MOEX Russia Index (IMOEX)

IMOEX
🏛️ 러시아 연방 →
2,647.74
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 2,947.47 2,947.47 2,940.84 2,941.49 942,614.5K
10:01 2,941.19 2,941.62 2,940.26 2,940.63 718,971.6K
10:02 2,940.04 2,940.04 2,939.24 2,939.24 676,699.8K
10:03 2,939.73 2,941.70 2,939.73 2,941.58 351,335.2K
10:04 2,941.97 2,942.76 2,941.89 2,941.99 400,664.1K
10:05 2,940.73 2,940.85 2,940.16 2,940.16 433,703.7K
10:06 2,939.83 2,939.85 2,937.59 2,937.59 435,420.7K
10:07 2,937.50 2,938.71 2,936.93 2,937.19 370,390.6K
10:08 2,936.89 2,937.02 2,933.78 2,933.78 520,286.7K
10:09 2,933.56 2,934.68 2,933.10 2,934.68 387,948.9K
10:10 2,934.54 2,937.19 2,934.54 2,937.19 397,240.1K
10:11 2,937.14 2,939.26 2,937.14 2,939.05 454,983.4K
10:12 2,938.40 2,938.40 2,937.04 2,937.04 349,880.3K
10:13 2,936.68 2,937.45 2,935.66 2,936.10 358,509.5K
10:14 2,935.76 2,935.76 2,934.53 2,934.65 354,128.1K
10:15 2,933.88 2,934.16 2,933.23 2,933.23 387,569.0K
10:16 2,933.14 2,934.06 2,933.13 2,933.95 232,689.3K
10:17 2,933.57 2,935.05 2,933.00 2,935.05 240,218.2K
10:18 2,935.22 2,938.31 2,935.22 2,938.31 445,701.3K
10:19 2,938.55 2,940.01 2,937.85 2,937.85 561,550.6K
10:20 2,938.08 2,940.31 2,938.08 2,940.31 316,737.3K
10:21 2,940.57 2,941.35 2,940.49 2,941.04 416,867.0K
10:22 2,941.34 2,941.34 2,938.52 2,938.52 444,477.6K
10:23 2,938.62 2,939.05 2,938.47 2,939.01 235,746.3K
10:24 2,939.21 2,939.44 2,938.77 2,938.86 245,911.9K
10:25 2,939.00 2,939.00 2,937.65 2,937.67 272,275.9K
10:26 2,937.39 2,937.39 2,935.09 2,935.09 367,870.2K
10:27 2,935.73 2,936.66 2,935.73 2,936.47 155,711.8K
10:28 2,936.55 2,936.95 2,936.39 2,936.54 159,370.2K
10:29 2,936.29 2,936.29 2,931.90 2,931.90 369,457.3K
10:30 2,931.57 2,931.57 2,928.21 2,928.21 620,659.6K
10:31 2,929.18 2,930.07 2,929.18 2,929.87 326,795.7K
10:32 2,930.06 2,932.05 2,930.06 2,930.19 429,813.4K
10:33 2,929.91 2,930.60 2,929.84 2,930.57 175,328.3K
10:34 2,930.82 2,930.91 2,930.07 2,930.86 202,243.7K
10:35 2,931.07 2,932.94 2,930.87 2,930.93 259,231.4K
10:36 2,931.47 2,931.47 2,930.08 2,930.08 127,036.1K
10:37 2,929.70 2,931.64 2,929.70 2,931.64 201,920.0K
10:38 2,931.70 2,932.10 2,931.55 2,932.10 150,278.4K
10:39 2,932.82 2,933.46 2,932.82 2,933.36 234,780.4K
10:40 2,933.35 2,933.35 2,931.38 2,931.38 188,033.2K
10:41 2,931.10 2,931.10 2,930.52 2,930.52 118,504.2K
10:42 2,930.69 2,930.69 2,926.97 2,926.97 373,239.0K
10:43 2,927.23 2,928.38 2,927.23 2,927.78 220,480.6K
10:44 2,927.56 2,927.80 2,927.03 2,927.56 189,094.2K
10:45 2,927.46 2,929.21 2,927.46 2,929.21 144,264.8K
10:46 2,928.99 2,929.14 2,928.04 2,928.04 197,385.1K
10:47 2,928.08 2,928.08 2,927.09 2,927.32 256,274.4K
10:48 2,926.93 2,926.93 2,924.97 2,925.83 348,041.7K
10:49 2,926.93 2,927.51 2,926.93 2,927.36 264,588.5K
10:50 2,926.97 2,929.03 2,926.97 2,929.03 223,181.1K
10:51 2,929.46 2,929.59 2,929.00 2,929.59 111,027.7K
10:52 2,929.40 2,931.17 2,929.33 2,931.17 199,592.2K
10:53 2,930.96 2,931.79 2,930.80 2,931.79 153,258.5K
10:54 2,931.94 2,931.98 2,930.13 2,931.01 149,490.8K
10:55 2,931.05 2,931.05 2,930.41 2,930.44 88,073.4K
10:56 2,930.39 2,930.51 2,929.40 2,929.41 106,312.0K
10:57 2,929.57 2,929.57 2,927.80 2,928.25 152,829.4K
10:58 2,928.17 2,928.17 2,926.92 2,926.99 100,969.3K
10:59 2,926.64 2,928.22 2,926.44 2,928.19 153,716.9K
11:00 2,928.23 2,928.28 2,927.56 2,927.94 126,782.1K
11:01 2,927.91 2,927.91 2,927.66 2,927.73 65,130.1K
11:02 2,927.75 2,929.43 2,927.57 2,929.43 100,430.5K
