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 6,282.37 6,309.31 6,282.37 6,309.31 4,928.6K
09:51 6,311.33 6,312.20 6,311.33 6,312.20 4,872.8K
09:52 6,312.97 6,312.97 6,312.44 6,312.44 6,213.0K
09:53 6,312.45 6,315.43 6,312.45 6,315.42 26,933.2K
09:54 6,315.97 6,317.79 6,315.36 6,317.79 4,972.3K
09:55 6,317.92 6,319.29 6,317.92 6,319.29 3,671.2K
09:56 6,319.07 6,321.20 6,318.66 6,321.20 10,413.2K
09:57 6,320.73 6,321.89 6,320.73 6,320.85 6,251.2K
09:58 6,318.26 6,320.07 6,317.96 6,320.07 7,798.9K
09:59 6,319.11 6,319.70 6,318.12 6,319.70 1,877.6K
10:00 6,319.61 6,319.61 6,313.91 6,313.91 9,530.5K
10:01 6,313.01 6,313.01 6,310.67 6,310.67 7,527.9K
10:02 6,311.07 6,311.51 6,310.45 6,310.45 5,925.9K
10:03 6,310.10 6,311.34 6,310.10 6,311.14 4,047.7K
10:04 6,312.65 6,313.26 6,312.65 6,313.26 5,372.2K
10:05 6,307.03 6,307.03 6,305.30 6,305.30 9,164.6K
10:06 6,306.52 6,307.49 6,305.94 6,306.58 6,434.1K
10:07 6,305.31 6,305.95 6,305.31 6,305.91 5,095.0K
10:08 6,307.16 6,307.16 6,306.21 6,306.33 4,319.5K
10:09 6,305.77 6,305.77 6,302.70 6,303.70 7,723.5K
10:10 6,303.33 6,303.55 6,302.64 6,303.55 5,269.6K
10:11 6,303.27 6,303.27 6,301.05 6,301.05 8,287.3K
10:12 6,299.73 6,299.73 6,297.84 6,298.53 5,708.2K
10:13 6,298.25 6,298.25 6,297.77 6,298.10 5,332.4K
10:14 6,297.66 6,300.07 6,297.66 6,300.07 3,779.5K
10:15 6,305.00 6,305.70 6,304.11 6,305.70 7,279.9K
10:16 6,305.33 6,305.33 6,303.42 6,303.42 4,182.3K
10:17 6,303.36 6,304.06 6,303.36 6,304.06 3,001.0K
10:18 6,304.34 6,304.68 6,304.14 6,304.68 1,846.6K
10:19 6,305.25 6,305.25 6,302.79 6,303.78 2,909.0K
10:20 6,304.11 6,304.11 6,303.43 6,303.78 8,075.4K
10:21 6,303.65 6,303.88 6,303.02 6,303.84 5,614.9K
10:22 6,302.95 6,303.09 6,302.16 6,302.16 5,678.6K
10:23 6,302.04 6,302.04 6,301.24 6,301.34 7,261.1K
10:24 6,300.06 6,300.40 6,299.61 6,300.40 3,677.3K
10:25 6,300.19 6,300.19 6,299.19 6,299.27 2,782.3K
10:26 6,299.04 6,299.04 6,298.88 6,298.92 2,276.0K
10:27 6,297.23 6,297.36 6,296.53 6,296.53 13,847.1K
10:28 6,296.31 6,296.32 6,295.34 6,295.36 21,659.2K
10:29 6,295.43 6,295.81 6,294.22 6,294.22 5,737.7K
10:30 6,293.83 6,294.08 6,292.97 6,294.08 34,736.2K
10:31 6,293.35 6,293.35 6,290.87 6,290.87 9,159.0K
10:32 6,288.78 6,288.78 6,280.67 6,280.67 48,758.3K
10:33 6,280.06 6,280.79 6,280.06 6,280.37 16,192.4K
10:34 6,278.78 6,278.78 6,277.87 6,277.87 26,480.6K
10:35 6,277.99 6,277.99 6,277.05 6,277.16 12,675.9K
10:36 6,276.32 6,276.32 6,275.47 6,275.83 8,376.1K
10:37 6,275.50 6,275.50 6,275.06 6,275.44 20,586.1K
10:38 6,275.55 6,280.54 6,275.55 6,280.54 9,387.3K
10:39 6,281.69 6,282.83 6,281.22 6,282.83 14,534.5K
10:40 6,282.60 6,282.74 6,280.98 6,280.98 7,104.5K
10:41 6,280.23 6,280.23 6,278.95 6,279.09 7,865.4K
10:42 6,279.59 6,279.59 6,278.27 6,279.09 5,100.2K
10:43 6,279.50 6,286.25 6,279.50 6,286.25 9,663.3K
10:44 6,287.45 6,287.53 6,287.01 6,287.45 11,376.5K
10:45 6,287.72 6,288.05 6,287.18 6,288.05 2,870.0K
10:46 6,287.54 6,290.04 6,287.54 6,290.04 28,937.0K
10:47 6,291.00 6,291.00 6,290.04 6,290.61 6,825.5K
10:48 6,290.77 6,290.77 6,289.56 6,289.56 8,870.9K
10:49 6,288.87 6,288.87 6,288.21 6,288.26 7,556.8K
10:50 6,288.33 6,288.33 6,286.80 6,286.80 6,170.8K
10:51 6,287.21 6,287.21 6,284.58 6,284.58 8,000.6K
10:52 6,281.17 6,281.27 6,279.94 6,281.27 14,320.9K
10:53 6,281.36 6,283.11 6,281.36 6,283.11 3,806.0K
10:54 6,284.11 6,284.16 6,283.56 6,283.56 2,415.9K
10:55 6,283.16 6,283.16 6,279.98 6,280.46 6,237.5K
