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 3,266.19 3,267.83 3,266.19 3,267.14 3,618,590.0K
10:01 3,266.35 3,269.00 3,264.72 3,268.78 736,187.8K
10:02 3,268.72 3,268.72 3,265.31 3,266.57 607,407.1K
10:03 3,266.44 3,266.44 3,263.98 3,263.98 582,753.7K
10:04 3,261.74 3,261.74 3,259.10 3,259.11 936,395.8K
10:05 3,260.30 3,260.30 3,254.33 3,254.60 738,846.4K
10:06 3,253.58 3,254.86 3,252.40 3,252.80 739,028.2K
10:07 3,252.26 3,256.38 3,252.26 3,256.38 507,760.1K
10:08 3,256.88 3,257.76 3,254.10 3,254.17 637,561.5K
10:09 3,253.33 3,255.08 3,252.48 3,254.86 779,322.5K
10:10 3,254.61 3,256.05 3,253.77 3,255.67 499,867.4K
10:11 3,255.44 3,256.17 3,254.41 3,256.17 361,486.6K
10:12 3,256.62 3,257.08 3,255.63 3,257.08 341,061.7K
10:13 3,257.52 3,259.26 3,256.74 3,259.26 303,113.5K
10:14 3,259.64 3,264.03 3,259.64 3,264.03 614,559.6K
10:15 3,263.99 3,264.73 3,263.82 3,264.25 395,746.9K
10:16 3,263.34 3,263.34 3,260.42 3,261.24 555,643.9K
10:17 3,261.43 3,261.46 3,260.27 3,260.85 324,895.8K
10:18 3,261.09 3,263.50 3,261.09 3,263.50 342,029.7K
10:19 3,262.84 3,262.84 3,261.40 3,262.02 305,902.8K
10:20 3,261.95 3,262.11 3,260.77 3,260.77 292,266.7K
10:21 3,260.71 3,261.48 3,260.60 3,261.34 250,629.8K
10:22 3,261.55 3,261.55 3,260.16 3,260.16 235,995.8K
10:23 3,259.90 3,259.90 3,257.04 3,257.04 404,149.0K
10:24 3,256.98 3,256.98 3,255.85 3,256.54 499,625.0K
10:25 3,256.41 3,256.41 3,255.11 3,255.64 249,786.1K
10:26 3,256.34 3,257.09 3,255.70 3,257.06 357,624.2K
10:27 3,256.80 3,260.25 3,256.61 3,260.03 535,658.0K
10:28 3,260.28 3,262.26 3,258.99 3,262.08 436,988.4K
10:29 3,261.27 3,265.96 3,260.86 3,264.95 545,525.8K
10:30 3,264.73 3,264.73 3,262.38 3,263.82 317,711.1K
10:31 3,263.84 3,266.97 3,263.79 3,266.97 588,887.1K
10:32 3,266.72 3,266.72 3,263.53 3,263.64 461,654.3K
10:33 3,263.12 3,263.12 3,261.37 3,261.96 422,732.2K
10:34 3,262.03 3,262.27 3,261.39 3,261.54 278,664.0K
10:35 3,261.80 3,262.54 3,261.34 3,262.19 307,915.3K
10:36 3,261.85 3,261.85 3,259.53 3,259.53 344,781.8K
10:37 3,259.13 3,261.83 3,258.47 3,261.83 428,542.0K
10:38 3,262.02 3,262.02 3,261.02 3,261.73 239,937.8K
10:39 3,261.09 3,261.35 3,260.98 3,261.30 241,356.5K
10:40 3,261.08 3,261.54 3,260.84 3,261.54 244,903.4K
10:41 3,261.78 3,262.75 3,261.22 3,262.23 351,255.0K
10:42 3,261.98 3,262.70 3,261.68 3,262.14 324,100.4K
10:43 3,262.00 3,263.62 3,261.97 3,263.62 435,041.2K
10:44 3,264.06 3,265.86 3,263.52 3,265.86 391,874.3K
10:45 3,265.94 3,266.93 3,265.94 3,266.68 431,764.8K
10:46 3,265.81 3,268.72 3,265.81 3,268.72 498,440.3K
10:47 3,268.76 3,270.11 3,268.60 3,270.10 561,904.1K
10:48 3,271.09 3,271.40 3,270.84 3,270.84 574,699.0K
10:49 3,270.59 3,273.08 3,270.59 3,273.08 657,260.9K
10:50 3,273.22 3,273.22 3,270.19 3,270.19 620,150.4K
10:51 3,269.71 3,273.08 3,269.63 3,273.08 446,742.9K
10:52 3,272.49 3,274.84 3,271.91 3,274.32 571,115.9K
10:53 3,273.88 3,276.45 3,273.88 3,275.79 479,762.5K
10:54 3,275.35 3,275.35 3,273.98 3,274.33 405,816.4K
10:55 3,275.08 3,275.08 3,272.15 3,272.15 785,148.9K
10:56 3,271.86 3,273.82 3,270.95 3,273.82 698,876.6K
10:57 3,274.46 3,274.46 3,271.27 3,271.49 305,002.0K
10:58 3,271.07 3,273.41 3,270.86 3,273.41 742,298.2K
10:59 3,273.68 3,274.71 3,273.17 3,273.17 552,478.3K
11:00 3,273.06 3,274.81 3,273.06 3,274.68 572,124.0K
11:01 3,274.10 3,275.15 3,274.10 3,274.78 451,834.5K
11:02 3,274.51 3,277.21 3,274.51 3,276.98 696,759.3K
11:03 3,277.74 3,278.01 3,276.07 3,277.30 551,643.1K
11:04 3,277.27 3,278.03 3,275.46 3,275.46 682,551.9K
