MOEX Russia Index (IMOEX)

IMOEX
🏛️ 러시아 연방 →
2,604.55
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 2,973.18 2,976.01 2,973.18 2,975.07 1,479,952.6K
10:01 2,975.43 2,983.07 2,975.43 2,982.12 2,777,251.8K
10:02 2,981.76 2,981.76 2,978.30 2,978.30 1,167,184.9K
10:03 2,978.70 2,979.93 2,978.38 2,979.50 1,078,247.2K
10:04 2,979.22 2,979.22 2,975.23 2,975.99 1,103,342.6K
10:05 2,976.17 2,976.34 2,973.94 2,973.94 980,669.0K
10:06 2,973.74 2,973.74 2,972.78 2,972.80 1,032,474.2K
10:07 2,972.75 2,974.95 2,972.75 2,974.95 788,043.3K
10:08 2,974.90 2,975.03 2,974.04 2,974.32 586,008.8K
10:09 2,974.18 2,975.57 2,974.18 2,975.56 512,951.6K
10:10 2,975.53 2,975.77 2,974.83 2,975.33 611,526.3K
10:11 2,975.36 2,975.36 2,972.84 2,973.16 664,187.6K
10:12 2,973.07 2,973.35 2,971.76 2,971.76 548,067.7K
10:13 2,972.09 2,972.15 2,970.99 2,970.99 612,338.0K
10:14 2,969.98 2,970.11 2,968.34 2,969.51 899,085.0K
10:15 2,969.25 2,969.25 2,967.34 2,968.12 472,525.9K
10:16 2,968.31 2,968.31 2,965.78 2,965.78 562,183.1K
10:17 2,965.81 2,968.88 2,965.81 2,968.67 675,893.6K
10:18 2,969.02 2,971.01 2,968.54 2,971.01 556,844.9K
10:19 2,971.09 2,973.07 2,970.89 2,973.05 537,381.2K
10:20 2,973.13 2,973.57 2,972.60 2,972.60 501,219.3K
10:21 2,972.23 2,972.53 2,971.24 2,971.32 492,525.0K
10:22 2,971.58 2,972.20 2,971.21 2,972.20 451,864.0K
10:23 2,972.26 2,972.39 2,970.72 2,971.04 481,617.7K
10:24 2,971.14 2,971.58 2,971.08 2,971.54 272,550.3K
10:25 2,971.63 2,975.54 2,971.63 2,975.48 866,131.1K
10:26 2,975.83 2,978.58 2,975.83 2,978.58 1,247,515.9K
10:27 2,979.05 2,979.77 2,978.35 2,978.70 836,117.1K
10:28 2,979.20 2,980.74 2,979.05 2,980.68 835,818.6K
10:29 2,981.03 2,981.62 2,980.70 2,981.62 910,757.4K
10:30 2,981.76 2,982.20 2,981.72 2,982.20 510,348.9K
10:31 2,982.35 2,982.66 2,980.21 2,980.21 848,004.8K
10:32 2,978.67 2,978.67 2,978.13 2,978.13 646,207.7K
10:33 2,977.79 2,977.79 2,975.93 2,976.37 559,500.0K
10:34 2,976.54 2,976.72 2,975.65 2,976.23 510,900.8K
10:35 2,976.27 2,977.28 2,975.70 2,977.07 492,454.4K
10:36 2,976.91 2,977.25 2,975.82 2,976.86 539,771.6K
10:37 2,977.00 2,977.00 2,976.21 2,976.84 406,228.4K
10:38 2,976.89 2,976.89 2,974.72 2,974.74 555,275.1K
10:39 2,974.64 2,975.13 2,974.15 2,974.27 504,512.9K
10:40 2,974.36 2,974.88 2,974.01 2,974.78 331,983.6K
10:41 2,975.08 2,976.02 2,975.08 2,975.97 377,175.5K
10:42 2,975.92 2,975.92 2,974.52 2,974.52 460,759.3K
10:43 2,974.50 2,974.50 2,973.76 2,974.05 403,336.4K
10:44 2,974.11 2,974.11 2,973.72 2,973.89 279,970.8K
10:45 2,973.91 2,974.19 2,973.64 2,974.19 323,946.7K
10:46 2,974.43 2,976.46 2,974.43 2,976.46 503,617.3K
10:47 2,976.44 2,976.51 2,976.19 2,976.51 369,179.3K
10:48 2,976.60 2,976.60 2,975.15 2,975.15 281,667.8K
10:49 2,974.79 2,975.58 2,974.56 2,975.58 229,978.6K
10:50 2,975.37 2,976.00 2,975.37 2,975.61 215,721.9K
10:51 2,975.57 2,976.19 2,975.48 2,976.19 231,002.0K
10:52 2,976.10 2,976.91 2,976.10 2,976.76 215,179.3K
10:53 2,976.77 2,977.44 2,976.77 2,977.24 269,765.5K
10:54 2,977.27 2,977.57 2,976.83 2,976.83 232,397.3K
10:55 2,976.79 2,976.79 2,976.48 2,976.52 296,819.3K
10:56 2,976.46 2,976.46 2,975.86 2,976.16 453,339.2K
10:57 2,976.20 2,976.20 2,974.86 2,974.93 469,572.3K
10:58 2,974.90 2,975.83 2,974.78 2,975.73 304,376.7K
10:59 2,975.76 2,976.38 2,975.64 2,975.64 255,929.7K
11:00 2,975.24 2,975.24 2,973.77 2,973.77 401,003.0K
11:01 2,973.63 2,974.22 2,973.63 2,973.78 374,824.5K
11:02 2,973.72 2,973.72 2,970.68 2,970.68 709,176.7K
