11:43 6,249.63 6,251.62 6,249.63 6,251.58 25,214.7K
11:44 6,251.25 6,251.73 6,251.25 6,251.72 4,177.9K
11:45 6,253.41 6,254.78 6,253.41 6,254.58 4,356.9K
11:46 6,254.34 6,255.89 6,254.33 6,255.89 3,081.2K
11:47 6,254.50 6,254.50 6,248.45 6,248.45 15,501.1K
11:48 6,247.70 6,247.70 6,245.52 6,246.27 43,235.2K
11:49 6,245.36 6,249.90 6,245.36 6,249.90 20,731.2K
11:50 6,249.64 6,249.96 6,249.36 6,249.36 15,894.3K
11:51 6,250.31 6,250.31 6,246.37 6,246.37 13,445.6K
11:52 6,245.83 6,248.14 6,245.32 6,248.14 25,312.3K
11:53 6,248.52 6,248.52 6,245.92 6,245.92 41,408.1K
11:54 6,247.14 6,248.12 6,247.14 6,248.12 36,514.3K
11:55 6,249.58 6,252.65 6,249.58 6,251.22 18,977.5K
11:56 6,250.29 6,252.00 6,250.29 6,252.00 15,578.6K
11:57 6,250.93 6,254.00 6,250.93 6,254.00 19,792.2K
11:58 6,256.12 6,259.99 6,256.12 6,259.99 26,634.5K
11:59 6,259.10 6,260.32 6,258.79 6,260.10 13,826.0K
12:00 6,259.18 6,259.18 6,256.43 6,256.43 23,182.9K
12:01 6,258.13 6,258.13 6,254.82 6,254.82 15,716.4K
12:02 6,254.90 6,254.90 6,253.58 6,254.66 30,962.8K
12:03 6,254.61 6,254.61 6,253.00 6,253.00 11,568.3K
12:04 6,253.48 6,253.94 6,253.18 6,253.18 10,961.5K
12:05 6,254.59 6,255.71 6,254.25 6,254.87 13,853.7K
12:06 6,254.95 6,256.54 6,254.95 6,256.54 13,754.7K
12:07 6,256.95 6,258.96 6,256.95 6,258.96 24,012.1K
12:08 6,256.04 6,258.30 6,256.04 6,258.30 15,171.7K
12:09 6,259.00 6,261.45 6,259.00 6,261.34 12,894.0K
12:10 6,261.27 6,261.27 6,260.47 6,260.47 18,126.9K
12:11 6,261.08 6,261.89 6,256.30 6,256.30 25,557.0K
12:12 6,256.81 6,256.81 6,254.04 6,254.29 24,678.3K
12:13 6,254.29 6,254.29 6,252.69 6,252.69 8,685.0K
12:14 6,250.11 6,258.84 6,250.11 6,258.84 54,890.9K
12:15 6,258.80 6,258.80 6,256.13 6,256.13 21,034.6K
12:16 6,256.62 6,256.94 6,256.62 6,256.63 8,607.3K
12:17 6,256.44 6,259.33 6,256.44 6,259.33 10,201.8K
12:18 6,258.82 6,265.46 6,258.82 6,265.46 33,425.3K
12:19 6,266.64 6,270.37 6,266.64 6,270.37 54,213.7K
12:20 6,269.77 6,271.92 6,269.77 6,271.92 19,197.6K
12:21 6,271.89 6,271.89 6,269.20 6,269.20 15,503.7K
12:22 6,271.31 6,271.39 6,267.39 6,267.39 20,958.2K
12:23 6,265.97 6,267.21 6,264.57 6,264.57 8,740.0K
12:24 6,265.68 6,266.72 6,264.85 6,264.85 26,445.9K
12:25 6,260.77 6,260.77 6,258.71 6,258.71 33,008.2K
12:26 6,257.13 6,258.94 6,257.13 6,258.35 12,393.1K
12:27 6,255.58 6,255.64 6,254.33 6,254.33 14,280.7K
12:28 6,253.09 6,253.09 6,249.65 6,249.65 21,837.5K
12:29 6,249.28 6,251.56 6,248.99 6,248.99 12,492.6K
12:30 6,249.34 6,251.90 6,249.34 6,251.54 4,387.9K
12:31 6,250.91 6,253.65 6,250.91 6,253.65 17,485.0K
12:32 6,253.50 6,254.46 6,253.50 6,254.46 13,844.8K
12:33 6,254.42 6,257.48 6,254.42 6,257.48 12,199.7K
12:34 6,258.14 6,259.41 6,258.14 6,258.79 18,164.4K