11:05 3,275.53 3,275.53 3,272.82 3,272.82 496,733.0K
11:06 3,272.40 3,272.40 3,269.62 3,271.05 610,659.1K
11:07 3,271.36 3,272.13 3,271.13 3,271.65 415,858.8K
11:08 3,271.78 3,273.93 3,271.78 3,273.87 457,603.3K
11:09 3,273.87 3,273.99 3,273.09 3,273.09 419,467.1K
11:10 3,273.11 3,273.14 3,272.77 3,272.77 279,032.5K
11:11 3,272.53 3,272.53 3,271.61 3,272.24 570,530.4K
11:12 3,272.72 3,274.34 3,272.72 3,274.34 426,519.8K
11:13 3,274.10 3,277.28 3,273.96 3,276.95 448,671.6K
11:14 3,276.86 3,279.01 3,276.77 3,278.97 380,280.1K
11:15 3,279.05 3,280.44 3,278.79 3,280.44 521,408.9K
11:16 3,280.69 3,280.72 3,278.24 3,278.45 590,847.7K
11:17 3,278.72 3,279.33 3,278.72 3,278.89 458,052.2K
11:18 3,279.15 3,281.95 3,279.15 3,281.95 637,840.6K
11:19 3,281.90 3,281.96 3,280.88 3,281.96 549,656.4K
11:20 3,281.53 3,281.53 3,280.36 3,280.93 421,519.5K
11:21 3,280.83 3,281.23 3,280.40 3,280.40 335,486.7K
11:22 3,279.99 3,279.99 3,278.22 3,279.80 591,267.8K
11:23 3,279.71 3,280.33 3,279.51 3,280.33 481,455.7K
11:24 3,280.37 3,281.36 3,280.37 3,280.47 379,577.1K
11:25 3,280.99 3,282.15 3,280.41 3,282.15 316,461.7K
11:26 3,282.21 3,282.21 3,280.80 3,280.85 485,934.4K
11:27 3,281.47 3,283.74 3,281.44 3,283.74 501,950.4K
11:28 3,283.73 3,284.63 3,283.73 3,284.18 498,365.3K
11:29 3,283.97 3,284.80 3,283.96 3,284.62 427,102.8K
11:30 3,284.43 3,286.77 3,284.43 3,286.77 515,949.0K
11:31 3,286.62 3,286.64 3,285.08 3,285.12 472,359.4K
11:32 3,284.83 3,284.83 3,283.01 3,283.01 710,210.8K
11:33 3,282.53 3,282.92 3,282.28 3,282.58 461,154.0K
11:34 3,282.74 3,283.78 3,282.74 3,283.78 428,178.2K
11:35 3,284.29 3,284.97 3,283.89 3,284.84 560,616.9K
11:36 3,284.32 3,286.08 3,284.32 3,286.08 523,297.1K
11:37 3,286.28 3,287.12 3,286.18 3,286.59 400,877.8K
11:38 3,286.67 3,286.70 3,285.16 3,285.16 694,380.6K
11:39 3,286.28 3,287.56 3,286.17 3,287.12 639,913.2K
11:40 3,287.03 3,287.21 3,285.07 3,287.21 461,866.7K
11:41 3,287.22 3,288.26 3,287.20 3,287.44 594,971.3K
11:42 3,287.28 3,287.28 3,286.75 3,286.97 375,427.9K
11:43 3,286.71 3,286.93 3,286.28 3,286.65 493,530.7K
11:44 3,286.43 3,286.75 3,286.32 3,286.35 386,350.3K
11:45 3,286.15 3,286.15 3,278.78 3,279.31 958,510.3K
11:46 3,280.36 3,282.39 3,279.43 3,282.39 796,280.5K
11:47 3,280.98 3,283.15 3,280.98 3,282.74 484,053.4K
11:48 3,282.92 3,282.92 3,280.44 3,281.72 455,584.2K
11:49 3,280.83 3,281.64 3,280.05 3,280.05 402,885.6K
11:50 3,281.00 3,281.65 3,279.77 3,281.38 606,852.3K
11:51 3,282.06 3,282.41 3,280.66 3,282.41 415,078.2K
11:52 3,281.79 3,281.79 3,280.30 3,280.30 444,865.6K
11:53 3,280.23 3,280.23 3,278.93 3,278.93 462,162.3K
11:54 3,277.95 3,278.10 3,275.79 3,276.01 673,414.4K
11:55 3,275.81 3,277.32 3,275.81 3,277.13 441,021.3K
11:56 3,276.92 3,276.92 3,274.99 3,274.99 418,737.2K
11:57 3,275.06 3,275.74 3,273.82 3,275.74 562,007.8K
11:58 3,276.65 3,278.16 3,276.65 3,277.13 487,412.7K
11:59 3,276.40 3,276.51 3,275.33 3,275.36 286,537.5K
12:00 3,275.00 3,275.00 3,272.79 3,272.79 448,203.0K
12:01 3,272.73 3,273.08 3,272.40 3,273.08 505,506.9K
12:02 3,272.91 3,273.51 3,271.84 3,272.01 321,038.3K
12:03 3,272.69 3,273.85 3,272.41 3,273.38 526,466.9K
12:04 3,273.58 3,274.02 3,272.27 3,272.31 314,079.2K
12:05 3,272.50 3,272.50 3,270.96 3,271.40 671,623.9K
12:06 3,271.22 3,271.42 3,271.06 3,271.39 438,864.2K
12:07 3,271.78 3,272.89 3,271.78 3,272.89 301,218.0K
12:08 3,273.45 3,275.60 3,273.22 3,275.60 444,992.7K
12:09 3,275.79 3,275.95 3,275.37 3,275.58 378,632.5K
