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 2,985.14 2,985.14 2,979.91 2,981.76 1,758,431.6K
10:01 2,981.82 2,982.48 2,981.28 2,982.48 259,015.9K
10:02 2,981.30 2,982.38 2,981.30 2,981.80 309,340.7K
10:03 2,981.35 2,982.37 2,980.72 2,982.37 314,456.8K
10:04 2,982.34 2,982.76 2,979.19 2,979.19 348,328.1K
10:05 2,979.65 2,981.48 2,979.65 2,981.48 427,820.9K
10:06 2,981.35 2,981.79 2,980.69 2,981.46 424,544.4K
10:07 2,981.72 2,983.13 2,981.72 2,982.45 376,203.3K
10:08 2,983.53 2,983.88 2,983.14 2,983.88 435,629.9K
10:09 2,984.06 2,986.63 2,983.90 2,986.18 782,024.3K
10:10 2,986.21 2,986.21 2,985.23 2,985.47 446,083.8K
10:11 2,985.82 2,987.85 2,985.76 2,987.16 413,524.0K
10:12 2,986.89 2,988.28 2,986.89 2,988.14 298,343.0K
10:13 2,987.80 2,988.02 2,987.20 2,987.43 264,516.5K
10:14 2,987.44 2,988.52 2,987.44 2,988.31 420,912.5K
10:15 2,987.94 2,990.42 2,987.94 2,990.42 515,307.8K
10:16 2,990.79 2,990.79 2,988.44 2,989.17 737,772.9K
10:17 2,988.87 2,989.76 2,988.83 2,989.03 414,762.4K
10:18 2,988.50 2,988.68 2,986.39 2,986.77 458,832.4K
10:19 2,986.25 2,986.35 2,985.76 2,986.05 279,257.1K
10:20 2,985.57 2,985.58 2,984.96 2,985.26 290,127.3K
10:21 2,985.48 2,986.25 2,985.28 2,986.25 234,883.2K
10:22 2,986.28 2,987.27 2,986.20 2,987.21 277,409.0K
10:23 2,986.87 2,987.62 2,986.87 2,987.07 279,378.7K
10:24 2,986.74 2,987.03 2,986.29 2,986.29 211,159.8K
10:25 2,985.79 2,985.97 2,985.22 2,985.27 278,244.0K
10:26 2,985.24 2,986.20 2,985.24 2,986.19 274,221.7K
10:27 2,986.24 2,986.51 2,986.05 2,986.26 249,378.7K
10:28 2,986.58 2,986.58 2,985.58 2,985.58 251,340.2K
10:29 2,985.57 2,985.59 2,984.28 2,984.28 248,933.6K
10:30 2,983.65 2,984.65 2,983.65 2,984.65 393,287.1K
10:31 2,984.72 2,984.82 2,984.52 2,984.58 217,437.0K
10:32 2,984.71 2,985.45 2,984.51 2,984.51 239,050.2K
10:33 2,984.52 2,985.31 2,984.37 2,984.37 244,408.3K
10:34 2,984.30 2,985.01 2,983.98 2,984.48 156,566.7K
10:35 2,984.48 2,986.06 2,984.48 2,986.06 209,285.4K
10:36 2,986.10 2,986.28 2,986.02 2,986.11 133,715.2K
10:37 2,986.01 2,986.33 2,986.01 2,986.33 160,782.9K
10:38 2,986.50 2,987.30 2,986.43 2,987.23 145,830.4K
10:39 2,987.44 2,987.72 2,986.81 2,986.81 129,985.1K
10:40 2,986.81 2,986.81 2,985.82 2,985.95 156,673.4K
10:41 2,986.01 2,986.20 2,985.84 2,985.89 125,918.5K
10:42 2,985.87 2,985.89 2,983.46 2,983.46 293,220.7K
10:43 2,983.26 2,983.26 2,983.03 2,983.06 131,488.5K
10:44 2,983.18 2,983.18 2,982.56 2,982.70 173,045.4K
10:45 2,982.96 2,982.96 2,981.05 2,981.15 251,031.5K
10:46 2,981.42 2,983.55 2,981.42 2,983.55 248,241.3K
10:47 2,983.60 2,986.58 2,983.60 2,986.10 245,754.8K
10:48 2,985.22 2,985.41 2,984.80 2,985.41 120,091.9K
10:49 2,985.37 2,986.02 2,985.37 2,985.76 86,777.4K
10:50 2,985.51 2,985.61 2,984.80 2,985.61 117,316.5K
10:51 2,985.55 2,986.53 2,985.52 2,986.53 168,877.8K
10:52 2,986.69 2,987.47 2,986.69 2,987.06 116,217.1K
10:53 2,987.22 2,987.23 2,986.86 2,987.10 125,682.9K
10:54 2,987.41 2,987.44 2,986.92 2,986.97 187,594.3K
10:55 2,987.06 2,987.06 2,986.22 2,986.22 102,369.7K
10:56 2,985.50 2,985.50 2,984.39 2,984.49 199,695.0K
10:57 2,984.45 2,984.80 2,984.45 2,984.59 109,200.1K
10:58 2,984.52 2,985.37 2,984.22 2,985.37 170,034.8K
10:59 2,985.36 2,985.52 2,985.04 2,985.52 134,055.3K
11:00 2,985.85 2,987.08 2,985.85 2,986.88 178,146.4K
11:01 2,987.13 2,987.13 2,986.14 2,986.52 222,999.3K
11:02 2,986.45 2,987.20 2,986.45 2,987.20 174,640.7K
11:03 2,987.31 2,987.51 2,987.02 2,987.03 152,505.8K
