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 2,943.73 2,943.73 2,942.86 2,943.06 640,362.4K
10:01 2,943.17 2,943.17 2,941.43 2,941.43 181,678.8K
10:02 2,941.05 2,941.05 2,938.78 2,938.78 234,933.7K
10:03 2,938.73 2,939.20 2,938.23 2,938.23 212,755.2K
10:04 2,937.99 2,938.14 2,937.71 2,937.76 196,372.1K
10:05 2,937.63 2,940.05 2,937.61 2,939.98 243,699.7K
10:06 2,939.93 2,940.53 2,939.93 2,940.25 139,209.9K
10:07 2,940.29 2,940.42 2,939.49 2,939.49 152,778.9K
10:08 2,939.26 2,939.89 2,937.92 2,937.92 199,766.0K
10:09 2,938.03 2,938.62 2,937.78 2,938.47 159,209.4K
10:10 2,938.53 2,938.71 2,938.28 2,938.65 143,245.6K
10:11 2,938.90 2,939.26 2,938.62 2,938.62 125,393.6K
10:12 2,938.51 2,938.51 2,936.16 2,936.23 286,811.2K
10:13 2,936.36 2,936.66 2,936.26 2,936.64 155,648.0K
10:14 2,937.06 2,937.98 2,936.83 2,937.98 203,341.6K
10:15 2,938.27 2,939.32 2,938.27 2,939.32 190,827.8K
10:16 2,938.71 2,939.01 2,938.56 2,939.01 166,877.2K
10:17 2,938.86 2,938.86 2,937.67 2,937.67 140,412.3K
10:18 2,937.62 2,938.40 2,937.24 2,938.36 105,859.4K
10:19 2,938.39 2,938.94 2,938.19 2,938.23 82,669.6K
10:20 2,938.28 2,939.88 2,937.01 2,939.88 187,670.5K
10:21 2,939.88 2,940.42 2,939.62 2,940.42 119,506.5K
10:22 2,940.44 2,942.91 2,940.44 2,942.83 232,097.4K
10:23 2,943.25 2,944.89 2,943.25 2,943.67 287,033.0K
10:24 2,943.77 2,945.18 2,943.77 2,945.13 206,560.4K
10:25 2,945.33 2,946.92 2,945.33 2,946.92 318,440.6K
10:26 2,947.21 2,947.57 2,946.62 2,947.12 347,988.5K
10:27 2,947.22 2,947.22 2,946.49 2,946.49 152,827.4K
10:28 2,945.70 2,945.70 2,945.07 2,945.32 165,037.9K
10:29 2,945.32 2,945.70 2,945.31 2,945.70 143,418.1K
10:30 2,945.97 2,946.60 2,945.97 2,946.54 123,386.4K
10:31 2,946.49 2,946.49 2,946.10 2,946.15 130,166.1K
10:32 2,946.12 2,946.23 2,944.59 2,944.59 172,707.7K
10:33 2,944.54 2,944.54 2,943.81 2,944.07 142,014.0K
10:34 2,944.08 2,945.27 2,944.08 2,944.88 137,580.8K
10:35 2,944.92 2,945.19 2,944.57 2,945.07 130,571.2K
10:36 2,945.23 2,945.77 2,945.23 2,945.53 115,855.1K
10:37 2,945.45 2,945.76 2,945.30 2,945.66 129,843.6K
10:38 2,945.67 2,947.01 2,945.67 2,947.01 144,252.0K
10:39 2,946.75 2,946.75 2,945.99 2,945.99 130,566.1K
10:40 2,945.96 2,946.13 2,945.59 2,945.62 125,859.0K
10:41 2,945.47 2,945.48 2,945.08 2,945.08 167,658.4K
10:42 2,945.01 2,945.02 2,943.87 2,943.87 150,562.4K
10:43 2,943.76 2,944.56 2,943.76 2,944.05 147,878.6K
10:44 2,943.96 2,944.20 2,943.62 2,943.62 84,271.3K
10:45 2,943.67 2,944.57 2,943.67 2,944.49 110,889.2K
10:46 2,944.45 2,944.45 2,942.04 2,942.55 178,629.4K
10:47 2,942.48 2,943.01 2,942.45 2,942.48 171,162.3K
10:48 2,942.27 2,942.27 2,941.70 2,941.70 123,972.1K
10:49 2,941.63 2,941.63 2,940.95 2,941.31 183,716.1K
10:50 2,941.32 2,942.84 2,941.32 2,942.83 121,365.3K
10:51 2,943.14 2,943.16 2,942.07 2,942.42 163,761.1K
10:52 2,942.71 2,943.11 2,942.66 2,942.66 110,802.4K
10:53 2,942.62 2,942.84 2,942.61 2,942.61 94,680.6K
10:54 2,942.71 2,943.05 2,942.71 2,943.00 89,650.6K
10:55 2,943.01 2,943.88 2,943.01 2,943.88 198,846.2K
10:56 2,943.17 2,943.45 2,943.09 2,943.45 91,484.5K
10:57 2,943.57 2,944.49 2,943.57 2,944.10 104,127.4K
10:58 2,943.87 2,944.90 2,943.87 2,944.86 135,954.4K
10:59 2,944.85 2,944.85 2,944.01 2,944.10 74,601.7K
11:00 2,944.07 2,945.06 2,944.07 2,944.96 110,400.8K
11:01 2,945.05 2,945.05 2,943.21 2,943.41 103,683.8K
11:02 2,943.69 2,943.69 2,942.06 2,942.06 187,461.6K
11:03 2,941.88 2,941.88 2,941.24 2,941.26 125,631.3K