11:03 2,930.25 2,933.72 2,930.25 2,933.72 393,841.8K
11:04 2,934.33 2,936.26 2,934.33 2,936.26 254,924.7K
11:05 2,936.46 2,936.46 2,935.24 2,935.86 199,920.8K
11:06 2,936.09 2,937.07 2,936.09 2,936.94 177,557.7K
11:07 2,937.19 2,937.44 2,936.87 2,936.87 218,190.0K
11:08 2,936.77 2,936.77 2,935.14 2,935.15 153,858.4K
11:09 2,935.07 2,935.72 2,935.07 2,935.72 75,953.6K
11:10 2,936.28 2,937.69 2,936.28 2,937.69 129,809.1K
11:11 2,937.92 2,937.97 2,937.75 2,937.78 119,943.3K
11:12 2,937.87 2,937.88 2,936.43 2,936.50 109,605.7K
11:13 2,936.46 2,936.46 2,936.16 2,936.16 84,700.9K
11:14 2,936.01 2,936.01 2,934.43 2,934.43 116,071.6K
11:15 2,934.37 2,935.34 2,934.37 2,935.34 88,983.5K
11:16 2,935.32 2,935.53 2,935.26 2,935.46 45,107.8K
11:17 2,935.22 2,935.48 2,935.13 2,935.28 57,328.6K
11:18 2,935.10 2,935.38 2,933.84 2,934.11 127,908.3K
11:19 2,934.06 2,934.54 2,934.06 2,934.19 122,896.5K
11:20 2,934.25 2,934.83 2,934.25 2,934.83 120,255.6K
11:21 2,934.96 2,934.96 2,933.23 2,933.35 104,091.5K
11:22 2,933.30 2,934.16 2,933.30 2,934.13 70,901.2K
11:23 2,932.94 2,933.75 2,932.94 2,933.75 119,151.6K
11:24 2,934.07 2,934.17 2,933.71 2,934.17 108,865.9K
11:25 2,934.28 2,936.65 2,934.04 2,936.56 236,013.1K
11:26 2,936.93 2,938.18 2,936.93 2,938.18 196,220.1K
11:27 2,938.24 2,939.38 2,938.24 2,939.38 288,801.6K
11:28 2,939.55 2,939.61 2,938.75 2,939.03 239,693.6K
11:29 2,939.16 2,939.33 2,938.07 2,938.07 178,805.2K
11:30 2,938.20 2,939.77 2,938.20 2,939.73 205,285.4K
11:31 2,939.64 2,939.92 2,939.64 2,939.91 135,404.2K
11:32 2,939.74 2,940.63 2,939.74 2,940.57 122,579.5K
11:33 2,940.95 2,941.33 2,940.95 2,941.21 225,362.7K
11:34 2,941.41 2,942.40 2,941.39 2,942.26 233,498.6K
11:35 2,940.85 2,940.85 2,940.19 2,940.20 143,277.8K
11:36 2,940.45 2,940.83 2,940.41 2,940.67 78,848.5K
11:37 2,940.79 2,940.79 2,940.37 2,940.42 118,312.3K
11:38 2,940.71 2,940.97 2,940.70 2,940.86 93,163.7K
11:39 2,941.17 2,941.45 2,941.02 2,941.44 123,914.1K
11:40 2,941.53 2,941.90 2,941.48 2,941.90 90,779.2K
11:41 2,941.89 2,941.89 2,941.00 2,941.00 118,454.7K
11:42 2,940.33 2,940.37 2,939.23 2,939.82 217,609.0K
11:43 2,939.99 2,940.41 2,939.94 2,940.18 176,047.8K
11:44 2,940.24 2,940.84 2,940.24 2,940.84 87,294.2K
11:45 2,940.78 2,941.81 2,940.78 2,941.79 188,680.3K
11:46 2,941.71 2,943.51 2,941.71 2,943.51 193,043.5K
11:47 2,944.05 2,944.86 2,943.39 2,943.39 418,839.8K
11:48 2,943.41 2,943.44 2,942.31 2,942.70 207,785.8K
11:49 2,942.80 2,942.80 2,941.47 2,941.55 127,282.3K
11:50 2,941.71 2,942.01 2,941.30 2,942.01 138,621.2K
11:51 2,942.25 2,944.40 2,942.25 2,944.40 312,452.2K
11:52 2,944.25 2,944.27 2,943.57 2,943.68 175,648.8K
11:53 2,943.62 2,944.30 2,943.58 2,944.30 122,157.0K
11:54 2,944.18 2,944.37 2,943.97 2,944.37 327,912.0K
11:55 2,944.54 2,944.54 2,941.70 2,941.90 189,979.7K
11:56 2,942.12 2,942.13 2,941.14 2,941.67 145,323.5K
11:57 2,941.47 2,942.08 2,941.47 2,942.03 144,156.4K
11:58 2,941.94 2,942.27 2,941.94 2,942.27 115,590.9K
11:59 2,942.86 2,943.88 2,942.56 2,943.88 145,537.5K
12:00 2,944.22 2,944.51 2,942.27 2,942.27 334,000.3K
12:01 2,942.47 2,942.79 2,942.35 2,942.72 203,944.7K
12:02 2,942.86 2,943.06 2,942.77 2,943.06 130,731.6K
12:03 2,943.04 2,943.40 2,942.90 2,943.40 124,872.1K
12:04 2,943.76 2,944.18 2,943.57 2,944.18 173,046.8K
12:05 2,944.21 2,944.21 2,943.12 2,943.12 129,654.5K
12:06 2,942.92 2,943.04 2,942.42 2,942.57 181,276.2K
12:07 2,942.40 2,942.58 2,941.95 2,942.56 150,475.5K
12:08 2,942.54 2,942.65 2,942.14 2,942.14 70,276.2K
