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 2,906.11 2,906.37 2,905.59 2,906.06 803,652.4K
10:01 2,906.05 2,906.99 2,905.95 2,906.94 157,518.4K
10:02 2,906.66 2,906.66 2,904.48 2,904.48 252,764.2K
10:03 2,904.42 2,904.54 2,903.71 2,904.34 236,638.4K
10:04 2,904.31 2,904.31 2,902.20 2,902.20 363,182.2K
10:05 2,902.30 2,904.03 2,902.30 2,903.89 286,264.0K
10:06 2,904.18 2,905.80 2,904.01 2,904.28 301,449.4K
10:07 2,904.13 2,905.13 2,904.13 2,904.88 181,005.8K
10:08 2,904.87 2,904.87 2,904.45 2,904.81 367,663.1K
10:09 2,904.94 2,905.91 2,904.94 2,905.79 260,296.7K
10:10 2,905.97 2,906.05 2,905.85 2,905.85 176,606.9K
10:11 2,905.83 2,906.15 2,905.83 2,906.15 163,068.3K
10:12 2,908.50 2,911.06 2,908.50 2,911.06 410,113.0K
10:13 2,911.14 2,912.17 2,911.14 2,911.95 406,600.3K
10:14 2,911.97 2,912.16 2,910.64 2,910.64 228,972.9K
10:15 2,911.17 2,911.22 2,909.62 2,909.62 180,463.1K
10:16 2,909.59 2,910.95 2,909.13 2,910.95 205,916.2K
10:17 2,911.06 2,911.88 2,909.88 2,909.88 217,401.2K
10:18 2,909.99 2,910.29 2,909.69 2,909.99 129,639.3K
10:19 2,910.18 2,910.36 2,909.98 2,909.98 89,470.0K
10:20 2,909.94 2,909.94 2,909.62 2,909.62 120,343.7K
10:21 2,909.54 2,909.54 2,909.10 2,909.10 124,357.9K
10:22 2,908.94 2,909.49 2,908.48 2,908.64 130,766.3K
10:23 2,908.28 2,908.28 2,907.16 2,907.22 154,901.1K
10:24 2,907.16 2,907.16 2,905.57 2,905.66 218,289.8K
10:25 2,905.56 2,906.38 2,905.45 2,906.38 194,129.1K
10:26 2,906.39 2,906.82 2,906.39 2,906.66 147,427.4K
10:27 2,906.68 2,911.31 2,906.68 2,910.77 655,513.2K
10:28 2,913.08 2,914.75 2,912.94 2,912.94 622,250.8K
10:29 2,912.93 2,912.93 2,911.98 2,912.01 204,436.1K
10:30 2,911.00 2,914.36 2,911.00 2,914.24 383,678.4K
10:31 2,913.22 2,913.71 2,913.22 2,913.54 240,815.0K
10:32 2,913.53 2,915.86 2,913.53 2,915.86 242,322.3K
10:33 2,915.76 2,915.76 2,912.99 2,912.99 263,434.9K
10:34 2,912.92 2,913.69 2,912.56 2,913.63 162,169.7K
10:35 2,913.22 2,913.27 2,912.41 2,912.53 163,911.1K
10:36 2,912.46 2,912.46 2,911.80 2,911.80 210,551.6K
10:37 2,911.78 2,912.06 2,911.41 2,911.88 252,790.7K
10:38 2,911.78 2,911.78 2,910.69 2,910.69 179,858.9K
10:39 2,910.47 2,910.47 2,909.12 2,909.16 344,949.9K
10:40 2,909.37 2,909.37 2,908.74 2,908.79 195,157.8K
10:41 2,908.64 2,908.64 2,907.50 2,907.56 320,527.6K
10:42 2,907.33 2,907.85 2,907.23 2,907.78 217,830.6K
10:43 2,908.04 2,909.89 2,908.04 2,909.85 152,640.7K
10:44 2,909.82 2,909.85 2,908.18 2,908.29 128,488.9K
10:45 2,908.80 2,910.05 2,908.80 2,910.05 153,631.5K
10:46 2,910.19 2,911.48 2,910.11 2,911.24 266,183.5K
10:47 2,911.35 2,911.35 2,910.65 2,910.65 126,551.9K
10:48 2,910.60 2,910.91 2,909.58 2,910.57 93,600.9K
10:49 2,910.63 2,910.63 2,909.78 2,909.78 101,506.8K
10:50 2,909.59 2,912.31 2,909.01 2,912.26 174,236.8K
10:51 2,912.20 2,912.97 2,911.62 2,912.87 115,339.6K
10:52 2,912.89 2,912.96 2,912.33 2,912.33 92,017.1K
10:53 2,912.01 2,912.01 2,911.37 2,911.37 95,493.4K
10:54 2,911.52 2,911.63 2,910.99 2,911.06 87,656.8K
10:55 2,910.94 2,911.04 2,910.55 2,910.55 93,990.9K
10:56 2,910.50 2,910.50 2,908.94 2,909.74 204,785.7K
10:57 2,909.90 2,912.41 2,909.90 2,912.33 144,271.0K
10:58 2,912.39 2,912.39 2,911.68 2,911.68 85,431.6K
10:59 2,911.71 2,911.71 2,910.99 2,911.04 106,209.7K
11:00 2,911.16 2,912.56 2,910.80 2,910.80 179,778.1K
11:01 2,910.85 2,910.85 2,909.91 2,910.28 132,069.3K
11:02 2,910.19 2,911.15 2,910.19 2,911.10 108,053.6K
11:03 2,911.02 2,911.07 2,910.40 2,910.69 90,175.9K