11:04 2,941.14 2,941.74 2,940.83 2,941.69 156,954.4K
11:05 2,941.78 2,941.78 2,941.44 2,941.48 191,637.4K
11:06 2,941.28 2,941.40 2,940.99 2,940.99 104,549.0K
11:07 2,940.96 2,940.96 2,939.01 2,939.04 199,777.2K
11:08 2,939.04 2,939.13 2,938.83 2,938.83 203,351.2K
11:09 2,938.97 2,938.97 2,937.72 2,938.03 203,933.6K
11:10 2,938.03 2,939.22 2,937.70 2,939.12 233,264.8K
11:11 2,939.05 2,939.21 2,938.15 2,938.15 108,347.6K
11:12 2,937.83 2,937.83 2,937.33 2,937.33 228,136.1K
11:13 2,937.33 2,937.33 2,936.63 2,936.63 177,170.5K
11:14 2,936.38 2,936.38 2,935.35 2,935.35 238,986.4K
11:15 2,935.50 2,935.50 2,934.89 2,935.23 177,578.8K
11:16 2,935.32 2,936.45 2,935.32 2,936.45 116,674.3K
11:17 2,936.30 2,936.65 2,936.30 2,936.61 101,212.8K
11:18 2,936.75 2,936.89 2,936.13 2,936.13 96,391.3K
11:19 2,935.90 2,936.22 2,935.75 2,935.75 99,521.1K
11:20 2,935.72 2,935.72 2,934.49 2,934.59 190,175.7K
11:21 2,934.64 2,934.64 2,934.19 2,934.36 143,524.8K
11:22 2,934.47 2,934.77 2,934.19 2,934.19 121,673.7K
11:23 2,934.25 2,934.35 2,933.78 2,934.25 172,741.7K
11:24 2,934.38 2,935.52 2,934.38 2,935.23 109,252.8K
11:25 2,935.20 2,935.78 2,935.11 2,935.78 96,207.5K
11:26 2,935.69 2,936.46 2,935.69 2,936.46 112,998.3K
11:27 2,936.40 2,936.82 2,936.37 2,936.69 93,371.4K
11:28 2,936.78 2,936.89 2,936.18 2,936.19 100,378.9K
11:29 2,936.27 2,936.41 2,936.14 2,936.33 87,963.9K
11:30 2,935.76 2,935.76 2,934.61 2,934.69 178,910.7K
11:31 2,934.63 2,934.69 2,934.49 2,934.67 99,882.3K
11:32 2,934.66 2,934.76 2,934.51 2,934.51 165,148.9K
11:33 2,934.02 2,934.29 2,933.88 2,934.29 98,458.1K
11:34 2,934.65 2,935.55 2,934.65 2,935.55 120,514.0K
11:35 2,935.69 2,936.39 2,935.64 2,936.39 188,747.2K
11:36 2,936.55 2,937.40 2,936.55 2,936.77 210,899.8K
11:37 2,936.60 2,936.60 2,936.15 2,936.38 159,731.4K
11:38 2,936.41 2,937.31 2,936.41 2,937.31 47,353.0K
11:39 2,937.30 2,937.30 2,935.74 2,935.74 92,868.7K
11:40 2,935.41 2,935.86 2,935.41 2,935.66 64,264.7K
11:41 2,935.68 2,935.81 2,935.30 2,935.40 110,130.8K
11:42 2,935.22 2,935.50 2,935.03 2,935.26 124,569.6K
11:43 2,935.36 2,935.81 2,935.04 2,935.12 88,380.8K
11:44 2,935.12 2,935.12 2,934.25 2,934.26 138,751.8K
11:45 2,934.03 2,934.18 2,933.38 2,933.38 149,244.1K
11:46 2,933.25 2,933.27 2,932.58 2,932.58 135,176.9K
11:47 2,932.50 2,932.59 2,931.63 2,931.82 106,499.3K
11:48 2,931.87 2,932.54 2,931.87 2,932.41 105,408.6K
11:49 2,932.33 2,933.01 2,932.33 2,932.90 77,837.7K
11:50 2,932.97 2,933.37 2,932.97 2,933.31 66,633.3K
11:51 2,933.25 2,933.25 2,932.36 2,932.70 95,469.8K
11:52 2,932.67 2,932.76 2,932.46 2,932.76 78,498.7K
11:53 2,932.80 2,932.83 2,931.85 2,932.01 135,464.8K
11:54 2,931.86 2,932.03 2,931.54 2,931.61 108,379.4K
11:55 2,931.54 2,931.62 2,931.17 2,931.20 123,399.7K
11:56 2,931.02 2,931.25 2,930.69 2,930.69 84,344.4K
11:57 2,930.79 2,931.41 2,930.75 2,931.38 81,702.5K
11:58 2,931.44 2,932.18 2,931.44 2,931.98 90,866.4K
11:59 2,931.93 2,931.98 2,931.63 2,931.98 108,453.6K
12:00 2,932.02 2,932.89 2,931.82 2,932.89 145,004.2K
12:01 2,933.02 2,933.49 2,933.02 2,933.49 122,332.3K
12:02 2,933.38 2,934.14 2,933.38 2,934.14 96,884.2K
12:03 2,934.07 2,935.45 2,934.07 2,935.30 120,878.7K
12:04 2,935.33 2,935.33 2,934.94 2,935.13 91,106.7K
12:05 2,935.13 2,935.13 2,934.69 2,935.10 73,517.4K
12:06 2,934.99 2,935.56 2,934.99 2,935.29 50,840.6K
12:07 2,935.47 2,935.47 2,935.01 2,935.45 40,707.8K
12:08 2,935.32 2,935.34 2,933.78 2,933.78 77,080.7K
12:09 2,933.74 2,933.98 2,933.66 2,933.83 68,689.5K
