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 3,262.80 3,263.09 3,258.05 3,260.13 2,820,986.9K
10:01 3,260.92 3,262.54 3,257.84 3,257.84 619,181.2K
10:02 3,257.26 3,261.75 3,257.26 3,261.53 509,772.4K
10:03 3,261.98 3,262.57 3,261.29 3,261.29 424,901.2K
10:04 3,260.88 3,261.04 3,259.46 3,259.46 476,392.8K
10:05 3,258.93 3,258.93 3,256.30 3,257.31 583,584.2K
10:06 3,258.17 3,259.64 3,258.17 3,259.25 361,545.8K
10:07 3,258.83 3,259.08 3,257.62 3,257.62 302,300.8K
10:08 3,258.20 3,258.79 3,257.95 3,257.96 396,740.5K
10:09 3,257.53 3,257.53 3,254.74 3,254.74 464,934.0K
10:10 3,254.76 3,256.26 3,254.76 3,256.26 474,348.9K
10:11 3,256.43 3,258.77 3,256.43 3,258.77 423,688.4K
10:12 3,258.64 3,259.83 3,258.37 3,258.37 309,095.2K
10:13 3,258.44 3,258.44 3,257.38 3,258.26 299,984.7K
10:14 3,258.61 3,261.43 3,258.61 3,261.43 399,146.7K
10:15 3,261.80 3,262.74 3,261.37 3,261.37 385,399.2K
10:16 3,261.36 3,261.36 3,258.83 3,259.78 280,538.2K
10:17 3,259.96 3,260.19 3,259.65 3,260.19 252,505.4K
10:18 3,260.31 3,260.49 3,259.54 3,260.49 292,853.8K
10:19 3,260.30 3,260.43 3,260.06 3,260.19 261,312.8K
10:20 3,260.22 3,260.22 3,257.65 3,257.84 512,300.8K
10:21 3,258.22 3,258.22 3,255.94 3,256.77 390,599.6K
10:22 3,256.84 3,256.94 3,255.41 3,255.50 275,818.6K
10:23 3,254.86 3,255.00 3,253.05 3,253.05 438,718.1K
10:24 3,253.09 3,254.66 3,253.09 3,254.66 298,744.9K
10:25 3,254.74 3,255.51 3,254.74 3,255.00 191,186.4K
10:26 3,255.05 3,255.05 3,253.98 3,253.98 199,375.8K
10:27 3,253.76 3,253.76 3,250.62 3,250.62 347,766.7K
10:28 3,250.64 3,250.64 3,250.09 3,250.12 290,483.9K
10:29 3,249.77 3,250.03 3,248.81 3,248.81 414,867.9K
10:30 3,248.79 3,249.85 3,248.68 3,249.56 354,719.0K
10:31 3,250.01 3,250.80 3,250.01 3,250.50 358,376.8K
10:32 3,250.43 3,251.48 3,250.19 3,251.38 235,141.8K
10:33 3,250.55 3,250.97 3,248.07 3,248.07 339,628.7K
10:34 3,247.78 3,247.78 3,245.28 3,245.28 575,302.0K
10:35 3,245.03 3,247.50 3,245.02 3,246.70 475,632.2K
10:36 3,246.68 3,249.01 3,246.68 3,249.01 314,344.3K
10:37 3,249.20 3,250.23 3,248.77 3,250.23 261,997.8K
10:38 3,250.40 3,253.37 3,250.40 3,253.37 348,959.7K
10:39 3,253.99 3,255.33 3,253.99 3,255.25 429,124.1K
10:40 3,254.95 3,256.22 3,254.06 3,254.06 432,218.3K
10:41 3,254.08 3,254.62 3,253.74 3,253.74 237,255.8K
10:42 3,253.58 3,254.51 3,253.58 3,254.51 217,462.6K
10:43 3,253.96 3,253.96 3,250.33 3,250.73 492,598.5K
10:44 3,250.52 3,250.66 3,250.11 3,250.53 195,561.9K
10:45 3,250.77 3,252.05 3,250.77 3,251.63 208,526.0K
10:46 3,251.89 3,252.23 3,251.51 3,252.05 184,944.3K
10:47 3,252.17 3,252.18 3,251.22 3,251.22 205,490.1K
10:48 3,251.26 3,251.26 3,250.40 3,251.15 119,889.6K
10:49 3,250.90 3,251.00 3,250.66 3,250.81 170,123.8K
10:50 3,250.69 3,251.75 3,250.38 3,251.46 225,577.5K
10:51 3,251.49 3,251.67 3,251.05 3,251.67 152,356.8K
10:52 3,251.68 3,252.06 3,251.33 3,251.33 212,293.5K