11:04 2,910.79 2,911.28 2,910.66 2,911.24 153,821.8K
11:05 2,911.13 2,911.13 2,910.75 2,910.93 109,022.8K
11:06 2,910.99 2,913.73 2,910.96 2,913.71 236,519.5K
11:07 2,913.64 2,914.29 2,913.62 2,914.03 181,008.9K
11:08 2,913.97 2,913.97 2,909.12 2,909.17 272,468.0K
11:09 2,909.04 2,911.97 2,909.04 2,911.97 118,145.2K
11:10 2,911.75 2,911.75 2,911.16 2,911.16 80,569.5K
11:11 2,911.21 2,911.31 2,909.80 2,909.80 100,334.4K
11:12 2,909.20 2,909.57 2,908.61 2,908.61 208,007.4K
11:13 2,908.15 2,908.26 2,907.46 2,907.95 241,151.3K
11:14 2,907.82 2,908.09 2,907.45 2,908.09 205,817.2K
11:15 2,908.15 2,908.35 2,907.32 2,907.32 190,954.4K
11:16 2,906.81 2,906.81 2,905.25 2,905.27 402,390.5K
11:17 2,905.23 2,906.01 2,905.23 2,905.30 218,232.8K
11:18 2,905.29 2,905.29 2,903.72 2,903.72 345,810.4K
11:19 2,903.13 2,903.13 2,900.36 2,900.36 530,885.1K
11:20 2,900.54 2,901.13 2,900.54 2,900.71 340,092.3K
11:21 2,900.63 2,901.65 2,899.53 2,901.65 318,099.9K
11:22 2,901.65 2,901.65 2,900.09 2,900.20 211,936.9K
11:23 2,900.24 2,901.32 2,900.24 2,901.32 249,308.9K
11:24 2,901.02 2,901.76 2,901.02 2,901.76 247,602.1K
11:25 2,901.84 2,901.99 2,900.91 2,900.91 192,302.8K
11:26 2,900.57 2,900.57 2,897.96 2,897.97 476,654.1K
11:27 2,897.92 2,897.95 2,897.42 2,897.74 314,307.7K
11:28 2,897.59 2,898.94 2,896.81 2,898.88 440,563.5K
11:29 2,898.91 2,898.97 2,897.09 2,897.09 277,605.2K
11:30 2,897.09 2,897.09 2,895.35 2,895.35 331,824.4K
11:31 2,895.26 2,895.36 2,894.83 2,894.87 361,954.1K
11:32 2,894.90 2,894.90 2,894.54 2,894.64 346,097.4K
11:33 2,894.27 2,894.29 2,893.15 2,893.17 361,150.3K
11:34 2,893.01 2,895.01 2,893.01 2,894.56 302,296.8K
11:35 2,894.68 2,895.31 2,894.68 2,894.96 238,163.5K
11:36 2,894.84 2,894.84 2,894.08 2,894.30 185,415.3K
11:37 2,894.26 2,895.32 2,893.76 2,895.21 304,691.1K
11:38 2,895.13 2,896.64 2,895.08 2,896.57 245,026.2K
11:39 2,896.61 2,897.59 2,896.50 2,897.42 238,960.5K
11:40 2,897.46 2,897.82 2,897.46 2,897.82 169,616.7K
11:41 2,897.92 2,898.27 2,897.69 2,898.27 183,817.1K
11:42 2,898.62 2,899.03 2,898.62 2,898.93 191,566.1K
11:43 2,899.21 2,899.24 2,897.12 2,897.12 181,129.8K
11:44 2,897.46 2,897.59 2,897.32 2,897.57 126,164.9K
11:45 2,897.79 2,897.79 2,896.85 2,896.85 166,895.9K
11:46 2,896.90 2,896.90 2,895.95 2,895.95 162,114.8K
11:47 2,895.76 2,895.76 2,894.99 2,895.00 165,689.0K
11:48 2,895.01 2,896.27 2,895.01 2,895.73 109,256.1K
11:49 2,895.74 2,896.86 2,895.57 2,896.86 113,989.0K
11:50 2,896.92 2,897.51 2,896.92 2,897.02 126,323.8K
11:51 2,897.20 2,897.63 2,896.93 2,897.59 150,125.5K
11:52 2,897.62 2,898.40 2,897.62 2,898.14 131,958.4K
11:53 2,898.03 2,898.40 2,898.03 2,898.24 103,092.1K
11:54 2,898.05 2,898.06 2,897.17 2,897.17 260,794.8K
11:55 2,896.81 2,896.98 2,895.50 2,895.50 168,293.1K
11:56 2,895.42 2,895.42 2,894.40 2,894.40 181,592.0K
11:57 2,894.27 2,894.73 2,894.05 2,894.05 138,343.2K
11:58 2,894.06 2,894.06 2,893.06 2,893.09 195,638.4K
11:59 2,892.92 2,893.05 2,892.29 2,892.42 445,199.2K
12:00 2,892.30 2,893.70 2,892.19 2,892.19 280,242.4K
12:01 2,892.42 2,892.42 2,890.01 2,890.15 337,589.8K
12:02 2,892.38 2,892.38 2,891.23 2,891.23 365,950.9K
12:03 2,891.04 2,891.04 2,890.29 2,890.69 239,117.2K
12:04 2,891.01 2,893.09 2,890.85 2,893.09 337,330.4K
12:05 2,893.77 2,894.23 2,893.73 2,894.23 300,863.2K
12:06 2,894.32 2,894.91 2,893.33 2,893.33 210,437.0K
12:07 2,893.23 2,893.23 2,892.15 2,892.40 157,936.2K
12:08 2,892.39 2,892.39 2,891.97 2,892.19 121,396.0K