11:03 2,970.82 2,970.82 2,967.84 2,967.84 772,154.7K
11:04 2,967.71 2,968.24 2,966.63 2,968.05 607,793.2K
11:05 2,968.21 2,968.21 2,963.79 2,963.79 1,000,444.4K
11:06 2,963.80 2,963.80 2,962.41 2,962.41 1,167,109.1K
11:07 2,962.17 2,962.17 2,959.29 2,959.29 922,754.6K
11:08 2,958.94 2,962.09 2,958.94 2,961.53 840,024.9K
11:09 2,961.53 2,962.09 2,961.12 2,961.12 484,329.1K
11:10 2,960.87 2,960.87 2,959.39 2,959.48 631,064.2K
11:11 2,959.34 2,959.99 2,959.01 2,959.99 526,444.3K
11:12 2,960.53 2,960.53 2,959.69 2,960.06 347,448.0K
11:13 2,960.17 2,960.84 2,960.17 2,960.84 398,000.0K
11:14 2,960.88 2,961.53 2,960.79 2,961.53 249,470.7K
11:15 2,961.36 2,961.36 2,960.89 2,961.23 296,517.4K
11:16 2,961.23 2,961.23 2,959.53 2,959.53 319,019.4K
11:17 2,959.29 2,959.29 2,957.60 2,957.60 506,343.9K
11:18 2,957.41 2,957.41 2,956.28 2,957.04 591,594.2K
11:19 2,957.25 2,957.74 2,957.06 2,957.07 482,156.2K
11:20 2,956.50 2,956.50 2,955.61 2,955.90 543,778.4K
11:21 2,956.09 2,958.79 2,955.93 2,958.73 428,593.6K
11:22 2,959.32 2,960.72 2,959.32 2,960.71 446,494.8K
11:23 2,960.62 2,960.62 2,958.57 2,958.57 276,535.9K
11:24 2,958.71 2,959.15 2,958.49 2,958.67 213,857.9K
11:25 2,958.58 2,958.90 2,958.58 2,958.72 263,644.4K
11:26 2,958.29 2,958.52 2,958.29 2,958.31 211,333.2K
11:27 2,958.53 2,958.53 2,958.04 2,958.40 193,949.9K
11:28 2,958.62 2,959.89 2,958.46 2,959.89 270,618.9K
11:29 2,959.68 2,959.87 2,959.61 2,959.87 286,430.3K
11:30 2,959.97 2,962.10 2,959.96 2,962.10 431,079.6K
11:31 2,962.28 2,963.47 2,962.12 2,963.47 561,937.3K
11:32 2,963.34 2,963.57 2,962.96 2,963.57 353,114.7K
11:33 2,963.68 2,963.68 2,962.69 2,962.69 370,300.0K
11:34 2,962.79 2,963.88 2,962.79 2,963.88 224,127.1K
11:35 2,963.76 2,963.91 2,963.25 2,963.25 323,604.9K
11:36 2,963.25 2,963.25 2,961.85 2,961.85 279,415.6K
11:37 2,961.67 2,961.67 2,961.05 2,961.05 204,808.7K
11:38 2,960.37 2,960.82 2,959.77 2,960.69 256,279.1K
11:39 2,960.33 2,960.33 2,958.00 2,958.00 303,802.9K
11:40 2,958.10 2,958.10 2,956.20 2,956.20 309,783.9K
11:41 2,955.89 2,956.70 2,955.09 2,956.70 559,305.8K
11:42 2,956.52 2,959.68 2,956.52 2,958.31 357,711.9K
11:43 2,958.34 2,958.34 2,956.70 2,956.70 133,521.2K
11:44 2,956.49 2,958.14 2,956.37 2,957.73 183,032.1K
11:45 2,957.56 2,957.56 2,955.79 2,955.85 153,888.8K
11:46 2,955.65 2,958.90 2,955.65 2,958.90 311,679.1K
11:47 2,958.96 2,960.24 2,958.96 2,960.16 257,866.7K
11:48 2,960.12 2,960.12 2,959.11 2,959.56 165,696.0K
11:49 2,959.35 2,959.35 2,958.36 2,958.46 136,905.1K
11:50 2,958.20 2,958.28 2,955.83 2,955.83 255,196.4K
11:51 2,956.18 2,959.14 2,956.18 2,959.14 164,589.8K
11:52 2,959.62 2,961.64 2,959.62 2,961.19 347,930.7K
11:53 2,961.17 2,961.31 2,960.33 2,960.33 208,588.2K
11:54 2,960.22 2,960.28 2,959.62 2,959.62 104,921.7K
11:55 2,959.57 2,960.67 2,959.12 2,960.67 133,044.0K
11:56 2,960.52 2,960.52 2,959.88 2,960.18 86,577.6K
11:57 2,960.31 2,962.69 2,960.31 2,962.69 150,822.0K
11:58 2,962.96 2,965.92 2,962.96 2,965.92 448,793.7K
11:59 2,965.92 2,966.00 2,965.61 2,965.94 282,694.6K
12:00 2,965.64 2,965.64 2,964.61 2,965.01 222,979.3K
12:01 2,964.44 2,964.44 2,962.76 2,962.76 156,092.3K
12:02 2,962.98 2,963.98 2,962.98 2,963.95 106,249.7K
12:03 2,963.93 2,964.30 2,963.89 2,964.30 94,809.9K
12:04 2,964.33 2,964.65 2,963.91 2,964.53 122,788.0K
12:05 2,964.50 2,964.60 2,964.29 2,964.55 96,183.4K
12:06 2,964.60 2,964.83 2,964.58 2,964.70 99,202.8K
12:07 2,964.72 2,964.86 2,963.35 2,963.35 198,943.2K