12:10 2,933.98 2,934.29 2,933.67 2,933.92 50,121.1K
12:11 2,934.04 2,934.21 2,933.77 2,933.90 79,445.9K
12:12 2,933.75 2,933.75 2,932.77 2,932.80 107,931.3K
12:13 2,932.78 2,933.27 2,932.78 2,932.85 59,501.2K
12:14 2,932.71 2,932.71 2,931.83 2,931.83 77,920.7K
12:15 2,931.79 2,932.25 2,931.79 2,932.16 74,068.5K
12:16 2,932.37 2,932.54 2,932.21 2,932.52 51,895.6K
12:17 2,932.65 2,933.62 2,932.57 2,933.49 92,951.0K
12:18 2,933.18 2,933.52 2,933.18 2,933.50 60,307.9K
12:19 2,933.47 2,933.57 2,933.34 2,933.50 52,617.1K
12:20 2,933.52 2,933.52 2,933.02 2,933.03 46,270.3K
12:21 2,932.91 2,933.03 2,932.87 2,932.96 47,306.2K
12:22 2,932.92 2,933.58 2,932.92 2,933.56 63,032.2K
12:23 2,933.72 2,934.14 2,933.60 2,933.96 58,594.9K
12:24 2,934.04 2,934.04 2,933.67 2,933.67 63,711.2K
12:25 2,933.74 2,933.83 2,933.49 2,933.50 63,189.8K
12:26 2,933.42 2,933.51 2,933.20 2,933.20 68,305.5K
12:27 2,933.12 2,933.15 2,932.52 2,932.52 59,566.1K
12:28 2,932.56 2,932.70 2,932.47 2,932.47 43,042.1K
12:29 2,932.39 2,932.39 2,932.11 2,932.11 71,037.9K
12:30 2,931.84 2,931.84 2,930.38 2,930.49 179,610.8K
12:31 2,930.43 2,930.61 2,930.23 2,930.30 142,577.9K
12:32 2,930.28 2,930.54 2,930.28 2,930.38 111,286.4K
12:33 2,930.38 2,930.63 2,930.38 2,930.56 90,477.5K
12:34 2,930.49 2,930.57 2,930.17 2,930.26 108,081.5K
12:35 2,930.17 2,930.17 2,929.08 2,929.08 130,271.0K
12:36 2,928.76 2,928.76 2,928.14 2,928.15 139,549.4K
12:37 2,928.30 2,928.33 2,927.76 2,928.22 148,025.4K
12:38 2,928.16 2,928.16 2,927.30 2,927.46 140,426.3K
12:39 2,927.52 2,927.91 2,927.36 2,927.76 145,420.0K
12:40 2,927.81 2,927.98 2,927.51 2,927.51 56,555.6K
12:41 2,927.92 2,928.87 2,927.92 2,928.56 154,499.0K
12:42 2,928.72 2,928.72 2,928.21 2,928.63 109,619.3K
12:43 2,928.47 2,929.56 2,928.46 2,929.50 78,117.9K
12:44 2,929.74 2,930.08 2,929.52 2,929.95 90,363.2K
12:45 2,930.24 2,930.36 2,930.18 2,930.31 165,093.5K
12:46 2,930.43 2,930.57 2,930.29 2,930.50 193,155.6K
12:47 2,930.59 2,930.66 2,930.40 2,930.43 69,644.4K
12:48 2,930.60 2,930.94 2,930.60 2,930.73 70,847.5K
12:49 2,930.69 2,931.05 2,930.68 2,931.01 63,892.1K
12:50 2,931.17 2,931.17 2,930.80 2,930.80 75,650.0K
12:51 2,930.87 2,930.96 2,930.73 2,930.79 51,690.7K
12:52 2,930.77 2,930.85 2,930.56 2,930.85 91,129.1K
12:53 2,930.81 2,930.81 2,930.04 2,930.04 74,760.1K
12:54 2,930.26 2,930.26 2,929.53 2,929.53 62,870.5K
12:55 2,929.55 2,929.66 2,929.30 2,929.59 49,804.7K
12:56 2,929.56 2,929.90 2,929.42 2,929.77 47,274.0K
12:57 2,929.98 2,929.98 2,929.35 2,929.35 121,221.4K
12:58 2,929.41 2,929.60 2,929.32 2,929.34 78,047.2K
12:59 2,929.28 2,929.28 2,928.87 2,928.87 49,400.4K
13:00 2,928.79 2,929.14 2,928.79 2,928.81 102,105.6K
13:01 2,928.90 2,928.90 2,928.59 2,928.80 99,871.7K
13:02 2,928.87 2,929.01 2,928.70 2,928.73 54,072.1K
13:03 2,929.05 2,929.15 2,928.95 2,929.14 56,832.1K
13:04 2,929.07 2,929.26 2,928.89 2,929.26 80,281.7K
13:05 2,929.17 2,929.73 2,929.17 2,929.64 77,221.5K
13:06 2,929.61 2,930.34 2,929.55 2,930.30 110,414.3K
13:07 2,930.36 2,931.27 2,930.36 2,931.27 126,407.9K
13:08 2,931.26 2,931.46 2,931.22 2,931.31 89,679.6K
13:09 2,931.32 2,931.56 2,930.73 2,930.73 132,042.2K
13:10 2,930.89 2,931.00 2,930.66 2,930.66 61,413.1K
13:11 2,930.66 2,930.69 2,930.40 2,930.40 63,455.8K
13:12 2,930.45 2,930.87 2,930.45 2,930.87 63,464.4K
13:13 2,930.90 2,931.34 2,930.90 2,931.07 82,362.2K
13:14 2,931.10 2,931.28 2,930.90 2,931.03 76,789.7K