10:56 6,280.39 6,280.41 6,277.95 6,277.95 5,766.5K
10:57 6,277.98 6,278.18 6,277.40 6,278.18 3,027.0K
10:58 6,279.44 6,279.44 6,278.17 6,278.83 1,966.6K
10:59 6,279.07 6,281.41 6,279.07 6,280.83 8,410.8K
11:00 6,281.83 6,281.83 6,280.72 6,280.72 8,001.6K
11:01 6,280.55 6,280.74 6,280.16 6,280.74 4,889.8K
11:02 6,280.31 6,280.66 6,280.31 6,280.66 12,410.2K
11:03 6,281.49 6,283.11 6,281.49 6,283.11 4,593.4K
11:04 6,283.83 6,283.83 6,283.32 6,283.32 5,233.5K
11:05 6,282.35 6,282.89 6,282.22 6,282.58 10,503.9K
11:06 6,282.55 6,282.55 6,276.70 6,277.98 10,394.2K
11:07 6,278.37 6,279.92 6,278.37 6,279.79 9,474.8K
11:08 6,278.97 6,280.21 6,278.52 6,280.21 14,631.9K
11:09 6,280.26 6,280.27 6,279.03 6,279.03 13,851.0K
11:10 6,279.73 6,279.88 6,279.43 6,279.43 4,760.0K
11:11 6,277.19 6,277.19 6,273.08 6,273.08 17,951.0K
11:12 6,273.64 6,277.04 6,273.64 6,276.33 24,974.0K
11:13 6,276.17 6,276.17 6,275.14 6,275.14 12,550.8K
11:14 6,274.68 6,278.96 6,274.68 6,278.96 15,635.3K
11:15 6,280.43 6,281.55 6,280.43 6,281.55 17,102.9K
11:16 6,282.54 6,282.54 6,281.47 6,281.47 8,619.1K
11:17 6,281.79 6,281.79 6,280.32 6,280.43 10,715.9K
11:18 6,280.77 6,283.49 6,280.77 6,283.49 14,193.5K
11:19 6,283.42 6,283.90 6,283.42 6,283.90 8,362.1K
11:20 6,283.45 6,283.67 6,282.62 6,282.62 5,152.1K
11:21 6,282.60 6,282.96 6,282.06 6,282.96 8,481.6K
11:22 6,282.24 6,282.41 6,281.32 6,281.32 2,415.6K
11:23 6,280.93 6,281.70 6,280.93 6,281.70 2,528.5K
11:24 6,281.82 6,282.51 6,281.62 6,282.51 1,582.8K
11:25 6,282.54 6,282.81 6,282.27 6,282.81 1,913.5K
11:26 6,282.78 6,286.51 6,282.46 6,286.51 34,065.7K
11:27 6,286.69 6,287.34 6,286.69 6,286.87 11,057.0K
11:28 6,287.40 6,289.12 6,287.40 6,289.12 8,051.8K
11:29 6,289.05 6,289.90 6,289.05 6,289.61 13,320.7K
11:30 6,289.80 6,292.17 6,289.62 6,292.17 10,055.4K
11:31 6,292.62 6,298.04 6,292.62 6,296.84 34,219.8K
11:32 6,296.73 6,299.11 6,296.73 6,299.11 17,583.2K
11:33 6,299.56 6,302.67 6,299.56 6,302.67 49,861.4K
11:34 6,303.36 6,303.36 6,302.55 6,302.87 32,444.3K
11:35 6,302.67 6,307.01 6,302.67 6,307.01 24,136.7K
11:36 6,309.51 6,311.77 6,309.51 6,311.77 22,186.3K
11:37 6,311.79 6,311.94 6,311.48 6,311.94 13,004.9K
11:38 6,310.82 6,313.73 6,310.82 6,313.73 33,539.1K
11:39 6,313.15 6,313.15 6,311.82 6,312.32 11,926.4K
11:40 6,312.20 6,312.20 6,309.62 6,310.74 10,763.5K
11:41 6,310.83 6,312.55 6,310.30 6,312.55 19,969.3K
11:42 6,313.44 6,315.30 6,313.44 6,313.94 21,823.8K
11:43 6,313.85 6,313.94 6,313.79 6,313.79 5,124.6K
11:44 6,313.15 6,313.15 6,312.65 6,312.88 6,382.3K
11:45 6,312.67 6,312.68 6,311.05 6,311.05 8,797.7K
11:46 6,310.07 6,311.84 6,310.07 6,311.16 7,035.9K
11:47 6,310.72 6,310.72 6,309.52 6,310.28 3,643.5K
11:48 6,310.02 6,310.24 6,308.20 6,308.20 4,385.6K
11:49 6,307.42 6,307.91 6,307.19 6,307.81 5,346.8K
11:50 6,307.82 6,308.09 6,307.03 6,307.78 7,650.4K
11:51 6,307.65 6,307.65 6,305.53 6,305.53 4,636.0K
11:52 6,305.40 6,307.29 6,305.40 6,307.29 12,971.6K
11:53 6,307.49 6,307.49 6,304.11 6,304.11 20,280.0K
11:54 6,303.90 6,303.90 6,301.94 6,301.94 10,579.9K
11:55 6,302.51 6,304.91 6,302.44 6,304.91 4,963.8K
11:56 6,305.50 6,305.65 6,305.19 6,305.19 3,013.5K
11:57 6,305.49 6,305.53 6,304.72 6,304.72 5,378.9K
11:58 6,305.17 6,305.28 6,303.61 6,303.61 2,800.8K
11:59 6,304.82 6,305.25 6,304.56 6,304.74 3,743.3K
12:00 6,304.63 6,304.63 6,303.47 6,303.47 4,080.4K
12:01 6,302.25 6,302.34 6,301.96 6,301.96 2,119.6K