12:09 2,892.13 2,893.43 2,892.13 2,892.85 199,011.2K
12:10 2,892.81 2,893.77 2,892.69 2,893.66 174,113.6K
12:11 2,893.56 2,894.37 2,893.54 2,894.07 158,310.4K
12:12 2,894.08 2,894.41 2,893.95 2,893.95 191,369.9K
12:13 2,894.02 2,894.02 2,893.36 2,893.53 124,730.9K
12:14 2,893.34 2,893.50 2,893.06 2,893.50 134,302.1K
12:15 2,893.59 2,895.93 2,893.59 2,895.93 219,418.6K
12:16 2,896.07 2,896.81 2,896.07 2,896.14 205,624.9K
12:17 2,896.16 2,896.94 2,895.95 2,896.94 160,922.1K
12:18 2,896.95 2,897.02 2,896.41 2,896.41 92,096.3K
12:19 2,896.08 2,896.08 2,895.13 2,895.14 124,619.2K
12:20 2,895.05 2,895.45 2,894.37 2,895.45 159,066.9K
12:21 2,895.39 2,897.22 2,895.37 2,897.21 222,094.5K
12:22 2,897.23 2,898.06 2,897.23 2,898.06 141,281.2K
12:23 2,898.31 2,899.03 2,898.31 2,898.86 144,260.0K
12:24 2,898.98 2,898.98 2,898.10 2,898.54 150,364.4K
12:25 2,898.42 2,899.99 2,898.42 2,899.79 221,440.0K
12:26 2,899.87 2,900.44 2,899.73 2,900.42 197,716.8K
12:27 2,900.38 2,900.38 2,899.22 2,899.22 141,792.0K
12:28 2,899.16 2,899.59 2,898.96 2,899.21 148,016.3K
12:29 2,899.10 2,899.10 2,898.51 2,898.53 100,548.1K
12:30 2,898.50 2,898.88 2,898.35 2,898.38 116,072.6K
12:31 2,898.20 2,898.37 2,897.79 2,897.79 139,533.0K
12:32 2,897.77 2,898.12 2,897.77 2,897.88 130,498.7K
12:33 2,897.75 2,897.75 2,897.19 2,897.19 168,231.7K
12:34 2,896.70 2,897.03 2,896.70 2,896.98 99,288.3K
12:35 2,896.74 2,899.26 2,896.74 2,899.25 161,859.1K
12:36 2,899.26 2,899.80 2,897.17 2,897.24 235,418.8K
12:37 2,897.25 2,898.00 2,896.82 2,898.00 116,984.4K
12:38 2,898.18 2,899.57 2,898.18 2,899.48 132,675.6K
12:39 2,899.49 2,899.89 2,899.39 2,899.80 156,259.2K
12:40 2,899.74 2,900.69 2,899.74 2,900.69 187,320.0K
12:41 2,900.93 2,904.55 2,900.93 2,904.55 665,465.3K
12:42 2,904.62 2,904.78 2,904.28 2,904.49 331,065.4K
12:43 2,904.24 2,904.28 2,903.54 2,903.63 324,150.0K
12:44 2,903.46 2,903.46 2,902.76 2,902.76 196,224.3K
12:45 2,902.85 2,906.23 2,902.85 2,906.23 238,782.8K
12:46 2,906.71 2,907.81 2,906.55 2,907.81 453,140.5K
12:47 2,908.17 2,910.58 2,908.14 2,910.46 664,397.7K
12:48 2,910.41 2,912.21 2,910.41 2,912.21 443,955.3K
12:49 2,912.53 2,915.03 2,912.53 2,913.63 924,765.9K
12:50 2,913.63 2,914.89 2,913.57 2,913.57 437,269.5K
12:51 2,913.81 2,917.23 2,913.57 2,917.14 337,482.9K
12:52 2,917.37 2,918.67 2,917.37 2,918.53 578,832.0K
12:53 2,918.50 2,918.65 2,917.26 2,918.13 515,204.6K
12:54 2,918.35 2,918.35 2,917.68 2,917.68 300,803.3K
12:55 2,917.12 2,917.12 2,914.21 2,914.32 347,795.9K
12:56 2,914.37 2,914.37 2,913.87 2,914.31 288,650.3K
12:57 2,914.45 2,916.90 2,914.45 2,916.50 352,744.9K
12:58 2,916.52 2,917.12 2,916.41 2,916.83 223,857.1K
12:59 2,917.15 2,918.38 2,917.15 2,918.34 304,571.3K
13:00 2,918.66 2,921.26 2,918.66 2,921.26 555,221.8K
13:01 2,920.98 2,920.98 2,920.20 2,920.20 517,668.0K
13:02 2,920.20 2,920.20 2,919.66 2,919.83 320,845.5K
13:03 2,920.02 2,920.25 2,919.32 2,919.32 273,150.8K
13:04 2,919.25 2,919.25 2,917.88 2,917.88 256,972.9K
13:05 2,917.88 2,917.88 2,917.07 2,917.39 259,847.9K
13:06 2,917.39 2,917.73 2,917.03 2,917.73 186,762.4K
13:07 2,917.75 2,918.53 2,917.75 2,918.53 170,303.3K
13:08 2,918.54 2,918.68 2,917.18 2,917.18 236,621.8K
13:09 2,917.15 2,917.15 2,915.95 2,915.95 189,761.1K
13:10 2,915.97 2,917.19 2,915.97 2,917.19 192,156.8K
13:11 2,917.02 2,917.93 2,917.02 2,917.93 129,704.9K
13:12 2,917.93 2,918.00 2,916.56 2,916.63 117,271.1K
13:13 2,916.75 2,917.02 2,916.75 2,916.91 161,855.3K
13:14 2,916.80 2,916.80 2,915.69 2,915.69 148,682.6K