12:35 6,258.12 6,258.30 6,257.82 6,257.82 8,314.5K
12:36 6,258.54 6,259.58 6,258.54 6,258.83 5,533.0K
12:37 6,258.76 6,258.76 6,257.38 6,257.38 16,272.8K
12:38 6,256.82 6,256.82 6,256.51 6,256.51 2,531.0K
12:39 6,256.20 6,259.06 6,255.75 6,259.06 5,204.1K
12:40 6,258.62 6,259.35 6,255.77 6,255.77 19,063.8K
12:41 6,253.34 6,256.60 6,253.34 6,256.60 9,087.6K
12:42 6,257.00 6,257.10 6,255.64 6,255.64 7,648.9K
12:43 6,255.73 6,255.78 6,254.69 6,254.69 3,028.6K
12:44 6,254.99 6,258.49 6,254.99 6,258.49 4,089.8K
12:45 6,259.46 6,259.92 6,258.14 6,258.31 6,381.1K
12:46 6,258.38 6,261.82 6,258.38 6,261.82 7,413.0K
12:47 6,261.90 6,262.60 6,261.66 6,261.66 4,750.4K
12:48 6,261.57 6,261.96 6,258.08 6,258.08 10,902.7K
12:49 6,258.48 6,259.90 6,258.48 6,259.40 3,773.9K
12:50 6,257.47 6,260.04 6,257.47 6,260.04 9,354.3K
12:51 6,259.90 6,261.78 6,259.90 6,261.78 4,926.3K
12:52 6,261.83 6,263.38 6,261.83 6,263.38 5,147.7K
12:53 6,263.72 6,266.31 6,263.72 6,265.30 6,840.4K
12:54 6,265.06 6,265.06 6,263.97 6,263.97 8,554.1K
12:55 6,264.33 6,265.99 6,264.33 6,265.99 4,495.0K
12:56 6,265.17 6,265.17 6,253.61 6,253.61 23,087.0K
12:57 6,252.79 6,253.20 6,252.50 6,252.70 9,220.6K
12:58 6,252.95 6,253.60 6,252.95 6,253.60 9,704.8K
12:59 6,254.23 6,255.39 6,254.23 6,255.39 7,564.2K
13:00 6,255.05 6,260.01 6,255.05 6,259.34 5,885.3K
13:01 6,260.00 6,260.26 6,259.88 6,260.26 5,328.2K
13:02 6,257.08 6,257.34 6,252.86 6,252.86 7,036.7K
13:03 6,252.44 6,253.84 6,252.44 6,253.21 4,783.8K
13:04 6,251.99 6,252.88 6,251.93 6,252.88 6,063.2K
13:05 6,252.35 6,254.23 6,252.35 6,252.60 4,802.5K
13:06 6,251.68 6,251.68 6,249.87 6,249.87 12,010.1K
13:07 6,248.81 6,249.72 6,248.81 6,249.72 10,489.1K
13:08 6,249.71 6,250.69 6,249.71 6,250.69 8,569.1K
13:09 6,250.80 6,250.80 6,249.48 6,250.14 5,604.2K
13:10 6,250.13 6,250.42 6,248.49 6,248.49 11,663.5K
13:11 6,248.47 6,249.41 6,248.47 6,249.41 6,295.5K
13:12 6,249.73 6,250.15 6,249.33 6,249.68 20,825.6K
13:13 6,249.46 6,249.46 6,248.64 6,248.67 6,293.2K
13:14 6,248.52 6,249.27 6,246.73 6,246.73 8,969.2K
13:15 6,247.07 6,247.07 6,246.35 6,246.35 41,321.1K
13:16 6,246.03 6,249.27 6,246.03 6,249.27 15,990.5K
13:17 6,249.47 6,249.47 6,248.89 6,248.89 6,937.6K
13:18 6,249.50 6,249.59 6,246.13 6,246.13 12,610.5K
13:19 6,245.61 6,247.09 6,245.61 6,247.09 20,146.1K
13:20 6,248.33 6,250.33 6,248.33 6,250.33 5,891.1K
13:21 6,251.16 6,251.16 6,248.99 6,248.99 11,802.2K
13:22 6,248.68 6,248.68 6,247.35 6,247.72 10,988.1K
13:23 6,248.24 6,248.34 6,247.19 6,247.19 23,747.4K
13:24 6,248.33 6,249.61 6,248.33 6,249.43 10,446.6K
13:25 6,249.23 6,249.94 6,249.11 6,249.94 17,624.0K
13:26 6,249.62 6,249.63 6,248.94 6,249.54 8,500.9K
13:27 6,250.37 6,250.37 6,248.07 6,249.21 18,990.4K