12:02 6,302.04 6,302.04 6,300.31 6,300.31 9,526.0K
12:03 6,300.73 6,301.07 6,300.48 6,300.48 1,100.6K
12:04 6,301.81 6,303.44 6,301.81 6,303.44 7,689.3K
12:05 6,303.21 6,303.21 6,300.66 6,300.66 1,140.3K
12:06 6,300.44 6,300.44 6,299.91 6,299.91 3,226.7K
12:07 6,299.10 6,299.10 6,298.04 6,298.04 8,818.1K
12:08 6,297.23 6,297.23 6,294.75 6,295.20 16,426.8K
12:09 6,295.35 6,295.35 6,294.50 6,294.91 8,014.7K
12:10 6,293.11 6,293.11 6,291.71 6,292.19 8,818.9K
12:11 6,290.71 6,290.71 6,286.02 6,287.41 25,406.3K
12:12 6,287.99 6,287.99 6,285.86 6,287.27 7,248.9K
12:13 6,282.90 6,282.90 6,281.59 6,282.24 78,989.4K
12:14 6,282.52 6,284.61 6,282.52 6,284.61 13,089.1K
12:15 6,285.60 6,287.50 6,285.60 6,287.50 16,770.0K
12:16 6,289.07 6,289.40 6,288.98 6,289.40 3,436.6K
12:17 6,289.62 6,293.90 6,289.62 6,293.90 14,030.2K
12:18 6,294.89 6,296.76 6,294.89 6,296.76 5,770.1K
12:19 6,295.54 6,295.54 6,294.33 6,294.33 5,447.1K
12:20 6,294.66 6,297.51 6,294.66 6,297.51 15,388.0K
12:21 6,297.19 6,297.19 6,296.03 6,296.36 3,539.6K
12:22 6,296.93 6,299.91 6,296.91 6,299.91 12,199.9K
12:23 6,300.64 6,301.63 6,300.18 6,300.18 11,100.1K
12:24 6,300.99 6,301.33 6,299.81 6,299.81 11,750.2K
12:25 6,300.10 6,303.60 6,300.10 6,303.60 10,485.9K
12:26 6,306.76 6,312.11 6,306.76 6,311.53 27,488.9K
12:27 6,310.76 6,311.08 6,310.55 6,310.55 12,039.0K
12:28 6,309.65 6,310.93 6,309.65 6,310.93 4,639.3K
12:29 6,311.11 6,311.11 6,310.10 6,310.10 7,548.3K
12:30 6,309.80 6,310.17 6,306.23 6,306.23 8,730.3K
12:31 6,305.48 6,305.48 6,298.71 6,301.85 20,172.2K
12:32 6,301.89 6,301.89 6,301.31 6,301.58 1,577.3K
12:33 6,302.26 6,302.26 6,301.71 6,301.95 2,610.4K
12:34 6,301.89 6,301.89 6,301.36 6,301.46 12,403.8K
12:35 6,300.31 6,300.77 6,300.31 6,300.75 6,337.7K
12:36 6,300.34 6,300.34 6,299.82 6,299.97 1,958.6K
12:37 6,300.23 6,300.23 6,299.53 6,299.95 3,242.0K
12:38 6,299.80 6,300.14 6,299.80 6,300.12 7,780.4K
12:39 6,300.02 6,300.02 6,298.31 6,298.49 7,512.7K
12:40 6,297.81 6,298.85 6,297.81 6,298.85 2,047.9K
12:41 6,298.69 6,299.22 6,298.69 6,299.22 403.7K
12:42 6,300.33 6,300.33 6,299.34 6,299.36 2,507.5K
12:43 6,300.35 6,301.96 6,300.35 6,301.78 5,170.6K
12:44 6,300.65 6,301.57 6,300.65 6,301.57 906.6K
12:45 6,301.04 6,301.04 6,299.79 6,299.79 1,422.5K
12:46 6,300.62 6,300.62 6,300.21 6,300.44 2,864.1K
12:47 6,300.21 6,300.76 6,299.96 6,300.76 1,580.0K
12:48 6,301.41 6,301.89 6,301.41 6,301.75 9,005.7K
12:49 6,301.84 6,306.25 6,301.84 6,306.25 23,270.0K
12:50 6,306.40 6,306.42 6,306.15 6,306.15 1,227.9K
12:51 6,306.26 6,306.26 6,305.25 6,306.18 6,461.6K
12:52 6,304.70 6,304.70 6,304.34 6,304.37 5,101.7K
12:53 6,304.11 6,304.90 6,304.11 6,304.90 2,078.0K
12:54 6,304.53 6,306.96 6,304.53 6,306.70 34,573.8K
12:55 6,306.84 6,307.51 6,306.40 6,307.51 6,487.9K
12:56 6,307.76 6,307.76 6,307.22 6,307.22 1,650.8K
12:57 6,306.90 6,306.90 6,306.43 6,306.43 1,451.9K
12:58 6,305.60 6,306.23 6,305.60 6,306.23 3,126.0K
12:59 6,306.28 6,306.59 6,306.19 6,306.42 1,589.2K
13:00 6,307.21 6,308.56 6,307.21 6,308.05 11,548.4K
13:01 6,307.87 6,308.90 6,307.87 6,308.90 6,318.5K
13:02 6,309.16 6,309.42 6,309.16 6,309.42 3,196.5K
13:03 6,307.29 6,307.86 6,306.70 6,306.70 4,219.3K
13:04 6,305.75 6,305.75 6,305.03 6,305.03 4,511.4K
13:05 6,302.47 6,302.47 6,294.91 6,295.25 22,074.4K
13:06 6,296.42 6,298.74 6,296.42 6,298.74 12,194.8K
13:07 6,299.33 6,302.58 6,299.33 6,302.58 33,137.8K
13:08 6,302.76 6,302.76 6,300.61 6,300.61 18,917.2K