13:15 2,915.71 2,916.10 2,915.61 2,915.62 132,651.4K
13:16 2,915.45 2,915.45 2,914.34 2,914.34 249,236.9K
13:17 2,914.23 2,914.23 2,912.51 2,912.51 245,042.9K
13:18 2,912.34 2,912.34 2,911.57 2,911.57 216,129.5K
13:19 2,911.70 2,911.70 2,910.57 2,910.65 222,002.2K
13:20 2,910.62 2,912.52 2,910.02 2,912.52 263,516.8K
13:21 2,912.59 2,913.00 2,912.34 2,912.34 148,920.6K
13:22 2,912.88 2,914.05 2,912.88 2,914.05 122,223.5K
13:23 2,914.09 2,914.50 2,914.09 2,914.24 90,226.2K
13:24 2,914.26 2,914.26 2,914.01 2,914.04 72,273.4K
13:25 2,913.91 2,913.93 2,913.08 2,913.08 79,792.0K
13:26 2,913.13 2,913.49 2,912.98 2,913.49 69,459.1K
13:27 2,913.52 2,913.60 2,913.33 2,913.34 70,355.6K
13:28 2,913.26 2,913.48 2,913.19 2,913.43 60,692.4K
13:29 2,913.56 2,915.34 2,913.56 2,915.34 137,510.6K
13:30 2,915.50 2,917.33 2,915.50 2,917.33 188,964.0K
13:31 2,917.23 2,917.23 2,916.52 2,916.52 117,087.7K
13:32 2,916.48 2,916.48 2,915.14 2,915.16 101,881.0K
13:33 2,915.28 2,915.37 2,915.11 2,915.11 61,324.4K
13:34 2,914.97 2,915.16 2,914.39 2,914.39 90,781.9K
13:35 2,914.39 2,914.39 2,913.34 2,913.51 111,861.3K
13:36 2,913.56 2,914.05 2,913.47 2,913.93 82,330.6K
13:37 2,914.02 2,914.69 2,914.02 2,914.69 87,626.7K
13:38 2,915.51 2,915.68 2,915.27 2,915.68 118,543.5K
13:39 2,915.62 2,915.98 2,915.62 2,915.83 86,983.8K
13:40 2,915.69 2,917.54 2,915.69 2,917.41 193,574.2K
13:41 2,917.35 2,917.35 2,916.90 2,917.18 189,143.5K
13:42 2,917.31 2,917.31 2,916.57 2,916.74 112,315.3K
13:43 2,916.61 2,916.63 2,915.44 2,915.44 85,136.2K
13:44 2,914.75 2,914.75 2,914.19 2,914.66 124,329.5K
13:45 2,914.57 2,914.57 2,912.68 2,912.68 126,269.4K
13:46 2,912.56 2,912.61 2,912.08 2,912.08 128,668.8K
13:47 2,911.75 2,911.75 2,910.57 2,910.74 139,265.4K
13:48 2,910.63 2,910.63 2,909.91 2,910.02 120,708.5K
13:49 2,909.72 2,910.06 2,909.62 2,909.97 109,426.7K
13:50 2,909.71 2,910.45 2,909.58 2,910.45 108,707.0K
13:51 2,910.57 2,910.76 2,910.00 2,910.00 88,333.2K
13:52 2,909.91 2,910.02 2,909.80 2,909.91 80,491.0K
13:53 2,909.84 2,909.84 2,909.30 2,909.30 90,855.5K
13:54 2,909.36 2,909.47 2,907.75 2,907.75 148,908.5K
13:55 2,907.69 2,907.69 2,905.11 2,905.11 281,060.6K
13:56 2,905.26 2,905.58 2,904.80 2,905.56 186,466.3K
13:57 2,905.70 2,906.51 2,905.70 2,906.51 86,594.7K
13:58 2,906.47 2,907.79 2,906.47 2,907.79 78,808.0K
13:59 2,908.08 2,908.78 2,908.08 2,908.78 90,301.1K
14:00 2,908.73 2,909.64 2,908.73 2,909.64 96,435.8K
14:01 2,909.44 2,909.74 2,909.38 2,909.62 98,548.7K
14:02 2,909.61 2,909.98 2,909.61 2,909.61 56,215.0K
14:03 2,909.09 2,909.24 2,908.34 2,908.34 66,981.9K
14:04 2,908.38 2,908.38 2,907.75 2,907.76 54,827.4K
14:05 2,907.98 2,908.14 2,907.08 2,907.08 83,794.6K
14:06 2,907.15 2,907.21 2,905.78 2,905.83 88,686.8K
14:07 2,905.81 2,906.19 2,905.73 2,906.08 99,794.9K
14:08 2,906.17 2,906.60 2,905.91 2,906.43 92,552.2K
14:09 2,907.00 2,907.85 2,907.00 2,907.76 80,412.5K
14:10 2,907.77 2,908.17 2,907.44 2,907.44 78,153.1K
14:11 2,907.28 2,907.83 2,906.73 2,907.83 110,763.6K
14:12 2,907.82 2,908.57 2,907.72 2,908.42 86,168.7K
14:13 2,908.24 2,909.89 2,908.24 2,909.89 117,157.5K
14:14 2,909.76 2,910.21 2,909.00 2,909.76 137,484.0K
14:15 2,909.74 2,911.41 2,909.74 2,911.41 144,800.9K
14:16 2,911.35 2,913.17 2,911.35 2,912.46 162,973.5K
14:17 2,912.54 2,914.36 2,912.54 2,914.36 204,496.6K
14:18 2,914.37 2,915.70 2,914.28 2,914.99 192,389.3K
14:19 2,914.93 2,914.93 2,914.53 2,914.53 96,600.9K