13:28 6,248.88 6,251.02 6,248.88 6,250.23 12,234.4K
13:29 6,251.01 6,252.27 6,251.01 6,252.03 7,567.3K
13:30 6,251.20 6,253.06 6,251.20 6,253.06 8,919.6K
13:31 6,252.03 6,252.53 6,251.70 6,251.70 5,411.5K
13:32 6,251.33 6,251.46 6,250.62 6,251.46 2,483.3K
13:33 6,251.99 6,251.99 6,244.46 6,244.46 16,869.6K
13:34 6,244.71 6,245.26 6,241.08 6,241.08 15,607.3K
13:35 6,240.87 6,242.67 6,240.87 6,242.35 15,796.0K
13:36 6,243.35 6,243.79 6,243.29 6,243.44 24,688.8K
13:37 6,243.50 6,249.18 6,243.50 6,248.71 25,828.7K
13:38 6,249.11 6,250.28 6,249.11 6,250.13 6,759.7K
13:39 6,250.38 6,251.20 6,250.38 6,250.83 9,192.3K
13:40 6,250.80 6,251.17 6,249.83 6,250.19 4,398.9K
13:41 6,251.72 6,254.04 6,251.72 6,254.04 9,381.1K
13:42 6,256.41 6,262.20 6,256.41 6,262.20 30,056.9K
13:43 6,262.27 6,262.27 6,261.59 6,262.13 25,273.0K
13:44 6,262.87 6,262.87 6,261.20 6,261.68 11,728.8K
13:45 6,262.90 6,263.14 6,262.84 6,263.14 14,296.9K
13:46 6,263.51 6,263.80 6,262.52 6,262.52 9,145.9K
13:47 6,261.30 6,261.30 6,260.66 6,261.06 6,669.3K
13:48 6,261.82 6,261.96 6,260.85 6,260.85 6,311.2K
13:49 6,260.94 6,260.94 6,258.54 6,258.54 6,402.2K
13:50 6,258.37 6,258.37 6,255.86 6,255.86 10,349.1K
13:51 6,255.24 6,256.08 6,255.24 6,255.86 10,927.8K
13:52 6,256.38 6,257.64 6,256.38 6,257.64 3,823.8K
13:53 6,257.59 6,258.78 6,257.56 6,258.78 3,043.5K
13:54 6,259.49 6,259.49 6,256.66 6,256.66 6,791.4K
13:55 6,257.52 6,258.82 6,257.52 6,257.99 3,656.0K
13:56 6,258.71 6,258.71 6,257.00 6,257.35 4,088.2K
13:57 6,256.07 6,257.11 6,256.07 6,257.11 2,249.4K
13:58 6,257.31 6,257.31 6,256.01 6,256.01 1,446.3K
13:59 6,255.96 6,255.96 6,255.00 6,255.00 4,144.5K
14:00 6,254.05 6,254.05 6,253.50 6,253.50 9,418.5K
14:01 6,251.55 6,253.17 6,246.09 6,246.09 19,389.8K
14:02 6,243.79 6,246.05 6,243.69 6,246.05 25,161.4K
14:03 6,245.82 6,245.82 6,242.39 6,242.39 10,583.3K
14:04 6,242.60 6,243.40 6,242.60 6,243.40 8,005.5K
14:05 6,244.22 6,247.40 6,244.22 6,247.40 7,251.5K
14:06 6,247.76 6,249.00 6,247.76 6,248.07 4,723.4K
14:07 6,249.16 6,250.53 6,249.16 6,250.53 11,438.4K
14:08 6,250.98 6,252.02 6,250.22 6,252.02 5,002.3K
14:09 6,251.65 6,254.41 6,251.65 6,254.41 4,917.5K
14:10 6,254.28 6,254.35 6,253.61 6,253.61 9,748.0K
14:11 6,253.59 6,253.59 6,252.70 6,252.92 9,719.1K
14:12 6,252.05 6,253.27 6,252.05 6,253.27 4,027.5K
14:13 6,253.39 6,254.21 6,253.27 6,253.27 3,779.4K
14:14 6,253.08 6,253.55 6,253.08 6,253.55 2,871.1K
14:15 6,253.21 6,254.22 6,253.21 6,254.05 1,627.4K
14:16 6,253.25 6,253.25 6,252.21 6,252.34 2,122.8K
14:17 6,252.58 6,253.93 6,252.58 6,253.69 7,229.5K
14:18 6,254.53 6,263.37 6,254.53 6,263.37 33,004.7K
14:19 6,264.06 6,264.76 6,264.06 6,264.76 10,124.0K
