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 3,042.61 3,042.61 3,039.59 3,039.93 1,376,936.7K
10:01 3,040.38 3,040.38 3,039.18 3,039.18 280,187.6K
10:02 3,039.29 3,042.04 3,039.05 3,042.04 325,947.1K
10:03 3,042.16 3,042.16 3,040.41 3,040.77 311,944.4K
10:04 3,040.08 3,040.08 3,038.28 3,038.28 719,378.2K
10:05 3,037.80 3,038.59 3,037.80 3,038.06 420,129.2K
10:06 3,037.93 3,038.24 3,037.47 3,037.47 262,183.9K
10:07 3,037.32 3,038.21 3,036.76 3,038.21 362,441.3K
10:08 3,038.07 3,038.41 3,038.05 3,038.32 406,037.9K
10:09 3,038.55 3,039.31 3,037.43 3,039.14 494,519.2K
10:10 3,038.51 3,038.51 3,037.71 3,038.04 221,999.0K
10:11 3,037.94 3,039.82 3,037.89 3,039.51 367,550.9K
10:12 3,039.50 3,040.00 3,039.17 3,039.17 224,638.2K
10:13 3,039.56 3,040.01 3,039.17 3,039.78 332,793.9K
10:14 3,040.31 3,040.35 3,039.33 3,040.12 316,539.5K
10:15 3,040.23 3,040.23 3,039.51 3,040.12 323,700.7K
10:16 3,039.93 3,039.93 3,039.54 3,039.93 252,837.1K
10:17 3,039.95 3,040.59 3,039.83 3,040.33 187,524.8K
10:18 3,040.49 3,040.77 3,040.36 3,040.51 180,820.0K
10:19 3,040.59 3,040.75 3,040.40 3,040.41 208,572.7K
10:20 3,040.39 3,040.44 3,039.42 3,039.42 387,514.4K
10:21 3,039.54 3,040.18 3,039.48 3,040.11 257,944.8K
10:22 3,040.21 3,040.21 3,038.95 3,039.28 288,217.5K
10:23 3,039.34 3,039.60 3,039.23 3,039.60 323,050.7K
10:24 3,039.77 3,039.83 3,039.32 3,039.72 232,560.6K
10:25 3,039.85 3,040.03 3,038.98 3,039.13 280,922.4K
10:26 3,039.07 3,039.73 3,038.63 3,038.63 230,335.2K
10:27 3,038.54 3,039.10 3,038.30 3,038.32 266,904.8K
10:28 3,038.20 3,039.09 3,038.20 3,038.23 269,562.4K
10:29 3,037.78 3,037.78 3,036.74 3,037.22 394,522.2K
10:30 3,037.16 3,037.46 3,036.94 3,037.13 316,644.0K
10:31 3,035.82 3,036.49 3,035.82 3,036.49 373,874.7K
10:32 3,036.51 3,037.63 3,036.34 3,037.63 267,312.0K
10:33 3,038.01 3,039.77 3,038.01 3,039.77 316,617.1K
10:34 3,040.36 3,042.32 3,040.36 3,042.25 448,128.4K
10:35 3,042.79 3,043.80 3,042.59 3,042.59 401,911.1K
10:36 3,042.56 3,042.56 3,041.59 3,041.88 257,277.3K
10:37 3,041.81 3,041.81 3,041.08 3,041.08 204,451.6K
10:38 3,041.00 3,041.62 3,040.70 3,041.62 167,373.7K
10:39 3,041.94 3,042.03 3,041.76 3,042.02 107,460.8K
10:40 3,042.26 3,042.95 3,042.26 3,042.95 233,595.4K
10:41 3,043.93 3,045.65 3,043.92 3,045.65 598,717.4K
10:42 3,045.66 3,046.57 3,045.66 3,046.24 596,055.9K
10:43 3,046.64 3,047.12 3,046.20 3,046.43 477,059.6K
10:44 3,046.65 3,047.72 3,046.65 3,047.54 317,817.5K
10:45 3,048.18 3,048.62 3,047.74 3,048.10 440,538.7K
10:46 3,048.18 3,049.47 3,048.18 3,049.47 573,066.7K
10:47 3,049.33 3,049.57 3,048.14 3,049.22 414,194.0K
10:48 3,049.44 3,049.44 3,046.77 3,046.79 508,308.6K
10:49 3,046.69 3,047.64 3,046.16 3,047.47 219,851.7K
10:50 3,047.25 3,047.25 3,047.02 3,047.12 193,051.5K
10:51 3,046.73 3,047.31 3,045.75 3,045.75 341,935.3K
10:52 3,045.84 3,045.89 3,045.43 3,045.46 183,232.6K
10:53 3,044.95 3,044.95 3,043.94 3,043.97 364,730.8K
10:54 3,043.91 3,043.91 3,042.70 3,042.95 235,359.2K
10:55 3,042.58 3,042.83 3,042.40 3,042.45 264,039.2K
10:56 3,042.60 3,043.50 3,042.42 3,042.42 276,849.3K
10:57 3,042.57 3,042.91 3,042.47 3,042.70 175,968.2K
10:58 3,042.74 3,042.96 3,042.61 3,042.96 155,595.8K
10:59 3,043.07 3,044.41 3,043.07 3,044.40 218,474.8K
11:00 3,044.32 3,044.65 3,044.23 3,044.23 114,918.3K
11:01 3,044.33 3,044.33 3,043.94 3,044.14 150,666.9K
11:02 3,044.22 3,044.44 3,044.05 3,044.25 181,748.1K
11:03 3,044.44 3,044.44 3,044.00 3,044.21 104,834.7K