12:09 2,942.21 2,942.41 2,941.77 2,942.38 172,821.2K
12:10 2,942.51 2,943.18 2,942.47 2,943.01 102,107.6K
12:11 2,942.80 2,943.65 2,942.80 2,943.65 184,444.8K
12:12 2,943.39 2,943.44 2,942.32 2,942.32 192,790.4K
12:13 2,941.93 2,941.93 2,937.52 2,937.52 422,644.0K
12:14 2,937.71 2,939.36 2,937.71 2,939.36 174,451.6K
12:15 2,938.85 2,939.75 2,938.85 2,939.75 107,788.5K
12:16 2,939.55 2,939.62 2,938.65 2,938.86 102,866.6K
12:17 2,938.67 2,939.09 2,938.58 2,938.58 101,489.7K
12:18 2,938.61 2,940.35 2,938.61 2,940.35 104,629.0K
12:19 2,940.37 2,940.77 2,940.37 2,940.77 86,429.9K
12:20 2,940.81 2,941.54 2,940.23 2,940.48 119,121.1K
12:21 2,940.40 2,940.40 2,939.14 2,939.18 99,431.5K
12:22 2,939.39 2,939.87 2,939.24 2,939.87 75,775.9K
12:23 2,939.76 2,939.78 2,938.48 2,938.59 80,213.0K
12:24 2,938.53 2,938.53 2,937.11 2,937.12 190,159.8K
12:25 2,937.44 2,938.07 2,936.81 2,938.07 105,393.6K
12:26 2,938.10 2,938.77 2,937.98 2,938.63 77,641.0K
12:27 2,938.85 2,938.91 2,938.58 2,938.58 69,245.1K
12:28 2,938.57 2,938.88 2,938.57 2,938.65 72,869.4K
12:29 2,939.03 2,939.10 2,938.72 2,938.97 58,179.2K
12:30 2,938.98 2,938.98 2,938.13 2,938.18 60,919.8K
12:31 2,937.86 2,937.86 2,936.61 2,936.86 179,110.2K
12:32 2,936.75 2,936.80 2,936.32 2,936.40 157,412.9K
12:33 2,936.90 2,937.80 2,936.90 2,937.74 107,644.6K
12:34 2,938.58 2,939.46 2,938.58 2,939.32 221,810.5K
12:35 2,939.20 2,939.70 2,938.92 2,939.70 126,712.3K
12:36 2,939.88 2,940.84 2,939.72 2,940.83 151,151.6K
12:37 2,940.91 2,941.63 2,940.64 2,941.63 118,755.7K
12:38 2,941.94 2,943.01 2,941.94 2,943.01 202,704.7K
12:39 2,943.18 2,943.18 2,942.31 2,942.36 121,036.7K
12:40 2,942.29 2,943.36 2,942.28 2,943.36 134,786.3K
12:41 2,943.54 2,945.83 2,943.54 2,945.83 330,781.9K
12:42 2,946.34 2,948.40 2,946.34 2,948.37 735,932.6K
12:43 2,948.65 2,949.09 2,948.37 2,948.99 391,242.9K
12:44 2,949.20 2,949.40 2,948.76 2,949.32 264,147.5K
12:45 2,949.32 2,951.39 2,949.32 2,951.39 405,178.8K
12:46 2,951.53 2,951.53 2,950.28 2,950.31 329,877.1K
12:47 2,950.18 2,950.93 2,950.09 2,950.93 174,388.8K
12:48 2,950.59 2,950.91 2,950.38 2,950.75 216,250.1K
12:49 2,950.99 2,951.72 2,950.99 2,951.72 186,157.5K
12:50 2,951.43 2,951.78 2,951.35 2,951.35 170,709.5K
12:51 2,952.64 2,954.71 2,952.60 2,954.71 451,186.8K
12:52 2,954.68 2,955.15 2,954.36 2,954.66 368,030.5K
12:53 2,954.59 2,954.59 2,953.51 2,953.51 300,861.0K
12:54 2,953.16 2,954.31 2,953.16 2,954.31 229,317.6K
12:55 2,954.46 2,955.12 2,954.42 2,954.74 230,163.6K
12:56 2,954.53 2,954.67 2,953.89 2,954.07 238,677.2K
12:57 2,954.05 2,954.97 2,954.05 2,954.62 254,642.4K
12:58 2,954.62 2,954.62 2,953.26 2,953.27 184,479.0K
12:59 2,953.46 2,954.51 2,953.46 2,954.51 123,873.3K
13:00 2,955.02 2,956.06 2,955.00 2,955.88 214,384.5K
13:01 2,956.24 2,956.62 2,956.24 2,956.57 220,836.6K
13:02 2,956.71 2,956.71 2,955.49 2,955.50 187,905.2K
13:03 2,955.64 2,955.90 2,955.31 2,955.80 211,018.9K
13:04 2,956.09 2,957.92 2,956.09 2,957.92 406,294.5K
13:05 2,958.28 2,958.37 2,957.01 2,957.22 377,964.3K
13:06 2,957.00 2,957.00 2,956.06 2,956.06 240,491.4K
13:07 2,956.20 2,956.35 2,954.99 2,955.09 180,009.1K
13:08 2,954.95 2,955.09 2,953.62 2,953.62 148,885.3K
13:09 2,953.72 2,953.75 2,953.17 2,953.17 166,459.3K
13:10 2,953.23 2,954.20 2,953.23 2,953.98 136,219.2K
13:11 2,954.27 2,954.30 2,953.87 2,953.87 112,587.0K
13:12 2,953.82 2,953.82 2,953.42 2,953.43 124,939.2K
13:13 2,953.50 2,953.50 2,952.45 2,952.49 172,081.5K