14:20 6,267.16 6,267.22 6,266.99 6,266.99 13,169.9K
14:21 6,265.45 6,265.45 6,263.88 6,264.40 5,269.4K
14:22 6,264.30 6,264.30 6,262.10 6,262.10 6,199.5K
14:23 6,261.45 6,261.45 6,260.57 6,261.08 8,329.7K
14:24 6,260.26 6,263.67 6,260.26 6,262.98 6,238.8K
14:25 6,262.43 6,262.43 6,259.36 6,259.36 5,308.5K
14:26 6,258.83 6,258.83 6,255.99 6,255.99 3,849.5K
14:27 6,255.56 6,257.95 6,255.56 6,257.95 3,475.4K
14:28 6,257.60 6,258.44 6,257.60 6,258.30 3,361.7K
14:29 6,258.48 6,259.62 6,258.48 6,259.62 5,322.7K
14:30 6,260.84 6,269.69 6,260.84 6,269.69 24,334.2K
14:31 6,271.56 6,272.23 6,271.32 6,271.32 35,187.8K
14:32 6,271.58 6,272.84 6,271.58 6,272.57 18,439.7K
14:33 6,271.89 6,272.13 6,270.36 6,270.36 21,332.1K
14:34 6,271.63 6,271.74 6,271.40 6,271.40 7,358.2K
14:35 6,272.55 6,274.65 6,272.55 6,273.99 9,837.7K
14:36 6,273.55 6,274.56 6,272.01 6,272.01 4,933.5K
14:37 6,272.51 6,274.88 6,272.51 6,274.88 22,579.5K
14:38 6,275.41 6,275.99 6,275.28 6,275.28 14,019.6K
14:39 6,274.12 6,274.88 6,273.99 6,274.76 5,746.2K
14:40 6,275.03 6,275.51 6,275.03 6,275.32 5,465.7K
14:41 6,276.54 6,276.54 6,275.57 6,275.81 21,407.2K
14:42 6,276.03 6,276.72 6,276.03 6,276.27 5,968.0K
14:43 6,275.32 6,275.32 6,274.33 6,274.33 7,239.1K
14:44 6,274.10 6,274.10 6,273.54 6,274.00 5,456.8K
14:45 6,274.23 6,274.23 6,273.24 6,273.82 2,210.4K
14:46 6,274.58 6,281.61 6,274.58 6,281.61 22,372.0K
14:47 6,286.11 6,286.11 6,284.61 6,285.93 38,584.4K
14:48 6,285.74 6,290.93 6,285.74 6,290.93 26,264.8K
14:49 6,291.69 6,291.69 6,289.17 6,289.17 22,985.2K
14:50 6,291.03 6,291.03 6,286.93 6,286.93 26,503.3K
14:51 6,287.38 6,287.38 6,286.86 6,287.23 6,439.1K
14:52 6,287.64 6,288.57 6,287.33 6,288.57 1,696.5K
14:53 6,288.11 6,289.48 6,288.11 6,289.30 6,170.2K
14:54 6,288.40 6,289.94 6,288.40 6,288.65 9,818.4K
14:55 6,290.02 6,293.25 6,290.02 6,293.25 16,254.9K
14:56 6,293.07 6,293.42 6,293.07 6,293.09 17,007.9K
14:57 6,294.39 6,298.22 6,294.39 6,298.22 12,779.6K
14:58 6,297.53 6,297.53 6,293.61 6,293.95 46,151.0K
14:59 6,293.18 6,295.17 6,293.18 6,295.17 11,344.6K
15:00 6,294.87 6,297.66 6,294.87 6,297.55 16,996.6K
15:01 6,297.59 6,297.59 6,295.10 6,295.10 9,166.4K
15:02 6,295.44 6,295.44 6,293.84 6,293.84 15,128.4K
15:03 6,294.01 6,296.38 6,294.01 6,294.58 10,877.2K
15:04 6,295.10 6,295.10 6,292.99 6,292.99 8,471.2K
15:05 6,292.25 6,293.30 6,291.77 6,293.30 11,030.4K
15:06 6,293.71 6,296.25 6,293.71 6,296.25 7,078.1K
15:07 6,297.45 6,299.73 6,297.45 6,299.73 10,330.5K
15:08 6,301.00 6,301.82 6,299.73 6,299.73 17,709.0K
15:09 6,299.56 6,299.56 6,297.41 6,297.41 24,049.5K
15:10 6,297.24 6,300.07 6,297.24 6,299.74 15,534.6K
15:11 6,299.29 6,299.66 6,298.76 6,298.76 5,114.6K
15:12 6,299.17 6,299.17 6,297.87 6,297.87 8,720.3K