11:04 3,044.28 3,044.57 3,044.23 3,044.57 148,064.0K
11:05 3,044.35 3,045.04 3,044.35 3,044.65 268,725.7K
11:06 3,044.68 3,044.78 3,044.24 3,044.24 185,648.0K
11:07 3,044.33 3,044.34 3,043.35 3,043.54 240,488.3K
11:08 3,043.53 3,045.40 3,043.53 3,045.40 285,730.6K
11:09 3,045.50 3,047.82 3,045.50 3,047.44 347,776.3K
11:10 3,047.51 3,047.51 3,046.33 3,046.33 193,293.1K
11:11 3,046.02 3,046.57 3,045.96 3,046.16 198,875.6K
11:12 3,046.49 3,046.49 3,045.34 3,045.71 217,207.3K
11:13 3,045.63 3,045.77 3,045.08 3,045.08 219,811.4K
11:14 3,045.25 3,045.25 3,044.51 3,044.90 212,234.0K
11:15 3,045.01 3,045.53 3,044.87 3,045.46 159,877.8K
11:16 3,045.56 3,045.56 3,045.16 3,045.53 105,180.2K
11:17 3,045.62 3,045.74 3,045.50 3,045.64 99,730.3K
11:18 3,045.54 3,045.54 3,045.31 3,045.39 157,839.4K
11:19 3,045.43 3,045.43 3,044.52 3,044.52 198,598.8K
11:20 3,044.66 3,044.78 3,044.28 3,044.28 134,802.1K
11:21 3,044.31 3,044.46 3,044.06 3,044.06 137,916.6K
11:22 3,043.90 3,043.90 3,043.36 3,043.36 178,738.3K
11:23 3,043.33 3,043.62 3,042.98 3,042.98 141,470.2K
11:24 3,043.15 3,044.53 3,043.15 3,044.52 276,402.7K
11:25 3,044.70 3,044.96 3,044.50 3,044.87 146,990.2K
11:26 3,044.70 3,045.81 3,044.26 3,045.81 223,386.4K
11:27 3,045.99 3,046.12 3,045.82 3,046.12 162,179.5K
11:28 3,045.98 3,046.22 3,045.75 3,045.75 204,390.7K
11:29 3,045.79 3,045.79 3,045.42 3,045.65 97,612.4K
11:30 3,045.71 3,046.21 3,045.71 3,046.15 155,836.3K
11:31 3,046.27 3,046.63 3,046.27 3,046.63 213,693.7K
11:32 3,046.62 3,047.91 3,046.62 3,047.91 282,105.3K
11:33 3,047.85 3,048.40 3,047.85 3,048.33 282,426.7K
11:34 3,048.27 3,048.41 3,047.57 3,047.64 239,155.1K
11:35 3,047.68 3,048.01 3,047.41 3,048.01 221,059.8K
11:36 3,048.02 3,048.43 3,048.02 3,048.39 205,162.4K
11:37 3,048.35 3,048.35 3,047.88 3,047.90 208,512.8K
11:38 3,048.09 3,048.09 3,046.78 3,046.78 203,060.8K
11:39 3,046.73 3,048.52 3,046.35 3,048.22 196,301.2K
11:40 3,048.23 3,048.45 3,047.90 3,047.97 144,766.3K
11:41 3,047.82 3,047.82 3,046.34 3,046.34 166,138.5K
11:42 3,046.32 3,046.42 3,045.54 3,045.63 182,443.0K
11:43 3,045.66 3,045.99 3,045.41 3,045.95 206,169.8K
11:44 3,045.97 3,046.02 3,045.33 3,045.45 229,789.1K
11:45 3,045.40 3,045.64 3,044.95 3,045.59 158,631.6K
11:46 3,045.59 3,046.05 3,045.59 3,045.63 106,794.0K
11:47 3,045.87 3,046.39 3,045.86 3,046.29 129,505.3K
11:48 3,045.92 3,046.66 3,045.77 3,046.66 205,316.0K
11:49 3,046.72 3,047.40 3,046.72 3,047.01 123,899.0K
11:50 3,047.01 3,048.71 3,047.01 3,048.71 345,576.7K
11:51 3,049.47 3,049.98 3,048.46 3,049.65 350,168.0K
11:52 3,049.61 3,050.21 3,049.52 3,050.21 249,140.8K
11:53 3,050.12 3,050.41 3,050.10 3,050.38 212,141.1K
11:54 3,050.32 3,050.61 3,049.84 3,050.61 174,766.8K
11:55 3,050.89 3,051.57 3,050.81 3,051.57 340,529.9K
11:56 3,051.76 3,052.61 3,051.76 3,052.02 246,530.3K
11:57 3,052.28 3,052.28 3,051.49 3,051.49 258,210.1K
11:58 3,051.65 3,051.94 3,050.99 3,051.53 251,479.4K
11:59 3,051.71 3,051.84 3,051.38 3,051.76 161,574.6K
12:00 3,051.83 3,052.72 3,051.83 3,052.72 459,854.1K
12:01 3,051.95 3,052.87 3,051.95 3,052.47 372,179.4K
12:02 3,052.84 3,052.91 3,050.86 3,050.96 261,886.4K
12:03 3,050.79 3,050.79 3,050.04 3,050.18 281,866.3K
12:04 3,049.99 3,050.45 3,049.89 3,050.45 150,342.2K
12:05 3,049.74 3,050.12 3,049.24 3,049.24 213,874.8K
12:06 3,049.33 3,050.71 3,049.33 3,050.71 322,747.6K
12:07 3,050.94 3,052.27 3,050.94 3,051.64 261,662.1K
12:08 3,052.02 3,052.17 3,051.85 3,052.17 222,221.0K
12:09 3,051.87 3,053.01 3,051.87 3,053.01 150,048.0K