14:20 2,914.65 2,915.10 2,914.46 2,914.81 120,642.9K
14:21 2,914.81 2,914.81 2,914.06 2,914.06 63,351.5K
14:22 2,914.05 2,914.05 2,913.30 2,913.34 65,876.5K
14:23 2,913.07 2,913.24 2,911.88 2,911.89 141,428.2K
14:24 2,911.61 2,911.61 2,910.88 2,910.88 70,004.3K
14:25 2,910.93 2,912.91 2,910.93 2,912.75 117,965.9K
14:26 2,912.74 2,913.25 2,912.64 2,912.64 112,865.8K
14:27 2,912.69 2,912.69 2,911.36 2,911.83 79,583.7K
14:28 2,911.94 2,911.99 2,911.18 2,911.18 71,879.7K
14:29 2,911.31 2,911.74 2,911.30 2,911.51 40,640.8K
14:30 2,911.12 2,911.77 2,911.12 2,911.57 62,562.1K
14:31 2,911.95 2,911.95 2,908.73 2,908.79 132,020.7K
14:32 2,908.34 2,908.34 2,907.27 2,907.77 152,730.4K
14:33 2,907.72 2,908.96 2,907.72 2,908.95 50,084.7K
14:34 2,909.13 2,909.19 2,908.36 2,908.82 52,688.4K
14:35 2,908.85 2,909.32 2,908.85 2,909.32 32,585.6K
14:36 2,909.51 2,909.86 2,909.50 2,909.59 30,889.5K
14:37 2,909.55 2,909.67 2,907.15 2,907.35 85,706.8K
14:38 2,907.11 2,907.26 2,906.73 2,906.73 102,565.1K
14:39 2,906.76 2,907.31 2,906.76 2,907.31 61,189.6K
14:40 2,907.58 2,908.18 2,907.33 2,908.10 67,852.9K
14:41 2,908.06 2,908.23 2,907.48 2,907.48 103,459.1K
14:42 2,907.56 2,907.56 2,905.68 2,906.26 191,605.6K
14:43 2,906.12 2,906.12 2,904.97 2,905.50 165,408.7K
14:44 2,905.47 2,905.47 2,904.63 2,904.66 94,500.3K
14:45 2,904.47 2,904.70 2,902.91 2,904.70 215,415.0K
14:46 2,904.63 2,905.82 2,904.63 2,905.26 85,273.0K
14:47 2,905.02 2,906.12 2,905.02 2,906.11 56,601.5K
14:48 2,906.12 2,906.62 2,905.96 2,906.52 85,225.8K
14:49 2,906.48 2,906.48 2,904.66 2,904.66 95,299.4K
14:50 2,904.53 2,905.21 2,904.27 2,905.21 110,410.4K
14:51 2,905.08 2,906.03 2,905.08 2,906.03 76,504.2K
14:52 2,905.94 2,906.64 2,905.87 2,906.64 71,437.4K
14:53 2,906.80 2,906.97 2,906.08 2,906.08 53,439.6K
14:54 2,906.09 2,907.12 2,905.97 2,907.12 39,685.3K
14:55 2,907.08 2,907.08 2,905.44 2,905.61 137,090.1K
14:56 2,905.67 2,905.76 2,905.31 2,905.31 131,950.1K
14:57 2,905.38 2,905.79 2,905.24 2,905.79 63,375.4K
14:58 2,905.74 2,906.14 2,905.67 2,905.76 99,687.0K
14:59 2,905.80 2,906.73 2,905.80 2,906.73 105,706.3K
15:00 2,906.72 2,906.72 2,906.26 2,906.56 73,046.2K
15:01 2,906.65 2,909.50 2,906.65 2,909.50 107,472.6K
15:02 2,909.72 2,910.32 2,909.56 2,909.96 165,887.5K
15:03 2,909.94 2,909.95 2,908.80 2,909.31 107,970.0K
15:04 2,909.31 2,909.75 2,909.31 2,909.34 57,305.2K
15:05 2,909.26 2,909.26 2,908.52 2,908.73 69,023.6K
15:06 2,908.76 2,909.80 2,908.76 2,909.80 66,571.0K
15:07 2,910.02 2,910.37 2,910.02 2,910.37 66,129.0K
15:08 2,910.21 2,910.52 2,910.21 2,910.43 67,409.3K
15:09 2,910.56 2,910.73 2,910.49 2,910.73 54,686.8K
15:10 2,910.96 2,912.20 2,910.96 2,912.20 117,023.3K
15:11 2,912.11 2,912.37 2,911.96 2,911.96 93,954.0K
15:12 2,911.94 2,911.94 2,911.45 2,911.45 93,571.9K
15:13 2,911.25 2,911.34 2,910.75 2,911.34 51,206.7K
15:14 2,911.28 2,911.34 2,911.01 2,911.01 72,731.8K
15:15 2,910.94 2,911.66 2,910.84 2,911.66 77,602.8K
15:16 2,911.48 2,911.66 2,911.16 2,911.18 154,053.4K
15:17 2,911.19 2,911.19 2,910.52 2,910.52 76,947.8K
15:18 2,910.53 2,910.53 2,909.54 2,909.54 93,061.0K
15:19 2,909.26 2,909.26 2,908.87 2,909.19 145,803.1K
15:20 2,909.33 2,909.82 2,909.33 2,909.57 94,294.5K
15:21 2,909.32 2,909.52 2,909.00 2,909.00 56,597.7K
15:22 2,908.85 2,909.25 2,908.74 2,909.17 42,208.4K
15:23 2,909.08 2,909.17 2,908.81 2,908.98 46,889.2K
15:24 2,909.32 2,909.86 2,909.14 2,909.14 54,005.6K
15:25 2,909.16 2,909.33 2,909.01 2,909.19 48,420.7K