13:09 6,300.43 6,301.52 6,300.43 6,301.02 9,564.4K
13:10 6,302.01 6,302.01 6,300.90 6,301.04 8,478.0K
13:11 6,301.13 6,301.93 6,301.13 6,301.35 2,223.0K
13:12 6,301.25 6,301.76 6,301.01 6,301.01 6,543.3K
13:13 6,300.72 6,300.72 6,299.31 6,299.31 4,767.0K
13:14 6,299.78 6,301.02 6,299.78 6,301.02 1,858.3K
13:15 6,300.48 6,300.48 6,299.56 6,299.97 2,713.5K
13:16 6,300.63 6,300.87 6,300.63 6,300.67 7,608.7K
13:17 6,300.81 6,300.81 6,300.08 6,300.08 2,516.0K
13:18 6,299.22 6,299.22 6,295.76 6,295.76 8,597.9K
13:19 6,295.46 6,296.02 6,295.17 6,296.02 7,044.5K
13:20 6,295.65 6,295.72 6,292.04 6,292.04 12,464.2K
13:21 6,293.40 6,293.98 6,292.25 6,293.98 9,533.4K
13:22 6,294.24 6,296.05 6,294.24 6,296.05 7,598.2K
13:23 6,296.34 6,296.85 6,296.34 6,296.84 1,922.0K
13:24 6,296.53 6,297.55 6,296.53 6,297.18 20,786.6K
13:25 6,297.20 6,297.20 6,294.66 6,294.66 5,120.4K
13:26 6,294.62 6,294.62 6,293.69 6,293.69 5,887.6K
13:27 6,293.64 6,293.64 6,291.35 6,291.35 5,431.2K
13:28 6,291.94 6,293.67 6,291.94 6,293.60 8,003.4K
13:29 6,294.08 6,294.88 6,294.08 6,294.46 4,913.0K
13:30 6,295.25 6,295.72 6,294.00 6,294.00 5,507.3K
13:31 6,294.04 6,294.47 6,293.94 6,294.47 3,484.1K
13:32 6,295.35 6,295.98 6,295.35 6,295.98 2,306.3K
13:33 6,296.27 6,297.12 6,296.27 6,296.53 21,274.1K
13:34 6,295.88 6,295.88 6,294.09 6,294.09 3,516.4K
13:35 6,294.34 6,294.34 6,290.08 6,290.08 9,101.9K
13:36 6,290.78 6,290.78 6,288.94 6,288.94 5,645.0K
13:37 6,288.61 6,288.96 6,288.61 6,288.96 3,123.5K
13:38 6,289.25 6,289.25 6,288.57 6,288.57 2,376.4K
13:39 6,287.04 6,289.73 6,287.04 6,289.73 7,557.7K
13:40 6,290.58 6,290.60 6,289.56 6,289.56 4,204.7K
13:41 6,288.44 6,289.52 6,288.44 6,289.52 10,243.9K
13:42 6,289.95 6,289.95 6,289.45 6,289.45 8,617.7K
13:43 6,289.91 6,290.67 6,289.91 6,290.67 3,309.5K
13:44 6,289.74 6,289.75 6,289.56 6,289.75 4,594.3K
13:45 6,289.93 6,290.54 6,289.93 6,290.33 12,684.2K
13:46 6,290.33 6,290.33 6,289.79 6,289.83 2,669.0K
13:47 6,289.96 6,295.14 6,289.96 6,295.14 19,397.9K
13:48 6,295.80 6,296.12 6,294.95 6,294.95 3,940.4K
13:49 6,294.86 6,296.74 6,294.86 6,296.41 15,744.3K
13:50 6,296.34 6,296.34 6,295.54 6,295.81 4,369.9K
13:51 6,294.38 6,294.38 6,292.98 6,293.69 10,016.6K
13:52 6,293.39 6,293.57 6,292.90 6,292.90 6,084.0K
13:53 6,293.25 6,295.24 6,293.25 6,294.61 22,805.8K
13:54 6,294.67 6,295.74 6,294.67 6,295.15 18,810.9K
13:55 6,296.21 6,296.37 6,295.67 6,295.67 15,303.7K
13:56 6,295.73 6,296.65 6,295.73 6,296.42 8,607.6K
13:57 6,296.20 6,296.54 6,295.80 6,295.80 7,660.7K
13:58 6,296.06 6,296.06 6,294.01 6,294.01 5,813.2K
13:59 6,293.73 6,294.19 6,291.92 6,291.92 23,362.2K
14:00 6,290.30 6,290.30 6,287.40 6,287.54 21,218.9K
14:01 6,287.34 6,287.38 6,287.09 6,287.38 10,875.6K
14:02 6,287.30 6,287.30 6,285.19 6,285.19 6,890.5K
14:03 6,285.67 6,285.67 6,284.03 6,284.03 8,219.1K
14:04 6,284.93 6,284.93 6,283.04 6,283.55 13,148.1K
14:05 6,283.97 6,284.90 6,283.53 6,283.53 7,319.4K
14:06 6,283.45 6,283.45 6,282.60 6,283.00 8,267.7K
14:07 6,283.03 6,283.29 6,282.73 6,282.73 4,103.0K
14:08 6,282.30 6,282.30 6,280.48 6,280.48 16,039.5K
14:09 6,280.88 6,282.11 6,280.88 6,281.34 8,306.3K
14:10 6,281.34 6,281.34 6,280.83 6,280.83 8,026.3K
14:11 6,281.23 6,282.88 6,280.71 6,282.88 20,763.7K
14:12 6,282.04 6,282.04 6,280.78 6,280.78 5,270.9K
14:13 6,280.90 6,280.90 6,280.02 6,280.06 9,274.5K
14:14 6,280.08 6,281.86 6,280.08 6,281.86 7,894.1K
14:15 6,281.57 6,281.98 6,279.47 6,279.47 11,740.1K