12:08 2,963.39 2,963.88 2,963.21 2,963.72 139,366.6K
12:09 2,963.77 2,963.77 2,963.07 2,963.11 137,271.4K
12:10 2,963.12 2,963.12 2,961.57 2,961.58 205,717.0K
12:11 2,961.38 2,961.45 2,961.04 2,961.23 156,241.5K
12:12 2,960.87 2,960.87 2,959.50 2,959.53 167,132.0K
12:13 2,959.99 2,960.13 2,959.57 2,959.66 111,351.4K
12:14 2,959.39 2,960.29 2,958.87 2,960.26 282,866.3K
12:15 2,960.16 2,960.16 2,957.22 2,957.22 252,982.1K
12:16 2,957.16 2,957.16 2,955.85 2,955.85 285,368.1K
12:17 2,955.48 2,955.48 2,953.92 2,954.77 423,683.6K
12:18 2,955.02 2,955.57 2,954.71 2,954.71 184,536.8K
12:19 2,954.83 2,954.97 2,954.31 2,954.39 191,626.8K
12:20 2,955.06 2,955.37 2,953.67 2,953.83 389,661.7K
12:21 2,953.82 2,953.82 2,952.71 2,952.72 185,038.8K
12:22 2,952.55 2,952.55 2,951.53 2,952.37 258,570.5K
12:23 2,952.27 2,954.62 2,952.27 2,954.56 328,554.3K
12:24 2,954.60 2,956.86 2,954.60 2,956.82 367,418.3K
12:25 2,956.84 2,956.84 2,956.07 2,956.43 146,595.4K
12:26 2,956.47 2,958.01 2,956.47 2,957.38 186,430.2K
12:27 2,957.32 2,957.32 2,956.84 2,956.84 51,207.5K
12:28 2,956.73 2,956.73 2,954.70 2,954.93 169,608.8K
12:29 2,954.85 2,954.85 2,953.84 2,953.84 183,186.5K
12:30 2,953.80 2,953.80 2,953.12 2,953.47 203,682.0K
12:31 2,953.11 2,954.42 2,952.51 2,953.92 284,865.5K
12:32 2,953.89 2,954.85 2,953.73 2,954.85 127,696.6K
12:33 2,955.21 2,956.98 2,954.53 2,954.53 230,552.8K
12:34 2,954.37 2,955.70 2,954.20 2,954.96 134,846.3K
12:35 2,954.34 2,954.34 2,950.76 2,950.92 469,766.0K
12:36 2,951.14 2,951.62 2,950.57 2,950.57 259,152.1K
12:37 2,950.33 2,950.33 2,949.90 2,950.10 246,994.8K
12:38 2,950.02 2,950.02 2,948.40 2,948.40 419,957.4K
12:39 2,948.05 2,948.05 2,946.75 2,946.75 328,209.4K
12:40 2,946.78 2,948.44 2,946.78 2,948.29 306,847.5K
12:41 2,948.33 2,948.33 2,946.73 2,946.73 352,367.3K
12:42 2,946.50 2,946.53 2,945.32 2,945.32 254,062.6K
12:43 2,944.99 2,945.06 2,942.15 2,942.73 576,225.6K
12:44 2,942.60 2,942.60 2,941.28 2,941.28 409,803.0K
12:45 2,941.58 2,942.27 2,939.16 2,941.93 638,101.1K
12:46 2,942.18 2,943.62 2,941.90 2,941.97 355,508.8K
12:47 2,941.98 2,943.12 2,941.77 2,942.88 227,213.0K
12:48 2,942.89 2,943.03 2,941.21 2,941.21 198,686.4K
12:49 2,941.21 2,941.21 2,939.90 2,940.28 319,271.6K
12:50 2,940.24 2,940.86 2,939.60 2,940.84 340,204.5K
12:51 2,940.98 2,940.98 2,938.03 2,938.03 509,083.3K
12:52 2,937.80 2,937.93 2,937.62 2,937.75 268,476.6K
12:53 2,937.57 2,937.57 2,935.37 2,935.37 444,206.0K
12:54 2,935.06 2,935.06 2,933.12 2,933.12 611,410.9K
12:55 2,933.11 2,934.35 2,931.86 2,934.35 615,733.8K
12:56 2,934.38 2,935.72 2,934.34 2,935.72 459,581.6K
12:57 2,936.10 2,936.10 2,935.40 2,935.59 251,342.2K
12:58 2,935.38 2,935.93 2,934.93 2,934.93 360,874.8K
12:59 2,934.38 2,934.38 2,933.24 2,933.55 321,685.6K
13:00 2,933.43 2,933.43 2,929.44 2,929.44 615,984.0K
13:01 2,929.50 2,929.50 2,927.05 2,927.26 649,775.8K
13:02 2,927.07 2,929.26 2,926.67 2,929.26 635,412.7K
13:03 2,929.45 2,931.25 2,929.10 2,931.15 462,377.1K
13:04 2,931.03 2,931.85 2,930.95 2,931.74 401,234.8K
13:05 2,931.90 2,931.90 2,930.67 2,931.56 300,224.2K
13:06 2,931.51 2,931.63 2,931.30 2,931.49 204,757.3K
13:07 2,931.66 2,931.73 2,931.48 2,931.64 224,015.4K
13:08 2,931.82 2,931.82 2,930.30 2,930.39 291,881.4K
13:09 2,930.10 2,930.10 2,927.69 2,927.69 409,439.8K
13:10 2,927.35 2,927.35 2,922.89 2,922.91 623,164.6K
13:11 2,922.63 2,925.34 2,921.42 2,925.34 644,240.5K
13:12 2,926.18 2,927.36 2,925.30 2,925.30 382,214.9K
13:13 2,925.63 2,925.73 2,924.76 2,924.93 323,993.7K