12:10 3,053.09 3,053.21 3,052.81 3,052.90 178,467.7K
12:11 3,053.27 3,053.68 3,052.59 3,052.59 230,836.9K
12:12 3,052.54 3,052.62 3,051.41 3,052.61 357,360.1K
12:13 3,052.87 3,053.02 3,051.79 3,051.89 285,398.8K
12:14 3,051.96 3,053.10 3,051.96 3,053.01 248,383.3K
12:15 3,053.20 3,053.71 3,052.84 3,053.71 394,633.0K
12:16 3,053.96 3,054.22 3,053.91 3,054.15 224,012.4K
12:17 3,054.31 3,055.52 3,054.21 3,055.39 379,537.6K
12:18 3,055.15 3,055.31 3,054.47 3,054.47 254,176.2K
12:19 3,054.15 3,054.48 3,054.12 3,054.26 259,632.9K
12:20 3,054.29 3,054.61 3,053.35 3,053.35 226,792.7K
12:21 3,053.96 3,054.03 3,053.20 3,053.20 177,588.7K
12:22 3,053.36 3,053.96 3,053.36 3,053.76 166,188.1K
12:23 3,053.83 3,054.09 3,053.32 3,053.58 115,515.6K
12:24 3,053.62 3,053.91 3,053.41 3,053.62 128,463.9K
12:25 3,053.72 3,054.02 3,053.35 3,053.35 128,043.3K
12:26 3,053.13 3,053.61 3,053.13 3,053.47 168,827.9K
12:27 3,053.54 3,053.63 3,053.19 3,053.44 174,018.4K
12:28 3,053.40 3,055.46 3,053.40 3,055.25 158,837.9K
12:29 3,055.06 3,056.00 3,055.06 3,055.65 232,935.9K
12:30 3,056.00 3,056.95 3,056.00 3,056.95 154,136.0K
12:31 3,056.95 3,057.25 3,056.82 3,057.15 239,661.3K
12:32 3,056.81 3,057.91 3,056.68 3,057.91 561,531.0K
12:33 3,057.13 3,057.20 3,056.77 3,056.86 236,004.4K
12:34 3,056.69 3,056.74 3,056.42 3,056.61 170,336.0K
12:35 3,056.16 3,056.43 3,054.96 3,054.96 265,899.2K
12:36 3,055.06 3,055.35 3,054.95 3,055.32 173,587.8K
12:37 3,055.31 3,055.36 3,054.09 3,054.11 222,360.1K
12:38 3,054.09 3,054.09 3,053.21 3,053.52 206,593.6K
12:39 3,053.76 3,053.76 3,052.64 3,052.64 222,863.0K
12:40 3,052.55 3,053.20 3,052.45 3,053.20 127,131.8K
12:41 3,053.21 3,053.37 3,052.79 3,052.88 137,516.5K
12:42 3,052.74 3,052.98 3,052.46 3,052.88 170,927.0K
12:43 3,052.91 3,054.58 3,052.75 3,054.52 203,190.5K
12:44 3,055.14 3,055.14 3,054.58 3,054.59 198,337.0K
12:45 3,054.56 3,055.01 3,054.56 3,055.01 114,951.1K
12:46 3,054.99 3,055.15 3,054.65 3,054.88 121,104.4K
12:47 3,054.95 3,055.58 3,054.95 3,055.55 125,146.0K
12:48 3,055.51 3,056.03 3,055.51 3,055.67 154,679.3K
12:49 3,055.98 3,055.98 3,055.06 3,055.14 128,027.9K
12:50 3,055.17 3,055.56 3,055.17 3,055.26 109,236.7K
12:51 3,055.57 3,055.57 3,054.02 3,054.17 278,649.7K
12:52 3,053.76 3,053.76 3,052.61 3,052.61 293,260.4K
12:53 3,052.40 3,052.86 3,052.39 3,052.47 244,622.1K
12:54 3,051.57 3,051.77 3,051.13 3,051.13 308,961.6K
12:55 3,051.09 3,051.15 3,049.84 3,049.84 354,546.7K
12:56 3,049.69 3,050.00 3,049.60 3,050.00 346,117.0K
12:57 3,050.08 3,050.08 3,049.49 3,049.49 246,426.0K
12:58 3,049.60 3,049.60 3,049.37 3,049.40 170,768.3K
12:59 3,049.46 3,049.46 3,048.17 3,048.17 332,448.0K
13:00 3,048.25 3,048.78 3,048.25 3,048.52 318,308.2K
13:01 3,048.38 3,049.29 3,048.38 3,049.22 221,626.7K
13:02 3,049.23 3,050.36 3,049.23 3,050.35 163,735.7K
13:03 3,050.21 3,050.28 3,049.48 3,049.48 158,211.4K
13:04 3,049.61 3,049.76 3,049.61 3,049.63 140,677.1K
13:05 3,049.59 3,049.59 3,049.18 3,049.55 112,083.3K
13:06 3,049.51 3,049.69 3,049.48 3,049.59 80,046.4K
13:07 3,049.75 3,049.81 3,049.34 3,049.34 87,218.9K
13:08 3,049.36 3,049.36 3,049.03 3,049.24 138,419.4K
13:09 3,049.20 3,049.84 3,049.20 3,049.68 100,673.2K
13:10 3,049.77 3,049.77 3,048.83 3,048.88 99,307.8K
13:11 3,048.76 3,049.26 3,048.72 3,049.26 120,173.9K
13:12 3,049.36 3,049.36 3,048.81 3,048.81 118,330.4K
13:13 3,049.08 3,049.20 3,048.86 3,049.16 138,903.3K
13:14 3,049.25 3,050.07 3,049.25 3,050.06 169,520.0K