12:10 3,275.06 3,276.21 3,274.84 3,275.69 310,203.3K
12:11 3,276.08 3,276.74 3,275.97 3,275.97 219,044.1K
12:12 3,275.27 3,275.99 3,275.27 3,275.90 333,464.9K
12:13 3,275.98 3,276.60 3,275.98 3,276.60 199,444.4K
12:14 3,276.64 3,278.01 3,276.64 3,277.89 285,195.4K
12:15 3,277.75 3,277.75 3,276.54 3,276.75 302,459.7K
12:16 3,276.40 3,279.11 3,276.40 3,277.56 418,721.7K
12:17 3,276.52 3,277.51 3,276.52 3,277.38 270,321.4K
12:18 3,277.64 3,277.70 3,277.27 3,277.34 321,003.1K
12:19 3,277.30 3,277.87 3,277.12 3,277.49 242,986.5K
12:20 3,277.48 3,278.14 3,277.39 3,277.74 314,102.1K
12:21 3,277.70 3,277.94 3,276.72 3,277.11 346,799.8K
12:22 3,277.50 3,277.50 3,274.31 3,274.31 578,272.3K
12:23 3,274.02 3,274.02 3,272.25 3,272.27 523,187.2K
12:24 3,271.55 3,271.55 3,270.21 3,270.21 525,737.0K
12:25 3,269.86 3,269.86 3,268.72 3,268.72 438,578.6K
12:26 3,268.95 3,269.05 3,266.89 3,267.37 573,585.5K
12:27 3,267.32 3,268.37 3,267.32 3,267.51 559,225.6K
12:28 3,267.27 3,267.75 3,267.11 3,267.60 435,277.0K
12:29 3,267.16 3,267.16 3,265.96 3,266.50 370,018.6K
12:30 3,266.50 3,267.64 3,266.32 3,267.17 459,894.1K
12:31 3,267.02 3,268.69 3,267.02 3,267.99 331,801.0K
12:32 3,267.49 3,267.49 3,266.09 3,266.09 290,949.6K
12:33 3,266.23 3,266.71 3,265.29 3,265.67 393,171.2K
12:34 3,263.78 3,263.78 3,248.46 3,252.78 2,129,217.5K
12:35 3,252.10 3,254.70 3,251.95 3,252.95 906,861.1K
12:36 3,254.26 3,261.20 3,254.26 3,260.92 628,846.3K
12:37 3,259.53 3,259.54 3,257.46 3,259.54 326,525.3K
12:38 3,259.29 3,262.60 3,259.27 3,261.46 440,946.6K
12:39 3,260.74 3,261.28 3,260.21 3,260.21 291,375.1K
12:40 3,259.99 3,261.22 3,258.75 3,261.22 253,759.1K
12:41 3,263.53 3,263.53 3,262.16 3,262.27 429,087.4K
12:42 3,262.65 3,262.88 3,261.91 3,262.44 271,058.1K
12:43 3,262.29 3,262.29 3,261.01 3,261.42 293,816.2K
12:44 3,260.72 3,260.72 3,258.18 3,258.18 300,502.1K
12:45 3,257.65 3,260.41 3,257.24 3,260.41 289,167.9K
12:46 3,261.30 3,264.28 3,261.06 3,264.00 353,039.9K
12:47 3,263.70 3,269.62 3,263.70 3,269.62 674,427.9K
12:48 3,268.85 3,270.55 3,268.44 3,269.82 405,505.5K
12:49 3,269.99 3,271.59 3,269.61 3,271.59 284,521.8K
12:50 3,270.85 3,271.45 3,270.33 3,270.64 248,625.4K
12:51 3,270.27 3,270.27 3,267.49 3,267.51 238,803.5K
12:52 3,266.69 3,267.22 3,266.61 3,267.15 192,560.8K
12:53 3,267.23 3,267.28 3,266.21 3,266.91 194,401.6K
12:54 3,267.41 3,267.51 3,266.32 3,266.32 158,480.3K
12:55 3,265.94 3,266.62 3,263.58 3,266.00 235,397.1K
12:56 3,266.35 3,266.64 3,265.46 3,265.85 156,859.0K
12:57 3,265.96 3,270.87 3,265.96 3,270.43 326,203.0K
12:58 3,270.48 3,272.63 3,269.94 3,272.63 351,777.0K
12:59 3,272.99 3,273.76 3,272.99 3,273.49 436,045.4K
13:00 3,273.28 3,273.28 3,269.65 3,269.80 342,682.8K
13:01 3,270.23 3,270.87 3,269.09 3,269.09 183,740.8K
13:02 3,268.47 3,268.55 3,267.31 3,267.32 163,411.5K
13:03 3,266.91 3,267.47 3,266.91 3,267.22 169,464.5K
13:04 3,267.50 3,267.76 3,267.14 3,267.30 152,107.2K
13:05 3,267.64 3,268.58 3,267.61 3,268.58 170,663.3K
13:06 3,268.79 3,268.93 3,268.29 3,268.47 204,243.6K
13:07 3,268.79 3,269.16 3,267.86 3,267.86 189,742.6K
13:08 3,267.67 3,268.94 3,267.62 3,267.77 222,951.9K
13:09 3,267.68 3,268.41 3,267.56 3,268.41 221,884.3K
13:10 3,268.79 3,268.79 3,267.64 3,267.85 200,060.2K
13:11 3,267.54 3,267.54 3,266.01 3,266.01 186,415.3K
13:12 3,265.73 3,265.79 3,265.15 3,265.31 297,923.1K
13:13 3,265.48 3,267.06 3,265.20 3,266.62 296,414.4K
13:14 3,266.12 3,267.22 3,265.74 3,267.22 249,029.5K
13:15 3,267.25 3,267.97 3,267.25 3,267.76 228,824.0K