13:14 2,924.68 2,927.23 2,924.68 2,927.19 595,993.4K
13:15 2,927.34 2,933.73 2,927.34 2,933.73 762,521.4K
13:16 2,933.81 2,935.82 2,933.81 2,934.70 639,584.4K
13:17 2,934.96 2,934.96 2,934.38 2,934.58 306,101.5K
13:18 2,934.52 2,935.09 2,933.31 2,933.31 273,789.3K
13:19 2,933.17 2,933.20 2,932.27 2,933.10 174,568.9K
13:20 2,933.49 2,934.31 2,933.49 2,934.14 142,063.9K
13:21 2,934.22 2,936.70 2,933.97 2,936.70 247,296.2K
13:22 2,936.62 2,939.87 2,936.62 2,938.34 396,277.6K
13:23 2,938.61 2,939.41 2,938.61 2,939.07 282,789.3K
13:24 2,938.57 2,938.62 2,937.69 2,938.47 254,180.9K
13:25 2,938.53 2,938.53 2,937.16 2,937.41 176,057.9K
13:26 2,937.25 2,937.35 2,936.81 2,936.81 170,590.9K
13:27 2,936.85 2,936.94 2,936.40 2,936.75 106,070.9K
13:28 2,936.85 2,937.31 2,936.00 2,936.00 146,708.7K
13:29 2,936.08 2,936.08 2,934.72 2,934.72 218,892.0K
13:30 2,934.56 2,935.67 2,934.12 2,935.51 184,813.2K
13:31 2,935.50 2,937.03 2,935.45 2,937.03 95,239.8K
13:32 2,937.27 2,937.61 2,936.92 2,937.57 189,025.6K
13:33 2,937.70 2,940.49 2,937.70 2,940.49 268,278.8K
13:34 2,940.47 2,942.04 2,940.26 2,941.89 333,271.4K
13:35 2,941.73 2,941.73 2,939.85 2,940.33 286,071.6K
13:36 2,940.30 2,940.30 2,939.37 2,939.45 141,070.0K
13:37 2,939.40 2,939.76 2,938.72 2,939.62 111,656.0K
13:38 2,939.64 2,939.64 2,939.12 2,939.34 67,067.7K
13:39 2,939.59 2,940.08 2,939.25 2,939.97 167,406.4K
13:40 2,939.84 2,942.14 2,939.84 2,942.14 290,397.4K
13:41 2,942.13 2,942.21 2,940.09 2,940.48 273,465.7K
13:42 2,940.52 2,942.24 2,940.38 2,942.24 169,412.8K
13:43 2,942.42 2,942.42 2,940.17 2,940.39 196,308.2K
13:44 2,940.06 2,940.16 2,937.45 2,937.62 234,022.3K
13:45 2,937.36 2,937.62 2,937.09 2,937.38 165,293.2K
13:46 2,937.39 2,938.07 2,937.39 2,937.49 93,133.2K
13:47 2,937.17 2,937.17 2,934.03 2,934.03 348,855.9K
13:48 2,933.99 2,934.64 2,933.52 2,934.52 162,686.8K
13:49 2,934.44 2,934.89 2,934.06 2,934.89 123,885.7K
13:50 2,934.84 2,935.66 2,934.84 2,935.66 105,181.7K
13:51 2,935.70 2,935.70 2,934.33 2,934.33 85,677.2K
13:52 2,934.02 2,934.03 2,932.69 2,932.69 160,930.9K
13:53 2,932.32 2,932.32 2,931.54 2,931.54 170,224.8K
13:54 2,931.58 2,932.67 2,931.58 2,932.67 91,859.3K
13:55 2,932.86 2,935.54 2,932.86 2,935.31 195,370.2K
13:56 2,935.41 2,938.45 2,935.32 2,938.45 166,810.5K
13:57 2,938.45 2,939.13 2,938.42 2,938.60 170,730.2K
13:58 2,938.64 2,938.64 2,938.02 2,938.10 89,607.2K
13:59 2,938.10 2,938.10 2,936.62 2,936.62 103,409.6K
14:00 2,936.58 2,936.87 2,936.36 2,936.36 98,508.1K
14:01 2,936.46 2,936.56 2,936.09 2,936.17 63,819.0K
14:02 2,936.40 2,936.40 2,935.64 2,935.64 62,188.6K
14:03 2,935.55 2,935.81 2,935.30 2,935.47 110,061.8K
14:04 2,935.66 2,935.66 2,935.23 2,935.23 52,410.0K
14:05 2,935.20 2,938.04 2,935.20 2,938.04 171,038.0K
14:06 2,938.18 2,938.19 2,937.28 2,937.28 110,557.1K
14:07 2,936.99 2,937.38 2,936.26 2,937.38 116,040.8K
14:08 2,937.26 2,937.80 2,936.83 2,937.80 110,030.3K
14:09 2,937.65 2,939.23 2,937.65 2,938.47 221,068.0K
14:10 2,938.20 2,938.24 2,937.05 2,937.05 94,440.0K
14:11 2,937.24 2,937.24 2,936.74 2,936.74 76,624.0K
14:12 2,936.90 2,936.90 2,935.67 2,935.67 88,695.2K
14:13 2,935.68 2,935.68 2,934.69 2,934.77 168,997.9K
14:14 2,934.70 2,934.70 2,933.38 2,934.16 150,711.5K
14:15 2,934.34 2,935.72 2,934.34 2,935.49 113,445.6K
14:16 2,935.45 2,935.59 2,935.41 2,935.59 81,301.4K
14:17 2,935.54 2,937.34 2,935.54 2,937.34 111,207.7K
14:18 2,937.34 2,937.50 2,936.98 2,936.98 67,271.6K