11:04 2,986.72 2,988.98 2,986.72 2,988.98 295,442.9K
11:05 2,988.99 2,990.28 2,988.99 2,990.28 370,035.2K
11:06 2,989.97 2,990.54 2,989.93 2,989.93 318,281.9K
11:07 2,989.90 2,990.55 2,989.90 2,990.43 235,545.9K
11:08 2,990.63 2,991.26 2,990.63 2,991.26 325,346.4K
11:09 2,991.19 2,991.19 2,990.03 2,990.03 246,365.2K
11:10 2,990.19 2,990.30 2,989.85 2,989.99 228,620.6K
11:11 2,990.09 2,990.09 2,989.78 2,989.81 135,042.9K
11:12 2,989.88 2,989.91 2,989.56 2,989.88 128,948.5K
11:13 2,989.75 2,989.75 2,989.21 2,989.22 166,359.2K
11:14 2,989.38 2,989.59 2,989.07 2,989.10 90,703.0K
11:15 2,988.98 2,989.52 2,988.81 2,989.52 525,614.0K
11:16 2,989.50 2,989.91 2,989.43 2,989.91 150,486.9K
11:17 2,989.96 2,990.37 2,989.85 2,990.37 155,570.4K
11:18 2,990.32 2,990.47 2,990.01 2,990.47 151,069.6K
11:19 2,990.17 2,990.49 2,990.17 2,990.36 316,836.2K
11:20 2,990.60 2,991.00 2,990.60 2,990.77 226,404.1K
11:21 2,990.76 2,992.43 2,990.67 2,992.39 320,436.5K
11:22 2,992.80 2,993.22 2,992.64 2,992.92 335,497.0K
11:23 2,992.92 2,993.71 2,992.92 2,993.38 259,185.5K
11:24 2,993.55 2,994.09 2,993.45 2,993.94 170,556.0K
11:25 2,994.09 2,995.45 2,994.09 2,994.63 633,958.6K
11:26 2,994.61 2,994.63 2,992.20 2,992.30 349,382.5K
11:27 2,991.95 2,991.95 2,991.15 2,991.39 331,516.6K
11:28 2,991.70 2,991.70 2,990.66 2,990.66 152,688.4K
11:29 2,990.64 2,990.64 2,989.33 2,989.44 258,334.5K
11:30 2,989.26 2,989.95 2,989.26 2,989.52 177,538.9K
11:31 2,989.65 2,989.72 2,989.41 2,989.41 129,839.6K
11:32 2,989.15 2,989.28 2,987.89 2,987.89 165,235.9K
11:33 2,987.75 2,987.85 2,986.93 2,987.40 244,198.8K
11:34 2,987.26 2,987.27 2,987.09 2,987.09 198,632.0K
11:35 2,987.32 2,987.55 2,987.31 2,987.39 125,052.5K
11:36 2,987.36 2,987.42 2,987.24 2,987.42 180,388.0K
11:37 2,987.56 2,988.50 2,987.56 2,988.50 182,119.0K
11:38 2,988.53 2,989.59 2,988.53 2,989.21 147,223.7K
11:39 2,989.33 2,989.64 2,989.33 2,989.60 94,658.5K
11:40 2,989.56 2,989.78 2,989.50 2,989.65 76,378.0K
11:41 2,989.56 2,989.62 2,989.32 2,989.35 82,133.2K
11:42 2,989.16 2,989.29 2,989.08 2,989.10 130,584.6K
11:43 2,989.02 2,989.24 2,988.91 2,988.91 115,947.6K
11:44 2,989.11 2,989.11 2,988.16 2,988.16 107,395.4K
11:45 2,987.72 2,987.77 2,985.06 2,985.06 361,542.4K
11:46 2,984.53 2,984.58 2,983.12 2,983.12 437,129.6K
11:47 2,982.93 2,983.39 2,982.84 2,983.39 287,380.2K
11:48 2,983.81 2,983.81 2,982.28 2,982.28 302,841.1K
11:49 2,982.22 2,982.22 2,981.31 2,981.31 274,433.2K
11:50 2,980.74 2,981.07 2,980.74 2,980.99 266,351.5K
11:51 2,981.01 2,982.22 2,981.01 2,982.22 269,034.2K
11:52 2,982.24 2,982.74 2,982.10 2,982.74 135,207.6K
11:53 2,982.71 2,982.71 2,982.03 2,982.03 137,748.9K
11:54 2,982.10 2,982.14 2,981.33 2,981.33 119,174.7K
11:55 2,981.46 2,981.46 2,980.42 2,980.42 174,054.0K
11:56 2,980.16 2,980.29 2,976.37 2,976.37 441,059.6K
11:57 2,976.25 2,976.60 2,975.22 2,975.22 640,824.5K
11:58 2,975.27 2,975.29 2,974.14 2,974.14 358,559.7K
11:59 2,973.94 2,973.94 2,972.17 2,972.30 504,696.5K
12:00 2,972.24 2,975.09 2,972.24 2,975.09 432,218.4K
12:01 2,975.08 2,975.89 2,974.99 2,975.89 294,218.9K
12:02 2,975.94 2,975.94 2,974.99 2,974.99 180,135.8K
12:03 2,975.04 2,975.16 2,974.31 2,974.48 150,071.1K
12:04 2,974.38 2,974.38 2,973.13 2,973.13 226,518.9K
12:05 2,973.08 2,973.08 2,971.72 2,971.80 217,696.1K
12:06 2,971.63 2,973.09 2,971.29 2,973.09 198,623.3K
12:07 2,973.13 2,974.22 2,972.95 2,974.22 193,550.5K
12:08 2,974.32 2,974.92 2,974.31 2,974.74 186,154.8K
12:09 2,974.79 2,974.79 2,973.47 2,973.69 168,790.1K