15:13 6,299.10 6,299.51 6,298.90 6,298.98 9,761.5K
15:14 6,299.33 6,300.06 6,298.22 6,298.22 10,986.9K
15:15 6,297.84 6,299.08 6,297.84 6,298.32 5,489.5K
15:16 6,298.73 6,299.79 6,298.73 6,299.35 13,806.6K
15:17 6,299.19 6,299.83 6,297.99 6,299.83 11,970.1K
15:18 6,300.40 6,302.25 6,300.40 6,301.03 17,710.9K
15:19 6,300.07 6,300.07 6,298.14 6,298.14 10,466.2K
15:20 6,296.98 6,296.98 6,295.79 6,295.81 34,218.5K
15:21 6,296.05 6,297.24 6,296.05 6,296.71 7,418.1K
15:22 6,296.68 6,296.68 6,294.34 6,294.34 10,817.0K
15:23 6,294.44 6,295.15 6,294.44 6,295.15 5,668.0K
15:24 6,294.73 6,294.73 6,294.30 6,294.36 11,500.6K
15:25 6,293.48 6,293.48 6,291.91 6,291.91 24,523.0K
15:26 6,291.27 6,291.27 6,286.33 6,286.33 21,922.4K
15:27 6,285.95 6,288.99 6,285.95 6,288.99 16,593.5K
15:28 6,287.92 6,288.72 6,287.54 6,287.54 9,161.9K
15:29 6,288.28 6,289.03 6,288.11 6,288.11 7,211.1K
15:30 6,288.75 6,289.74 6,287.01 6,287.01 12,949.9K
15:31 6,291.66 6,293.39 6,291.42 6,292.74 12,875.3K
15:32 6,293.56 6,302.69 6,293.56 6,302.69 32,759.9K
15:33 6,302.89 6,305.74 6,302.89 6,305.74 19,302.9K
15:34 6,305.36 6,305.83 6,304.15 6,305.52 27,566.6K
15:35 6,305.89 6,307.42 6,305.89 6,306.98 12,299.2K
15:36 6,306.40 6,306.46 6,304.97 6,304.97 11,855.6K
15:37 6,304.18 6,304.18 6,303.01 6,303.61 7,738.3K
15:38 6,302.79 6,302.79 6,301.64 6,301.94 4,115.2K
15:39 6,301.10 6,301.67 6,300.69 6,301.15 2,567.7K
15:40 6,301.06 6,301.10 6,300.79 6,301.10 3,883.5K
15:41 6,301.03 6,301.30 6,298.66 6,298.66 4,930.3K
15:42 6,298.79 6,298.79 6,296.14 6,296.14 9,698.3K
15:43 6,295.76 6,296.77 6,295.76 6,296.54 4,624.4K
15:44 6,296.45 6,296.52 6,296.25 6,296.52 2,551.5K
15:45 6,296.88 6,296.88 6,295.59 6,295.59 6,153.5K
15:46 6,295.74 6,296.53 6,295.40 6,295.40 4,632.5K
15:47 6,295.37 6,297.11 6,295.28 6,297.11 8,564.9K
15:48 6,297.93 6,298.02 6,297.90 6,297.90 9,716.1K
15:49 6,296.78 6,296.78 6,296.55 6,296.64 10,990.2K
15:50 6,296.72 6,296.85 6,296.36 6,296.36 14,504.7K
15:51 6,295.12 6,295.24 6,294.81 6,294.81 7,486.7K
15:52 6,294.73 6,294.73 6,291.81 6,291.81 14,046.9K
15:53 6,290.96 6,292.67 6,290.96 6,292.32 11,149.9K
15:54 6,292.21 6,292.97 6,292.21 6,292.92 9,730.1K
15:55 6,292.71 6,294.33 6,292.44 6,294.33 21,934.3K
15:56 6,296.05 6,296.05 6,292.26 6,292.26 28,137.7K
15:57 6,293.13 6,294.05 6,293.13 6,293.29 13,535.5K
15:58 6,293.09 6,294.73 6,293.09 6,294.73 5,183.8K
15:59 6,296.09 6,296.09 6,295.46 6,295.57 6,779.2K
16:00 6,295.75 6,295.75 6,279.18 6,279.18 44,998.8K
16:01 6,279.78 6,292.74 6,279.78 6,292.74 60,323.5K
16:02 6,295.27 6,301.26 6,295.27 6,301.26 42,115.2K
16:03 6,301.24 6,312.60 6,301.24 6,312.60 52,096.4K
16:04 6,315.75 6,320.21 6,315.75 6,318.66 79,394.7K