10:53 3,251.33 3,251.33 3,249.90 3,250.47 288,096.2K
10:54 3,250.35 3,251.23 3,250.35 3,250.97 200,396.8K
10:55 3,250.57 3,250.94 3,250.55 3,250.94 263,853.5K
10:56 3,251.07 3,256.41 3,251.07 3,256.41 429,671.2K
10:57 3,257.00 3,257.70 3,257.00 3,257.70 393,944.4K
10:58 3,257.85 3,258.99 3,257.85 3,258.94 394,689.1K
10:59 3,259.10 3,259.10 3,258.20 3,258.20 236,120.2K
11:00 3,258.31 3,260.39 3,258.31 3,260.39 229,991.1K
11:01 3,260.19 3,260.70 3,259.77 3,259.83 405,811.8K
11:02 3,259.90 3,259.99 3,258.08 3,258.08 206,899.7K
11:03 3,258.21 3,258.44 3,258.02 3,258.07 208,255.9K
11:04 3,258.46 3,258.57 3,256.59 3,256.59 352,655.9K
11:05 3,256.86 3,257.26 3,256.53 3,256.88 194,712.2K
11:06 3,255.98 3,255.98 3,255.19 3,255.19 230,713.9K
11:07 3,255.30 3,256.77 3,255.29 3,256.48 196,146.6K
11:08 3,256.66 3,257.91 3,256.37 3,257.79 207,649.9K
11:09 3,257.91 3,258.13 3,257.50 3,257.64 148,039.7K
11:10 3,257.58 3,257.90 3,256.80 3,256.80 151,202.9K
11:11 3,256.77 3,256.77 3,255.56 3,255.67 159,601.3K
11:12 3,255.64 3,255.64 3,255.12 3,255.36 179,300.3K
11:13 3,255.59 3,255.76 3,255.47 3,255.52 130,596.7K
11:14 3,255.76 3,256.34 3,255.64 3,256.09 159,126.9K
11:15 3,256.32 3,256.67 3,256.21 3,256.34 147,312.8K
11:16 3,256.49 3,258.46 3,256.49 3,258.44 297,560.1K
11:17 3,258.48 3,258.61 3,258.06 3,258.06 171,028.8K
11:18 3,257.81 3,258.15 3,257.65 3,258.15 207,865.6K
11:19 3,258.14 3,258.57 3,258.14 3,258.33 124,124.4K
11:20 3,258.53 3,258.74 3,258.25 3,258.25 147,486.5K
11:21 3,258.17 3,258.17 3,257.18 3,257.33 115,717.9K
11:22 3,257.38 3,258.50 3,257.09 3,258.23 155,432.3K
11:23 3,258.25 3,258.46 3,258.10 3,258.32 118,585.5K
11:24 3,258.07 3,258.51 3,258.01 3,258.43 192,753.3K
11:25 3,258.24 3,260.31 3,258.24 3,260.31 215,237.0K
11:26 3,260.40 3,260.95 3,260.40 3,260.52 175,103.7K
11:27 3,261.09 3,262.85 3,261.09 3,262.29 341,850.0K
11:28 3,262.79 3,263.75 3,262.79 3,263.75 468,813.8K
11:29 3,263.43 3,263.57 3,259.86 3,259.98 388,428.5K
11:30 3,260.13 3,260.94 3,259.72 3,260.94 154,268.4K
11:31 3,261.10 3,262.89 3,261.10 3,262.83 220,491.9K
11:32 3,262.78 3,263.07 3,260.19 3,260.58 259,368.7K
11:33 3,260.45 3,260.61 3,259.47 3,259.59 167,424.1K
11:34 3,259.33 3,259.46 3,258.53 3,258.53 201,869.2K
11:35 3,258.44 3,259.42 3,258.40 3,259.42 176,766.9K
11:36 3,259.46 3,260.53 3,259.46 3,260.45 133,044.4K
11:37 3,260.69 3,260.76 3,258.65 3,258.65 130,244.8K
11:38 3,258.17 3,258.37 3,254.67 3,254.74 449,529.2K
11:39 3,254.46 3,254.46 3,250.61 3,250.64 707,885.5K
11:40 3,250.77 3,251.51 3,250.77 3,251.48 354,096.5K
11:41 3,251.14 3,251.14 3,249.03 3,249.37 368,904.8K
11:42 3,249.11 3,249.11 3,247.23 3,247.52 486,336.6K
11:43 3,247.55 3,247.55 3,246.33 3,246.47 512,201.2K
11:44 3,246.48 3,247.38 3,246.48 3,247.07 291,575.5K
11:45 3,246.61 3,248.38 3,246.57 3,248.38 212,675.7K