14:19 2,936.96 2,938.07 2,936.96 2,938.07 123,946.6K
14:20 2,938.16 2,942.14 2,938.16 2,942.14 330,487.1K
14:21 2,942.31 2,943.18 2,941.77 2,942.31 269,641.6K
14:22 2,942.21 2,942.89 2,942.21 2,942.36 157,289.5K
14:23 2,942.43 2,944.69 2,942.43 2,944.69 213,045.8K
14:24 2,944.59 2,945.36 2,944.56 2,945.12 339,176.3K
14:25 2,945.18 2,946.25 2,945.18 2,946.16 257,677.3K
14:26 2,946.24 2,946.41 2,945.32 2,945.32 234,982.4K
14:27 2,945.50 2,947.85 2,945.50 2,947.85 297,179.0K
14:28 2,947.86 2,948.04 2,947.15 2,947.84 241,639.9K
14:29 2,947.75 2,948.31 2,947.51 2,948.31 205,454.7K
14:30 2,948.48 2,948.87 2,948.48 2,948.69 204,301.9K
14:31 2,948.75 2,949.29 2,948.61 2,949.13 167,854.4K
14:32 2,949.19 2,949.19 2,947.17 2,947.18 181,865.8K
14:33 2,946.99 2,947.36 2,945.51 2,945.54 161,276.6K
14:34 2,945.44 2,945.44 2,944.17 2,944.66 193,208.3K
14:35 2,944.76 2,944.89 2,944.67 2,944.77 83,688.4K
14:36 2,945.66 2,946.13 2,945.66 2,946.07 173,128.3K
14:37 2,946.14 2,947.04 2,946.14 2,946.47 88,538.7K
14:38 2,946.42 2,946.54 2,945.77 2,945.83 116,013.1K
14:39 2,945.78 2,946.60 2,945.46 2,946.60 80,205.7K
14:40 2,946.63 2,947.26 2,946.63 2,947.26 97,937.1K
14:41 2,947.36 2,949.43 2,947.36 2,949.35 300,143.4K
14:42 2,949.42 2,950.97 2,948.90 2,950.97 252,819.6K
14:43 2,950.99 2,953.82 2,950.94 2,953.79 542,581.6K
14:44 2,953.80 2,954.81 2,953.76 2,953.76 465,990.2K
14:45 2,954.19 2,954.79 2,954.06 2,954.79 318,663.4K
14:46 2,954.75 2,954.75 2,953.44 2,953.44 201,995.5K
14:47 2,953.51 2,953.51 2,951.79 2,951.81 169,511.3K
14:48 2,951.73 2,951.90 2,951.54 2,951.90 140,476.2K
14:49 2,951.84 2,951.87 2,951.52 2,951.61 155,736.4K
14:50 2,951.48 2,951.48 2,950.00 2,950.00 171,754.6K
14:51 2,949.86 2,949.86 2,948.78 2,948.93 215,791.6K
14:52 2,948.95 2,950.45 2,948.95 2,950.36 131,667.3K
14:53 2,950.50 2,950.50 2,949.89 2,950.09 82,930.0K
14:54 2,949.92 2,951.67 2,949.92 2,951.67 163,661.6K
14:55 2,951.70 2,953.01 2,951.70 2,952.94 130,721.2K
14:56 2,952.87 2,953.21 2,952.11 2,952.11 154,044.2K
14:57 2,951.99 2,952.32 2,951.36 2,951.36 117,944.4K
14:58 2,951.40 2,951.40 2,949.69 2,949.76 124,289.0K
14:59 2,949.47 2,949.48 2,948.86 2,948.86 151,300.6K
15:00 2,948.90 2,949.54 2,948.90 2,949.54 94,268.4K
15:01 2,949.85 2,950.30 2,949.85 2,949.95 77,880.0K
15:02 2,949.94 2,949.94 2,949.66 2,949.70 73,721.8K
15:03 2,949.75 2,949.75 2,948.03 2,948.03 154,188.3K
15:04 2,948.02 2,948.19 2,947.57 2,947.80 184,693.3K
15:05 2,947.77 2,947.77 2,947.46 2,947.59 109,807.6K
15:06 2,947.38 2,947.61 2,947.20 2,947.20 130,601.3K
15:07 2,947.25 2,947.63 2,947.18 2,947.40 116,185.2K
15:08 2,947.49 2,947.75 2,947.14 2,947.73 170,015.5K
15:09 2,947.73 2,949.26 2,947.70 2,949.21 136,103.5K
15:10 2,949.43 2,949.47 2,948.98 2,949.05 92,094.1K
15:11 2,948.86 2,948.86 2,948.47 2,948.55 115,534.9K
15:12 2,948.38 2,948.53 2,947.82 2,947.82 123,696.6K
15:13 2,947.78 2,947.78 2,945.62 2,945.62 224,267.4K
15:14 2,945.64 2,946.14 2,944.37 2,944.39 239,756.5K
15:15 2,944.40 2,944.40 2,941.12 2,941.12 378,567.8K
15:16 2,940.84 2,940.84 2,940.19 2,940.42 291,980.1K
15:17 2,940.06 2,941.47 2,939.87 2,940.66 222,433.7K
15:18 2,940.66 2,940.66 2,937.99 2,938.03 279,081.7K
15:19 2,938.10 2,938.47 2,937.18 2,938.46 273,627.5K
15:20 2,938.51 2,938.51 2,936.55 2,936.84 174,073.5K
15:21 2,936.84 2,936.84 2,936.23 2,936.37 161,170.6K
15:22 2,936.41 2,937.83 2,936.41 2,937.83 161,800.3K
15:23 2,937.76 2,938.68 2,937.76 2,938.68 124,031.5K
15:24 2,938.97 2,938.97 2,938.05 2,938.05 130,332.4K