13:15 2,931.09 2,931.66 2,931.09 2,931.58 53,648.2K
13:16 2,931.50 2,931.90 2,931.47 2,931.82 149,808.9K
13:17 2,931.71 2,932.06 2,931.71 2,931.91 110,292.2K
13:18 2,931.96 2,932.10 2,931.86 2,931.98 64,360.1K
13:19 2,931.99 2,932.04 2,931.87 2,931.92 118,237.0K
13:20 2,931.91 2,932.06 2,931.87 2,932.05 78,575.9K
13:21 2,932.23 2,933.31 2,932.23 2,933.28 106,612.1K
13:22 2,933.87 2,935.66 2,933.87 2,935.66 230,644.3K
13:23 2,935.69 2,936.64 2,935.69 2,935.76 210,078.4K
13:24 2,935.81 2,935.94 2,935.49 2,935.62 111,586.3K
13:25 2,935.61 2,935.61 2,935.10 2,935.24 173,854.1K
13:26 2,935.21 2,935.26 2,934.91 2,934.92 97,821.3K
13:27 2,934.93 2,935.46 2,934.93 2,935.46 100,516.4K
13:28 2,935.20 2,935.20 2,933.98 2,933.98 87,463.9K
13:29 2,933.90 2,933.90 2,933.51 2,933.74 61,626.8K
13:30 2,933.72 2,933.72 2,933.41 2,933.50 47,140.3K
13:31 2,933.46 2,935.31 2,933.46 2,935.31 64,459.2K
13:32 2,935.38 2,935.38 2,935.00 2,935.17 46,893.4K
13:33 2,935.20 2,935.65 2,935.15 2,935.65 48,190.8K
13:34 2,935.58 2,935.65 2,934.70 2,934.74 64,185.6K
13:35 2,934.82 2,935.88 2,934.82 2,935.88 44,521.7K
13:36 2,935.88 2,936.06 2,935.08 2,935.36 50,893.0K
13:37 2,935.47 2,935.57 2,935.33 2,935.47 55,737.8K
13:38 2,935.53 2,935.53 2,933.26 2,933.26 114,262.4K
13:39 2,933.43 2,933.43 2,933.11 2,933.29 63,856.5K
13:40 2,933.43 2,933.98 2,933.43 2,933.66 56,762.2K
13:41 2,933.65 2,933.65 2,933.27 2,933.37 40,504.9K
13:42 2,933.33 2,933.40 2,933.26 2,933.26 38,806.8K
13:43 2,933.24 2,933.24 2,932.28 2,932.36 90,780.8K
13:44 2,932.29 2,932.49 2,932.24 2,932.26 102,477.1K
13:45 2,932.33 2,932.54 2,932.26 2,932.41 53,693.4K
13:46 2,932.36 2,932.54 2,932.32 2,932.41 49,223.9K
13:47 2,932.31 2,932.55 2,932.21 2,932.43 55,972.5K
13:48 2,932.66 2,932.95 2,932.66 2,932.90 39,787.7K
13:49 2,932.82 2,932.89 2,932.38 2,932.65 102,488.8K
13:50 2,932.61 2,932.67 2,931.82 2,931.82 72,914.6K
13:51 2,931.67 2,931.67 2,930.28 2,930.30 221,801.1K
13:52 2,930.29 2,930.29 2,928.24 2,928.41 389,680.2K
13:53 2,928.22 2,928.34 2,927.38 2,927.45 359,188.7K
13:54 2,927.36 2,927.67 2,927.27 2,927.27 168,369.8K
13:55 2,927.29 2,927.52 2,927.00 2,927.08 111,740.9K
13:56 2,927.00 2,927.00 2,926.27 2,926.30 263,048.2K
13:57 2,926.28 2,926.36 2,925.95 2,926.02 148,372.1K
13:58 2,926.10 2,926.23 2,925.98 2,926.23 113,045.0K
13:59 2,926.16 2,926.29 2,925.57 2,925.67 98,018.8K
14:00 2,925.19 2,925.19 2,924.25 2,924.89 289,551.6K
14:01 2,924.70 2,924.94 2,924.33 2,924.33 124,700.9K
14:02 2,924.26 2,924.50 2,924.18 2,924.35 120,835.4K
14:03 2,924.30 2,924.97 2,924.30 2,924.89 83,860.6K
14:04 2,924.75 2,924.80 2,924.61 2,924.80 83,796.6K
14:05 2,924.90 2,925.85 2,924.84 2,925.85 110,944.7K
14:06 2,926.37 2,926.58 2,925.93 2,926.08 81,580.2K
14:07 2,926.33 2,926.71 2,926.02 2,926.02 75,582.2K
14:08 2,926.06 2,926.06 2,925.65 2,925.88 69,290.6K
14:09 2,925.66 2,925.95 2,925.65 2,925.70 86,378.1K
14:10 2,925.56 2,925.56 2,924.09 2,924.09 135,757.2K
14:11 2,924.06 2,924.06 2,923.51 2,923.77 207,611.3K
14:12 2,923.48 2,924.40 2,923.45 2,924.20 163,708.5K
14:13 2,924.15 2,924.15 2,922.64 2,922.87 218,275.1K
14:14 2,922.85 2,922.90 2,922.31 2,922.48 206,267.2K
14:15 2,922.48 2,924.49 2,922.39 2,924.49 111,553.5K
14:16 2,924.42 2,924.64 2,924.34 2,924.46 61,121.5K
14:17 2,924.34 2,924.47 2,923.05 2,923.11 99,238.5K
14:18 2,922.90 2,923.61 2,922.85 2,923.61 92,364.1K
14:19 2,923.56 2,923.56 2,923.02 2,923.44 84,444.2K
14:20 2,923.08 2,925.01 2,923.08 2,925.01 119,877.3K