16:05 6,316.61 6,318.72 6,316.61 6,318.02 10,467.5K
16:06 6,316.96 6,316.96 6,311.88 6,311.88 14,284.3K
16:07 6,310.87 6,310.87 6,308.26 6,308.45 30,600.4K
16:08 6,308.04 6,308.04 6,306.56 6,306.56 8,109.4K
16:09 6,305.30 6,305.83 6,305.30 6,305.37 10,868.9K
16:10 6,305.44 6,309.78 6,305.44 6,309.78 22,392.0K
16:11 6,311.16 6,311.38 6,310.09 6,310.09 15,001.0K
16:12 6,310.00 6,310.31 6,309.64 6,310.31 9,629.6K
16:13 6,310.98 6,311.85 6,310.98 6,311.83 17,755.7K
16:14 6,310.89 6,311.59 6,310.89 6,311.13 8,627.1K
16:15 6,310.33 6,311.79 6,310.33 6,311.79 11,695.4K
16:16 6,311.85 6,311.85 6,310.62 6,310.62 13,673.2K
16:17 6,310.32 6,310.32 6,307.72 6,307.72 8,650.2K
16:18 6,307.83 6,309.37 6,307.41 6,308.95 18,348.7K
16:19 6,308.42 6,311.00 6,308.42 6,311.00 5,238.5K
16:20 6,310.92 6,314.46 6,310.92 6,314.46 15,506.4K
16:21 6,314.81 6,314.81 6,313.81 6,313.81 4,034.7K
16:22 6,313.25 6,313.25 6,311.45 6,312.79 3,730.8K
16:23 6,312.51 6,314.90 6,312.51 6,314.81 11,542.1K
16:24 6,315.13 6,315.13 6,310.91 6,310.91 9,301.2K
16:25 6,309.68 6,309.91 6,308.91 6,308.91 27,228.9K
16:26 6,309.45 6,310.40 6,309.45 6,310.31 8,038.5K
16:27 6,310.14 6,311.18 6,310.14 6,311.18 1,681.7K
16:28 6,310.41 6,310.41 6,307.77 6,307.77 4,632.5K
16:29 6,307.83 6,307.83 6,306.46 6,306.46 5,081.9K
16:30 6,305.49 6,306.70 6,304.46 6,304.46 3,125.1K
16:31 6,305.33 6,305.96 6,305.28 6,305.96 5,896.0K
16:32 6,306.88 6,306.94 6,306.36 6,306.36 4,403.4K
16:33 6,305.93 6,305.93 6,304.72 6,304.72 7,333.0K
16:34 6,303.77 6,304.03 6,301.19 6,301.19 17,832.3K
16:35 6,302.98 6,302.98 6,302.63 6,302.63 5,618.8K
16:36 6,302.93 6,303.28 6,302.43 6,303.28 11,545.3K
16:37 6,303.95 6,303.95 6,303.33 6,303.50 10,831.7K
16:38 6,302.00 6,304.62 6,302.00 6,304.62 4,389.2K
16:39 6,303.51 6,303.51 6,301.39 6,301.51 5,083.7K
16:40 6,301.72 6,302.58 6,301.72 6,302.58 9,757.6K
16:41 6,302.55 6,302.55 6,301.58 6,301.58 8,973.2K
16:42 6,302.22 6,303.56 6,302.22 6,303.56 5,400.5K
16:43 6,302.65 6,302.65 6,302.37 6,302.57 2,533.4K
16:44 6,302.10 6,302.10 6,300.77 6,300.77 4,236.1K
16:45 6,301.01 6,302.35 6,301.01 6,301.35 11,267.8K
16:46 6,301.11 6,301.11 6,298.98 6,300.08 4,553.8K
16:47 6,299.29 6,299.29 6,297.78 6,297.78 9,638.6K
16:48 6,296.57 6,297.73 6,296.57 6,297.08 5,163.4K
16:49 6,295.37 6,295.37 6,294.52 6,294.52 6,256.9K
16:50 6,294.41 6,295.42 6,294.21 6,295.14 6,000.9K
16:51 6,296.35 6,298.30 6,296.01 6,297.87 5,430.4K
16:52 6,296.77 6,298.72 6,296.77 6,298.72 13,329.2K
16:53 6,298.48 6,299.47 6,298.00 6,299.47 4,112.0K
16:54 6,298.88 6,299.46 6,298.85 6,299.46 3,658.2K
16:55 6,299.20 6,299.31 6,298.90 6,299.26 9,882.4K
16:56 6,299.14 6,299.14 6,298.82 6,298.82 7,284.9K
16:57 6,298.87 6,298.87 6,297.68 6,297.68 1,901.8K