12:10 2,973.83 2,974.22 2,973.83 2,974.06 109,532.4K
12:11 2,974.16 2,975.22 2,974.09 2,975.22 213,698.5K
12:12 2,975.13 2,975.34 2,974.99 2,975.34 124,435.1K
12:13 2,975.37 2,975.48 2,973.34 2,973.34 279,060.1K
12:14 2,973.11 2,975.13 2,973.00 2,975.13 146,846.8K
12:15 2,974.68 2,974.68 2,973.92 2,973.92 75,460.2K
12:16 2,973.92 2,974.01 2,973.72 2,973.72 69,970.3K
12:17 2,972.49 2,972.49 2,969.73 2,969.73 383,754.2K
12:18 2,969.37 2,969.83 2,969.06 2,969.30 319,300.4K
12:19 2,969.82 2,970.29 2,969.69 2,970.06 181,846.0K
12:20 2,970.12 2,970.81 2,970.03 2,970.81 157,710.3K
12:21 2,970.59 2,972.80 2,970.59 2,972.80 160,145.3K
12:22 2,973.17 2,973.34 2,972.34 2,972.42 192,358.4K
12:23 2,972.67 2,974.28 2,972.67 2,974.28 135,060.0K
12:24 2,973.88 2,974.40 2,973.83 2,973.93 137,249.8K
12:25 2,974.09 2,974.70 2,973.99 2,974.70 81,105.5K
12:26 2,974.51 2,974.68 2,974.41 2,974.63 138,097.3K
12:27 2,974.70 2,974.70 2,973.97 2,973.97 135,154.0K
12:28 2,973.45 2,975.36 2,973.23 2,975.36 196,081.1K
12:29 2,975.42 2,976.09 2,975.42 2,976.06 101,760.5K
12:30 2,976.02 2,976.89 2,975.91 2,976.89 155,241.9K
12:31 2,977.04 2,977.04 2,975.63 2,975.63 206,542.1K
12:32 2,974.54 2,975.32 2,974.34 2,974.49 165,972.0K
12:33 2,974.11 2,974.18 2,973.65 2,973.93 217,426.3K
12:34 2,974.24 2,974.24 2,973.03 2,973.05 117,206.4K
12:35 2,973.07 2,973.97 2,973.07 2,973.81 106,176.4K
12:36 2,974.89 2,977.13 2,974.79 2,976.85 238,424.9K
12:37 2,976.77 2,977.03 2,976.74 2,976.85 74,980.2K
12:38 2,977.11 2,977.99 2,977.07 2,977.81 145,932.1K
12:39 2,977.99 2,978.14 2,977.68 2,977.88 127,035.1K
12:40 2,977.44 2,977.93 2,977.42 2,977.42 187,305.4K
12:41 2,977.60 2,977.68 2,977.05 2,977.55 191,710.9K
12:42 2,977.66 2,978.38 2,977.66 2,978.38 158,602.7K
12:43 2,978.35 2,978.35 2,978.02 2,978.09 112,900.8K
12:44 2,978.15 2,978.15 2,977.66 2,977.80 115,152.2K
12:45 2,977.92 2,978.34 2,977.92 2,978.34 81,492.5K
12:46 2,978.30 2,978.36 2,977.00 2,977.79 191,739.7K
12:47 2,977.45 2,978.31 2,977.45 2,978.26 129,487.9K
12:48 2,977.92 2,978.23 2,977.76 2,978.22 134,637.2K
12:49 2,978.47 2,979.31 2,978.47 2,979.31 147,716.5K
12:50 2,979.30 2,979.35 2,978.97 2,979.34 118,444.1K
12:51 2,979.53 2,979.89 2,979.26 2,979.72 120,576.4K
12:52 2,979.71 2,979.75 2,978.37 2,978.68 128,987.6K
12:53 2,979.19 2,979.19 2,978.68 2,979.06 95,742.3K
12:54 2,979.01 2,979.25 2,978.80 2,978.80 137,300.8K
12:55 2,978.98 2,979.08 2,977.37 2,977.40 119,331.3K
12:56 2,977.39 2,977.56 2,976.70 2,977.56 191,531.0K
12:57 2,977.62 2,978.03 2,977.23 2,977.23 128,691.3K
12:58 2,977.53 2,977.81 2,977.33 2,977.33 174,931.8K
12:59 2,977.35 2,977.65 2,977.25 2,977.44 106,899.0K
13:00 2,977.40 2,977.58 2,976.75 2,976.75 108,259.0K
13:01 2,976.67 2,976.93 2,976.36 2,976.53 132,909.3K
13:02 2,976.15 2,976.25 2,975.80 2,975.80 120,792.6K
13:03 2,975.73 2,976.42 2,975.55 2,976.42 113,461.8K
13:04 2,976.73 2,977.21 2,976.55 2,977.20 107,962.9K
13:05 2,977.43 2,977.62 2,977.26 2,977.46 69,451.8K
13:06 2,977.42 2,977.71 2,977.18 2,977.66 103,808.4K
13:07 2,977.69 2,978.03 2,977.61 2,977.63 88,900.0K
13:08 2,977.62 2,977.62 2,977.13 2,977.13 86,797.0K
13:09 2,977.24 2,977.93 2,977.16 2,977.87 75,978.6K
13:10 2,977.90 2,978.39 2,977.85 2,978.36 70,772.5K
13:11 2,978.35 2,978.35 2,978.09 2,978.10 54,237.8K
13:12 2,978.06 2,978.15 2,977.63 2,977.80 84,371.5K
13:13 2,977.64 2,978.98 2,977.64 2,978.98 91,851.2K
13:14 2,979.02 2,979.13 2,978.51 2,978.70 112,224.0K