15:26 2,909.34 2,909.44 2,909.02 2,909.37 37,790.7K
15:27 2,909.67 2,909.69 2,909.29 2,909.53 43,748.7K
15:28 2,909.64 2,910.36 2,909.62 2,910.20 118,518.4K
15:29 2,910.23 2,910.69 2,910.23 2,910.68 119,086.9K
15:30 2,910.74 2,913.44 2,910.74 2,913.44 236,920.4K
15:31 2,913.47 2,915.37 2,913.41 2,915.21 231,173.0K
15:32 2,915.08 2,915.15 2,914.66 2,914.66 183,640.6K
15:33 2,914.59 2,914.76 2,914.36 2,914.62 108,448.5K
15:34 2,914.54 2,914.91 2,914.54 2,914.75 119,287.3K
15:35 2,914.46 2,914.61 2,914.21 2,914.21 106,026.8K
15:36 2,914.25 2,914.93 2,914.25 2,914.93 109,241.9K
15:37 2,914.87 2,915.19 2,914.86 2,914.92 133,243.4K
15:38 2,914.93 2,915.30 2,914.93 2,915.30 94,484.0K
15:39 2,915.22 2,915.23 2,914.28 2,914.28 101,283.2K
15:40 2,913.93 2,914.53 2,913.93 2,914.53 116,836.2K
15:41 2,914.54 2,914.73 2,914.32 2,914.45 88,930.0K
15:42 2,914.65 2,915.07 2,914.56 2,915.07 97,460.7K
15:43 2,915.06 2,915.12 2,914.77 2,914.78 66,337.6K
15:44 2,914.71 2,914.80 2,914.35 2,914.39 67,367.8K
15:45 2,914.47 2,914.58 2,914.22 2,914.33 67,100.8K
15:46 2,914.33 2,914.57 2,913.60 2,913.87 108,321.0K
15:47 2,913.96 2,914.02 2,913.64 2,913.84 161,153.0K
15:48 2,913.80 2,914.05 2,913.22 2,913.22 179,723.0K
15:49 2,913.24 2,913.24 2,912.70 2,912.77 331,116.2K
15:50 2,912.59 2,912.93 2,912.59 2,912.79 216,276.7K
15:51 2,912.92 2,912.92 2,912.58 2,912.64 331,255.1K
15:52 2,912.29 2,912.29 2,911.87 2,912.09 200,437.1K
15:53 2,912.17 2,912.28 2,911.95 2,912.15 101,014.3K
15:54 2,912.13 2,912.27 2,911.83 2,911.83 211,134.4K
15:55 2,911.69 2,911.73 2,911.41 2,911.66 108,515.2K
15:56 2,911.54 2,912.81 2,911.54 2,912.63 130,780.8K
15:57 2,912.43 2,912.57 2,908.92 2,908.92 216,174.9K
15:58 2,908.83 2,908.83 2,908.17 2,908.17 292,613.6K
15:59 2,908.36 2,909.46 2,908.36 2,908.71 144,087.6K
16:00 2,908.68 2,909.31 2,908.68 2,909.08 160,252.4K
16:01 2,908.90 2,909.02 2,908.54 2,908.81 110,721.0K
16:02 2,908.78 2,908.87 2,908.39 2,908.39 164,451.0K
16:03 2,908.34 2,908.36 2,907.28 2,907.47 278,955.4K
16:04 2,907.39 2,908.57 2,907.39 2,908.57 182,873.3K
16:05 2,908.79 2,908.79 2,908.50 2,908.50 92,009.8K
16:06 2,908.55 2,909.81 2,908.55 2,909.73 202,664.3K
16:07 2,909.80 2,910.08 2,909.71 2,909.80 110,811.2K
16:08 2,909.81 2,910.26 2,909.81 2,910.26 175,499.2K
16:09 2,910.19 2,910.30 2,910.08 2,910.18 91,372.1K
16:10 2,910.15 2,910.34 2,909.80 2,910.27 145,684.0K
16:11 2,910.30 2,910.69 2,910.30 2,910.51 146,568.5K
16:12 2,910.57 2,910.57 2,909.94 2,909.94 87,624.1K
16:13 2,910.34 2,911.04 2,910.34 2,910.95 83,049.2K
16:14 2,911.14 2,911.43 2,911.10 2,911.36 98,268.8K
16:15 2,911.31 2,911.55 2,911.31 2,911.51 64,451.9K
16:16 2,911.50 2,911.63 2,911.35 2,911.48 57,962.1K
16:17 2,911.49 2,911.96 2,911.24 2,911.24 54,120.9K
16:18 2,911.29 2,911.29 2,910.78 2,911.00 87,265.9K
16:19 2,911.07 2,911.23 2,911.07 2,911.15 120,720.1K
16:20 2,910.91 2,910.91 2,907.42 2,907.70 293,015.0K
16:21 2,907.81 2,907.81 2,907.33 2,907.33 169,783.2K
16:22 2,907.30 2,907.53 2,907.20 2,907.43 86,465.9K
16:23 2,907.50 2,907.62 2,907.28 2,907.58 66,664.2K
16:24 2,907.66 2,907.80 2,907.56 2,907.59 85,687.4K
16:25 2,907.62 2,907.64 2,906.76 2,906.79 113,522.5K
16:26 2,906.77 2,906.79 2,906.31 2,906.34 79,195.7K
16:27 2,906.37 2,906.46 2,906.30 2,906.37 58,749.4K
16:28 2,906.34 2,906.34 2,905.66 2,905.78 132,708.1K
16:29 2,905.85 2,905.85 2,904.78 2,904.89 166,179.2K
16:30 2,904.93 2,905.51 2,904.56 2,905.51 137,403.8K
16:31 2,905.57 2,905.75 2,905.47 2,905.47 73,620.5K