15:25 2,939.06 2,939.95 2,938.87 2,939.49 145,776.0K
15:26 2,939.24 2,942.24 2,939.24 2,942.24 188,345.9K
15:27 2,942.38 2,942.38 2,940.96 2,941.66 170,890.7K
15:28 2,942.02 2,942.02 2,940.78 2,940.83 181,462.1K
15:29 2,940.71 2,940.71 2,939.02 2,939.06 173,175.8K
15:30 2,939.05 2,940.75 2,938.62 2,940.75 197,536.7K
15:31 2,940.83 2,940.83 2,939.14 2,939.14 168,936.8K
15:32 2,939.20 2,939.30 2,938.78 2,938.78 109,257.8K
15:33 2,938.54 2,938.55 2,938.30 2,938.30 99,484.1K
15:34 2,938.22 2,939.64 2,938.22 2,939.29 107,356.6K
15:35 2,939.26 2,940.31 2,938.91 2,940.20 81,864.6K
15:36 2,940.26 2,941.49 2,940.26 2,941.49 86,628.4K
15:37 2,941.65 2,942.31 2,941.50 2,941.51 104,083.6K
15:38 2,941.33 2,941.33 2,940.68 2,940.81 93,896.4K
15:39 2,941.14 2,941.19 2,940.61 2,941.18 107,109.6K
15:40 2,941.29 2,941.59 2,940.80 2,940.87 131,543.0K
15:41 2,940.85 2,940.85 2,939.65 2,939.65 99,725.8K
15:42 2,939.76 2,939.76 2,938.47 2,938.47 125,508.8K
15:43 2,938.41 2,938.41 2,937.29 2,937.29 191,113.2K
15:44 2,936.16 2,937.38 2,936.16 2,937.06 214,849.2K
15:45 2,936.78 2,955.94 2,936.77 2,955.94 1,475,171.3K
15:46 2,951.57 2,952.59 2,946.13 2,952.59 996,058.7K
15:47 2,951.61 2,955.18 2,949.59 2,955.18 489,898.4K
15:48 2,955.43 2,955.98 2,951.35 2,951.35 518,707.1K
15:49 2,951.34 2,951.35 2,949.31 2,950.27 298,469.5K
15:50 2,951.01 2,954.14 2,951.01 2,954.14 285,465.0K
15:51 2,954.13 2,954.13 2,952.20 2,952.70 178,471.3K
15:52 2,952.75 2,953.17 2,952.39 2,952.39 153,188.5K
15:53 2,951.27 2,951.43 2,949.32 2,949.32 232,084.1K
15:54 2,949.11 2,949.42 2,948.82 2,949.28 223,155.8K
15:55 2,949.26 2,950.03 2,948.56 2,950.03 143,198.0K
15:56 2,950.14 2,950.14 2,949.76 2,949.76 148,240.0K
15:57 2,949.77 2,949.77 2,947.72 2,948.04 137,723.6K
15:58 2,948.02 2,948.56 2,947.95 2,948.56 111,725.3K
15:59 2,948.60 2,948.63 2,948.26 2,948.52 163,844.8K
16:00 2,948.50 2,949.10 2,948.50 2,948.81 131,284.0K
16:01 2,948.85 2,951.68 2,948.85 2,951.68 202,736.8K
16:02 2,951.57 2,951.57 2,949.93 2,949.93 133,515.6K
16:03 2,950.38 2,950.95 2,949.91 2,949.91 190,336.7K
16:04 2,949.65 2,950.72 2,949.58 2,950.59 107,281.2K
16:05 2,950.80 2,951.15 2,950.78 2,951.15 93,087.7K
16:06 2,951.11 2,951.84 2,950.66 2,950.66 160,370.4K
16:07 2,950.74 2,950.74 2,949.46 2,949.55 141,898.6K
16:08 2,949.83 2,952.15 2,949.73 2,951.98 148,172.9K
16:09 2,951.80 2,951.80 2,951.43 2,951.43 97,930.1K
16:10 2,951.41 2,951.41 2,950.60 2,950.62 85,384.4K
16:11 2,950.63 2,950.63 2,948.40 2,948.40 149,928.4K
16:12 2,948.19 2,949.37 2,948.11 2,948.85 109,977.0K
16:13 2,948.82 2,949.13 2,948.53 2,948.56 70,360.8K
16:14 2,948.76 2,950.78 2,948.76 2,950.78 87,278.7K
16:15 2,950.81 2,951.57 2,950.22 2,951.22 125,133.0K
16:16 2,951.24 2,952.02 2,951.21 2,952.02 81,470.1K
16:17 2,952.19 2,953.30 2,951.98 2,953.30 111,431.8K
16:18 2,953.18 2,953.97 2,953.18 2,953.97 139,708.8K
16:19 2,954.08 2,956.10 2,954.08 2,956.08 323,628.1K
16:20 2,956.11 2,958.58 2,956.10 2,958.44 358,705.2K
16:21 2,957.99 2,958.22 2,957.51 2,958.17 289,159.7K
16:22 2,958.17 2,959.37 2,958.07 2,958.93 227,485.2K
16:23 2,959.05 2,959.62 2,958.98 2,959.52 359,434.1K
16:24 2,959.60 2,959.60 2,957.97 2,957.97 229,100.9K
16:25 2,958.07 2,958.34 2,956.53 2,956.53 210,344.6K
16:26 2,956.48 2,956.67 2,955.98 2,955.99 190,085.8K
16:27 2,956.03 2,956.03 2,955.44 2,955.44 133,068.1K
16:28 2,955.90 2,959.10 2,955.58 2,959.10 327,474.2K
16:29 2,958.97 2,959.08 2,958.20 2,958.37 190,097.3K