13:16 3,267.91 3,269.18 3,267.57 3,269.09 281,217.6K
13:17 3,269.05 3,269.05 3,267.49 3,267.49 211,264.4K
13:18 3,267.70 3,269.90 3,267.70 3,269.78 343,795.9K
13:19 3,269.83 3,271.17 3,269.76 3,270.72 395,992.8K
13:20 3,270.40 3,273.39 3,270.40 3,273.39 357,539.8K
13:21 3,273.99 3,278.66 3,273.99 3,278.66 634,197.5K
13:22 3,277.73 3,278.51 3,277.65 3,278.35 646,755.8K
13:23 3,279.04 3,280.09 3,278.87 3,280.04 559,272.3K
13:24 3,280.21 3,280.21 3,277.85 3,278.51 466,375.0K
13:25 3,278.52 3,278.52 3,276.45 3,277.87 514,909.4K
13:26 3,277.79 3,279.82 3,277.79 3,279.61 418,258.7K
13:27 3,279.83 3,279.83 3,278.72 3,278.78 382,201.3K
13:28 3,278.74 3,280.46 3,278.70 3,280.37 514,540.8K
13:29 3,280.64 3,281.88 3,280.64 3,281.76 615,016.7K
13:30 3,277.86 3,277.86 3,254.47 3,262.04 4,294,967.3K
13:31 3,261.16 3,261.16 3,251.01 3,251.01 3,301,683.5K
13:32 3,249.07 3,250.36 3,245.92 3,249.75 2,878,405.1K
13:33 3,252.09 3,253.44 3,247.17 3,248.77 1,990,143.1K
13:34 3,248.69 3,249.89 3,241.37 3,241.37 1,790,197.2K
13:35 3,242.23 3,242.23 3,231.17 3,231.17 3,114,804.0K
13:36 3,229.67 3,229.67 3,218.04 3,218.90 2,956,648.4K
13:37 3,217.70 3,227.83 3,214.96 3,226.66 2,666,544.6K
13:38 3,226.53 3,236.20 3,226.53 3,236.20 1,766,770.2K
13:39 3,238.03 3,238.03 3,232.09 3,236.23 1,468,399.0K
13:40 3,238.12 3,252.59 3,238.12 3,252.18 1,501,733.0K
13:41 3,253.09 3,253.09 3,247.10 3,251.23 1,403,936.0K
13:42 3,251.57 3,256.17 3,251.57 3,253.73 1,175,790.7K
13:43 3,252.22 3,252.22 3,244.06 3,244.06 1,017,878.8K
13:44 3,243.59 3,243.59 3,239.56 3,240.22 935,599.6K
13:45 3,240.60 3,240.60 3,232.61 3,232.61 1,030,330.6K
13:46 3,231.77 3,238.00 3,230.17 3,237.68 1,333,193.5K
13:47 3,237.46 3,245.80 3,237.46 3,244.12 962,833.4K
13:48 3,243.43 3,243.61 3,235.80 3,235.80 629,004.0K
13:49 3,234.67 3,234.67 3,228.24 3,228.24 1,055,960.8K
13:50 3,226.81 3,230.55 3,226.81 3,230.12 706,104.5K
13:51 3,229.89 3,238.99 3,229.45 3,235.48 811,196.1K
13:52 3,235.83 3,235.83 3,231.35 3,232.28 556,531.5K
13:53 3,233.19 3,239.91 3,233.13 3,237.05 700,933.9K
13:54 3,236.13 3,236.22 3,230.35 3,230.35 543,729.2K
13:55 3,230.52 3,230.52 3,222.03 3,222.65 1,198,365.4K
13:56 3,222.83 3,222.83 3,212.37 3,212.37 1,432,826.9K
13:57 3,213.00 3,215.05 3,212.74 3,212.80 1,279,100.2K
13:58 3,211.85 3,211.85 3,202.21 3,205.94 1,874,223.2K
13:59 3,205.85 3,211.53 3,205.85 3,211.53 1,454,503.0K
14:00 3,211.08 3,211.08 3,206.78 3,207.01 889,730.5K
14:01 3,207.03 3,207.52 3,201.27 3,201.27 1,185,771.5K
14:02 3,200.61 3,202.20 3,200.61 3,202.13 1,362,912.9K
14:03 3,201.02 3,204.70 3,201.02 3,204.42 956,975.5K
14:04 3,203.20 3,206.06 3,203.20 3,206.06 700,592.1K
14:05 3,205.58 3,211.88 3,201.01 3,211.88 1,478,543.5K
14:06 3,211.39 3,220.87 3,211.39 3,220.51 1,006,055.6K
14:07 3,221.01 3,221.28 3,218.44 3,218.95 1,197,362.3K
14:08 3,218.78 3,219.06 3,212.47 3,212.47 868,475.8K
14:09 3,213.00 3,215.12 3,212.98 3,214.84 507,753.3K
14:10 3,214.96 3,219.25 3,214.96 3,218.91 521,312.7K
14:11 3,218.71 3,223.88 3,218.65 3,223.71 872,171.8K
14:12 3,225.75 3,226.52 3,225.14 3,225.33 761,653.7K
14:13 3,225.72 3,227.80 3,225.72 3,225.85 551,878.7K
14:14 3,225.81 3,230.71 3,221.47 3,230.71 876,580.8K
14:15 3,231.01 3,232.38 3,229.31 3,232.26 623,162.0K
14:16 3,232.36 3,232.36 3,228.00 3,231.45 556,250.8K
14:17 3,230.34 3,230.61 3,228.48 3,228.48 334,770.3K
14:18 3,228.59 3,228.59 3,226.30 3,226.30 378,299.4K
14:19 3,225.71 3,228.93 3,225.68 3,228.08 374,323.1K
14:20 3,228.32 3,231.16 3,228.32 3,231.16 414,599.6K