13:15 2,978.71 2,978.75 2,978.56 2,978.57 52,191.2K
13:16 2,978.63 2,978.63 2,978.02 2,978.09 92,471.9K
13:17 2,977.98 2,977.98 2,977.59 2,977.74 58,849.7K
13:18 2,977.82 2,978.11 2,977.78 2,977.87 43,980.8K
13:19 2,977.80 2,977.89 2,977.31 2,977.54 56,199.4K
13:20 2,977.50 2,977.50 2,977.35 2,977.38 68,031.4K
13:21 2,977.39 2,977.44 2,977.26 2,977.29 45,292.8K
13:22 2,977.42 2,977.79 2,977.32 2,977.52 67,998.2K
13:23 2,977.60 2,977.73 2,977.44 2,977.44 66,900.1K
13:24 2,977.54 2,977.68 2,977.19 2,977.19 82,096.6K
13:25 2,977.33 2,977.46 2,977.29 2,977.44 69,238.5K
13:26 2,977.83 2,978.12 2,977.74 2,978.01 54,811.6K
13:27 2,978.25 2,978.34 2,978.17 2,978.29 44,871.6K
13:28 2,978.45 2,978.45 2,977.93 2,978.05 54,366.0K
13:29 2,978.03 2,978.11 2,978.02 2,978.08 46,593.0K
13:30 2,978.09 2,978.09 2,977.80 2,977.80 63,859.1K
13:31 2,977.76 2,977.82 2,977.60 2,977.71 50,003.5K
13:32 2,977.71 2,977.71 2,976.07 2,976.11 95,813.0K
13:33 2,976.09 2,976.22 2,976.07 2,976.16 110,588.4K
13:34 2,976.16 2,976.16 2,975.47 2,975.47 136,973.9K
13:35 2,974.89 2,974.89 2,973.83 2,973.83 276,501.0K
13:36 2,973.64 2,974.41 2,973.57 2,974.30 181,451.6K
13:37 2,974.38 2,974.69 2,973.23 2,973.44 125,382.5K
13:38 2,973.41 2,973.41 2,972.32 2,972.73 258,848.9K
13:39 2,972.63 2,973.27 2,972.63 2,973.27 80,683.3K
13:40 2,973.14 2,973.21 2,972.08 2,972.18 124,515.4K
13:41 2,971.93 2,972.60 2,971.89 2,972.36 140,178.5K
13:42 2,972.99 2,973.43 2,972.99 2,973.22 105,342.5K
13:43 2,973.06 2,973.21 2,973.06 2,973.09 120,905.8K
13:44 2,972.91 2,972.99 2,972.68 2,972.82 139,135.2K
13:45 2,972.73 2,972.89 2,972.09 2,972.22 262,008.9K
13:46 2,972.27 2,972.27 2,971.54 2,972.25 114,061.6K
13:47 2,972.58 2,973.89 2,972.58 2,973.80 137,052.4K
13:48 2,973.86 2,974.06 2,973.67 2,973.95 104,091.3K
13:49 2,973.82 2,973.91 2,973.45 2,973.81 99,946.1K
13:50 2,974.07 2,975.43 2,973.87 2,975.43 160,519.4K
13:51 2,975.53 2,976.32 2,975.53 2,975.89 105,304.6K
13:52 2,975.65 2,975.95 2,975.59 2,975.79 100,134.5K
13:53 2,975.94 2,976.95 2,975.94 2,976.95 102,948.3K
13:54 2,977.19 2,977.25 2,976.69 2,977.13 120,040.0K
13:55 2,977.07 2,977.21 2,974.81 2,974.93 118,295.8K
13:56 2,975.12 2,975.45 2,975.06 2,975.45 46,039.6K
13:57 2,975.87 2,976.02 2,975.52 2,975.52 40,635.2K
13:58 2,975.27 2,975.71 2,975.27 2,975.55 37,178.5K
13:59 2,975.58 2,975.92 2,975.58 2,975.92 42,341.8K
14:00 2,975.85 2,975.97 2,975.70 2,975.82 51,099.5K
14:01 2,975.80 2,976.06 2,975.80 2,975.80 44,680.9K
14:02 2,975.91 2,976.06 2,975.61 2,975.72 76,659.0K
14:03 2,975.19 2,975.33 2,975.00 2,975.11 112,992.9K
14:04 2,975.10 2,975.10 2,974.35 2,974.35 98,510.8K
14:05 2,974.54 2,974.54 2,974.19 2,974.30 90,636.5K
14:06 2,974.10 2,974.63 2,973.96 2,974.19 96,193.1K
14:07 2,973.94 2,974.14 2,973.64 2,973.81 59,874.9K
14:08 2,973.77 2,974.32 2,973.52 2,974.32 49,730.7K
14:09 2,974.32 2,974.32 2,973.96 2,974.20 53,874.0K
14:10 2,974.17 2,974.86 2,974.06 2,974.86 66,332.2K
14:11 2,974.99 2,975.81 2,974.99 2,975.80 106,092.9K
14:12 2,976.31 2,977.04 2,976.19 2,976.76 288,088.7K
14:13 2,976.99 2,977.18 2,976.86 2,977.08 149,211.4K
14:14 2,977.21 2,977.51 2,977.00 2,977.51 136,788.2K
14:15 2,977.34 2,977.99 2,977.34 2,977.99 146,900.8K
14:16 2,978.18 2,978.39 2,978.18 2,978.35 130,030.3K
14:17 2,978.83 2,979.85 2,978.72 2,978.72 483,010.5K
14:18 2,978.69 2,980.19 2,978.61 2,980.19 246,991.6K
14:19 2,980.66 2,980.93 2,979.14 2,979.51 289,042.1K
14:20 2,979.41 2,979.41 2,978.15 2,978.15 111,344.1K