14:21 2,925.23 2,925.35 2,925.09 2,925.09 117,380.3K
14:22 2,925.10 2,925.10 2,924.54 2,924.54 68,902.7K
14:23 2,924.60 2,925.39 2,924.60 2,925.39 90,180.1K
14:24 2,925.25 2,926.24 2,925.25 2,926.24 75,170.2K
14:25 2,926.08 2,926.12 2,925.85 2,925.85 44,343.8K
14:26 2,925.97 2,926.48 2,925.97 2,926.24 125,495.4K
14:27 2,926.19 2,926.63 2,926.19 2,926.53 47,455.0K
14:28 2,926.55 2,927.05 2,926.30 2,927.05 70,239.6K
14:29 2,926.98 2,927.25 2,926.87 2,927.14 80,451.8K
14:30 2,926.89 2,927.21 2,926.71 2,927.21 86,657.7K
14:31 2,927.71 2,927.83 2,927.18 2,927.24 54,299.9K
14:32 2,927.32 2,927.43 2,927.10 2,927.10 67,136.5K
14:33 2,927.67 2,927.90 2,927.67 2,927.75 67,915.5K
14:34 2,927.82 2,927.82 2,926.93 2,926.93 55,339.4K
14:35 2,926.97 2,927.16 2,926.86 2,926.90 62,349.2K
14:36 2,926.82 2,927.04 2,926.50 2,926.50 73,791.9K
14:37 2,926.49 2,927.96 2,926.38 2,927.96 50,812.3K
14:38 2,927.59 2,927.85 2,927.09 2,927.85 49,036.4K
14:39 2,927.64 2,927.64 2,927.06 2,927.06 43,380.3K
14:40 2,927.15 2,927.15 2,926.48 2,926.48 57,386.3K
14:41 2,926.49 2,926.49 2,926.19 2,926.19 53,058.6K
14:42 2,926.12 2,926.13 2,925.88 2,925.92 37,733.0K
14:43 2,925.99 2,925.99 2,925.57 2,925.68 39,258.2K
14:44 2,925.65 2,928.17 2,925.65 2,928.17 59,863.4K
14:45 2,929.13 2,929.13 2,927.03 2,927.03 85,409.1K
14:46 2,927.03 2,929.63 2,926.79 2,929.63 94,259.8K
14:47 2,929.86 2,930.13 2,929.72 2,930.13 111,281.1K
14:48 2,930.27 2,930.34 2,929.40 2,929.43 95,501.8K
14:49 2,929.35 2,929.49 2,928.48 2,928.85 65,701.4K
14:50 2,928.86 2,928.86 2,928.05 2,928.35 26,611.5K
14:51 2,928.25 2,928.40 2,928.18 2,928.40 23,918.2K
14:52 2,928.32 2,928.32 2,927.99 2,928.00 43,098.0K
14:53 2,927.95 2,928.05 2,927.20 2,927.20 39,354.5K
14:54 2,927.22 2,927.22 2,926.30 2,926.30 46,354.9K
14:55 2,926.25 2,926.98 2,926.23 2,926.64 58,502.6K
14:56 2,926.67 2,926.71 2,926.03 2,926.11 60,343.5K
14:57 2,925.88 2,926.07 2,925.77 2,925.87 56,420.7K
14:58 2,925.82 2,926.42 2,925.82 2,926.28 62,869.8K
14:59 2,926.09 2,926.19 2,925.80 2,925.87 44,893.4K
15:00 2,925.82 2,926.66 2,925.79 2,926.66 48,794.2K
15:01 2,926.61 2,928.14 2,926.40 2,927.96 101,007.2K
15:02 2,927.86 2,927.98 2,927.32 2,927.41 60,859.7K
15:03 2,927.27 2,927.27 2,926.14 2,926.14 62,964.2K
15:04 2,926.04 2,926.29 2,925.85 2,926.05 53,272.5K
15:05 2,926.13 2,926.52 2,926.13 2,926.52 64,662.1K
15:06 2,926.44 2,926.44 2,925.83 2,925.96 76,968.8K
15:07 2,925.77 2,925.90 2,925.39 2,925.39 92,234.3K
15:08 2,925.35 2,925.54 2,925.26 2,925.32 79,447.5K
15:09 2,924.98 2,924.98 2,924.41 2,924.46 107,872.2K
15:10 2,924.33 2,924.33 2,923.56 2,923.56 111,135.2K
15:11 2,923.37 2,923.46 2,923.03 2,923.46 100,826.0K
15:12 2,923.39 2,923.71 2,923.33 2,923.71 84,046.8K
15:13 2,923.74 2,923.78 2,923.54 2,923.78 79,644.3K
15:14 2,923.79 2,924.06 2,923.57 2,923.96 81,959.3K
15:15 2,923.95 2,925.41 2,923.95 2,925.39 100,313.9K
15:16 2,925.38 2,925.69 2,925.28 2,925.62 99,678.7K
15:17 2,925.72 2,925.72 2,925.35 2,925.72 56,463.9K
15:18 2,926.00 2,926.06 2,925.38 2,925.65 211,072.4K
15:19 2,925.67 2,926.09 2,925.61 2,926.09 86,009.7K
15:20 2,926.07 2,926.07 2,925.45 2,925.53 93,822.5K
15:21 2,925.39 2,925.48 2,925.20 2,925.48 96,176.7K
15:22 2,925.48 2,925.52 2,924.48 2,924.48 84,315.7K
15:23 2,924.55 2,924.67 2,924.13 2,924.64 74,047.7K
15:24 2,924.68 2,924.81 2,924.47 2,924.55 92,747.8K
15:25 2,924.55 2,924.55 2,923.53 2,923.53 105,169.1K
15:26 2,923.49 2,923.49 2,922.71 2,922.89 167,384.8K