14:16 6,278.77 6,279.22 6,278.77 6,279.16 10,853.6K
14:17 6,279.44 6,281.10 6,279.44 6,280.71 5,528.9K
14:18 6,280.86 6,283.58 6,280.86 6,283.58 4,459.4K
14:19 6,282.63 6,283.82 6,282.63 6,283.07 6,103.2K
14:20 6,284.47 6,285.01 6,281.98 6,285.01 27,749.5K
14:21 6,285.79 6,285.79 6,285.57 6,285.63 15,474.1K
14:22 6,285.82 6,287.05 6,285.82 6,286.70 4,702.8K
14:23 6,286.80 6,288.52 6,286.80 6,288.52 6,739.4K
14:24 6,288.18 6,288.18 6,287.56 6,287.59 4,739.7K
14:25 6,287.73 6,287.73 6,287.38 6,287.67 3,260.8K
14:26 6,287.76 6,288.65 6,287.16 6,287.16 4,632.2K
14:27 6,287.10 6,287.10 6,284.61 6,284.61 5,303.0K
14:28 6,283.84 6,283.84 6,282.63 6,282.75 8,509.5K
14:29 6,281.22 6,281.22 6,280.47 6,280.95 10,295.5K
14:30 6,280.72 6,281.07 6,280.23 6,281.07 4,316.7K
14:31 6,280.97 6,280.97 6,279.55 6,279.55 3,168.3K
14:32 6,279.51 6,280.65 6,278.53 6,280.65 6,173.1K
14:33 6,280.32 6,281.17 6,280.29 6,280.77 9,507.3K
14:34 6,280.80 6,282.76 6,279.80 6,282.76 8,497.1K
14:35 6,282.82 6,283.25 6,281.94 6,281.94 4,000.0K
14:36 6,281.81 6,282.43 6,281.57 6,281.57 2,834.1K
14:37 6,282.39 6,282.39 6,281.60 6,281.60 2,715.0K
14:38 6,281.97 6,282.07 6,281.79 6,281.86 2,204.2K
14:39 6,282.68 6,282.68 6,281.58 6,281.82 2,186.2K
14:40 6,281.61 6,282.17 6,281.61 6,282.17 5,951.2K
14:41 6,282.34 6,283.67 6,281.88 6,283.67 2,846.0K
14:42 6,283.80 6,284.11 6,283.64 6,284.11 5,694.9K
14:43 6,284.19 6,287.46 6,284.19 6,287.46 10,200.5K
14:44 6,286.72 6,286.72 6,285.66 6,286.04 4,200.8K
14:45 6,285.90 6,287.05 6,285.87 6,287.05 2,621.0K
14:46 6,287.51 6,287.51 6,287.18 6,287.49 2,403.5K
14:47 6,287.28 6,287.74 6,286.77 6,286.77 6,301.5K
14:48 6,286.20 6,287.28 6,286.20 6,287.28 4,737.4K
14:49 6,288.17 6,288.44 6,288.17 6,288.44 9,045.2K
14:50 6,290.04 6,292.63 6,290.04 6,292.63 18,110.0K
14:51 6,291.68 6,292.61 6,291.68 6,292.22 3,238.0K
14:52 6,292.74 6,292.74 6,292.06 6,292.35 4,986.5K
14:53 6,292.69 6,292.69 6,290.81 6,290.81 4,136.3K
14:54 6,290.11 6,290.29 6,289.58 6,289.58 1,907.7K
14:55 6,291.05 6,291.05 6,288.63 6,288.63 8,095.5K
14:56 6,289.28 6,291.32 6,289.16 6,291.15 9,417.1K
14:57 6,291.08 6,291.80 6,291.08 6,291.80 3,061.8K
14:58 6,291.91 6,292.60 6,291.49 6,292.50 9,905.5K
14:59 6,293.35 6,293.35 6,292.17 6,292.17 4,757.1K
15:00 6,292.30 6,294.96 6,292.30 6,294.84 27,320.7K
15:01 6,294.13 6,294.13 6,291.20 6,291.31 8,908.6K
15:02 6,292.26 6,293.21 6,291.96 6,291.96 2,848.8K
15:03 6,291.70 6,291.70 6,291.60 6,291.64 3,970.0K
15:04 6,293.49 6,293.75 6,292.82 6,292.82 3,953.9K
15:05 6,291.78 6,291.78 6,288.82 6,288.82 4,746.8K
15:06 6,288.73 6,289.62 6,288.73 6,289.06 5,273.3K
15:07 6,288.88 6,288.96 6,288.35 6,288.96 1,863.6K
15:08 6,288.75 6,288.99 6,288.30 6,288.99 2,600.5K
15:09 6,289.62 6,290.58 6,289.62 6,290.49 6,222.6K
15:10 6,289.89 6,290.87 6,289.89 6,290.66 29,081.8K
15:11 6,292.46 6,294.31 6,292.35 6,294.31 47,561.0K
15:12 6,294.39 6,296.07 6,294.39 6,296.00 84,891.5K
15:13 6,295.94 6,296.67 6,295.94 6,296.48 31,924.0K
15:14 6,296.35 6,297.48 6,296.35 6,297.48 30,286.2K
15:15 6,298.27 6,298.34 6,297.91 6,298.06 14,229.2K
15:16 6,296.90 6,296.90 6,294.27 6,294.27 4,679.0K
15:17 6,294.28 6,297.36 6,294.28 6,297.36 9,624.2K
15:18 6,296.74 6,296.74 6,295.94 6,296.44 7,422.7K
15:19 6,296.93 6,296.93 6,296.14 6,296.14 4,674.6K
15:20 6,296.38 6,296.99 6,296.38 6,296.99 7,002.1K
15:21 6,296.99 6,297.03 6,296.39 6,297.03 5,631.0K
15:22 6,297.73 6,297.73 6,295.94 6,295.94 9,690.8K