16:30 2,958.51 2,959.23 2,958.51 2,958.61 150,161.5K
16:31 2,958.69 2,959.24 2,958.54 2,959.12 149,402.1K
16:32 2,959.24 2,959.63 2,958.96 2,959.63 170,744.5K
16:33 2,959.42 2,959.42 2,957.32 2,957.32 162,697.2K
16:34 2,956.88 2,956.95 2,956.04 2,956.75 193,949.3K
16:35 2,956.58 2,956.60 2,955.86 2,955.86 131,751.9K
16:36 2,955.76 2,955.76 2,952.80 2,952.80 218,384.7K
16:37 2,952.59 2,952.59 2,951.76 2,952.01 146,292.7K
16:38 2,952.17 2,952.54 2,952.17 2,952.34 114,138.9K
16:39 2,952.08 2,953.58 2,951.98 2,953.16 151,085.0K
16:40 2,953.05 2,953.41 2,952.99 2,953.29 57,638.2K
16:41 2,953.39 2,953.94 2,952.98 2,953.94 87,084.3K
16:42 2,953.98 2,954.10 2,953.02 2,953.02 82,340.8K
16:43 2,953.10 2,953.10 2,951.03 2,951.03 98,581.2K
16:44 2,950.81 2,952.76 2,950.81 2,952.69 113,273.7K
16:45 2,952.69 2,953.14 2,952.67 2,952.89 68,192.1K
16:46 2,952.82 2,953.92 2,952.82 2,953.86 86,593.8K
16:47 2,953.95 2,954.74 2,953.95 2,954.74 72,391.4K
16:48 2,954.82 2,955.86 2,954.82 2,955.82 62,057.7K
16:49 2,955.78 2,956.22 2,953.66 2,953.86 133,037.2K
16:50 2,953.93 2,955.31 2,953.93 2,955.29 62,252.0K
16:51 2,955.35 2,955.63 2,955.32 2,955.60 59,517.2K
16:52 2,955.61 2,955.97 2,954.89 2,954.89 72,680.1K
16:53 2,955.03 2,955.36 2,954.70 2,955.34 76,129.3K
16:54 2,955.31 2,955.31 2,954.81 2,954.81 48,145.2K
16:55 2,954.78 2,955.03 2,954.77 2,954.99 51,506.1K
16:56 2,954.85 2,954.99 2,954.34 2,954.34 90,520.0K
16:57 2,954.41 2,954.42 2,953.90 2,953.90 70,973.1K
16:58 2,953.92 2,953.92 2,953.69 2,953.76 68,502.8K
16:59 2,953.78 2,953.79 2,953.49 2,953.53 66,222.1K
17:00 2,953.55 2,953.61 2,952.92 2,952.92 95,753.7K
17:01 2,952.91 2,952.91 2,951.86 2,951.90 94,691.4K
17:02 2,952.18 2,952.23 2,951.71 2,951.88 63,956.7K
17:03 2,951.85 2,953.17 2,951.85 2,953.17 76,695.4K
17:04 2,953.44 2,954.58 2,953.44 2,954.37 72,536.9K
17:05 2,954.42 2,954.48 2,953.79 2,953.79 102,047.1K
17:06 2,953.78 2,953.90 2,953.35 2,953.68 58,691.9K
17:07 2,953.55 2,953.64 2,953.21 2,953.37 61,909.4K
17:08 2,953.79 2,953.79 2,952.89 2,953.31 65,482.4K
17:09 2,953.34 2,953.64 2,953.28 2,953.36 71,150.5K
17:10 2,953.42 2,954.15 2,953.38 2,954.14 74,173.9K
17:11 2,954.15 2,954.94 2,954.15 2,954.64 145,471.7K
17:12 2,954.78 2,954.82 2,953.55 2,953.55 129,721.1K
17:13 2,953.48 2,953.72 2,953.45 2,953.69 41,416.5K
17:14 2,953.79 2,953.79 2,953.50 2,953.53 60,400.8K
17:15 2,953.64 2,953.84 2,953.64 2,953.81 81,381.7K
17:16 2,954.42 2,954.65 2,954.38 2,954.38 135,974.4K
17:17 2,954.57 2,954.94 2,954.52 2,954.94 83,941.1K
17:18 2,955.49 2,956.66 2,955.39 2,956.65 162,828.0K
17:19 2,956.57 2,956.67 2,956.25 2,956.27 114,086.3K
17:20 2,956.24 2,956.45 2,956.10 2,956.10 70,981.3K
17:21 2,956.09 2,956.09 2,955.60 2,955.67 56,678.2K
17:22 2,955.65 2,955.89 2,955.48 2,955.67 81,609.0K
17:23 2,955.71 2,956.43 2,955.71 2,956.35 67,599.1K
17:24 2,956.39 2,957.22 2,956.39 2,957.04 168,883.9K
17:25 2,957.21 2,957.21 2,954.76 2,954.76 131,940.1K
17:26 2,954.77 2,955.34 2,954.62 2,955.09 67,002.0K
17:27 2,955.07 2,955.67 2,955.07 2,955.42 98,033.5K
17:28 2,955.55 2,955.67 2,955.03 2,955.07 71,659.5K
17:29 2,954.05 2,954.05 2,950.41 2,950.41 392,506.0K
17:30 2,950.53 2,952.30 2,950.44 2,952.28 127,114.0K
17:31 2,952.47 2,953.73 2,952.47 2,953.70 150,136.6K
17:32 2,953.75 2,954.68 2,953.52 2,954.68 108,541.2K
17:33 2,954.90 2,954.90 2,952.74 2,952.89 127,104.6K
17:34 2,952.86 2,952.86 2,951.68 2,951.83 144,169.1K
17:35 2,951.39 2,951.39 2,949.12 2,949.12 252,707.4K