15:27 2,923.57 2,923.77 2,923.19 2,923.38 105,820.4K
15:28 2,923.19 2,923.19 2,922.27 2,922.29 106,971.6K
15:29 2,922.30 2,922.30 2,921.60 2,921.61 135,299.1K
15:30 2,921.42 2,921.91 2,921.42 2,921.48 182,416.2K
15:31 2,921.26 2,921.26 2,920.60 2,920.74 199,017.4K
15:32 2,920.82 2,920.95 2,920.67 2,920.84 101,384.2K
15:33 2,920.74 2,920.78 2,920.32 2,920.55 122,658.0K
15:34 2,920.48 2,920.79 2,920.48 2,920.79 115,858.2K
15:35 2,920.77 2,920.77 2,919.96 2,920.06 139,379.5K
15:36 2,920.05 2,920.07 2,919.96 2,919.98 80,304.4K
15:37 2,920.08 2,920.38 2,920.08 2,920.24 190,463.6K
15:38 2,920.31 2,921.52 2,920.28 2,921.42 114,382.2K
15:39 2,921.67 2,921.82 2,921.56 2,921.60 141,299.4K
15:40 2,921.83 2,922.13 2,921.75 2,921.80 74,163.0K
15:41 2,921.86 2,921.86 2,921.16 2,921.22 83,384.2K
15:42 2,921.36 2,922.52 2,921.36 2,922.45 87,183.4K
15:43 2,922.42 2,923.77 2,922.42 2,923.62 141,100.3K
15:44 2,923.50 2,923.50 2,922.82 2,922.84 67,933.9K
15:45 2,922.84 2,922.84 2,922.47 2,922.73 85,619.1K
15:46 2,922.65 2,922.65 2,922.35 2,922.46 99,956.4K
15:47 2,922.36 2,922.45 2,922.07 2,922.23 101,453.5K
15:48 2,922.21 2,922.22 2,921.78 2,921.88 97,753.2K
15:49 2,921.74 2,921.74 2,921.30 2,921.30 133,206.3K
15:50 2,921.13 2,921.13 2,920.72 2,920.76 192,271.2K
15:51 2,920.80 2,920.80 2,920.48 2,920.64 88,989.3K
15:52 2,920.56 2,920.85 2,920.56 2,920.71 141,261.3K
15:53 2,920.81 2,920.89 2,920.55 2,920.70 81,660.8K
15:54 2,920.72 2,921.00 2,920.72 2,920.83 111,983.2K
15:55 2,921.00 2,922.82 2,921.00 2,922.82 145,583.3K
15:56 2,922.76 2,923.64 2,922.43 2,923.64 158,813.5K
15:57 2,923.81 2,924.80 2,923.81 2,924.47 154,737.9K
15:58 2,924.55 2,924.69 2,924.42 2,924.56 121,312.6K
15:59 2,924.53 2,924.89 2,924.49 2,924.89 105,570.8K
16:00 2,924.61 2,924.68 2,924.32 2,924.32 125,430.6K
16:01 2,924.34 2,924.42 2,924.15 2,924.15 131,926.2K
16:02 2,924.13 2,924.19 2,923.99 2,924.13 177,690.0K
16:03 2,924.06 2,924.06 2,923.14 2,923.14 205,718.6K
16:04 2,922.73 2,922.73 2,922.06 2,922.15 184,409.5K
16:05 2,922.07 2,922.07 2,920.57 2,920.57 172,194.3K
16:06 2,920.48 2,921.52 2,920.22 2,921.52 159,263.1K
16:07 2,921.56 2,921.56 2,920.72 2,920.77 156,781.4K
16:08 2,920.68 2,920.68 2,920.37 2,920.45 140,547.1K
16:09 2,920.38 2,920.39 2,919.52 2,919.52 228,318.4K
16:10 2,919.33 2,919.33 2,918.53 2,918.53 378,287.4K
16:11 2,918.27 2,919.69 2,918.25 2,919.55 215,641.0K
16:12 2,919.37 2,919.64 2,919.19 2,919.39 222,673.5K
16:13 2,919.41 2,920.22 2,919.28 2,920.19 151,007.5K
16:14 2,920.20 2,920.68 2,920.20 2,920.43 134,324.4K
16:15 2,919.35 2,919.59 2,918.87 2,919.59 166,443.2K
16:16 2,919.44 2,919.60 2,919.16 2,919.57 257,106.6K
16:17 2,919.65 2,921.56 2,919.65 2,921.24 309,351.9K
16:18 2,921.20 2,921.48 2,921.03 2,921.28 132,109.1K
16:19 2,921.41 2,921.44 2,920.49 2,920.49 155,758.0K
16:20 2,920.22 2,920.28 2,919.60 2,919.60 158,397.5K
16:21 2,919.47 2,919.54 2,919.32 2,919.51 93,489.4K
16:22 2,919.50 2,919.95 2,919.50 2,919.85 66,172.9K
16:23 2,919.92 2,920.10 2,919.90 2,919.90 118,526.6K
16:24 2,919.69 2,919.69 2,919.16 2,919.44 190,799.1K
16:25 2,919.30 2,919.44 2,919.20 2,919.39 84,152.0K
16:26 2,919.31 2,920.03 2,919.22 2,919.93 113,777.4K
16:27 2,920.00 2,921.57 2,919.91 2,921.56 202,858.0K
16:28 2,921.51 2,922.49 2,921.51 2,922.49 154,424.2K
16:29 2,922.47 2,922.94 2,921.57 2,922.94 131,660.5K
16:30 2,922.58 2,922.58 2,921.84 2,922.05 196,767.3K
16:31 2,921.85 2,921.85 2,921.02 2,921.02 85,164.6K