14:21 2,978.62 2,979.11 2,978.53 2,978.93 75,236.9K
14:22 2,979.21 2,979.85 2,979.13 2,979.76 60,554.7K
14:23 2,979.92 2,980.75 2,979.88 2,980.51 110,155.5K
14:24 2,980.73 2,981.34 2,980.73 2,981.34 182,652.0K
14:25 2,981.36 2,981.41 2,980.92 2,981.07 197,924.7K
14:26 2,981.07 2,981.40 2,980.95 2,981.15 88,795.2K
14:27 2,981.18 2,981.26 2,981.11 2,981.26 47,781.7K
14:28 2,981.28 2,982.17 2,981.28 2,981.95 164,680.6K
14:29 2,982.11 2,982.16 2,981.94 2,981.94 79,775.8K
14:30 2,981.92 2,982.14 2,981.45 2,981.50 120,204.0K
14:31 2,981.02 2,981.05 2,980.33 2,980.52 103,944.3K
14:32 2,980.43 2,980.43 2,979.82 2,979.82 68,224.8K
14:33 2,979.54 2,979.54 2,978.93 2,979.23 119,943.2K
14:34 2,978.92 2,978.98 2,978.60 2,978.68 53,905.5K
14:35 2,978.68 2,978.91 2,978.39 2,978.77 102,536.0K
14:36 2,978.58 2,979.50 2,978.53 2,979.44 88,480.0K
14:37 2,979.86 2,980.35 2,979.77 2,980.35 57,691.6K
14:38 2,980.55 2,980.55 2,980.25 2,980.33 97,699.8K
14:39 2,980.11 2,980.51 2,980.00 2,980.51 76,774.5K
14:40 2,980.29 2,980.45 2,979.78 2,979.78 40,441.1K
14:41 2,980.15 2,980.44 2,980.04 2,980.23 55,583.1K
14:42 2,980.47 2,980.78 2,980.42 2,980.77 58,502.9K
14:43 2,980.82 2,981.13 2,980.73 2,980.88 89,384.0K
14:44 2,981.16 2,981.33 2,981.11 2,981.32 100,362.6K
14:45 2,981.32 2,981.99 2,981.23 2,981.64 128,913.2K
14:46 2,981.95 2,982.97 2,981.81 2,982.92 198,752.5K
14:47 2,982.93 2,983.36 2,982.93 2,983.01 208,336.2K
14:48 2,983.07 2,983.28 2,982.91 2,982.91 102,003.0K
14:49 2,983.12 2,983.19 2,982.80 2,982.93 99,542.7K
14:50 2,982.90 2,982.98 2,982.71 2,982.74 58,545.0K
14:51 2,982.90 2,982.90 2,982.09 2,982.16 84,052.8K
14:52 2,982.09 2,982.12 2,981.84 2,981.84 109,388.6K
14:53 2,981.95 2,982.05 2,981.43 2,981.52 56,678.5K
14:54 2,981.30 2,981.33 2,980.73 2,980.88 106,351.5K
14:55 2,980.88 2,981.17 2,980.88 2,980.97 89,479.6K
14:56 2,980.92 2,980.92 2,980.30 2,980.32 104,090.4K
14:57 2,980.20 2,980.27 2,980.02 2,980.09 69,068.7K
14:58 2,980.12 2,980.15 2,979.76 2,980.05 71,349.3K
14:59 2,980.06 2,980.29 2,979.96 2,980.27 37,452.0K
15:00 2,980.45 2,980.79 2,980.38 2,980.74 97,844.5K
15:01 2,981.01 2,981.12 2,980.88 2,981.08 79,392.2K
15:02 2,981.46 2,981.97 2,981.33 2,981.88 94,404.5K
15:03 2,981.91 2,981.99 2,981.76 2,981.82 87,280.6K
15:04 2,982.00 2,982.00 2,981.20 2,981.20 67,961.2K
15:05 2,981.16 2,981.45 2,981.03 2,981.45 83,585.0K
15:06 2,981.51 2,981.51 2,981.13 2,981.26 106,958.2K
15:07 2,981.23 2,981.23 2,979.60 2,979.66 164,669.9K
15:08 2,979.57 2,979.57 2,978.57 2,978.57 114,748.6K
15:09 2,978.18 2,978.18 2,977.60 2,977.89 165,332.1K
15:10 2,977.40 2,978.85 2,977.40 2,978.80 118,062.0K
15:11 2,978.85 2,978.85 2,978.54 2,978.70 52,795.4K
15:12 2,978.74 2,978.88 2,978.72 2,978.74 67,646.7K
15:13 2,979.13 2,979.13 2,978.79 2,978.89 61,160.9K
15:14 2,978.84 2,979.34 2,978.77 2,979.23 47,989.0K
15:15 2,979.16 2,979.49 2,979.16 2,979.38 29,660.1K
15:16 2,979.47 2,980.29 2,979.36 2,980.29 108,391.3K
15:17 2,980.67 2,981.02 2,980.65 2,980.81 70,542.1K
15:18 2,981.09 2,981.72 2,980.82 2,981.56 126,774.4K
15:19 2,981.74 2,982.14 2,981.73 2,982.01 102,266.1K
15:20 2,982.07 2,982.22 2,980.87 2,980.87 112,496.1K
15:21 2,980.85 2,980.85 2,980.50 2,980.69 64,092.5K
15:22 2,980.64 2,981.06 2,980.64 2,980.98 93,784.7K
15:23 2,981.11 2,981.11 2,980.16 2,980.16 123,683.2K
15:24 2,979.89 2,979.89 2,979.01 2,979.01 126,445.0K
15:25 2,978.91 2,978.98 2,977.52 2,977.58 158,050.4K
15:26 2,977.22 2,977.25 2,976.93 2,976.93 167,734.3K