14:21 3,232.34 3,234.59 3,232.34 3,233.97 481,612.7K
14:22 3,235.12 3,239.00 3,235.12 3,238.07 710,121.1K
14:23 3,237.83 3,239.07 3,233.35 3,239.07 626,828.2K
14:24 3,239.10 3,239.17 3,236.41 3,236.41 310,459.1K
14:25 3,235.68 3,235.68 3,229.95 3,229.95 444,208.8K
14:26 3,229.84 3,229.84 3,228.12 3,228.12 315,005.2K
14:27 3,228.21 3,228.21 3,225.30 3,225.95 521,217.7K
14:28 3,225.86 3,229.26 3,225.67 3,229.26 265,182.2K
14:29 3,230.31 3,233.75 3,229.03 3,233.75 435,870.7K
14:30 3,232.41 3,232.41 3,226.42 3,226.42 396,036.0K
14:31 3,222.24 3,223.37 3,221.15 3,222.21 555,607.2K
14:32 3,222.32 3,228.46 3,222.25 3,228.05 319,282.8K
14:33 3,226.66 3,226.66 3,223.32 3,223.32 224,926.5K
14:34 3,223.08 3,223.30 3,222.46 3,222.52 310,142.0K
14:35 3,222.47 3,222.47 3,218.98 3,220.77 541,858.2K
14:36 3,221.45 3,223.58 3,221.45 3,223.52 283,869.1K
14:37 3,223.60 3,223.67 3,220.88 3,220.88 218,345.5K
14:38 3,220.44 3,220.92 3,216.79 3,216.90 280,636.1K
14:39 3,216.80 3,218.77 3,215.47 3,218.77 384,342.7K
14:40 3,218.36 3,220.78 3,218.23 3,220.25 336,921.9K
14:41 3,220.92 3,222.51 3,220.07 3,222.51 256,299.9K
14:42 3,222.22 3,222.22 3,220.70 3,221.56 240,899.7K
14:43 3,221.51 3,225.69 3,221.51 3,224.34 376,314.0K
14:44 3,224.60 3,224.60 3,222.59 3,223.72 247,264.1K
14:45 3,224.30 3,228.14 3,224.17 3,228.14 231,367.0K
14:46 3,228.55 3,228.55 3,226.02 3,228.14 375,863.7K
14:47 3,227.28 3,227.57 3,225.84 3,226.84 259,630.6K
14:48 3,226.92 3,228.78 3,226.56 3,228.78 302,870.2K
14:49 3,229.13 3,229.31 3,228.36 3,228.70 180,410.4K
14:50 3,228.70 3,230.19 3,228.70 3,230.11 211,186.1K
14:51 3,230.23 3,234.00 3,230.18 3,233.93 416,813.7K
14:52 3,235.37 3,235.67 3,231.92 3,233.86 488,192.2K
14:53 3,233.91 3,234.75 3,233.46 3,233.66 207,263.1K
14:54 3,233.66 3,235.38 3,233.33 3,234.69 362,339.6K
14:55 3,234.68 3,235.41 3,234.52 3,234.98 208,798.4K
14:56 3,234.58 3,235.14 3,233.87 3,233.87 251,306.5K
14:57 3,233.44 3,233.44 3,224.95 3,224.95 645,356.7K
14:58 3,225.42 3,227.84 3,225.06 3,225.06 316,700.6K
14:59 3,224.46 3,224.49 3,223.18 3,223.18 299,245.6K
15:00 3,223.07 3,223.07 3,219.32 3,219.44 556,550.7K
15:01 3,220.41 3,225.52 3,220.41 3,225.35 379,849.1K
15:02 3,224.90 3,234.40 3,224.87 3,233.77 811,307.1K
15:03 3,234.10 3,234.10 3,231.01 3,231.01 419,191.5K
15:04 3,232.14 3,233.42 3,231.43 3,232.73 287,465.7K
15:05 3,234.56 3,248.29 3,234.56 3,243.55 1,576,403.6K
15:06 3,243.92 3,248.58 3,243.92 3,247.87 715,407.7K
15:07 3,247.83 3,248.61 3,245.16 3,245.16 563,586.6K
15:08 3,245.26 3,245.26 3,241.33 3,241.33 392,436.4K
15:09 3,241.35 3,245.35 3,240.50 3,244.90 397,225.0K
15:10 3,245.14 3,245.44 3,241.00 3,241.00 303,518.8K
15:11 3,240.59 3,242.83 3,237.26 3,237.26 533,482.7K
15:12 3,238.04 3,238.65 3,237.04 3,237.04 268,529.2K
15:13 3,237.13 3,237.32 3,235.26 3,235.26 214,439.8K
15:14 3,234.65 3,237.24 3,234.32 3,237.24 257,858.7K
15:15 3,236.59 3,236.59 3,232.30 3,232.30 335,475.9K
15:16 3,232.66 3,233.72 3,232.33 3,232.33 223,361.2K
15:17 3,232.32 3,233.64 3,231.18 3,233.06 278,894.9K
15:18 3,233.31 3,237.35 3,233.31 3,236.86 382,496.4K
15:19 3,236.83 3,241.43 3,236.83 3,240.21 317,543.0K
15:20 3,239.29 3,240.48 3,238.39 3,240.48 178,056.9K
15:21 3,239.11 3,239.11 3,234.38 3,234.53 307,049.4K
15:22 3,234.79 3,234.89 3,233.61 3,233.86 217,991.5K
15:23 3,232.24 3,234.57 3,231.23 3,234.57 368,847.4K
15:24 3,233.41 3,236.08 3,232.97 3,236.08 207,462.4K
15:25 3,235.62 3,235.62 3,231.71 3,231.72 149,441.7K