16:32 2,921.11 2,921.11 2,920.68 2,920.68 80,635.7K
16:33 2,920.77 2,922.81 2,920.69 2,922.67 146,250.0K
16:34 2,922.62 2,923.54 2,922.62 2,923.54 148,399.8K
16:35 2,923.66 2,923.70 2,922.94 2,922.94 128,877.2K
16:36 2,922.90 2,923.36 2,922.90 2,923.36 122,584.8K
16:37 2,923.42 2,924.18 2,923.42 2,924.18 79,215.4K
16:38 2,924.20 2,924.85 2,924.20 2,924.60 135,085.7K
16:39 2,924.99 2,925.13 2,924.44 2,924.63 159,941.0K
16:40 2,924.55 2,924.91 2,924.35 2,924.69 154,480.3K
16:41 2,924.36 2,924.38 2,923.72 2,923.73 102,009.5K
16:42 2,923.62 2,923.62 2,923.21 2,923.39 179,030.8K
16:43 2,923.33 2,923.41 2,923.17 2,923.40 113,516.8K
16:44 2,923.31 2,923.58 2,923.31 2,923.54 60,335.6K
16:45 2,923.64 2,923.64 2,923.16 2,923.42 60,511.5K
16:46 2,923.34 2,923.34 2,922.38 2,922.43 99,799.4K
16:47 2,922.18 2,922.50 2,922.18 2,922.46 59,288.2K
16:48 2,922.61 2,922.83 2,922.45 2,922.83 56,211.5K
16:49 2,922.82 2,922.86 2,921.97 2,921.99 60,203.7K
16:50 2,922.06 2,922.17 2,921.98 2,922.13 82,556.5K
16:51 2,921.94 2,921.94 2,921.38 2,921.62 110,554.5K
16:52 2,921.48 2,922.03 2,921.48 2,921.93 52,907.6K
16:53 2,921.86 2,922.75 2,921.80 2,922.36 42,717.5K
16:54 2,922.47 2,922.97 2,922.40 2,922.76 39,996.1K
16:55 2,922.97 2,922.97 2,921.84 2,921.84 56,866.8K
16:56 2,921.72 2,921.77 2,921.49 2,921.66 33,908.9K
16:57 2,921.73 2,922.03 2,921.62 2,921.62 39,359.7K
16:58 2,921.58 2,921.98 2,921.42 2,921.93 60,912.5K
16:59 2,921.81 2,921.81 2,920.93 2,921.05 68,863.1K
17:00 2,920.97 2,920.97 2,920.27 2,920.27 62,929.5K
17:01 2,920.14 2,920.18 2,919.09 2,919.09 105,395.0K
17:02 2,919.14 2,919.14 2,918.32 2,918.32 147,373.5K
17:03 2,918.36 2,918.40 2,917.82 2,917.97 113,825.8K
17:04 2,917.99 2,917.99 2,917.72 2,917.93 84,995.6K
17:05 2,917.96 2,917.96 2,916.53 2,916.64 144,422.0K
17:06 2,916.58 2,916.58 2,916.03 2,916.33 162,890.6K
17:07 2,916.54 2,916.94 2,916.28 2,916.51 123,842.2K
17:08 2,916.39 2,916.84 2,915.98 2,916.13 76,098.0K
17:09 2,916.15 2,918.05 2,916.15 2,918.05 114,425.4K
17:10 2,917.91 2,918.04 2,917.64 2,917.84 96,497.0K
17:11 2,917.77 2,918.18 2,917.52 2,918.14 75,681.9K
17:12 2,918.39 2,918.39 2,917.76 2,917.77 81,351.0K
17:13 2,917.57 2,917.76 2,917.33 2,917.33 83,022.0K
17:14 2,917.45 2,917.50 2,917.01 2,917.10 62,466.9K
17:15 2,916.86 2,916.86 2,915.40 2,915.43 150,121.2K
17:16 2,915.25 2,915.25 2,914.20 2,914.20 197,562.8K
17:17 2,914.30 2,914.30 2,913.56 2,913.58 169,020.0K
17:18 2,913.64 2,913.87 2,913.43 2,913.58 127,978.8K
17:19 2,913.52 2,913.84 2,912.07 2,912.07 202,719.3K
17:20 2,911.82 2,911.82 2,911.23 2,911.69 251,128.8K
17:21 2,911.65 2,911.65 2,911.30 2,911.30 99,551.9K
17:22 2,911.28 2,911.33 2,910.99 2,910.99 103,934.7K
17:23 2,910.79 2,912.46 2,910.79 2,912.46 148,304.7K
17:24 2,912.72 2,913.43 2,912.72 2,912.98 157,058.2K
17:25 2,912.92 2,912.95 2,912.64 2,912.64 112,468.6K
17:26 2,912.64 2,912.64 2,911.01 2,911.04 121,772.9K
17:27 2,911.08 2,911.08 2,909.97 2,910.06 169,960.4K
17:28 2,910.17 2,910.17 2,909.77 2,910.06 118,349.0K
17:29 2,909.82 2,909.82 2,909.04 2,909.31 130,985.9K
17:30 2,909.27 2,909.27 2,907.96 2,907.96 221,646.7K
17:31 2,907.45 2,908.52 2,907.32 2,908.52 212,765.3K
17:32 2,908.52 2,908.84 2,907.73 2,908.84 194,483.3K
17:33 2,908.99 2,909.92 2,908.96 2,909.92 200,201.8K
17:34 2,910.02 2,910.66 2,910.02 2,910.66 173,772.8K
17:35 2,910.63 2,910.63 2,909.54 2,909.65 133,586.7K
17:36 2,909.93 2,910.33 2,909.86 2,910.31 81,017.0K