13:14 2,952.53 2,952.53 2,952.00 2,952.04 158,337.6K
13:15 2,952.16 2,953.14 2,952.11 2,953.14 128,512.2K
13:16 2,953.22 2,953.57 2,953.22 2,953.56 135,129.5K
13:17 2,953.36 2,953.36 2,952.63 2,952.72 188,552.3K
13:18 2,952.79 2,952.88 2,951.35 2,951.40 166,953.4K
13:19 2,951.47 2,951.95 2,950.95 2,950.95 153,702.8K
13:20 2,951.27 2,951.57 2,951.17 2,951.18 75,132.8K
13:21 2,951.37 2,952.51 2,951.31 2,952.44 149,620.3K
13:22 2,952.51 2,952.69 2,952.30 2,952.64 66,751.9K
13:23 2,952.65 2,952.86 2,952.45 2,952.45 63,929.5K
13:24 2,952.49 2,952.60 2,952.38 2,952.46 51,144.8K
13:25 2,952.53 2,953.38 2,952.53 2,953.38 73,998.9K
13:26 2,953.14 2,953.56 2,952.81 2,953.56 75,167.8K
13:27 2,953.68 2,953.73 2,952.68 2,952.68 144,221.0K
13:28 2,952.88 2,953.41 2,952.88 2,953.41 83,292.2K
13:29 2,953.36 2,953.36 2,952.42 2,952.76 114,638.2K
13:30 2,952.62 2,953.31 2,952.53 2,952.77 88,817.7K
13:31 2,952.85 2,953.10 2,952.68 2,953.04 67,581.3K
13:32 2,953.38 2,953.57 2,953.26 2,953.28 44,749.9K
13:33 2,952.96 2,952.96 2,950.11 2,950.18 201,245.4K
13:34 2,950.25 2,950.38 2,950.00 2,950.37 152,169.2K
13:35 2,950.34 2,950.36 2,949.28 2,949.42 171,924.1K
13:36 2,949.30 2,950.32 2,949.30 2,950.32 98,446.3K
13:37 2,950.36 2,950.64 2,950.33 2,950.49 96,453.9K
13:38 2,950.35 2,950.35 2,948.57 2,948.58 180,805.8K
13:39 2,948.67 2,948.98 2,947.83 2,948.71 129,965.7K
13:40 2,948.71 2,949.40 2,948.68 2,949.37 89,255.6K
13:41 2,949.31 2,950.08 2,949.31 2,949.99 71,782.1K
13:42 2,950.55 2,950.75 2,949.83 2,950.00 69,194.7K
13:43 2,950.10 2,950.10 2,949.66 2,949.66 49,527.4K
13:44 2,949.79 2,949.81 2,949.13 2,949.21 58,946.1K
13:45 2,949.15 2,949.96 2,949.14 2,949.96 67,946.4K
13:46 2,950.07 2,951.67 2,950.05 2,951.38 76,000.0K
13:47 2,951.52 2,952.36 2,951.38 2,952.36 96,819.4K
13:48 2,952.37 2,952.43 2,951.25 2,951.49 70,635.7K
13:49 2,951.52 2,951.95 2,951.43 2,951.80 54,725.7K
13:50 2,951.95 2,952.47 2,951.83 2,952.47 74,224.3K
13:51 2,952.46 2,952.46 2,952.00 2,952.32 65,018.4K
13:52 2,952.24 2,952.92 2,952.24 2,952.92 72,980.4K
13:53 2,953.24 2,954.42 2,953.24 2,954.40 202,609.5K
13:54 2,954.27 2,954.30 2,952.79 2,954.18 217,521.1K
13:55 2,954.16 2,954.91 2,953.41 2,954.91 206,070.7K
13:56 2,954.96 2,955.49 2,954.91 2,955.46 142,464.9K
13:57 2,955.74 2,955.74 2,953.51 2,953.59 131,732.3K
13:58 2,953.50 2,953.71 2,953.19 2,953.19 74,522.8K
13:59 2,953.45 2,953.59 2,953.29 2,953.31 76,768.1K
14:00 2,953.75 2,954.25 2,953.75 2,954.10 114,398.4K
14:01 2,954.27 2,955.56 2,954.12 2,955.55 176,318.4K
14:02 2,955.82 2,956.67 2,955.78 2,956.67 191,363.6K
14:03 2,956.94 2,957.56 2,956.94 2,957.47 201,224.1K
14:04 2,957.62 2,958.04 2,957.42 2,958.02 206,948.8K
14:05 2,957.30 2,957.30 2,955.00 2,955.25 201,943.4K
14:06 2,956.06 2,956.06 2,955.14 2,955.14 238,381.3K
14:07 2,954.90 2,955.11 2,954.78 2,955.11 80,365.4K
14:08 2,955.06 2,955.37 2,955.06 2,955.31 78,935.2K
14:09 2,955.26 2,955.95 2,955.16 2,955.95 107,890.3K
14:10 2,956.16 2,956.74 2,956.16 2,956.73 101,554.5K
14:11 2,956.94 2,957.89 2,956.94 2,957.73 188,488.0K
14:12 2,957.51 2,957.98 2,957.51 2,957.98 112,829.5K
14:13 2,958.18 2,958.52 2,958.12 2,958.16 155,157.6K
14:14 2,958.36 2,959.08 2,958.36 2,958.94 296,588.8K
14:15 2,959.03 2,959.40 2,959.02 2,959.40 257,346.0K
14:16 2,959.34 2,959.99 2,959.18 2,959.99 149,135.4K
14:17 2,959.97 2,960.36 2,959.97 2,960.18 162,081.9K
14:18 2,960.26 2,960.26 2,959.62 2,959.67 156,658.4K
14:19 2,959.63 2,959.87 2,959.49 2,959.87 148,385.5K