15:27 2,977.05 2,977.05 2,975.78 2,975.78 118,678.6K
15:28 2,975.50 2,975.50 2,973.77 2,973.77 186,473.0K
15:29 2,973.86 2,974.48 2,973.86 2,974.36 163,906.6K
15:30 2,974.51 2,975.25 2,973.90 2,973.90 154,022.3K
15:31 2,973.30 2,973.30 2,972.86 2,972.86 137,630.0K
15:32 2,972.86 2,973.24 2,972.86 2,973.22 154,224.1K
15:33 2,972.95 2,973.23 2,972.85 2,972.85 213,914.3K
15:34 2,972.88 2,972.88 2,970.71 2,970.71 295,498.5K
15:35 2,970.83 2,971.61 2,970.83 2,971.48 143,614.0K
15:36 2,971.46 2,971.46 2,971.25 2,971.30 135,418.1K
15:37 2,971.46 2,972.35 2,971.46 2,972.35 100,257.5K
15:38 2,972.59 2,972.85 2,971.93 2,972.10 180,962.4K
15:39 2,972.31 2,972.54 2,972.16 2,972.18 62,632.0K
15:40 2,972.24 2,972.30 2,971.74 2,971.75 81,264.4K
15:41 2,971.41 2,971.41 2,969.79 2,970.00 202,461.0K
15:42 2,970.14 2,971.02 2,970.12 2,970.83 161,662.3K
15:43 2,971.14 2,971.15 2,970.26 2,970.27 115,649.4K
15:44 2,970.13 2,970.13 2,969.22 2,969.22 181,922.6K
15:45 2,968.93 2,969.02 2,963.30 2,963.30 758,391.7K
15:46 2,963.50 2,963.82 2,962.49 2,963.82 456,840.4K
15:47 2,963.95 2,964.62 2,963.95 2,964.62 211,586.7K
15:48 2,964.77 2,964.99 2,963.30 2,963.40 258,036.1K
15:49 2,963.74 2,965.03 2,963.74 2,964.88 176,158.5K
15:50 2,965.43 2,965.43 2,963.15 2,963.54 206,048.8K
15:51 2,962.89 2,962.89 2,962.20 2,962.22 382,039.2K
15:52 2,962.41 2,963.12 2,962.41 2,962.60 265,620.4K
15:53 2,962.88 2,963.56 2,962.88 2,963.34 300,033.9K
15:54 2,963.26 2,964.00 2,963.20 2,963.99 158,428.0K
15:55 2,963.61 2,964.33 2,963.48 2,963.72 252,987.6K
15:56 2,963.99 2,964.10 2,961.85 2,961.85 325,213.0K
15:57 2,961.67 2,961.75 2,960.55 2,960.55 200,566.2K
15:58 2,960.44 2,960.44 2,958.07 2,958.12 392,256.2K
15:59 2,958.30 2,959.35 2,957.74 2,959.35 373,152.6K
16:00 2,957.70 2,958.09 2,955.81 2,956.60 674,316.2K
16:01 2,956.48 2,959.36 2,956.48 2,959.36 429,729.8K
16:02 2,959.91 2,961.00 2,959.91 2,960.67 301,371.6K
16:03 2,960.45 2,960.54 2,959.78 2,960.06 178,017.5K
16:04 2,959.99 2,959.99 2,958.96 2,958.96 177,758.8K
16:05 2,958.76 2,958.76 2,957.72 2,958.06 298,237.2K
16:06 2,958.21 2,959.41 2,958.16 2,959.41 155,450.7K
16:07 2,959.70 2,960.93 2,959.43 2,960.93 127,496.4K
16:08 2,961.13 2,962.03 2,961.13 2,962.03 194,335.4K
16:09 2,962.06 2,962.29 2,960.55 2,960.55 127,297.4K
16:10 2,960.21 2,960.42 2,960.15 2,960.25 111,093.3K
16:11 2,959.87 2,962.28 2,959.87 2,962.05 177,874.8K
16:12 2,962.26 2,962.60 2,961.95 2,961.95 138,151.2K
16:13 2,961.85 2,963.69 2,961.85 2,963.69 172,398.6K
16:14 2,963.94 2,963.94 2,962.95 2,962.95 128,757.7K
16:15 2,962.79 2,962.79 2,959.23 2,959.23 244,889.2K
16:16 2,958.94 2,958.94 2,957.20 2,957.20 271,927.4K
16:17 2,956.65 2,956.65 2,955.90 2,955.90 389,500.4K
16:18 2,955.81 2,955.81 2,954.42 2,954.87 481,081.9K
16:19 2,955.43 2,956.71 2,955.27 2,956.71 331,959.7K
16:20 2,956.30 2,956.32 2,954.74 2,955.16 361,761.6K
16:21 2,954.90 2,954.90 2,953.43 2,953.43 390,692.4K
16:22 2,953.06 2,953.78 2,953.06 2,953.78 239,470.5K
16:23 2,953.83 2,954.94 2,953.56 2,954.94 309,235.8K
16:24 2,954.51 2,954.51 2,953.36 2,954.26 258,732.4K
16:25 2,954.11 2,955.19 2,953.99 2,954.40 270,498.9K
16:26 2,954.02 2,954.06 2,952.52 2,952.52 200,226.1K
16:27 2,952.82 2,952.82 2,952.41 2,952.74 214,915.4K
16:28 2,952.63 2,954.82 2,952.60 2,954.82 221,106.0K
16:29 2,955.09 2,955.27 2,954.86 2,954.96 212,526.8K
16:30 2,954.22 2,954.22 2,953.50 2,953.50 112,844.7K
16:31 2,953.15 2,953.15 2,951.26 2,951.33 218,652.1K