15:26 3,231.37 3,232.18 3,230.69 3,232.18 241,762.2K
15:27 3,232.49 3,232.76 3,230.94 3,232.43 282,356.6K
15:28 3,231.30 3,235.54 3,231.30 3,235.54 269,225.6K
15:29 3,235.51 3,235.53 3,233.27 3,233.31 159,018.0K
15:30 3,232.98 3,236.17 3,232.58 3,235.90 370,658.0K
15:31 3,235.42 3,236.10 3,233.57 3,235.81 215,660.8K
15:32 3,236.20 3,237.19 3,236.11 3,236.12 208,269.4K
15:33 3,236.24 3,236.35 3,233.37 3,233.37 168,558.9K
15:34 3,233.66 3,234.41 3,233.65 3,233.88 208,876.9K
15:35 3,232.84 3,236.61 3,231.85 3,232.56 451,572.2K
15:36 3,232.60 3,234.78 3,232.60 3,234.05 230,747.7K
15:37 3,234.32 3,234.32 3,232.56 3,232.86 186,961.9K
15:38 3,232.74 3,235.51 3,232.74 3,234.12 202,950.9K
15:39 3,237.42 3,238.58 3,237.42 3,238.29 270,077.7K
15:40 3,238.70 3,239.34 3,237.96 3,237.96 219,825.9K
15:41 3,237.90 3,237.90 3,234.94 3,235.04 201,668.7K
15:42 3,234.99 3,235.10 3,234.66 3,234.74 139,442.2K
15:43 3,234.80 3,234.80 3,231.78 3,231.78 209,903.7K
15:44 3,231.76 3,231.76 3,228.79 3,228.79 312,511.0K
15:45 3,228.27 3,228.27 3,222.21 3,222.25 559,113.7K
15:46 3,221.08 3,223.08 3,221.08 3,223.08 369,378.8K
15:47 3,222.44 3,223.10 3,221.62 3,223.10 304,444.3K
15:48 3,224.61 3,224.74 3,222.20 3,222.20 245,291.2K
15:49 3,221.46 3,222.12 3,221.10 3,221.10 267,916.6K
15:50 3,220.25 3,220.25 3,215.39 3,215.62 676,725.7K
15:51 3,215.28 3,216.27 3,214.67 3,214.83 391,073.0K
15:52 3,214.73 3,214.73 3,211.02 3,211.02 404,801.2K
15:53 3,210.83 3,212.75 3,210.34 3,212.40 435,258.4K
15:54 3,212.15 3,214.57 3,212.06 3,213.78 321,544.2K
15:55 3,213.99 3,218.63 3,213.85 3,218.63 341,731.4K
15:56 3,219.80 3,220.44 3,218.94 3,219.79 310,580.8K
15:57 3,220.17 3,220.31 3,217.10 3,217.10 171,505.1K
15:58 3,217.43 3,217.43 3,212.20 3,212.20 236,678.5K
15:59 3,212.33 3,214.04 3,212.33 3,212.68 202,130.6K
16:00 3,211.64 3,211.64 3,207.98 3,208.06 441,041.1K
16:01 3,207.23 3,208.31 3,206.62 3,208.22 366,997.3K
16:02 3,208.23 3,208.23 3,206.13 3,206.13 298,009.9K
16:03 3,205.03 3,205.24 3,203.51 3,203.88 499,176.6K
16:04 3,204.58 3,205.72 3,204.58 3,204.61 481,620.0K
16:05 3,204.16 3,204.61 3,203.08 3,203.22 482,944.7K
16:06 3,202.71 3,202.83 3,197.95 3,197.95 771,205.5K
16:07 3,197.83 3,197.83 3,193.15 3,193.15 822,761.2K
16:08 3,192.53 3,193.88 3,190.41 3,193.88 1,073,223.1K
16:09 3,194.32 3,194.45 3,190.39 3,192.14 835,971.8K
16:10 3,191.44 3,197.19 3,191.36 3,197.19 669,285.9K
16:11 3,197.57 3,199.80 3,197.47 3,199.80 479,919.7K
16:12 3,199.76 3,206.30 3,199.76 3,205.80 519,717.9K
16:13 3,205.74 3,208.20 3,204.28 3,208.20 443,290.9K
16:14 3,208.71 3,209.38 3,204.21 3,204.21 427,308.4K
16:15 3,203.15 3,203.15 3,199.38 3,199.38 262,619.1K
16:16 3,198.81 3,202.07 3,198.81 3,201.54 331,997.9K
16:17 3,202.00 3,202.00 3,201.05 3,201.11 188,658.6K
16:18 3,200.86 3,201.78 3,199.44 3,201.57 267,917.1K
16:19 3,203.07 3,207.53 3,203.07 3,207.49 652,363.5K
16:20 3,209.14 3,211.94 3,207.71 3,207.71 606,884.4K
16:21 3,207.46 3,207.46 3,204.84 3,204.84 400,176.5K
16:22 3,204.79 3,204.87 3,203.12 3,203.31 273,546.6K
16:23 3,203.29 3,203.29 3,199.33 3,199.33 432,068.1K
16:24 3,199.02 3,199.02 3,196.42 3,196.46 326,400.3K
16:25 3,196.74 3,197.96 3,196.74 3,197.75 389,821.7K
16:26 3,196.88 3,196.88 3,194.08 3,194.08 479,783.0K
16:27 3,193.91 3,193.91 3,189.58 3,190.13 792,087.4K
16:28 3,189.53 3,189.53 3,185.68 3,185.68 577,924.5K
16:29 3,185.48 3,185.48 3,183.64 3,184.51 822,038.1K
16:30 3,185.18 3,188.25 3,185.18 3,188.08 786,708.8K
16:31 3,188.34 3,188.46 3,187.62 3,187.83 474,982.7K