14:20 2,959.91 2,960.49 2,959.83 2,960.49 215,311.3K
14:21 2,960.53 2,963.30 2,960.53 2,963.30 669,106.6K
14:22 2,963.85 2,963.92 2,963.42 2,963.84 458,745.1K
14:23 2,964.08 2,965.32 2,964.02 2,964.32 522,624.6K
14:24 2,964.25 2,966.26 2,964.25 2,966.25 463,843.6K
14:25 2,966.52 2,966.97 2,965.48 2,965.48 449,904.9K
14:26 2,964.99 2,964.99 2,963.98 2,963.98 389,223.4K
14:27 2,964.71 2,966.37 2,964.71 2,966.37 317,915.6K
14:28 2,966.72 2,966.82 2,963.68 2,963.79 497,688.9K
14:29 2,963.18 2,963.64 2,963.18 2,963.54 281,272.4K
14:30 2,963.65 2,964.23 2,963.57 2,964.08 219,464.5K
14:31 2,964.12 2,964.22 2,962.83 2,962.83 217,239.2K
14:32 2,962.69 2,962.69 2,961.25 2,961.25 278,793.4K
14:33 2,961.54 2,961.96 2,961.17 2,961.45 126,508.3K
14:34 2,961.49 2,961.51 2,961.18 2,961.51 120,930.8K
14:35 2,961.28 2,961.84 2,961.28 2,961.65 106,505.4K
14:36 2,961.89 2,963.38 2,961.89 2,963.38 134,281.8K
14:37 2,963.50 2,963.84 2,963.50 2,963.67 126,612.8K
14:38 2,963.69 2,964.41 2,963.62 2,964.37 129,128.7K
14:39 2,963.70 2,963.84 2,962.56 2,962.56 218,883.7K
14:40 2,962.66 2,963.12 2,962.38 2,962.69 240,251.6K
14:41 2,962.80 2,963.65 2,962.80 2,963.46 127,556.6K
14:42 2,963.37 2,963.72 2,963.37 2,963.58 106,612.9K
14:43 2,963.59 2,963.73 2,962.69 2,962.69 198,610.0K
14:44 2,962.85 2,963.43 2,962.85 2,963.34 136,622.6K
14:45 2,963.53 2,963.98 2,963.34 2,963.89 223,096.8K
14:46 2,964.01 2,965.86 2,964.01 2,965.86 334,353.2K
14:47 2,966.03 2,966.30 2,965.47 2,965.98 359,675.6K
14:48 2,966.29 2,966.58 2,966.05 2,966.54 293,571.2K
14:49 2,966.45 2,967.38 2,966.45 2,967.38 159,351.6K
14:50 2,967.44 2,967.90 2,967.44 2,967.85 320,455.3K
14:51 2,967.84 2,967.84 2,964.93 2,966.02 275,403.0K
14:52 2,966.44 2,967.38 2,966.44 2,967.38 204,822.9K
14:53 2,967.34 2,968.02 2,967.34 2,968.02 159,130.7K
14:54 2,968.32 2,968.65 2,967.52 2,967.70 298,025.0K
14:55 2,967.49 2,967.50 2,965.86 2,965.86 245,803.5K
14:56 2,965.88 2,965.88 2,964.99 2,965.07 195,839.4K
14:57 2,964.89 2,965.00 2,964.47 2,964.47 139,728.1K
14:58 2,964.44 2,964.86 2,964.44 2,964.48 162,060.5K
14:59 2,964.43 2,964.89 2,964.41 2,964.89 156,393.1K
15:00 2,965.01 2,966.62 2,965.01 2,966.50 202,766.8K
15:01 2,966.74 2,966.97 2,966.06 2,966.08 159,044.7K
15:02 2,965.71 2,966.06 2,965.63 2,965.88 143,284.3K
15:03 2,965.85 2,965.94 2,965.57 2,965.61 101,806.8K
15:04 2,965.36 2,965.36 2,963.63 2,963.63 154,523.3K
15:05 2,963.04 2,963.04 2,961.94 2,962.06 316,127.3K
15:06 2,961.45 2,961.47 2,960.60 2,960.84 302,699.4K
15:07 2,961.51 2,961.52 2,960.11 2,960.11 232,369.4K
15:08 2,960.00 2,960.00 2,957.84 2,957.98 326,798.0K
15:09 2,957.96 2,958.31 2,957.47 2,958.04 277,316.4K
15:10 2,958.03 2,960.35 2,957.80 2,960.35 182,729.0K
15:11 2,960.63 2,961.68 2,960.63 2,961.50 180,464.0K
15:12 2,961.59 2,961.70 2,960.64 2,960.67 102,757.0K
15:13 2,960.23 2,960.44 2,959.97 2,960.07 104,720.1K
15:14 2,959.63 2,959.92 2,959.21 2,959.74 142,453.4K
15:15 2,959.75 2,960.84 2,959.56 2,960.84 67,926.1K
15:16 2,960.89 2,962.09 2,960.85 2,962.09 94,853.4K
15:17 2,962.34 2,962.62 2,962.25 2,962.25 110,094.0K
15:18 2,962.21 2,962.94 2,962.21 2,962.94 93,435.6K
15:19 2,962.89 2,963.35 2,962.89 2,963.34 74,933.2K
15:20 2,963.13 2,963.13 2,962.20 2,962.21 116,697.7K
15:21 2,961.72 2,961.72 2,960.45 2,960.46 123,196.2K
15:22 2,960.22 2,960.81 2,959.97 2,960.81 141,248.7K
15:23 2,960.58 2,960.86 2,960.13 2,960.86 84,760.6K
15:24 2,960.87 2,961.61 2,960.87 2,961.54 137,116.1K