13:15 3,050.32 3,051.84 3,050.32 3,051.78 177,142.9K
13:16 3,051.77 3,052.06 3,051.24 3,051.63 163,476.7K
13:17 3,051.81 3,051.93 3,051.29 3,051.77 165,864.3K
13:18 3,052.17 3,052.78 3,052.17 3,052.75 106,796.9K
13:19 3,052.60 3,053.10 3,052.59 3,053.00 113,583.6K
13:20 3,053.20 3,053.22 3,052.70 3,052.70 108,132.8K
13:21 3,052.75 3,052.75 3,051.88 3,051.89 106,925.7K
13:22 3,051.84 3,051.96 3,051.59 3,051.68 99,829.0K
13:23 3,051.83 3,051.89 3,051.37 3,051.37 72,665.2K
13:24 3,051.17 3,051.17 3,050.67 3,051.11 168,060.9K
13:25 3,051.19 3,051.58 3,050.75 3,050.75 116,279.2K
13:26 3,050.93 3,051.15 3,050.89 3,051.15 105,278.3K
13:27 3,050.98 3,051.29 3,050.60 3,050.60 149,189.4K
13:28 3,050.54 3,050.89 3,050.54 3,050.75 95,059.5K
13:29 3,050.76 3,051.05 3,050.48 3,050.90 80,731.5K
13:30 3,050.91 3,051.31 3,050.79 3,051.03 86,471.8K
13:31 3,050.99 3,052.07 3,050.75 3,051.97 155,268.7K
13:32 3,052.12 3,052.50 3,052.12 3,052.26 93,247.0K
13:33 3,052.41 3,052.41 3,052.18 3,052.34 86,461.2K
13:34 3,052.26 3,052.44 3,052.02 3,052.12 64,310.7K
13:35 3,052.15 3,052.18 3,051.83 3,052.17 126,360.0K
13:36 3,052.21 3,052.22 3,051.93 3,052.18 69,339.9K
13:37 3,052.25 3,052.65 3,052.25 3,052.65 74,215.8K
13:38 3,052.64 3,052.93 3,052.64 3,052.70 55,714.4K
13:39 3,052.39 3,053.23 3,052.31 3,053.23 103,129.5K
13:40 3,053.05 3,053.51 3,052.98 3,052.98 143,207.5K
13:41 3,052.93 3,052.99 3,052.07 3,052.27 176,565.5K
13:42 3,052.29 3,052.42 3,051.81 3,051.81 151,387.7K
13:43 3,051.80 3,051.80 3,050.35 3,050.50 137,745.2K
13:44 3,050.47 3,050.79 3,049.57 3,049.57 145,821.7K
13:45 3,049.96 3,050.91 3,049.96 3,050.88 139,544.3K
13:46 3,050.77 3,050.77 3,050.37 3,050.37 127,476.7K
13:47 3,050.83 3,051.01 3,050.54 3,050.58 166,437.6K
13:48 3,051.03 3,051.17 3,050.79 3,050.88 142,394.4K
13:49 3,051.03 3,051.08 3,050.82 3,050.95 114,046.3K
13:50 3,051.23 3,051.48 3,050.26 3,050.26 144,363.7K
13:51 3,050.15 3,050.81 3,049.52 3,050.81 122,834.7K
13:52 3,051.01 3,052.10 3,051.01 3,052.10 167,438.2K
13:53 3,052.18 3,052.41 3,052.03 3,052.41 128,268.1K
13:54 3,052.24 3,052.69 3,052.24 3,052.56 154,830.4K
13:55 3,052.42 3,053.00 3,052.32 3,052.90 149,491.5K
13:56 3,052.79 3,052.94 3,052.65 3,052.72 124,101.8K
13:57 3,052.73 3,053.16 3,051.90 3,051.98 164,697.2K
13:58 3,052.06 3,052.74 3,052.06 3,052.62 158,413.6K
13:59 3,052.65 3,052.65 3,051.32 3,051.61 125,460.2K
14:00 3,050.91 3,051.89 3,050.83 3,051.86 113,443.2K
14:01 3,051.77 3,051.99 3,051.50 3,051.85 79,202.5K
14:02 3,051.96 3,052.71 3,051.91 3,052.71 83,848.2K
14:03 3,052.68 3,052.92 3,052.63 3,052.78 63,386.4K
14:04 3,052.93 3,052.93 3,052.14 3,052.16 97,726.2K
14:05 3,051.92 3,052.97 3,051.92 3,052.97 156,812.9K
14:06 3,052.76 3,052.95 3,052.70 3,052.95 98,700.9K
14:07 3,052.92 3,054.55 3,052.87 3,054.55 186,259.8K
14:08 3,055.14 3,055.26 3,054.85 3,054.85 353,715.1K
14:09 3,054.90 3,055.82 3,054.90 3,055.75 224,806.9K
14:10 3,055.41 3,055.41 3,054.25 3,054.88 328,614.5K
14:11 3,057.11 3,057.11 3,055.50 3,056.15 536,586.7K
14:12 3,056.18 3,056.57 3,056.18 3,056.21 232,285.6K
14:13 3,057.16 3,057.32 3,056.76 3,056.87 228,538.3K
14:14 3,056.95 3,057.36 3,056.95 3,057.27 106,040.3K
14:15 3,057.17 3,057.35 3,056.80 3,057.26 189,885.1K
14:16 3,057.21 3,058.45 3,057.21 3,058.45 151,060.8K
14:17 3,058.59 3,058.87 3,058.56 3,058.83 254,692.2K
14:18 3,058.84 3,059.32 3,058.84 3,059.32 278,428.4K
14:19 3,059.09 3,059.16 3,057.22 3,057.22 266,366.7K
14:20 3,056.88 3,058.14 3,056.88 3,058.04 210,928.8K