16:32 2,951.27 2,952.43 2,950.91 2,952.24 180,996.7K
16:33 2,952.63 2,954.74 2,952.63 2,954.57 219,278.7K
16:34 2,954.54 2,955.74 2,954.54 2,955.74 127,282.2K
16:35 2,955.92 2,957.72 2,955.92 2,957.72 190,598.6K
16:36 2,957.82 2,958.10 2,955.39 2,955.39 233,497.3K
16:37 2,955.52 2,956.36 2,955.52 2,956.14 150,434.0K
16:38 2,956.07 2,956.96 2,956.07 2,956.76 93,325.7K
16:39 2,956.70 2,957.47 2,956.63 2,957.09 120,693.2K
16:40 2,956.57 2,956.57 2,954.04 2,954.36 191,298.8K
16:41 2,954.31 2,956.41 2,954.31 2,956.21 115,883.7K
16:42 2,956.30 2,957.01 2,956.20 2,956.85 110,409.4K
16:43 2,956.83 2,956.98 2,956.02 2,956.94 122,050.4K
16:44 2,956.84 2,957.77 2,956.84 2,957.57 112,381.2K
16:45 2,957.57 2,957.78 2,956.66 2,956.82 89,460.9K
16:46 2,957.02 2,957.26 2,956.75 2,956.85 104,946.9K
16:47 2,956.91 2,957.60 2,955.77 2,955.81 101,911.5K
16:48 2,955.59 2,955.80 2,952.77 2,952.95 357,139.8K
16:49 2,953.05 2,954.46 2,952.19 2,954.46 424,200.1K
16:50 2,954.12 2,954.84 2,953.93 2,954.19 193,582.7K
16:51 2,953.78 2,953.78 2,952.40 2,952.40 259,670.7K
16:52 2,952.50 2,952.53 2,950.84 2,951.05 232,729.9K
16:53 2,950.76 2,953.34 2,950.58 2,953.34 261,721.4K
16:54 2,954.03 2,955.42 2,954.03 2,954.83 207,162.2K
16:55 2,954.07 2,955.47 2,954.07 2,955.47 161,041.9K
16:56 2,955.50 2,955.50 2,954.31 2,954.38 102,764.5K
16:57 2,954.36 2,955.25 2,954.36 2,955.25 136,222.1K
16:58 2,955.11 2,955.11 2,953.59 2,953.59 97,066.5K
16:59 2,953.22 2,954.02 2,953.09 2,954.02 113,603.0K
17:00 2,952.96 2,953.84 2,952.92 2,953.84 136,926.1K
17:01 2,954.30 2,956.33 2,954.30 2,956.31 116,195.2K
17:02 2,957.48 2,959.08 2,957.48 2,958.74 231,651.5K
17:03 2,958.99 2,959.47 2,958.71 2,959.16 198,519.0K
17:04 2,959.06 2,959.24 2,958.26 2,958.56 156,940.9K
17:05 2,958.19 2,958.25 2,957.03 2,957.80 94,735.9K
17:06 2,958.05 2,958.05 2,956.80 2,956.90 78,658.6K
17:07 2,956.99 2,956.99 2,955.56 2,956.02 108,940.2K
17:08 2,956.31 2,957.00 2,956.31 2,956.98 54,191.3K
17:09 2,957.04 2,957.10 2,956.38 2,956.79 86,451.7K
17:10 2,956.88 2,956.88 2,955.82 2,956.07 81,082.5K
17:11 2,955.90 2,956.17 2,955.79 2,955.79 119,907.0K
17:12 2,955.69 2,955.69 2,953.94 2,953.94 156,808.7K
17:13 2,953.69 2,953.69 2,951.85 2,952.20 249,705.2K
17:14 2,952.45 2,953.54 2,952.45 2,953.16 164,083.8K
17:15 2,953.53 2,953.53 2,952.56 2,952.56 130,700.8K
17:16 2,952.96 2,952.96 2,949.04 2,949.18 468,671.5K
17:17 2,949.29 2,951.32 2,949.29 2,951.17 225,232.5K
17:18 2,949.93 2,950.85 2,949.79 2,950.54 376,820.7K
17:19 2,950.50 2,953.07 2,950.43 2,952.51 194,871.3K
17:20 2,952.62 2,952.62 2,950.59 2,950.72 201,499.8K
17:21 2,950.83 2,951.61 2,950.49 2,950.82 103,800.7K
17:22 2,950.93 2,950.93 2,950.26 2,950.43 130,359.3K
17:23 2,950.11 2,950.36 2,948.91 2,949.07 153,456.1K
17:24 2,948.08 2,948.27 2,946.99 2,947.14 249,043.7K
17:25 2,947.06 2,948.52 2,946.96 2,948.13 259,461.6K
17:26 2,947.81 2,948.14 2,947.54 2,948.01 150,116.2K
17:27 2,948.29 2,949.14 2,948.24 2,949.01 143,393.6K
17:28 2,949.30 2,950.34 2,949.30 2,950.34 112,107.7K
17:29 2,950.48 2,950.58 2,949.57 2,949.57 146,978.6K
17:30 2,949.43 2,949.43 2,948.26 2,948.26 150,446.9K
17:31 2,948.18 2,948.18 2,946.59 2,946.68 193,274.2K
17:32 2,946.26 2,946.93 2,946.12 2,946.76 204,616.0K
17:33 2,947.03 2,949.11 2,947.03 2,948.68 163,330.1K
17:34 2,948.92 2,948.92 2,948.22 2,948.22 140,728.2K
17:35 2,948.27 2,948.33 2,947.72 2,948.26 103,099.6K
17:36 2,947.87 2,947.87 2,947.30 2,947.34 177,351.2K