16:32 3,187.58 3,190.60 3,187.24 3,189.48 462,497.0K
16:33 3,189.91 3,190.17 3,186.70 3,186.70 349,026.9K
16:34 3,186.35 3,186.35 3,181.82 3,181.82 547,610.0K
16:35 3,180.86 3,181.11 3,176.84 3,176.84 939,514.6K
16:36 3,175.22 3,175.22 3,166.47 3,166.47 1,703,578.9K
16:37 3,168.20 3,170.35 3,163.82 3,163.82 1,285,896.2K
16:38 3,164.02 3,164.02 3,160.77 3,160.77 1,231,241.5K
16:39 3,158.29 3,158.29 3,151.35 3,151.95 2,357,768.4K
16:40 3,154.30 3,159.37 3,154.30 3,158.11 1,786,122.8K
16:41 3,159.38 3,163.12 3,158.48 3,160.07 1,312,459.3K
16:42 3,159.43 3,159.43 3,151.33 3,155.80 1,521,205.6K
16:43 3,155.30 3,162.78 3,155.16 3,162.37 1,373,973.6K
16:44 3,162.85 3,165.15 3,162.30 3,164.94 716,240.8K
16:45 3,164.62 3,164.62 3,154.08 3,154.08 791,498.4K
16:46 3,154.41 3,158.09 3,154.41 3,157.46 569,879.6K
16:47 3,157.29 3,157.94 3,156.48 3,157.51 475,181.7K
16:48 3,156.82 3,162.09 3,156.16 3,162.09 563,564.2K
16:49 3,163.49 3,166.09 3,162.39 3,166.09 671,942.7K
16:50 3,166.28 3,166.85 3,164.34 3,164.97 487,276.1K
16:51 3,165.78 3,166.71 3,164.04 3,164.04 369,732.1K
16:52 3,163.57 3,164.11 3,163.04 3,164.11 340,013.4K
16:53 3,163.05 3,163.05 3,157.90 3,157.93 429,279.2K
16:54 3,156.31 3,159.41 3,155.67 3,159.41 585,515.2K
16:55 3,160.02 3,161.55 3,158.69 3,161.55 376,952.6K
16:56 3,161.99 3,166.52 3,161.99 3,166.52 519,525.9K
16:57 3,166.68 3,166.68 3,163.55 3,164.77 411,814.1K
16:58 3,164.79 3,164.79 3,161.43 3,162.98 382,485.5K
16:59 3,162.76 3,162.76 3,160.74 3,160.75 309,299.4K
17:00 3,159.59 3,160.75 3,158.23 3,159.20 536,912.2K
17:01 3,158.72 3,159.03 3,157.17 3,157.32 415,150.0K
17:02 3,157.26 3,158.44 3,156.25 3,156.25 476,603.5K
17:03 3,155.15 3,155.15 3,153.59 3,153.59 448,323.2K
17:04 3,153.32 3,153.42 3,152.27 3,153.42 701,788.0K
17:05 3,155.93 3,159.90 3,155.92 3,159.90 753,804.4K
17:06 3,159.73 3,159.94 3,158.18 3,158.20 456,945.8K
17:07 3,159.29 3,163.20 3,159.29 3,163.13 497,023.0K
17:08 3,163.52 3,165.88 3,163.52 3,165.73 477,438.4K
17:09 3,165.89 3,168.00 3,165.30 3,167.98 648,252.7K
17:10 3,167.87 3,170.87 3,167.33 3,170.87 529,823.2K
17:11 3,171.67 3,175.10 3,171.67 3,175.02 785,645.6K
17:12 3,176.07 3,179.53 3,176.07 3,177.88 840,355.5K
17:13 3,176.64 3,176.64 3,172.50 3,172.78 663,055.0K
17:14 3,173.39 3,177.74 3,173.39 3,177.74 381,992.3K
17:15 3,177.62 3,185.94 3,177.62 3,185.74 799,808.6K
17:16 3,185.69 3,185.69 3,183.16 3,183.23 589,939.8K
17:17 3,182.27 3,182.27 3,177.90 3,177.90 467,465.6K
17:18 3,179.09 3,179.09 3,172.26 3,172.26 626,752.1K
17:19 3,172.43 3,176.41 3,171.72 3,176.41 317,614.1K
17:20 3,176.28 3,184.86 3,176.28 3,184.86 410,981.5K
17:21 3,184.58 3,184.77 3,183.20 3,184.53 341,536.8K
17:22 3,184.43 3,184.43 3,181.27 3,182.35 294,758.7K
17:23 3,182.60 3,184.78 3,182.50 3,184.78 239,725.4K
17:24 3,183.99 3,185.39 3,183.43 3,185.18 496,150.7K
17:25 3,184.19 3,184.20 3,180.90 3,180.90 378,410.2K
17:26 3,181.47 3,182.61 3,181.11 3,181.16 266,921.8K
17:27 3,180.82 3,180.83 3,179.23 3,179.75 274,905.0K
17:28 3,179.26 3,179.26 3,176.29 3,176.29 331,958.6K
17:29 3,175.71 3,187.56 3,173.76 3,187.56 828,670.7K
17:30 3,186.96 3,186.96 3,182.28 3,184.40 290,945.9K
17:31 3,184.29 3,184.45 3,181.98 3,181.98 183,881.2K
17:32 3,180.17 3,181.29 3,179.18 3,180.15 206,154.9K
17:33 3,180.21 3,183.58 3,180.21 3,183.07 232,142.1K
17:34 3,182.91 3,183.00 3,180.70 3,181.46 177,320.7K
17:35 3,181.64 3,181.64 3,177.25 3,177.25 321,204.4K
17:36 3,177.13 3,177.13 3,172.88 3,175.12 317,146.6K