14:21 3,058.31 3,058.31 3,055.90 3,056.17 303,301.5K
14:22 3,056.18 3,056.42 3,055.48 3,055.48 207,506.7K
14:23 3,055.56 3,055.56 3,054.34 3,054.35 280,198.6K
14:24 3,054.71 3,055.15 3,054.59 3,055.15 190,705.4K
14:25 3,054.97 3,055.37 3,054.90 3,055.15 193,189.9K
14:26 3,055.30 3,055.77 3,055.25 3,055.32 202,254.2K
14:27 3,055.25 3,055.38 3,055.08 3,055.11 159,376.4K
14:28 3,054.96 3,055.36 3,054.96 3,055.36 147,521.4K
14:29 3,055.39 3,056.11 3,055.39 3,055.73 124,127.8K
14:30 3,055.39 3,055.61 3,054.82 3,054.82 292,320.9K
14:31 3,054.76 3,054.76 3,054.39 3,054.39 185,367.0K
14:32 3,054.31 3,054.43 3,052.79 3,052.79 241,100.9K
14:33 3,052.86 3,052.98 3,051.75 3,051.78 274,747.2K
14:34 3,051.57 3,051.57 3,051.12 3,051.12 509,084.4K
14:35 3,051.26 3,051.53 3,050.71 3,051.49 235,175.0K
14:36 3,051.56 3,051.56 3,050.45 3,050.59 293,587.6K
14:37 3,050.55 3,050.55 3,049.01 3,049.04 606,850.4K
14:38 3,048.68 3,049.02 3,047.29 3,047.80 572,602.6K
14:39 3,047.56 3,047.56 3,046.76 3,046.76 370,457.9K
14:40 3,046.78 3,047.12 3,046.24 3,047.07 319,731.7K
14:41 3,047.49 3,048.13 3,047.47 3,047.79 316,161.1K
14:42 3,047.80 3,048.11 3,047.68 3,048.04 212,115.0K
14:43 3,047.86 3,048.14 3,047.77 3,048.10 161,951.3K
14:44 3,047.89 3,047.92 3,047.24 3,047.36 168,697.7K
14:45 3,046.33 3,046.33 3,045.47 3,045.47 261,156.8K
14:46 3,045.44 3,045.44 3,043.06 3,043.07 469,065.1K
14:47 3,043.10 3,043.21 3,042.36 3,042.51 370,176.4K
14:48 3,042.71 3,042.79 3,042.19 3,042.19 310,400.5K
14:49 3,042.20 3,042.95 3,042.20 3,042.60 277,708.3K
14:50 3,042.91 3,042.99 3,042.44 3,042.60 258,413.3K
14:51 3,042.31 3,043.49 3,042.31 3,043.49 277,620.9K
14:52 3,044.19 3,045.17 3,044.19 3,044.89 336,742.2K
14:53 3,044.87 3,045.85 3,044.81 3,045.85 289,392.5K
14:54 3,045.75 3,045.77 3,045.46 3,045.65 175,406.7K
14:55 3,045.67 3,046.17 3,044.48 3,044.48 189,776.4K
14:56 3,044.40 3,044.40 3,042.39 3,042.40 244,506.8K
14:57 3,041.19 3,042.29 3,041.03 3,042.29 474,408.7K
14:58 3,042.25 3,042.40 3,042.14 3,042.18 155,982.2K
14:59 3,042.09 3,042.76 3,042.09 3,042.66 162,648.2K
15:00 3,042.66 3,042.89 3,042.43 3,042.70 268,622.2K
15:01 3,042.74 3,042.91 3,042.69 3,042.87 177,182.3K
15:02 3,042.74 3,042.95 3,042.00 3,042.52 146,082.5K
15:03 3,042.42 3,042.42 3,041.78 3,042.30 227,511.9K
15:04 3,042.16 3,042.16 3,039.49 3,039.51 292,912.5K
15:05 3,039.66 3,040.47 3,039.23 3,040.47 232,899.5K
15:06 3,040.47 3,041.50 3,040.02 3,040.13 216,954.5K
15:07 3,039.84 3,039.84 3,038.95 3,039.10 293,769.6K
15:08 3,038.58 3,038.61 3,038.11 3,038.16 305,694.0K
15:09 3,037.98 3,037.98 3,036.66 3,036.66 269,798.3K
15:10 3,036.79 3,037.21 3,036.55 3,037.16 404,656.7K
15:11 3,037.06 3,038.04 3,037.06 3,037.73 313,514.9K
15:12 3,037.73 3,037.87 3,037.42 3,037.68 239,924.4K
15:13 3,037.94 3,038.01 3,036.35 3,036.63 387,644.9K
15:14 3,036.61 3,037.66 3,036.42 3,037.39 358,639.9K
15:15 3,037.43 3,037.79 3,037.18 3,037.79 247,426.8K
15:16 3,037.85 3,037.85 3,037.15 3,037.21 237,904.4K
15:17 3,037.18 3,039.82 3,037.18 3,039.80 359,219.7K
15:18 3,039.81 3,040.54 3,039.78 3,040.54 206,189.3K
15:19 3,040.56 3,040.77 3,039.88 3,040.47 182,050.8K
15:20 3,040.34 3,041.50 3,040.34 3,041.46 185,131.4K
15:21 3,041.59 3,041.98 3,041.59 3,041.98 185,411.0K
15:22 3,042.24 3,042.57 3,042.14 3,042.18 127,116.7K
15:23 3,042.05 3,042.24 3,041.59 3,042.24 144,295.9K
15:24 3,042.23 3,042.23 3,041.80 3,042.14 135,105.0K
15:25 3,042.00 3,042.32 3,041.87 3,041.87 113,536.1K