17:36 2,948.99 2,949.04 2,946.80 2,947.01 372,836.8K
17:37 2,947.09 2,947.09 2,944.33 2,944.33 319,442.6K
17:38 2,944.15 2,948.31 2,944.15 2,947.26 197,058.1K
17:39 2,947.67 2,947.76 2,947.19 2,947.24 90,199.8K
17:40 2,947.29 2,947.29 2,946.30 2,946.38 84,906.7K
17:41 2,946.37 2,946.61 2,946.36 2,946.42 108,350.9K
17:42 2,946.41 2,947.19 2,946.39 2,947.19 107,890.8K
17:43 2,947.35 2,948.06 2,947.35 2,948.03 80,755.1K
17:44 2,948.03 2,948.19 2,947.65 2,947.65 66,401.0K
17:45 2,947.73 2,947.73 2,946.96 2,946.96 90,110.4K
17:46 2,947.03 2,947.03 2,945.32 2,945.32 103,232.9K
17:47 2,945.39 2,945.39 2,941.84 2,941.84 416,559.2K
17:48 2,941.57 2,941.57 2,938.59 2,939.14 428,524.0K
17:49 2,939.69 2,940.90 2,939.45 2,940.90 145,548.0K
17:50 2,941.90 2,941.90 2,940.01 2,940.14 205,563.6K
17:51 2,940.19 2,940.19 2,936.34 2,936.41 376,948.2K
17:52 2,936.54 2,936.87 2,936.52 2,936.76 189,197.8K
17:53 2,936.69 2,937.23 2,936.69 2,937.23 117,674.1K
17:54 2,937.24 2,937.70 2,936.87 2,936.87 142,668.9K
17:55 2,936.84 2,936.84 2,935.70 2,935.70 213,425.6K
17:56 2,935.70 2,935.70 2,934.35 2,934.35 282,876.0K
17:57 2,934.37 2,934.37 2,932.89 2,933.03 352,339.0K
17:58 2,933.00 2,933.80 2,933.00 2,933.12 278,351.1K
17:59 2,932.89 2,933.22 2,932.70 2,932.98 205,689.9K
18:00 2,932.51 2,932.51 2,930.99 2,931.07 569,538.1K
18:01 2,931.22 2,931.22 2,928.37 2,928.37 388,050.4K
18:02 2,928.26 2,928.26 2,926.77 2,926.98 535,743.8K
18:03 2,927.11 2,927.11 2,926.10 2,926.37 272,205.8K
18:04 2,926.54 2,926.54 2,919.92 2,919.92 1,056,496.1K
18:05 2,920.13 2,924.05 2,920.01 2,924.05 540,625.0K
18:06 2,924.02 2,927.60 2,924.02 2,927.60 341,865.1K
18:07 2,927.72 2,928.43 2,925.11 2,925.14 363,090.9K
18:08 2,924.80 2,924.80 2,918.84 2,918.84 443,820.3K
18:09 2,918.34 2,919.24 2,918.34 2,919.24 296,581.7K
18:10 2,919.68 2,924.09 2,919.68 2,923.90 347,128.8K
18:11 2,924.90 2,925.30 2,923.44 2,925.30 256,011.0K
18:12 2,925.68 2,928.65 2,925.68 2,928.14 279,108.3K
18:13 2,927.88 2,930.20 2,927.74 2,930.20 212,409.8K
18:14 2,930.44 2,930.44 2,927.97 2,928.96 231,653.0K
18:15 2,928.81 2,928.81 2,924.15 2,925.26 300,994.1K
18:16 2,925.52 2,929.21 2,925.52 2,929.21 206,951.2K
18:17 2,929.73 2,931.11 2,929.29 2,929.38 225,035.4K
18:18 2,929.71 2,930.40 2,927.68 2,927.68 171,930.6K
18:19 2,927.46 2,928.19 2,927.38 2,927.79 114,854.1K
18:20 2,927.73 2,927.81 2,926.53 2,926.78 102,123.6K
18:21 2,926.76 2,927.25 2,926.62 2,927.25 87,342.5K
18:22 2,927.23 2,927.46 2,927.05 2,927.44 75,412.6K
18:23 2,927.63 2,928.41 2,927.63 2,928.41 110,769.2K
18:24 2,928.61 2,928.94 2,928.55 2,928.62 158,003.9K
18:25 2,928.79 2,928.79 2,927.94 2,928.00 90,295.8K
18:26 2,928.03 2,928.03 2,927.59 2,927.84 116,290.6K
18:27 2,927.80 2,928.39 2,927.80 2,928.39 74,156.6K
18:28 2,928.29 2,928.86 2,928.29 2,928.86 85,461.7K
18:29 2,928.97 2,930.50 2,928.97 2,930.50 123,860.3K
18:30 2,930.36 2,930.36 2,929.52 2,929.63 109,230.3K
18:31 2,929.57 2,930.70 2,929.57 2,930.65 155,309.3K
18:32 2,930.70 2,931.05 2,929.69 2,929.69 108,408.7K
18:33 2,926.90 2,927.26 2,926.83 2,927.26 241,960.2K
18:34 2,927.50 2,930.17 2,927.50 2,930.17 107,241.8K
18:35 2,930.55 2,931.65 2,930.55 2,930.86 118,753.7K
18:36 2,930.90 2,931.13 2,930.59 2,930.61 131,481.2K
18:37 2,930.34 2,930.34 2,929.37 2,929.37 132,289.4K
18:38 2,928.91 2,929.42 2,928.70 2,929.42 145,059.0K
18:39 2,929.44 2,930.33 2,929.44 2,930.33 193,262.0K
18:40 2,930.36 2,930.36 2,930.36 2,930.36 307,527.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음