15:23 6,295.10 6,295.10 6,294.29 6,294.29 9,069.1K
15:24 6,294.36 6,294.36 6,291.88 6,292.33 12,783.3K
15:25 6,291.78 6,291.80 6,291.59 6,291.80 4,043.1K
15:26 6,292.06 6,292.06 6,291.57 6,291.57 12,723.2K
15:27 6,290.46 6,290.46 6,288.07 6,288.07 19,902.7K
15:28 6,287.01 6,287.01 6,285.35 6,285.35 16,181.3K
15:29 6,285.03 6,287.42 6,285.03 6,287.42 13,933.5K
15:30 6,286.87 6,290.17 6,286.80 6,290.17 12,617.2K
15:31 6,289.39 6,289.77 6,289.21 6,289.64 6,562.2K
15:32 6,289.00 6,289.63 6,289.00 6,289.43 5,378.6K
15:33 6,289.27 6,290.06 6,289.27 6,290.06 7,500.0K
15:34 6,289.79 6,289.79 6,289.09 6,289.09 2,096.6K
15:35 6,287.59 6,288.06 6,286.54 6,288.06 11,504.6K
15:36 6,288.52 6,288.52 6,285.55 6,285.55 32,046.0K
15:37 6,284.76 6,284.76 6,283.41 6,283.41 16,286.1K
15:38 6,283.13 6,283.81 6,283.13 6,283.66 4,037.4K
15:39 6,283.81 6,284.02 6,283.34 6,283.67 3,151.2K
15:40 6,283.99 6,283.99 6,283.46 6,283.53 3,640.0K
15:41 6,282.80 6,283.54 6,282.80 6,283.06 7,267.0K
15:42 6,283.15 6,289.03 6,283.15 6,289.03 9,436.2K
15:43 6,290.21 6,290.21 6,288.32 6,288.32 7,086.6K
15:44 6,288.25 6,288.48 6,287.57 6,288.39 6,744.2K
15:45 6,288.94 6,290.30 6,288.94 6,289.17 6,346.8K
15:46 6,289.19 6,289.62 6,288.97 6,288.97 1,986.2K
15:47 6,289.27 6,289.28 6,287.61 6,287.61 2,147.5K
15:48 6,287.22 6,287.22 6,286.39 6,286.39 2,113.8K
15:49 6,286.37 6,286.37 6,285.55 6,285.55 4,109.5K
15:50 6,285.56 6,285.56 6,282.62 6,282.62 16,028.4K
15:51 6,281.30 6,281.30 6,280.66 6,281.00 16,827.2K
15:52 6,281.26 6,281.26 6,280.23 6,280.23 3,527.8K
15:53 6,279.62 6,280.00 6,278.57 6,278.57 14,435.5K
15:54 6,278.13 6,278.13 6,276.21 6,277.19 22,593.2K
15:55 6,276.54 6,277.64 6,276.54 6,277.64 6,055.5K
15:56 6,277.07 6,279.49 6,277.07 6,279.11 9,748.4K
15:57 6,278.99 6,279.08 6,278.64 6,278.91 7,579.0K
15:58 6,278.27 6,278.48 6,277.92 6,278.48 2,819.0K
15:59 6,278.08 6,279.27 6,277.88 6,279.27 5,454.7K
16:00 6,280.43 6,280.96 6,280.43 6,280.74 3,704.6K
16:01 6,281.09 6,281.67 6,281.09 6,281.67 1,198.7K
16:02 6,281.49 6,282.19 6,281.31 6,281.31 4,559.9K
16:03 6,281.25 6,281.25 6,279.77 6,279.82 2,951.1K
16:04 6,279.90 6,280.55 6,279.90 6,280.17 6,037.4K
16:05 6,281.08 6,282.18 6,280.71 6,282.18 5,836.8K
16:06 6,281.54 6,281.54 6,280.97 6,281.37 1,241.1K
16:07 6,281.36 6,281.59 6,280.87 6,281.15 2,889.0K
16:08 6,281.22 6,282.71 6,281.22 6,282.71 1,695.1K
16:09 6,283.14 6,283.14 6,282.69 6,282.83 2,809.0K
16:10 6,282.85 6,288.90 6,282.85 6,288.90 11,954.0K
16:11 6,288.51 6,288.51 6,287.26 6,287.26 9,888.0K
16:12 6,287.93 6,288.26 6,287.93 6,287.97 3,189.7K
16:13 6,287.75 6,287.75 6,287.02 6,287.27 1,915.8K
16:14 6,286.49 6,286.49 6,285.64 6,285.64 2,550.4K
16:15 6,285.78 6,286.63 6,284.86 6,285.38 6,120.6K
16:16 6,285.46 6,285.46 6,284.05 6,284.11 2,526.6K
16:17 6,284.25 6,284.67 6,284.07 6,284.57 3,580.2K
16:18 6,285.90 6,286.72 6,285.90 6,286.58 2,539.9K
16:19 6,286.06 6,286.39 6,285.13 6,285.73 3,159.8K
16:20 6,285.81 6,286.36 6,285.81 6,285.83 916.8K
16:21 6,285.02 6,285.02 6,283.89 6,283.89 5,677.8K
16:22 6,283.16 6,283.79 6,282.58 6,283.79 1,893.2K
16:23 6,284.05 6,284.05 6,283.10 6,283.51 4,207.5K
16:24 6,283.57 6,283.57 6,283.31 6,283.55 1,220.6K
16:25 6,283.75 6,283.75 6,283.10 6,283.10 2,278.9K
16:26 6,283.43 6,283.43 6,282.64 6,283.11 1,665.9K
16:27 6,283.20 6,283.32 6,283.00 6,283.32 963.0K
16:28 6,283.11 6,283.80 6,283.11 6,283.80 475.8K
16:29 6,282.78 6,282.78 6,282.58 6,282.63 3,503.4K