17:37 3,175.55 3,180.17 3,175.55 3,179.59 154,006.1K
17:38 3,178.75 3,182.53 3,178.28 3,182.53 296,258.5K
17:39 3,182.58 3,183.00 3,180.45 3,180.52 186,935.3K
17:40 3,180.57 3,183.52 3,180.57 3,183.52 178,105.4K
17:41 3,183.88 3,190.08 3,183.88 3,189.79 646,885.5K
17:42 3,188.82 3,188.82 3,186.24 3,186.34 229,556.7K
17:43 3,186.45 3,186.62 3,185.44 3,185.80 241,454.6K
17:44 3,186.02 3,186.81 3,185.92 3,186.81 203,888.1K
17:45 3,186.69 3,186.81 3,181.56 3,181.56 317,848.3K
17:46 3,181.66 3,184.24 3,181.66 3,183.42 251,004.4K
17:47 3,182.94 3,184.12 3,182.75 3,183.62 215,383.2K
17:48 3,183.24 3,183.27 3,182.63 3,183.15 180,566.7K
17:49 3,183.21 3,184.27 3,183.02 3,183.82 185,050.7K
17:50 3,183.72 3,183.72 3,183.09 3,183.09 132,269.6K
17:51 3,183.37 3,185.65 3,183.31 3,185.65 171,822.2K
17:52 3,185.69 3,186.42 3,185.69 3,186.24 206,467.8K
17:53 3,186.00 3,186.00 3,182.95 3,183.56 219,973.3K
17:54 3,183.45 3,184.07 3,182.87 3,182.87 175,503.7K
17:55 3,182.75 3,183.01 3,179.78 3,179.78 240,915.7K
17:56 3,179.74 3,179.74 3,177.56 3,177.56 268,670.2K
17:57 3,177.32 3,177.38 3,170.50 3,172.51 565,809.5K
17:58 3,173.04 3,176.94 3,173.04 3,176.83 346,699.7K
17:59 3,175.51 3,175.51 3,173.87 3,174.71 157,596.0K
18:00 3,173.18 3,173.18 3,169.50 3,170.83 289,802.8K
18:01 3,171.88 3,173.50 3,171.80 3,173.50 149,476.3K
18:02 3,173.93 3,176.51 3,173.93 3,176.36 260,143.1K
18:03 3,177.01 3,179.79 3,177.01 3,179.24 216,125.1K
18:04 3,178.82 3,178.82 3,175.70 3,175.70 257,465.7K
18:05 3,175.70 3,175.70 3,172.64 3,172.64 180,327.4K
18:06 3,172.71 3,174.90 3,172.71 3,174.50 134,843.5K
18:07 3,174.44 3,174.44 3,173.36 3,173.51 76,952.0K
18:08 3,173.73 3,173.97 3,173.62 3,173.69 80,733.0K
18:09 3,172.88 3,172.98 3,169.63 3,169.63 255,649.2K
18:10 3,169.92 3,170.23 3,165.81 3,165.81 338,067.8K
18:11 3,165.64 3,167.21 3,164.93 3,164.93 335,088.9K
18:12 3,165.59 3,169.52 3,165.54 3,168.97 190,704.9K
18:13 3,168.34 3,169.19 3,167.38 3,169.19 201,453.0K
18:14 3,169.19 3,172.38 3,169.19 3,172.32 184,206.0K
18:15 3,172.90 3,175.76 3,172.90 3,175.76 225,312.1K
18:16 3,175.77 3,177.48 3,175.68 3,175.68 181,760.7K
18:17 3,175.67 3,177.69 3,175.67 3,177.69 137,011.4K
18:18 3,178.28 3,179.89 3,178.28 3,179.89 274,575.8K
18:19 3,179.86 3,182.48 3,179.86 3,182.31 355,958.6K
18:20 3,181.67 3,181.67 3,178.56 3,178.81 310,849.7K
18:21 3,179.42 3,180.11 3,179.34 3,179.34 139,343.4K
18:22 3,179.08 3,181.57 3,179.08 3,180.91 137,275.3K
18:23 3,179.87 3,179.87 3,178.93 3,179.73 166,664.9K
18:24 3,179.81 3,181.05 3,179.37 3,181.05 134,716.4K
18:25 3,180.96 3,184.62 3,180.96 3,184.08 314,861.2K
18:26 3,184.23 3,184.24 3,182.76 3,183.62 199,473.3K
18:27 3,183.56 3,184.20 3,182.98 3,184.20 164,098.7K
18:28 3,184.34 3,185.87 3,184.34 3,185.87 193,864.3K
18:29 3,185.92 3,188.70 3,185.92 3,188.70 310,774.3K
18:30 3,189.28 3,189.31 3,187.79 3,187.83 333,280.4K
18:31 3,187.37 3,187.37 3,185.62 3,185.62 272,690.4K
18:32 3,184.69 3,184.69 3,182.34 3,182.34 237,646.1K
18:33 3,182.04 3,182.09 3,179.64 3,179.64 269,497.1K
18:34 3,179.02 3,179.15 3,177.93 3,177.93 263,804.2K
18:35 3,179.59 3,180.57 3,179.26 3,179.88 185,363.0K
18:36 3,181.22 3,181.68 3,180.55 3,181.26 210,245.9K
18:37 3,181.57 3,181.69 3,181.35 3,181.44 190,728.8K
18:38 3,181.54 3,182.29 3,181.54 3,182.25 133,043.2K
18:39 3,182.60 3,184.39 3,182.60 3,183.89 264,256.4K
18:40 3,183.89 3,183.89 3,183.89 3,183.89 554,873.7K
18:43 3,185.00 3,185.00 3,185.00 3,185.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음