15:25 2,961.58 2,962.35 2,961.58 2,961.95 96,811.6K
15:26 2,961.82 2,962.20 2,961.82 2,961.84 54,562.9K
15:27 2,961.93 2,961.93 2,961.55 2,961.56 78,198.1K
15:28 2,961.47 2,961.68 2,960.75 2,960.75 117,497.7K
15:29 2,960.79 2,960.79 2,960.27 2,960.32 84,288.0K
15:30 2,960.20 2,960.59 2,960.15 2,960.33 93,181.6K
15:31 2,960.36 2,960.64 2,960.16 2,960.64 91,271.9K
15:32 2,960.56 2,961.23 2,960.42 2,961.23 77,443.8K
15:33 2,961.18 2,961.61 2,961.18 2,961.38 114,530.9K
15:34 2,961.12 2,961.45 2,960.82 2,960.87 70,688.6K
15:35 2,960.76 2,960.76 2,959.38 2,959.44 185,929.8K
15:36 2,959.34 2,960.22 2,959.34 2,960.05 108,831.0K
15:37 2,959.40 2,959.40 2,958.30 2,959.21 237,496.5K
15:38 2,959.00 2,959.05 2,958.18 2,958.18 163,858.9K
15:39 2,958.34 2,958.34 2,957.32 2,957.58 226,981.3K
15:40 2,957.54 2,957.54 2,954.10 2,954.42 610,530.0K
15:41 2,954.44 2,954.44 2,953.32 2,953.32 289,693.4K
15:42 2,953.38 2,954.07 2,953.22 2,953.23 362,398.9K
15:43 2,953.28 2,953.77 2,952.92 2,953.27 236,123.2K
15:44 2,952.92 2,952.92 2,951.78 2,951.78 303,366.9K
15:45 2,951.78 2,952.24 2,951.64 2,951.80 148,116.9K
15:46 2,951.58 2,952.18 2,951.43 2,952.18 152,015.0K
15:47 2,952.19 2,952.76 2,951.32 2,951.32 240,121.3K
15:48 2,951.34 2,951.76 2,951.32 2,951.32 152,355.4K
15:49 2,951.49 2,952.64 2,951.49 2,952.64 277,457.3K
15:50 2,952.62 2,953.49 2,952.62 2,953.32 113,481.0K
15:51 2,953.30 2,953.81 2,953.27 2,953.66 210,835.0K
15:52 2,953.66 2,954.54 2,953.66 2,954.50 80,651.7K
15:53 2,954.42 2,955.10 2,954.40 2,954.63 113,704.6K
15:54 2,954.62 2,954.75 2,953.22 2,953.46 116,932.0K
15:55 2,954.07 2,954.38 2,954.04 2,954.22 83,100.6K
15:56 2,954.68 2,954.70 2,954.40 2,954.45 44,497.0K
15:57 2,954.50 2,954.56 2,953.66 2,953.66 101,196.9K
15:58 2,953.26 2,953.28 2,952.04 2,952.04 163,052.4K
15:59 2,951.95 2,951.95 2,950.76 2,951.74 183,510.6K
16:00 2,951.74 2,952.44 2,951.62 2,952.44 134,973.8K
16:01 2,952.29 2,952.29 2,951.62 2,951.66 90,165.8K
16:02 2,951.93 2,951.93 2,950.83 2,950.83 198,374.8K
16:03 2,951.08 2,951.11 2,950.57 2,950.69 105,510.5K
16:04 2,950.76 2,950.76 2,949.72 2,949.72 84,368.9K
16:05 2,949.78 2,950.90 2,949.78 2,950.58 131,087.5K
16:06 2,950.45 2,951.35 2,950.45 2,951.24 78,334.0K
16:07 2,951.22 2,952.38 2,951.22 2,952.20 84,006.5K
16:08 2,952.15 2,952.17 2,951.64 2,951.83 109,561.9K
16:09 2,951.80 2,952.00 2,951.80 2,951.92 57,872.3K
16:10 2,952.36 2,953.34 2,952.36 2,953.34 118,490.5K
16:11 2,953.79 2,954.40 2,953.69 2,954.40 223,153.6K
16:12 2,954.17 2,954.82 2,954.17 2,954.82 130,670.6K
16:13 2,954.97 2,955.57 2,954.97 2,955.57 150,954.8K
16:14 2,955.81 2,956.11 2,955.01 2,955.01 134,941.8K
16:15 2,955.37 2,956.00 2,955.37 2,955.81 74,315.9K
16:16 2,955.87 2,956.22 2,955.69 2,956.22 116,657.7K
16:17 2,956.18 2,956.58 2,956.18 2,956.58 99,918.9K
16:18 2,956.73 2,958.44 2,956.73 2,958.25 157,941.2K
16:19 2,958.20 2,958.20 2,957.52 2,958.05 83,685.7K
16:20 2,958.06 2,958.50 2,958.06 2,958.11 96,503.2K
16:21 2,958.18 2,958.18 2,957.75 2,957.75 105,341.2K
16:22 2,957.22 2,957.29 2,956.55 2,956.58 102,911.0K
16:23 2,956.49 2,956.56 2,956.15 2,956.42 73,156.4K
16:24 2,956.46 2,956.48 2,956.24 2,956.33 59,400.8K
16:25 2,956.36 2,956.63 2,956.36 2,956.63 57,274.0K
16:26 2,956.64 2,957.58 2,956.64 2,957.58 62,578.9K
16:27 2,957.62 2,957.96 2,957.62 2,957.93 99,839.9K
16:28 2,957.99 2,958.12 2,957.84 2,958.12 106,847.5K
16:29 2,958.35 2,958.40 2,958.11 2,958.33 108,906.0K
16:30 2,958.47 2,959.06 2,958.47 2,958.93 72,712.0K