16:32 2,905.42 2,905.45 2,905.07 2,905.07 72,626.0K
16:33 2,905.15 2,905.93 2,905.15 2,905.91 68,471.4K
16:34 2,905.86 2,908.38 2,905.76 2,907.72 111,856.7K
16:35 2,907.45 2,907.85 2,907.45 2,907.72 57,367.1K
16:36 2,907.68 2,907.87 2,907.03 2,907.03 122,798.7K
16:37 2,907.04 2,907.17 2,906.79 2,906.91 58,454.1K
16:38 2,906.94 2,907.86 2,906.94 2,907.86 99,996.5K
16:39 2,908.11 2,908.24 2,908.07 2,908.09 68,222.9K
16:40 2,908.26 2,908.94 2,908.26 2,908.64 68,630.2K
16:41 2,908.58 2,909.04 2,908.48 2,908.81 43,832.1K
16:42 2,908.69 2,908.77 2,908.46 2,908.46 48,428.9K
16:43 2,908.31 2,908.31 2,907.94 2,907.96 39,321.5K
16:44 2,907.73 2,907.74 2,907.16 2,907.16 54,725.9K
16:45 2,907.07 2,907.15 2,906.79 2,906.79 90,413.8K
16:46 2,906.72 2,907.17 2,906.72 2,907.00 88,901.7K
16:47 2,906.96 2,907.48 2,906.91 2,907.30 73,640.3K
16:48 2,907.36 2,907.77 2,906.83 2,906.83 83,074.6K
16:49 2,906.93 2,908.21 2,906.93 2,907.78 62,352.3K
16:50 2,907.70 2,907.98 2,907.61 2,907.98 193,760.8K
16:51 2,907.91 2,908.83 2,907.91 2,908.59 298,070.5K
16:52 2,908.62 2,909.01 2,908.58 2,908.58 138,030.9K
16:53 2,908.36 2,908.98 2,908.36 2,908.72 82,910.8K
16:54 2,909.14 2,909.33 2,909.14 2,909.33 74,800.3K
16:55 2,909.33 2,909.33 2,908.60 2,908.87 70,743.6K
16:56 2,908.98 2,909.30 2,908.89 2,908.89 122,541.2K
16:57 2,908.90 2,909.09 2,908.38 2,908.38 66,886.3K
16:58 2,908.42 2,909.47 2,908.42 2,909.47 56,067.9K
16:59 2,909.46 2,910.19 2,909.46 2,909.91 123,835.9K
17:00 2,910.00 2,911.49 2,909.88 2,911.49 200,453.2K
17:01 2,911.79 2,912.08 2,911.63 2,912.01 250,869.7K
17:02 2,912.16 2,912.16 2,911.28 2,911.48 110,749.0K
17:03 2,911.59 2,912.67 2,911.55 2,912.60 225,760.9K
17:04 2,912.07 2,913.10 2,912.07 2,913.06 264,758.7K
17:05 2,913.21 2,913.85 2,913.21 2,913.76 174,067.4K
17:06 2,913.85 2,914.59 2,913.85 2,914.59 155,660.5K
17:07 2,914.74 2,915.40 2,914.74 2,915.00 253,924.8K
17:08 2,914.97 2,914.97 2,914.35 2,914.78 190,140.5K
17:09 2,914.93 2,915.03 2,913.68 2,913.72 106,910.0K
17:10 2,913.93 2,914.01 2,913.66 2,913.66 59,062.8K
17:11 2,913.65 2,914.73 2,913.65 2,914.49 87,810.9K
17:12 2,914.33 2,914.33 2,913.80 2,914.00 90,187.4K
17:13 2,913.78 2,914.27 2,912.45 2,912.45 199,312.3K
17:14 2,912.36 2,912.57 2,912.34 2,912.37 157,944.3K
17:15 2,912.53 2,913.27 2,912.43 2,913.27 94,978.6K
17:16 2,913.28 2,913.28 2,912.51 2,912.59 92,030.1K
17:17 2,912.53 2,912.53 2,912.10 2,912.23 154,504.1K
17:18 2,912.15 2,912.58 2,912.15 2,912.46 86,936.3K
17:19 2,912.39 2,912.69 2,912.39 2,912.43 105,132.6K
17:20 2,912.56 2,912.93 2,912.44 2,912.82 79,208.4K
17:21 2,912.89 2,913.05 2,912.89 2,912.95 93,827.6K
17:22 2,912.93 2,913.34 2,912.89 2,912.90 126,757.8K
17:23 2,912.80 2,912.93 2,912.68 2,912.86 90,079.7K
17:24 2,912.85 2,913.19 2,912.85 2,913.14 51,375.9K
17:25 2,913.07 2,913.19 2,912.79 2,912.84 69,330.8K
17:26 2,913.21 2,914.04 2,913.21 2,913.92 150,362.4K
17:27 2,913.94 2,913.98 2,913.64 2,913.64 62,475.2K
17:28 2,913.65 2,913.85 2,913.58 2,913.72 82,694.4K
17:29 2,913.76 2,914.00 2,913.76 2,913.88 59,533.4K
17:30 2,913.90 2,914.00 2,913.80 2,913.96 52,921.3K
17:31 2,913.93 2,914.97 2,913.75 2,914.97 161,678.1K
17:32 2,915.10 2,916.23 2,915.10 2,916.08 290,933.0K
17:33 2,915.98 2,915.98 2,915.72 2,915.83 135,878.6K
17:34 2,915.62 2,916.64 2,915.62 2,916.55 284,441.3K
17:35 2,916.47 2,916.47 2,915.77 2,916.47 292,462.5K
17:36 2,916.87 2,917.87 2,916.86 2,917.67 298,743.5K
17:37 2,917.79 2,918.67 2,917.79 2,918.67 283,573.7K