16:30 6,282.50 6,283.28 6,282.41 6,283.28 915.8K
16:31 6,283.32 6,284.01 6,283.32 6,283.69 3,403.3K
16:32 6,283.63 6,284.92 6,283.51 6,284.92 4,444.0K
16:33 6,284.97 6,284.97 6,284.25 6,284.52 5,808.9K
16:34 6,284.62 6,284.62 6,282.51 6,282.51 5,491.2K
16:35 6,281.72 6,281.72 6,280.13 6,281.66 7,856.8K
16:36 6,279.62 6,280.50 6,279.62 6,280.41 2,089.1K
16:37 6,279.65 6,279.65 6,274.35 6,274.35 12,367.6K
16:38 6,274.26 6,274.26 6,268.05 6,268.05 22,015.7K
16:39 6,267.96 6,267.96 6,267.20 6,267.20 11,012.0K
16:40 6,266.60 6,266.83 6,265.83 6,266.03 11,332.0K
16:41 6,264.49 6,264.49 6,260.82 6,260.82 27,223.9K
16:42 6,259.78 6,259.78 6,259.03 6,259.57 26,666.7K
16:43 6,257.85 6,260.37 6,257.85 6,259.62 10,308.4K
16:44 6,259.74 6,259.74 6,255.66 6,255.66 19,249.8K
16:45 6,255.55 6,255.72 6,255.00 6,255.63 12,686.7K
16:46 6,254.54 6,257.28 6,254.54 6,257.28 8,197.8K
16:47 6,257.49 6,259.32 6,257.49 6,259.32 5,204.8K
16:48 6,261.45 6,266.93 6,261.45 6,266.93 16,628.9K
16:49 6,267.17 6,267.17 6,264.09 6,264.09 7,174.6K
16:50 6,264.40 6,264.40 6,261.47 6,261.47 6,759.0K
16:51 6,260.55 6,261.86 6,260.55 6,261.86 4,629.3K
16:52 6,260.87 6,260.87 6,258.40 6,258.73 16,135.8K
16:53 6,258.88 6,258.97 6,257.88 6,257.88 5,652.1K
16:54 6,258.78 6,258.78 6,256.90 6,257.48 3,472.7K
16:55 6,256.87 6,256.88 6,256.23 6,256.88 2,806.5K
16:56 6,256.40 6,257.11 6,256.40 6,256.65 2,618.5K
16:57 6,256.37 6,256.37 6,254.85 6,254.85 8,108.2K
16:58 6,254.24 6,255.04 6,254.24 6,255.04 2,644.2K
16:59 6,254.51 6,258.11 6,254.51 6,258.11 9,207.4K
17:00 6,257.77 6,258.30 6,257.55 6,257.97 4,561.0K
17:01 6,258.21 6,260.79 6,258.21 6,260.75 7,392.3K
17:02 6,260.25 6,260.32 6,259.99 6,260.27 3,792.6K
17:03 6,260.66 6,261.89 6,260.66 6,261.89 2,566.5K
17:04 6,262.32 6,264.19 6,262.32 6,264.19 2,129.8K
17:05 6,263.97 6,264.75 6,263.97 6,264.30 4,398.7K
17:06 6,264.33 6,264.53 6,262.06 6,262.06 4,665.8K
17:07 6,261.38 6,261.49 6,261.05 6,261.05 2,997.0K
17:08 6,261.63 6,261.63 6,261.29 6,261.29 2,312.5K
17:09 6,261.72 6,261.72 6,260.28 6,260.28 7,584.6K
17:10 6,260.36 6,260.36 6,259.98 6,259.98 3,440.3K
17:11 6,259.76 6,259.76 6,259.20 6,259.23 3,739.2K
17:12 6,258.55 6,258.75 6,258.22 6,258.22 4,889.7K
17:13 6,258.48 6,258.66 6,255.88 6,255.88 21,162.9K
17:14 6,256.16 6,256.39 6,256.00 6,256.11 7,618.5K
17:15 6,255.83 6,257.18 6,255.83 6,256.55 2,408.0K
17:16 6,256.46 6,257.32 6,256.46 6,256.91 4,914.9K
17:17 6,258.62 6,260.45 6,258.62 6,260.45 13,192.4K
17:18 6,260.84 6,260.84 6,259.74 6,259.75 3,061.5K
17:19 6,260.36 6,260.68 6,260.36 6,260.68 1,801.1K
17:20 6,260.90 6,261.59 6,260.90 6,261.59 6,408.6K
17:21 6,262.41 6,262.72 6,262.28 6,262.72 1,281.0K
17:22 6,261.54 6,262.10 6,261.54 6,262.03 3,582.5K
17:23 6,261.58 6,263.07 6,261.58 6,263.07 7,855.3K
17:24 6,262.63 6,263.06 6,262.55 6,262.55 19,761.7K
17:25 6,262.10 6,262.10 6,261.51 6,261.51 9,145.1K
17:26 6,261.65 6,261.92 6,259.58 6,259.58 3,157.6K
17:27 6,260.18 6,261.15 6,260.18 6,261.15 5,497.8K
17:28 6,261.53 6,262.25 6,261.53 6,261.96 3,596.4K
17:29 6,262.03 6,262.98 6,261.99 6,261.99 6,275.9K
17:30 6,261.79 6,262.04 6,260.59 6,260.59 1,579.4K
17:31 6,261.56 6,262.45 6,261.49 6,262.35 2,098.9K
17:32 6,262.46 6,262.46 6,261.99 6,261.99 1,437.3K
17:33 6,261.73 6,262.74 6,261.73 6,262.74 2,074.9K
17:34 6,262.76 6,262.76 6,262.07 6,262.08 1,626.7K
17:35 6,262.08 6,262.30 6,261.92 6,261.92 2,856.4K