16:31 2,958.98 2,958.98 2,958.31 2,958.57 67,385.7K
16:32 2,958.61 2,958.67 2,957.24 2,957.24 86,147.2K
16:33 2,956.19 2,956.19 2,955.82 2,955.85 136,101.5K
16:34 2,955.64 2,955.68 2,954.98 2,955.01 90,074.0K
16:35 2,955.23 2,956.13 2,955.04 2,956.05 79,704.4K
16:36 2,956.02 2,956.21 2,955.88 2,955.88 102,508.5K
16:37 2,955.82 2,956.00 2,955.78 2,955.90 73,538.7K
16:38 2,955.83 2,955.91 2,955.46 2,955.49 69,459.4K
16:39 2,955.38 2,955.38 2,954.38 2,954.38 93,479.8K
16:40 2,954.58 2,955.05 2,954.58 2,954.95 58,245.8K
16:41 2,954.73 2,954.73 2,953.96 2,953.96 87,234.4K
16:42 2,954.02 2,954.02 2,952.80 2,952.96 148,549.6K
16:43 2,952.76 2,952.76 2,952.23 2,952.23 103,643.1K
16:44 2,952.23 2,953.66 2,952.23 2,953.62 81,211.1K
16:45 2,953.92 2,954.08 2,953.64 2,953.71 90,442.6K
16:46 2,953.60 2,953.73 2,953.44 2,953.73 49,365.6K
16:47 2,953.59 2,953.99 2,953.41 2,953.90 77,005.5K
16:48 2,953.94 2,954.15 2,953.84 2,953.99 44,634.9K
16:49 2,954.11 2,955.15 2,954.11 2,954.77 65,623.4K
16:50 2,954.71 2,954.97 2,954.60 2,954.83 42,118.9K
16:51 2,954.85 2,954.87 2,953.82 2,953.95 91,276.0K
16:52 2,953.76 2,954.33 2,953.71 2,953.78 57,944.5K
16:53 2,953.86 2,954.54 2,953.59 2,954.54 57,414.0K
16:54 2,954.27 2,954.60 2,954.04 2,954.22 85,357.6K
16:55 2,954.20 2,954.31 2,953.96 2,954.23 90,588.0K
16:56 2,954.47 2,954.76 2,954.26 2,954.46 146,139.6K
16:57 2,954.21 2,954.21 2,953.48 2,953.56 83,792.1K
16:58 2,953.57 2,954.16 2,953.41 2,953.96 64,564.6K
16:59 2,953.95 2,954.09 2,953.81 2,953.98 60,912.0K
17:00 2,954.17 2,954.18 2,953.79 2,954.09 46,678.0K
17:01 2,954.09 2,954.65 2,954.09 2,954.62 63,661.8K
17:02 2,954.69 2,955.85 2,954.69 2,955.85 67,853.4K
17:03 2,956.15 2,956.81 2,956.15 2,956.54 137,910.3K
17:04 2,956.89 2,957.87 2,956.89 2,957.82 104,223.0K
17:05 2,957.82 2,958.25 2,957.82 2,958.24 131,033.9K
17:06 2,958.34 2,958.96 2,958.32 2,958.96 151,821.8K
17:07 2,960.03 2,960.88 2,960.03 2,960.38 228,620.8K
17:08 2,960.20 2,960.35 2,959.97 2,960.35 109,856.4K
17:09 2,960.50 2,960.73 2,960.24 2,960.73 99,246.5K
17:10 2,961.24 2,961.82 2,961.24 2,961.41 127,254.3K
17:11 2,960.94 2,962.46 2,960.94 2,962.46 125,555.0K
17:12 2,962.77 2,964.48 2,962.77 2,964.48 341,189.0K
17:13 2,964.20 2,964.20 2,963.55 2,963.73 155,053.0K
17:14 2,963.73 2,963.73 2,962.14 2,962.14 82,772.6K
17:15 2,962.11 2,963.21 2,961.87 2,963.04 150,756.7K
17:16 2,962.84 2,963.06 2,962.73 2,962.90 58,044.8K
17:17 2,963.49 2,964.04 2,963.24 2,964.04 126,430.8K
17:18 2,964.08 2,964.12 2,963.81 2,963.95 103,840.8K
17:19 2,964.17 2,964.19 2,963.73 2,963.83 104,557.6K
17:20 2,962.73 2,962.92 2,962.13 2,962.13 142,535.0K
17:21 2,962.10 2,962.10 2,958.97 2,958.97 210,266.0K
17:22 2,958.85 2,959.86 2,958.85 2,959.78 118,984.6K
17:23 2,959.69 2,959.69 2,958.86 2,959.39 97,203.7K
17:24 2,959.46 2,960.01 2,959.46 2,959.95 43,006.5K
17:25 2,959.95 2,961.17 2,959.95 2,960.87 62,065.5K
17:26 2,960.90 2,961.43 2,960.43 2,961.43 143,109.2K
17:27 2,961.23 2,962.95 2,960.86 2,962.95 161,751.4K
17:28 2,962.98 2,963.41 2,962.57 2,962.57 138,464.2K
17:29 2,962.56 2,962.97 2,962.56 2,962.83 81,173.1K
17:30 2,963.14 2,963.14 2,962.45 2,962.48 131,956.8K
17:31 2,962.81 2,962.92 2,962.43 2,962.43 65,014.7K
17:32 2,962.56 2,962.69 2,961.97 2,962.69 158,526.1K
17:33 2,963.73 2,966.40 2,963.73 2,966.20 350,997.7K
17:34 2,965.95 2,965.95 2,965.39 2,965.39 109,501.8K
17:35 2,965.68 2,966.69 2,965.68 2,965.86 251,189.4K
17:36 2,965.32 2,965.40 2,964.81 2,965.09 141,300.2K