17:38 2,918.70 2,919.51 2,918.70 2,919.32 280,374.8K
17:39 2,919.32 2,919.61 2,918.97 2,919.46 253,950.0K
17:40 2,919.47 2,919.90 2,919.36 2,919.36 155,299.0K
17:41 2,919.28 2,919.70 2,919.28 2,919.70 131,313.6K
17:42 2,919.74 2,920.05 2,919.70 2,919.70 244,345.8K
17:43 2,919.70 2,919.87 2,919.44 2,919.56 139,711.4K
17:44 2,919.56 2,919.99 2,919.56 2,919.83 128,132.3K
17:45 2,919.94 2,919.94 2,919.61 2,919.77 129,622.7K
17:46 2,919.91 2,920.63 2,919.91 2,920.63 168,399.0K
17:47 2,920.55 2,920.92 2,920.55 2,920.86 184,674.6K
17:48 2,920.84 2,921.45 2,920.84 2,921.27 169,498.6K
17:49 2,921.34 2,924.11 2,920.85 2,924.11 317,392.6K
17:50 2,924.44 2,926.44 2,924.44 2,926.44 525,522.8K
17:51 2,926.54 2,928.33 2,926.54 2,928.33 526,944.1K
17:52 2,928.10 2,928.54 2,928.10 2,928.52 419,275.2K
17:53 2,928.42 2,929.86 2,928.42 2,929.86 432,447.5K
17:54 2,929.95 2,930.12 2,929.47 2,930.12 418,365.4K
17:55 2,930.44 2,930.83 2,930.02 2,930.02 521,895.0K
17:56 2,930.13 2,930.81 2,930.11 2,930.81 269,515.8K
17:57 2,930.76 2,930.78 2,929.57 2,929.57 223,651.1K
17:58 2,929.34 2,929.76 2,929.28 2,929.51 296,290.8K
17:59 2,929.23 2,929.76 2,929.23 2,929.46 204,747.0K
18:00 2,929.10 2,931.08 2,929.10 2,930.96 298,348.5K
18:01 2,930.98 2,932.05 2,930.85 2,931.97 257,352.2K
18:02 2,932.24 2,934.73 2,932.24 2,934.73 463,793.4K
18:03 2,934.69 2,935.32 2,934.55 2,935.32 256,181.3K
18:04 2,935.54 2,936.37 2,935.54 2,936.37 346,480.6K
18:05 2,936.03 2,936.33 2,934.94 2,934.94 363,024.0K
18:06 2,934.90 2,934.90 2,933.54 2,933.61 346,802.7K
18:07 2,933.58 2,933.60 2,932.09 2,932.09 278,228.4K
18:08 2,932.04 2,932.26 2,931.16 2,931.16 224,952.0K
18:09 2,931.15 2,931.64 2,931.11 2,931.51 203,034.0K
18:10 2,931.49 2,931.81 2,931.19 2,931.76 149,107.0K
18:11 2,931.57 2,933.45 2,931.57 2,933.34 288,486.5K
18:12 2,933.33 2,933.39 2,933.17 2,933.18 113,157.7K
18:13 2,932.94 2,932.97 2,932.58 2,932.58 137,102.8K
18:14 2,932.36 2,932.38 2,931.95 2,932.01 114,934.0K
18:15 2,931.90 2,931.90 2,929.31 2,929.46 265,417.6K
18:16 2,929.31 2,929.54 2,928.55 2,928.55 250,423.8K
18:17 2,928.40 2,928.51 2,927.43 2,927.46 231,883.9K
18:18 2,927.47 2,927.69 2,927.03 2,927.46 193,365.6K
18:19 2,926.92 2,927.87 2,926.92 2,927.87 131,229.9K
18:20 2,927.64 2,928.78 2,927.61 2,928.51 152,577.2K
18:21 2,928.42 2,928.60 2,928.26 2,928.57 82,589.5K
18:22 2,928.23 2,929.12 2,928.23 2,929.12 120,425.5K
18:23 2,929.06 2,929.14 2,929.02 2,929.09 53,249.4K
18:24 2,928.95 2,929.35 2,928.93 2,929.24 175,708.8K
18:25 2,929.39 2,929.60 2,929.14 2,929.14 195,150.7K
18:26 2,929.09 2,929.87 2,929.09 2,929.65 199,238.0K
18:27 2,929.80 2,930.03 2,929.38 2,929.73 253,259.8K
18:28 2,929.63 2,931.17 2,929.63 2,930.23 292,156.2K
18:29 2,930.09 2,931.17 2,930.09 2,931.09 158,466.9K
18:30 2,931.20 2,931.20 2,930.65 2,930.84 263,969.4K
18:31 2,930.94 2,930.94 2,930.15 2,930.34 205,617.8K
18:32 2,929.74 2,929.74 2,928.58 2,928.61 210,026.3K
18:33 2,928.46 2,928.51 2,927.89 2,927.94 211,943.4K
18:34 2,927.94 2,928.63 2,927.94 2,928.42 245,851.0K
18:35 2,928.30 2,928.82 2,928.30 2,928.56 137,052.0K
18:36 2,928.55 2,928.67 2,928.30 2,928.57 129,233.7K
18:37 2,928.39 2,928.83 2,928.34 2,928.83 86,632.7K
18:38 2,929.01 2,929.01 2,928.45 2,928.72 96,655.8K
18:39 2,928.66 2,928.99 2,928.57 2,928.65 190,049.5K
18:40 2,928.71 2,928.71 2,928.71 2,928.71 676,534.8K
18:43 2,930.56 2,930.56 2,930.56 2,930.56 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음