15:26 3,041.75 3,042.14 3,041.73 3,042.14 78,588.4K
15:27 3,041.99 3,042.34 3,041.95 3,042.16 85,200.2K
15:28 3,042.33 3,043.52 3,042.33 3,043.52 146,054.2K
15:29 3,043.85 3,044.45 3,043.79 3,044.41 138,847.4K
15:30 3,044.36 3,044.36 3,042.93 3,043.25 201,934.8K
15:31 3,043.33 3,043.62 3,043.26 3,043.46 125,963.0K
15:32 3,043.48 3,043.48 3,043.13 3,043.16 74,459.4K
15:33 3,043.14 3,043.14 3,041.57 3,041.57 158,674.3K
15:34 3,041.51 3,041.55 3,040.96 3,040.96 168,554.1K
15:35 3,041.27 3,041.27 3,040.27 3,040.27 177,885.0K
15:36 3,040.38 3,040.38 3,039.82 3,040.08 175,796.0K
15:37 3,040.38 3,041.43 3,040.30 3,041.18 190,538.0K
15:38 3,041.25 3,041.27 3,041.07 3,041.17 138,392.9K
15:39 3,041.14 3,041.97 3,041.09 3,041.97 100,679.5K
15:40 3,041.86 3,042.06 3,041.55 3,041.55 129,380.4K
15:41 3,041.61 3,041.61 3,041.34 3,041.50 136,182.6K
15:42 3,041.46 3,041.56 3,041.40 3,041.48 102,965.5K
15:43 3,041.51 3,041.51 3,040.43 3,040.43 143,811.1K
15:44 3,040.20 3,040.40 3,040.02 3,040.07 103,442.8K
15:45 3,040.00 3,040.00 3,039.71 3,039.73 97,429.7K
15:46 3,039.80 3,040.51 3,039.60 3,040.51 95,482.8K
15:47 3,040.54 3,040.57 3,039.66 3,039.66 179,597.8K
15:48 3,039.79 3,039.80 3,039.52 3,039.74 186,838.7K
15:49 3,040.58 3,040.58 3,039.94 3,039.94 141,226.5K
15:50 3,039.64 3,039.64 3,039.07 3,039.20 91,042.4K
15:51 3,039.30 3,039.30 3,038.89 3,039.05 115,033.4K
15:52 3,038.84 3,038.84 3,038.33 3,038.40 141,700.4K
15:53 3,038.23 3,038.23 3,037.78 3,037.85 247,374.0K
15:54 3,037.80 3,037.80 3,036.24 3,036.40 263,685.4K
15:55 3,035.92 3,035.94 3,034.17 3,034.26 416,669.3K
15:56 3,034.11 3,035.27 3,033.78 3,035.12 297,409.0K
15:57 3,034.75 3,035.00 3,034.20 3,035.00 226,395.2K
15:58 3,034.81 3,035.49 3,034.66 3,035.49 148,364.7K
15:59 3,035.39 3,035.66 3,034.91 3,034.91 121,055.0K
16:00 3,035.09 3,035.09 3,032.63 3,032.75 481,045.4K
16:01 3,032.48 3,032.82 3,031.86 3,032.82 516,035.6K
16:02 3,033.00 3,033.00 3,032.11 3,032.11 222,617.6K
16:03 3,032.48 3,032.48 3,032.01 3,032.09 236,722.1K
16:04 3,031.86 3,031.96 3,031.49 3,031.77 182,336.4K
16:05 3,031.69 3,031.69 3,031.14 3,031.24 368,642.1K
16:06 3,031.04 3,031.44 3,030.79 3,031.44 207,286.9K
16:07 3,031.60 3,032.31 3,031.60 3,032.23 265,941.6K
16:08 3,032.49 3,034.44 3,032.49 3,034.44 365,445.3K
16:09 3,034.63 3,035.17 3,034.55 3,035.17 312,470.9K
16:10 3,035.07 3,035.07 3,034.43 3,034.76 169,116.7K
16:11 3,034.90 3,035.15 3,034.90 3,035.05 221,365.5K
16:12 3,034.80 3,034.84 3,034.06 3,034.20 185,760.0K
16:13 3,034.25 3,034.28 3,033.60 3,034.03 141,974.1K
16:14 3,033.85 3,034.13 3,033.71 3,034.13 126,045.3K
16:15 3,034.02 3,034.14 3,033.86 3,034.14 101,171.1K
16:16 3,034.25 3,038.03 3,034.25 3,038.03 373,921.3K
16:17 3,038.42 3,038.86 3,038.42 3,038.84 221,996.8K
16:18 3,038.82 3,038.87 3,038.51 3,038.69 156,160.8K
16:19 3,038.59 3,039.14 3,038.59 3,039.01 191,358.7K
16:20 3,039.04 3,039.12 3,038.45 3,038.65 154,834.7K
16:21 3,038.26 3,038.45 3,038.21 3,038.21 102,546.2K
16:22 3,038.19 3,038.35 3,038.15 3,038.15 116,395.2K
16:23 3,038.88 3,039.81 3,038.88 3,039.77 158,250.5K
16:24 3,039.79 3,039.79 3,038.94 3,039.34 148,703.0K
16:25 3,039.25 3,039.25 3,038.65 3,038.85 81,829.2K
16:26 3,039.15 3,039.46 3,039.15 3,039.38 111,481.1K
16:27 3,039.64 3,040.36 3,039.64 3,039.93 169,969.7K
16:28 3,039.96 3,040.17 3,039.93 3,040.10 139,279.1K
16:29 3,040.03 3,040.03 3,038.59 3,038.59 135,642.3K
16:30 3,038.86 3,039.73 3,038.86 3,039.60 119,520.0K
16:31 3,039.86 3,040.01 3,039.49 3,039.91 110,321.3K