17:37 2,947.38 2,947.58 2,946.85 2,946.85 104,323.1K
17:38 2,946.50 2,946.54 2,944.26 2,944.26 214,253.5K
17:39 2,943.84 2,945.01 2,943.67 2,943.67 319,031.9K
17:40 2,943.75 2,943.75 2,942.59 2,942.66 294,913.2K
17:41 2,944.69 2,945.28 2,943.86 2,944.38 159,345.4K
17:42 2,944.99 2,945.84 2,944.83 2,945.84 128,627.9K
17:43 2,945.77 2,946.92 2,945.77 2,946.34 152,139.6K
17:44 2,946.62 2,947.29 2,946.59 2,947.24 125,225.0K
17:45 2,946.72 2,947.05 2,945.76 2,945.76 153,670.2K
17:46 2,945.79 2,946.44 2,945.56 2,946.30 193,961.1K
17:47 2,947.56 2,948.69 2,947.38 2,948.69 166,793.3K
17:48 2,947.30 2,949.29 2,947.30 2,949.20 195,712.8K
17:49 2,949.29 2,949.29 2,948.27 2,948.77 85,126.8K
17:50 2,948.92 2,949.02 2,947.34 2,948.05 126,721.6K
17:51 2,948.36 2,948.54 2,948.24 2,948.54 68,581.4K
17:52 2,948.72 2,949.10 2,948.72 2,949.09 88,376.9K
17:53 2,948.96 2,949.26 2,948.76 2,948.80 109,853.3K
17:54 2,948.98 2,949.09 2,948.45 2,948.76 149,905.8K
17:55 2,948.60 2,948.60 2,947.14 2,947.19 148,026.7K
17:56 2,947.08 2,947.68 2,947.08 2,947.65 256,033.5K
17:57 2,947.75 2,947.79 2,947.45 2,947.60 75,976.9K
17:58 2,947.50 2,947.65 2,947.06 2,947.23 105,282.4K
17:59 2,947.47 2,947.78 2,947.34 2,947.34 70,484.7K
18:00 2,945.26 2,945.26 2,944.44 2,944.65 266,736.4K
18:01 2,944.86 2,945.33 2,944.86 2,945.33 88,162.2K
18:02 2,945.54 2,945.54 2,944.57 2,944.57 220,579.9K
18:03 2,944.28 2,944.51 2,943.97 2,944.51 194,690.6K
18:04 2,944.34 2,944.97 2,944.21 2,944.94 132,340.5K
18:05 2,945.30 2,945.37 2,945.03 2,945.37 168,247.0K
18:06 2,945.24 2,945.26 2,942.99 2,942.99 277,094.5K
18:07 2,943.13 2,943.13 2,940.48 2,940.48 377,806.0K
18:08 2,940.75 2,941.03 2,940.42 2,940.72 223,400.4K
18:09 2,940.74 2,941.94 2,940.53 2,941.82 173,212.6K
18:10 2,942.03 2,942.03 2,940.53 2,940.92 186,427.8K
18:11 2,940.79 2,941.25 2,940.69 2,941.25 139,634.3K
18:12 2,941.42 2,942.31 2,941.23 2,941.81 194,674.5K
18:13 2,941.67 2,942.01 2,941.67 2,941.96 157,176.1K
18:14 2,942.05 2,943.50 2,941.98 2,943.50 229,070.6K
18:15 2,943.01 2,944.86 2,943.01 2,944.45 228,641.4K
18:16 2,946.30 2,947.69 2,946.30 2,947.38 293,514.1K
18:17 2,947.54 2,948.23 2,947.41 2,947.82 256,682.4K
18:18 2,947.47 2,947.72 2,947.30 2,947.30 196,934.2K
18:19 2,947.16 2,947.62 2,947.08 2,947.50 138,852.2K
18:20 2,947.58 2,947.89 2,947.39 2,947.89 176,238.0K
18:21 2,948.04 2,948.47 2,948.02 2,948.46 147,335.4K
18:22 2,948.36 2,948.36 2,947.00 2,947.05 171,205.9K
18:23 2,947.31 2,947.33 2,946.05 2,946.41 201,699.8K
18:24 2,946.25 2,946.33 2,945.41 2,945.88 102,190.7K
18:25 2,945.64 2,945.91 2,945.44 2,945.89 100,430.3K
18:26 2,945.91 2,946.47 2,945.86 2,946.43 104,184.2K
18:27 2,946.51 2,946.74 2,946.44 2,946.63 92,502.5K
18:28 2,946.65 2,946.67 2,944.80 2,944.80 142,130.2K
18:29 2,944.60 2,944.71 2,944.25 2,944.25 185,064.9K
18:30 2,944.29 2,944.65 2,943.77 2,944.62 192,225.4K
18:31 2,944.86 2,946.16 2,944.69 2,946.16 160,911.1K
18:32 2,947.03 2,947.04 2,946.76 2,946.76 151,422.3K
18:33 2,946.80 2,947.96 2,946.80 2,947.70 212,302.0K
18:34 2,947.98 2,948.72 2,947.98 2,948.61 165,900.9K
18:35 2,948.74 2,948.76 2,947.81 2,947.81 95,056.0K
18:36 2,947.61 2,948.21 2,947.61 2,947.74 141,346.8K
18:37 2,948.09 2,948.22 2,947.46 2,947.74 252,028.7K
18:38 2,947.65 2,948.19 2,947.56 2,948.03 154,975.6K
18:39 2,947.71 2,948.26 2,947.59 2,947.62 245,035.7K
18:40 2,947.68 2,947.68 2,947.68 2,947.68 516,172.3K
18:43 2,948.10 2,948.10 2,948.10 2,948.10 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음