17:36 6,261.62 6,265.52 6,260.94 6,265.52 38,841.7K
17:37 6,266.99 6,268.03 6,266.99 6,268.03 8,228.8K
17:38 6,268.18 6,268.18 6,267.86 6,268.09 7,946.3K
17:39 6,268.26 6,268.26 6,267.84 6,267.84 6,526.0K
17:40 6,268.13 6,268.27 6,267.80 6,268.02 2,652.7K
17:41 6,267.65 6,267.65 6,265.51 6,266.14 7,554.7K
17:42 6,265.59 6,266.36 6,265.59 6,266.36 1,589.5K
17:43 6,265.71 6,265.97 6,265.71 6,265.84 2,012.7K
17:44 6,265.88 6,266.59 6,265.43 6,266.59 36,780.5K
17:45 6,266.84 6,266.84 6,265.58 6,265.58 7,962.1K
17:46 6,265.17 6,265.34 6,265.03 6,265.14 7,843.4K
17:47 6,265.11 6,265.11 6,264.15 6,264.15 5,575.0K
17:48 6,263.39 6,264.71 6,263.39 6,264.12 8,573.4K
17:49 6,264.58 6,264.58 6,264.37 6,264.44 3,296.8K
17:50 6,264.30 6,264.30 6,263.22 6,263.22 3,199.3K
17:51 6,263.52 6,263.52 6,263.34 6,263.34 936.1K
17:52 6,263.63 6,263.63 6,263.23 6,263.43 819.3K
17:53 6,263.53 6,263.53 6,261.99 6,261.99 4,078.0K
17:54 6,261.94 6,262.07 6,261.63 6,262.07 1,381.6K
17:55 6,262.17 6,265.59 6,262.17 6,265.59 15,608.4K
17:56 6,266.43 6,266.43 6,265.82 6,265.98 5,006.2K
17:57 6,264.87 6,264.87 6,263.45 6,263.45 16,578.6K
17:58 6,261.41 6,261.80 6,261.15 6,261.15 23,415.8K
17:59 6,259.91 6,260.01 6,259.27 6,259.72 9,878.8K
18:00 6,260.12 6,260.18 6,259.49 6,259.58 5,976.3K
18:01 6,259.63 6,259.63 6,256.26 6,256.26 20,306.6K
18:02 6,255.78 6,255.78 6,254.52 6,254.52 14,486.1K
18:03 6,255.47 6,256.23 6,255.25 6,256.23 19,179.2K
18:04 6,256.26 6,256.26 6,254.98 6,254.98 8,602.4K
18:05 6,255.21 6,255.21 6,251.51 6,251.51 33,496.1K
18:06 6,250.96 6,253.55 6,250.96 6,253.55 10,345.9K
18:07 6,254.38 6,256.00 6,254.38 6,255.84 5,989.8K
18:08 6,256.02 6,256.46 6,255.59 6,256.17 6,115.7K
18:09 6,255.45 6,255.54 6,253.12 6,253.48 5,080.9K
18:10 6,252.26 6,252.83 6,251.69 6,251.69 2,932.9K
18:11 6,252.35 6,252.92 6,252.00 6,252.92 2,560.8K
18:12 6,252.02 6,252.02 6,250.46 6,250.46 3,287.9K
18:13 6,250.01 6,250.01 6,249.30 6,249.30 7,169.5K
18:14 6,247.99 6,248.99 6,247.99 6,248.99 9,364.0K
18:15 6,249.22 6,249.22 6,244.74 6,244.74 16,899.7K
18:16 6,245.65 6,245.87 6,244.91 6,244.91 7,878.1K
18:17 6,244.06 6,244.06 6,242.98 6,242.98 41,115.7K
18:18 6,243.71 6,243.80 6,242.91 6,243.32 27,157.7K
18:19 6,241.25 6,242.46 6,240.70 6,240.76 35,306.4K
18:20 6,239.81 6,245.29 6,239.81 6,245.29 22,721.7K
18:21 6,245.09 6,245.09 6,244.38 6,245.00 10,879.6K
18:22 6,244.25 6,245.48 6,243.76 6,245.48 7,771.1K
18:23 6,244.45 6,245.98 6,244.45 6,244.82 6,861.7K
18:24 6,243.75 6,243.75 6,241.20 6,241.20 9,292.3K
18:25 6,240.62 6,240.62 6,238.37 6,238.37 23,288.9K
18:26 6,237.98 6,237.98 6,235.64 6,235.64 44,605.4K
18:27 6,234.83 6,235.62 6,233.69 6,233.69 17,037.3K
18:28 6,233.95 6,233.95 6,233.01 6,233.01 41,065.7K
18:29 6,232.76 6,233.17 6,231.35 6,231.35 28,477.3K
18:30 6,229.97 6,229.97 6,227.50 6,227.60 45,947.1K
18:31 6,225.74 6,225.74 6,223.78 6,224.27 19,847.6K
18:32 6,225.09 6,227.23 6,225.09 6,226.68 12,814.2K
18:33 6,228.33 6,228.33 6,227.10 6,228.07 22,128.1K
18:34 6,227.10 6,228.38 6,227.10 6,228.00 6,368.8K
18:35 6,228.48 6,231.85 6,228.48 6,231.68 13,852.1K
18:36 6,232.41 6,234.50 6,232.41 6,234.50 6,610.5K
18:37 6,234.08 6,236.89 6,234.08 6,236.89 13,318.2K
18:38 6,236.66 6,236.91 6,235.05 6,235.05 7,028.0K
18:39 6,235.94 6,236.17 6,234.98 6,236.17 4,777.6K
18:40 6,235.53 6,235.53 6,235.53 6,235.53 1,025.3K
18:51 6,245.25 6,245.25 6,245.25 6,245.25 41,587.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음