17:37 2,910.31 2,910.49 2,910.15 2,910.49 61,908.9K
17:38 2,910.52 2,910.68 2,910.23 2,910.34 106,140.7K
17:39 2,910.18 2,911.35 2,910.18 2,911.35 83,278.7K
17:40 2,911.64 2,912.95 2,911.64 2,912.95 143,445.9K
17:41 2,913.10 2,914.31 2,912.99 2,914.31 154,943.5K
17:42 2,914.39 2,914.84 2,914.14 2,914.39 219,911.8K
17:43 2,914.10 2,914.14 2,913.21 2,913.21 105,483.2K
17:44 2,913.19 2,913.19 2,912.88 2,913.04 128,818.7K
17:45 2,912.84 2,913.00 2,912.52 2,913.00 72,936.6K
17:46 2,912.87 2,913.43 2,912.67 2,913.43 48,768.7K
17:47 2,913.44 2,913.77 2,913.08 2,913.77 107,143.6K
17:48 2,914.00 2,915.36 2,914.00 2,915.36 169,488.6K
17:49 2,914.79 2,915.63 2,914.79 2,915.51 88,277.8K
17:50 2,915.66 2,916.76 2,915.46 2,916.60 103,746.6K
17:51 2,916.62 2,917.10 2,916.62 2,916.95 118,047.2K
17:52 2,917.05 2,917.23 2,916.87 2,917.23 92,616.2K
17:53 2,917.24 2,918.23 2,917.24 2,918.11 209,890.9K
17:54 2,917.70 2,917.70 2,916.95 2,917.07 138,197.9K
17:55 2,917.14 2,917.46 2,917.11 2,917.12 69,693.3K
17:56 2,917.07 2,917.10 2,915.64 2,915.66 97,698.0K
17:57 2,915.56 2,915.56 2,914.42 2,914.69 134,834.2K
17:58 2,914.79 2,914.79 2,914.12 2,914.43 110,703.8K
17:59 2,914.60 2,915.23 2,914.49 2,915.23 84,425.0K
18:00 2,915.48 2,915.48 2,914.11 2,914.11 105,247.2K
18:01 2,913.96 2,914.30 2,913.96 2,914.19 127,796.7K
18:02 2,913.37 2,913.62 2,913.21 2,913.62 110,084.7K
18:03 2,913.39 2,913.52 2,913.22 2,913.52 133,795.3K
18:04 2,913.55 2,913.55 2,912.47 2,913.55 174,197.8K
18:05 2,913.51 2,913.51 2,911.35 2,911.35 164,687.8K
18:06 2,911.36 2,913.50 2,911.13 2,913.28 112,030.5K
18:07 2,913.47 2,913.47 2,912.80 2,912.89 93,404.9K
18:08 2,913.01 2,913.17 2,912.91 2,912.91 58,644.0K
18:09 2,912.73 2,913.18 2,912.73 2,912.88 105,553.7K
18:10 2,913.25 2,915.19 2,913.25 2,915.19 121,032.9K
18:11 2,915.16 2,915.36 2,914.98 2,915.22 103,429.5K
18:12 2,914.77 2,915.41 2,914.72 2,915.41 72,482.4K
18:13 2,915.55 2,915.67 2,914.86 2,914.86 114,302.6K
18:14 2,914.56 2,914.68 2,914.50 2,914.57 137,350.8K
18:15 2,914.62 2,914.62 2,914.35 2,914.47 67,707.4K
18:16 2,914.50 2,914.61 2,914.22 2,914.22 149,609.3K
18:17 2,914.24 2,914.72 2,914.24 2,914.61 86,874.8K
18:18 2,914.69 2,914.69 2,914.16 2,914.34 102,509.6K
18:19 2,914.25 2,914.25 2,913.80 2,913.97 83,544.3K
18:20 2,913.86 2,913.86 2,913.43 2,913.46 60,553.2K
18:21 2,913.46 2,913.46 2,912.68 2,912.68 139,582.0K
18:22 2,912.42 2,912.83 2,912.17 2,912.63 128,010.1K
18:23 2,912.60 2,912.62 2,912.31 2,912.46 123,291.7K
18:24 2,912.35 2,912.79 2,912.28 2,912.76 118,520.5K
18:25 2,912.48 2,913.56 2,912.39 2,913.15 182,456.2K
18:26 2,913.12 2,913.18 2,912.67 2,913.00 107,943.4K
18:27 2,913.16 2,913.16 2,912.93 2,913.04 74,821.3K
18:28 2,913.12 2,913.12 2,912.55 2,912.79 87,598.4K
18:29 2,912.83 2,912.99 2,912.51 2,912.78 91,685.4K
18:30 2,912.82 2,913.74 2,912.77 2,913.71 134,576.2K
18:31 2,913.83 2,913.91 2,913.38 2,913.41 103,566.8K
18:32 2,913.41 2,913.41 2,912.83 2,912.83 83,765.6K
18:33 2,912.83 2,913.46 2,912.73 2,913.34 104,114.0K
18:34 2,913.42 2,913.47 2,913.22 2,913.22 68,616.3K
18:35 2,913.47 2,914.70 2,913.11 2,914.70 103,032.6K
18:36 2,914.70 2,915.52 2,914.69 2,915.44 74,530.3K
18:37 2,915.66 2,916.84 2,915.66 2,916.80 126,521.5K
18:38 2,917.23 2,917.59 2,916.96 2,917.41 139,753.9K
18:39 2,917.28 2,917.68 2,917.13 2,917.63 147,650.4K
18:40 2,917.60 2,917.60 2,917.60 2,917.60 329,756.4K
18:43 2,917.71 2,917.71 2,917.71 2,917.71 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음