16:32 3,040.31 3,040.36 3,040.14 3,040.17 137,696.6K
16:33 3,040.40 3,040.90 3,039.99 3,040.90 204,330.0K
16:34 3,040.92 3,042.03 3,040.92 3,042.03 180,554.1K
16:35 3,041.77 3,041.78 3,041.30 3,041.50 283,917.0K
16:36 3,041.54 3,041.74 3,041.28 3,041.33 137,042.3K
16:37 3,041.21 3,041.38 3,041.01 3,041.11 151,829.9K
16:38 3,040.78 3,041.17 3,040.75 3,040.97 132,609.6K
16:39 3,041.05 3,041.08 3,040.84 3,040.91 110,466.9K
16:40 3,040.90 3,040.90 3,040.45 3,040.56 101,892.9K
16:41 3,040.55 3,040.55 3,040.12 3,040.12 129,989.1K
16:42 3,040.25 3,040.41 3,040.11 3,040.41 128,708.9K
16:43 3,040.44 3,040.60 3,040.34 3,040.54 139,452.9K
16:44 3,040.70 3,041.68 3,040.70 3,041.68 128,443.4K
16:45 3,041.43 3,041.53 3,040.83 3,040.91 128,694.3K
16:46 3,040.96 3,041.05 3,040.86 3,041.00 72,749.5K
16:47 3,041.04 3,041.07 3,040.87 3,041.07 75,084.6K
16:48 3,041.17 3,042.12 3,041.16 3,042.12 118,364.8K
16:49 3,042.17 3,044.13 3,042.17 3,044.13 192,786.0K
16:50 3,044.16 3,045.66 3,044.16 3,045.66 307,417.4K
16:51 3,046.20 3,047.23 3,046.20 3,047.21 362,860.6K
16:52 3,047.28 3,047.28 3,046.35 3,046.67 239,996.6K
16:53 3,046.35 3,046.35 3,045.26 3,045.68 209,749.2K
16:54 3,045.76 3,046.02 3,045.74 3,045.74 120,742.3K
16:55 3,045.87 3,045.87 3,045.28 3,045.48 131,924.0K
16:56 3,045.53 3,045.53 3,045.25 3,045.46 218,626.4K
16:57 3,045.31 3,045.63 3,045.31 3,045.38 135,603.8K
16:58 3,045.43 3,045.48 3,044.59 3,044.64 181,731.3K
16:59 3,044.48 3,044.69 3,044.47 3,044.55 106,688.6K
17:00 3,044.70 3,044.70 3,044.35 3,044.57 139,874.6K
17:01 3,044.56 3,044.56 3,044.06 3,044.24 85,722.4K
17:02 3,044.16 3,045.09 3,044.16 3,045.09 123,053.2K
17:03 3,045.15 3,045.43 3,045.09 3,045.30 156,934.2K
17:04 3,045.18 3,045.90 3,045.18 3,045.18 92,002.6K
17:05 3,046.26 3,046.26 3,045.69 3,045.84 82,976.4K
17:06 3,045.80 3,046.30 3,045.56 3,045.56 117,121.8K
17:07 3,045.42 3,045.70 3,045.17 3,045.17 113,609.1K
17:08 3,045.09 3,045.14 3,044.35 3,044.35 149,412.6K
17:09 3,044.36 3,044.36 3,043.41 3,043.41 193,249.1K
17:10 3,043.49 3,043.49 3,042.74 3,042.74 122,476.7K
17:11 3,042.72 3,042.72 3,041.72 3,041.75 172,474.0K
17:12 3,041.68 3,041.74 3,041.25 3,041.34 204,901.8K
17:13 3,041.27 3,042.19 3,041.24 3,042.13 159,042.4K
17:14 3,041.89 3,041.89 3,041.43 3,041.43 148,394.0K
17:15 3,040.97 3,041.11 3,040.89 3,040.95 143,366.5K
17:16 3,040.90 3,041.18 3,040.57 3,041.18 145,306.2K
17:17 3,041.19 3,041.60 3,041.19 3,041.60 106,953.3K
17:18 3,041.54 3,041.71 3,040.31 3,040.31 164,535.0K
17:19 3,040.15 3,040.15 3,038.22 3,038.31 350,511.3K
17:20 3,038.24 3,038.24 3,037.02 3,037.02 345,531.0K
17:21 3,036.69 3,036.69 3,035.89 3,036.02 303,413.8K
17:22 3,035.91 3,036.29 3,035.68 3,035.97 245,971.3K
17:23 3,035.86 3,035.86 3,035.22 3,035.30 202,144.4K
17:24 3,035.30 3,035.55 3,034.98 3,035.08 217,170.0K
17:25 3,034.94 3,035.05 3,034.52 3,034.52 177,901.2K
17:26 3,034.52 3,034.60 3,034.24 3,034.40 175,151.5K
17:27 3,034.29 3,034.29 3,032.29 3,032.29 410,192.8K
17:28 3,031.83 3,031.83 3,029.99 3,029.99 381,316.0K
17:29 3,030.14 3,030.58 3,030.03 3,030.55 297,308.2K
17:30 3,030.34 3,030.34 3,029.59 3,029.59 175,426.4K
17:31 3,029.55 3,030.64 3,029.50 3,030.26 177,454.6K
17:32 3,030.49 3,030.54 3,027.87 3,027.87 320,002.8K
17:33 3,027.63 3,027.63 3,026.92 3,027.29 365,083.5K
17:34 3,027.31 3,028.23 3,027.31 3,028.23 173,294.2K
17:35 3,028.37 3,028.66 3,028.28 3,028.59 249,462.2K
17:36 3,028.65 3,028.65 3,027.65 3,027.65 270,905.0K