16:58 6,296.88 6,297.83 6,296.88 6,297.83 7,230.1K
16:59 6,297.52 6,297.90 6,297.06 6,297.23 5,397.6K
17:00 6,296.86 6,299.22 6,296.86 6,299.22 7,111.7K
17:01 6,299.14 6,299.16 6,298.33 6,299.16 13,572.6K
17:02 6,296.53 6,296.53 6,293.41 6,293.41 20,267.4K
17:03 6,293.33 6,293.33 6,291.61 6,292.05 8,038.5K
17:04 6,291.36 6,291.36 6,287.88 6,287.88 18,037.3K
17:05 6,287.90 6,288.56 6,287.89 6,288.13 15,688.2K
17:06 6,287.54 6,287.54 6,285.95 6,285.95 8,174.6K
17:07 6,286.77 6,288.33 6,286.77 6,288.11 5,493.8K
17:08 6,288.52 6,288.52 6,287.43 6,288.34 2,518.0K
17:09 6,289.34 6,290.20 6,288.79 6,290.20 3,028.4K
17:10 6,289.11 6,291.00 6,289.11 6,290.58 2,891.0K
17:11 6,290.83 6,290.83 6,289.47 6,289.47 3,863.4K
17:12 6,289.01 6,289.01 6,287.77 6,287.77 5,425.2K
17:13 6,287.42 6,288.70 6,287.42 6,288.70 7,181.2K
17:14 6,289.51 6,289.71 6,288.93 6,288.93 6,275.6K
17:15 6,288.02 6,289.89 6,288.02 6,289.89 3,383.5K
17:16 6,289.43 6,289.46 6,287.09 6,287.09 4,647.6K
17:17 6,283.16 6,284.32 6,283.16 6,284.32 10,969.0K
17:18 6,285.71 6,285.71 6,284.68 6,285.36 10,448.7K
17:19 6,284.48 6,284.48 6,283.61 6,284.01 2,945.1K
17:20 6,283.70 6,283.70 6,281.28 6,281.28 9,480.4K
17:21 6,280.98 6,281.56 6,280.05 6,281.56 19,715.3K
17:22 6,281.73 6,282.19 6,281.73 6,281.88 5,144.6K
17:23 6,282.50 6,285.54 6,282.50 6,285.08 9,319.9K
17:24 6,284.37 6,284.37 6,282.29 6,282.79 6,698.5K
17:25 6,282.65 6,282.86 6,281.88 6,281.91 12,056.1K
17:26 6,280.61 6,280.61 6,278.74 6,278.74 16,980.1K
17:27 6,278.57 6,278.57 6,277.20 6,277.32 8,731.4K
17:28 6,276.57 6,276.86 6,276.31 6,276.31 18,006.8K
17:29 6,273.32 6,273.32 6,268.83 6,268.87 39,295.8K
17:30 6,270.05 6,270.05 6,267.95 6,268.66 47,741.9K
17:31 6,270.79 6,272.82 6,270.79 6,272.82 21,752.1K
17:32 6,274.66 6,275.86 6,274.66 6,275.68 9,794.8K
17:33 6,276.38 6,277.91 6,276.38 6,277.69 10,652.3K
17:34 6,277.51 6,277.80 6,277.29 6,277.80 7,880.1K
17:35 6,278.44 6,278.44 6,276.34 6,276.34 11,344.9K
17:36 6,275.42 6,275.91 6,275.02 6,275.91 14,266.9K
17:37 6,275.97 6,275.97 6,274.14 6,274.47 31,454.9K
17:38 6,273.41 6,273.48 6,272.05 6,273.48 36,790.9K
17:39 6,273.93 6,274.26 6,273.93 6,274.26 8,939.4K
17:40 6,274.95 6,275.93 6,273.90 6,273.90 13,277.4K
17:41 6,273.92 6,275.39 6,273.84 6,275.39 12,667.9K
17:42 6,275.91 6,275.93 6,274.27 6,274.27 4,722.4K
17:43 6,274.74 6,275.08 6,274.74 6,274.95 3,866.3K
17:44 6,275.16 6,275.65 6,275.16 6,275.16 8,071.6K
17:45 6,275.63 6,277.36 6,275.63 6,277.36 5,886.4K
17:46 6,277.98 6,281.71 6,277.98 6,281.71 23,226.2K
17:47 6,281.85 6,283.47 6,281.85 6,283.47 6,756.2K
17:48 6,283.84 6,283.84 6,283.17 6,283.17 4,530.0K
17:49 6,282.89 6,284.49 6,282.89 6,284.49 7,275.1K