17:37 2,964.99 2,965.45 2,964.90 2,965.40 222,442.9K
17:38 2,964.98 2,965.21 2,964.07 2,964.07 161,503.0K
17:39 2,963.84 2,963.98 2,963.74 2,963.97 121,372.3K
17:40 2,964.61 2,965.78 2,964.56 2,965.14 210,700.9K
17:41 2,965.30 2,965.30 2,964.82 2,964.96 127,604.3K
17:42 2,964.78 2,965.41 2,964.75 2,965.08 118,815.4K
17:43 2,964.92 2,965.05 2,964.10 2,964.13 131,202.4K
17:44 2,964.27 2,964.34 2,964.16 2,964.30 128,290.9K
17:45 2,964.30 2,964.30 2,964.01 2,964.01 107,745.2K
17:46 2,964.06 2,964.06 2,963.70 2,963.95 146,612.3K
17:47 2,963.81 2,964.63 2,963.81 2,964.63 115,460.9K
17:48 2,964.55 2,965.29 2,964.55 2,965.00 200,388.2K
17:49 2,964.97 2,965.43 2,964.94 2,965.36 153,513.7K
17:50 2,965.33 2,965.83 2,965.33 2,965.83 125,376.3K
17:51 2,965.65 2,965.68 2,965.44 2,965.61 194,732.2K
17:52 2,965.40 2,965.40 2,965.10 2,965.31 146,319.4K
17:53 2,965.36 2,965.93 2,965.36 2,965.93 175,688.9K
17:54 2,966.03 2,966.20 2,964.97 2,965.02 134,799.8K
17:55 2,965.04 2,965.34 2,964.93 2,965.19 116,567.4K
17:56 2,965.13 2,965.14 2,964.64 2,964.64 84,524.2K
17:57 2,964.90 2,964.95 2,964.84 2,964.84 101,398.5K
17:58 2,964.75 2,964.77 2,963.98 2,963.98 106,008.4K
17:59 2,963.77 2,964.50 2,961.73 2,961.80 200,688.2K
18:00 2,962.21 2,964.08 2,962.21 2,963.66 122,952.5K
18:01 2,963.66 2,964.00 2,963.41 2,964.00 70,054.7K
18:02 2,963.72 2,963.72 2,963.19 2,963.28 114,966.9K
18:03 2,963.67 2,963.74 2,962.84 2,963.29 106,669.3K
18:04 2,963.22 2,963.54 2,963.22 2,963.23 102,891.3K
18:05 2,963.16 2,963.27 2,963.01 2,963.12 63,735.9K
18:06 2,963.14 2,963.14 2,962.71 2,963.01 64,470.6K
18:07 2,962.85 2,962.85 2,961.83 2,961.83 113,995.9K
18:08 2,962.00 2,962.10 2,961.58 2,961.58 122,419.2K
18:09 2,961.64 2,961.85 2,961.46 2,961.85 126,817.0K
18:10 2,962.12 2,962.39 2,962.12 2,962.35 169,160.9K
18:11 2,962.22 2,963.89 2,962.11 2,963.89 160,664.5K
18:12 2,964.25 2,964.25 2,963.49 2,963.80 141,430.4K
18:13 2,963.62 2,963.62 2,962.94 2,962.94 138,328.4K
18:14 2,962.94 2,963.17 2,962.82 2,963.07 80,479.9K
18:15 2,963.07 2,963.07 2,962.74 2,962.75 92,289.6K
18:16 2,962.65 2,962.69 2,962.42 2,962.42 115,690.5K
18:17 2,962.40 2,963.82 2,962.40 2,963.82 149,520.3K
18:18 2,965.25 2,966.35 2,965.25 2,966.19 544,868.9K
18:19 2,965.82 2,966.65 2,965.54 2,966.40 303,588.0K
18:20 2,966.63 2,966.63 2,965.75 2,966.07 153,022.4K
18:21 2,965.81 2,968.42 2,965.74 2,968.42 278,928.8K
18:22 2,968.16 2,971.97 2,967.65 2,971.16 925,598.6K
18:23 2,971.14 2,971.14 2,969.37 2,971.01 295,519.5K
18:24 2,970.38 2,970.38 2,968.61 2,968.61 192,040.9K
18:25 2,970.77 2,970.77 2,969.29 2,969.29 171,927.9K
18:26 2,969.16 2,969.51 2,968.93 2,969.51 183,806.2K
18:27 2,969.40 2,969.96 2,968.90 2,969.20 164,729.0K
18:28 2,969.03 2,969.54 2,968.88 2,968.88 134,563.6K
18:29 2,969.54 2,969.91 2,968.99 2,969.56 143,810.2K
18:30 2,969.39 2,972.79 2,969.39 2,972.70 461,484.7K
18:31 2,972.46 2,972.60 2,972.21 2,972.22 312,965.1K
18:32 2,972.24 2,972.67 2,971.85 2,972.01 252,024.6K
18:33 2,971.66 2,971.80 2,970.66 2,971.00 168,738.3K
18:34 2,970.73 2,971.21 2,970.58 2,970.87 164,053.1K
18:35 2,971.40 2,972.39 2,971.15 2,972.30 255,699.4K
18:36 2,972.31 2,972.44 2,971.72 2,971.72 217,466.0K
18:37 2,971.90 2,971.90 2,970.71 2,970.71 243,155.9K
18:38 2,971.16 2,971.54 2,970.99 2,971.38 259,619.2K
18:39 2,971.53 2,972.19 2,971.31 2,971.38 296,920.4K
18:40 2,971.23 2,971.23 2,971.23 2,971.23 311,224.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음