17:37 3,027.95 3,027.95 3,027.18 3,027.46 261,769.7K
17:38 3,027.67 3,027.74 3,027.07 3,027.28 324,811.5K
17:39 3,027.21 3,028.03 3,027.21 3,028.03 189,706.2K
17:40 3,028.47 3,029.18 3,028.47 3,028.56 256,461.6K
17:41 3,028.69 3,028.69 3,028.10 3,028.10 111,096.8K
17:42 3,027.98 3,028.04 3,027.80 3,028.04 95,335.0K
17:43 3,028.38 3,028.39 3,027.98 3,028.24 138,986.3K
17:44 3,028.24 3,028.88 3,028.24 3,028.88 166,969.2K
17:45 3,028.89 3,031.19 3,028.89 3,031.19 334,219.8K
17:46 3,031.21 3,032.71 3,031.21 3,032.65 201,744.1K
17:47 3,032.47 3,032.89 3,031.51 3,031.51 169,401.4K
17:48 3,031.60 3,032.96 3,031.60 3,032.96 149,930.0K
17:49 3,033.13 3,033.13 3,031.22 3,031.22 198,349.6K
17:50 3,030.90 3,030.90 3,030.37 3,030.78 106,122.3K
17:51 3,030.77 3,030.92 3,030.19 3,030.19 68,826.9K
17:52 3,030.23 3,030.23 3,027.48 3,027.48 324,638.8K
17:53 3,027.28 3,027.84 3,027.10 3,027.59 171,566.7K
17:54 3,027.12 3,027.12 3,025.16 3,025.16 218,842.0K
17:55 3,024.75 3,024.75 3,023.91 3,024.01 436,250.7K
17:56 3,024.03 3,024.30 3,023.98 3,024.10 255,740.5K
17:57 3,024.27 3,024.69 3,024.27 3,024.35 188,095.7K
17:58 3,024.50 3,025.10 3,024.47 3,024.76 114,104.7K
17:59 3,024.79 3,024.79 3,023.52 3,023.52 231,578.8K
18:00 3,023.09 3,027.15 3,022.83 3,027.15 496,440.0K
18:01 3,027.53 3,028.71 3,027.53 3,028.71 298,920.4K
18:02 3,028.89 3,031.03 3,028.89 3,029.74 240,968.1K
18:03 3,029.57 3,030.43 3,029.29 3,030.43 169,825.9K
18:04 3,030.26 3,030.26 3,028.92 3,028.92 205,483.7K
18:05 3,028.98 3,028.98 3,028.19 3,028.19 144,585.6K
18:06 3,028.12 3,028.76 3,027.83 3,028.76 155,350.7K
18:07 3,029.49 3,029.49 3,028.65 3,028.72 189,537.1K
18:08 3,028.72 3,028.93 3,028.66 3,028.73 225,935.5K
18:09 3,028.53 3,028.71 3,028.29 3,028.55 165,194.4K
18:10 3,028.42 3,028.42 3,026.55 3,026.55 278,178.0K
18:11 3,026.54 3,026.69 3,025.76 3,025.76 303,674.4K
18:12 3,025.84 3,025.84 3,025.41 3,025.63 308,328.4K
18:13 3,025.69 3,025.69 3,024.74 3,024.86 272,867.9K
18:14 3,024.71 3,025.42 3,024.03 3,025.42 231,121.1K
18:15 3,025.36 3,025.61 3,024.92 3,025.12 189,478.8K
18:16 3,025.16 3,026.12 3,025.06 3,026.12 202,488.6K
18:17 3,027.11 3,028.34 3,027.11 3,028.19 232,381.8K
18:18 3,028.20 3,028.40 3,027.99 3,028.09 281,935.5K
18:19 3,027.79 3,027.79 3,027.21 3,027.36 186,897.0K
18:20 3,027.33 3,027.33 3,025.24 3,025.24 255,409.4K
18:21 3,025.29 3,025.37 3,024.93 3,025.00 137,294.3K
18:22 3,025.02 3,025.52 3,024.89 3,025.42 121,896.0K
18:23 3,025.34 3,025.34 3,024.81 3,024.81 193,835.4K
18:24 3,023.98 3,024.92 3,023.15 3,024.71 417,163.3K
18:25 3,024.32 3,024.32 3,022.59 3,022.64 333,225.2K
18:26 3,022.94 3,024.56 3,022.94 3,024.56 232,606.7K
18:27 3,024.47 3,024.56 3,024.26 3,024.51 171,375.7K
18:28 3,024.44 3,025.23 3,024.44 3,024.76 167,440.8K
18:29 3,024.75 3,025.11 3,024.53 3,024.61 169,668.4K
18:30 3,024.66 3,024.91 3,024.56 3,024.70 192,530.2K
18:31 3,024.80 3,024.82 3,023.34 3,023.34 285,556.7K
18:32 3,023.25 3,023.63 3,022.75 3,022.99 364,209.3K
18:33 3,023.27 3,023.27 3,021.55 3,021.55 286,123.6K
18:34 3,021.26 3,022.34 3,021.02 3,022.34 373,562.8K
18:35 3,021.74 3,021.89 3,020.82 3,020.82 380,744.5K
18:36 3,021.18 3,021.63 3,020.79 3,021.63 456,599.5K
18:37 3,021.54 3,024.34 3,021.54 3,024.34 241,907.5K
18:38 3,024.25 3,024.71 3,024.01 3,024.27 264,057.4K
18:39 3,024.37 3,024.99 3,024.37 3,024.45 219,298.4K
18:40 3,024.24 3,024.24 3,024.24 3,024.24 547,327.7K
18:43 3,025.63 3,025.63 3,025.63 3,025.63 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음