17:50 6,284.89 6,285.13 6,284.89 6,285.00 4,238.5K
17:51 6,285.68 6,285.99 6,284.90 6,284.90 14,936.0K
17:52 6,284.52 6,286.93 6,284.52 6,286.93 7,534.0K
17:53 6,287.29 6,288.99 6,287.29 6,288.80 7,730.5K
17:54 6,289.24 6,292.92 6,289.24 6,292.92 11,483.0K
17:55 6,291.81 6,291.81 6,291.02 6,291.02 9,756.3K
17:56 6,291.00 6,291.00 6,288.48 6,288.48 3,635.9K
17:57 6,287.95 6,287.95 6,287.25 6,287.25 3,359.9K
17:58 6,287.36 6,287.51 6,287.12 6,287.15 3,667.2K
17:59 6,287.27 6,287.50 6,287.27 6,287.32 4,317.7K
18:00 6,286.86 6,287.62 6,286.86 6,287.40 5,948.7K
18:01 6,288.05 6,288.26 6,287.00 6,288.26 3,714.0K
18:02 6,288.46 6,288.81 6,287.44 6,287.44 7,951.8K
18:03 6,287.33 6,287.80 6,287.04 6,287.04 3,547.3K
18:04 6,286.90 6,287.90 6,286.90 6,287.90 3,055.7K
18:05 6,286.92 6,290.45 6,286.92 6,290.45 6,233.1K
18:06 6,290.42 6,290.59 6,290.04 6,290.04 1,738.8K
18:07 6,289.92 6,289.94 6,288.07 6,288.07 2,394.5K
18:08 6,286.78 6,287.38 6,286.26 6,286.58 2,159.7K
18:09 6,287.33 6,287.33 6,283.39 6,283.39 9,765.3K
18:10 6,283.26 6,283.26 6,280.72 6,280.72 8,589.2K
18:11 6,282.35 6,282.35 6,280.87 6,280.87 1,036.4K
18:12 6,281.17 6,282.22 6,281.06 6,282.22 6,949.8K
18:13 6,282.13 6,282.24 6,281.29 6,281.29 3,128.0K
18:14 6,281.44 6,282.08 6,281.44 6,282.08 1,888.4K
18:15 6,281.23 6,283.49 6,281.23 6,283.49 5,779.6K
18:16 6,283.19 6,284.21 6,283.02 6,283.02 55,886.7K
18:17 6,283.56 6,283.56 6,282.24 6,283.15 7,025.4K
18:18 6,282.13 6,282.13 6,277.51 6,277.51 16,956.1K
18:19 6,279.51 6,285.71 6,279.51 6,283.24 18,475.2K
18:20 6,283.14 6,283.47 6,282.80 6,283.47 6,209.7K
18:21 6,284.20 6,284.20 6,282.21 6,282.21 13,452.1K
18:22 6,282.56 6,284.25 6,282.26 6,284.25 6,149.1K
18:23 6,284.22 6,286.79 6,284.22 6,286.45 6,469.7K
18:24 6,286.84 6,286.94 6,285.74 6,285.74 8,117.9K
18:25 6,285.73 6,289.88 6,285.73 6,289.49 19,943.7K
18:26 6,289.56 6,289.56 6,285.95 6,285.95 5,546.7K
18:27 6,284.50 6,284.50 6,283.33 6,283.33 13,176.8K
18:28 6,283.28 6,283.28 6,281.85 6,281.85 9,154.3K
18:29 6,281.58 6,281.58 6,281.15 6,281.41 11,958.5K
18:30 6,280.50 6,280.75 6,278.18 6,278.18 27,413.0K
18:31 6,277.70 6,277.78 6,274.47 6,274.47 10,313.3K
18:32 6,274.00 6,274.00 6,272.74 6,272.74 18,856.7K
18:33 6,272.28 6,272.28 6,271.04 6,271.26 9,379.2K
18:34 6,271.58 6,271.58 6,270.61 6,270.64 10,648.9K
18:35 6,270.77 6,270.77 6,269.24 6,269.24 14,049.4K
18:36 6,268.11 6,268.56 6,267.17 6,267.17 13,637.2K
18:37 6,267.92 6,269.47 6,267.92 6,269.47 7,392.3K
18:38 6,268.07 6,270.71 6,268.07 6,270.71 6,776.3K
18:39 6,271.12 6,271.74 6,270.84 6,271.74 4,390.9K
18:40 6,271.53 6,271.53 6,271.53 6,271.53 1,243.5K
18:51 6,270.47 6,270.47 6,270.47 6,270.47 6,597.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음