11:46 3,248.70 3,250.46 3,248.70 3,250.38 268,277.4K
11:47 3,250.27 3,250.27 3,250.03 3,250.20 176,580.5K
11:48 3,250.34 3,250.89 3,250.33 3,250.84 158,922.6K
11:49 3,250.88 3,251.46 3,250.88 3,251.46 184,103.0K
11:50 3,251.46 3,252.43 3,251.46 3,252.09 169,023.0K
11:51 3,251.93 3,251.93 3,251.49 3,251.57 167,610.5K
11:52 3,251.73 3,251.77 3,250.87 3,250.87 137,500.6K
11:53 3,250.91 3,251.39 3,250.53 3,251.27 165,365.2K
11:54 3,251.35 3,254.43 3,251.35 3,254.43 264,986.5K
11:55 3,254.28 3,255.15 3,254.28 3,254.77 284,648.0K
11:56 3,254.71 3,255.35 3,254.71 3,255.35 378,641.1K
11:57 3,255.86 3,255.86 3,255.52 3,255.55 445,206.6K
11:58 3,255.61 3,255.89 3,255.61 3,255.89 244,008.0K
11:59 3,255.78 3,255.97 3,253.89 3,253.89 199,329.1K
12:00 3,253.98 3,254.21 3,253.33 3,253.33 132,250.8K
12:01 3,253.12 3,253.13 3,251.50 3,251.71 260,042.7K
12:02 3,251.61 3,251.82 3,251.09 3,251.51 197,673.2K
12:03 3,251.63 3,253.64 3,251.63 3,253.64 242,102.3K
12:04 3,253.50 3,255.38 3,253.50 3,255.38 327,965.3K
12:05 3,255.07 3,255.64 3,254.70 3,255.64 247,959.2K
12:06 3,256.05 3,260.61 3,256.05 3,260.36 867,545.3K
12:07 3,260.69 3,260.69 3,259.23 3,259.32 300,619.0K
12:08 3,259.21 3,259.42 3,258.58 3,259.03 226,330.1K
12:09 3,259.31 3,259.84 3,259.21 3,259.75 216,824.6K
12:10 3,260.02 3,261.72 3,260.02 3,261.72 298,129.3K
12:11 3,262.70 3,263.23 3,261.29 3,261.29 516,502.5K
12:12 3,261.48 3,261.48 3,260.24 3,260.30 309,508.6K
12:13 3,260.65 3,260.70 3,259.68 3,260.70 261,358.5K
12:14 3,260.50 3,261.06 3,259.58 3,259.91 335,936.1K
12:15 3,259.49 3,259.49 3,258.90 3,258.90 177,184.4K
12:16 3,258.72 3,258.78 3,256.65 3,256.88 315,199.6K
12:17 3,256.81 3,257.59 3,256.36 3,256.54 276,737.7K
12:18 3,256.52 3,257.78 3,256.52 3,257.59 119,519.1K
12:19 3,257.44 3,258.82 3,257.44 3,258.82 124,616.3K
12:20 3,258.95 3,259.41 3,258.95 3,259.36 170,687.8K
12:21 3,259.40 3,260.04 3,259.36 3,260.04 264,612.9K
12:22 3,260.23 3,261.35 3,260.23 3,261.35 360,162.3K
12:23 3,261.31 3,261.41 3,260.82 3,260.97 246,273.2K
12:24 3,260.91 3,260.91 3,260.43 3,260.68 239,845.1K
12:25 3,260.76 3,260.76 3,259.63 3,259.74 210,495.4K
12:26 3,259.85 3,260.35 3,259.85 3,260.18 202,368.8K
12:27 3,260.58 3,261.48 3,260.58 3,261.48 270,245.6K
12:28 3,261.28 3,261.77 3,261.28 3,261.72 347,342.6K
12:29 3,261.87 3,265.39 3,261.87 3,265.39 646,425.9K
12:30 3,265.54 3,268.24 3,265.54 3,268.04 825,142.8K
12:31 3,267.95 3,269.99 3,267.95 3,269.93 659,807.0K
12:32 3,269.75 3,269.75 3,267.93 3,269.18 410,203.9K
12:33 3,268.72 3,268.72 3,265.21 3,265.21 543,556.8K
12:34 3,265.72 3,266.77 3,265.34 3,266.45 246,640.0K
12:35 3,266.51 3,267.15 3,266.08 3,267.02 255,245.3K
12:36 3,266.98 3,267.32 3,264.58 3,265.27 337,233.5K
12:37 3,265.72 3,266.40 3,265.72 3,266.23 229,544.9K
12:38 3,266.62 3,267.07 3,266.62 3,267.07 166,630.1K
12:39 3,266.47 3,267.00 3,261.72 3,261.97 462,459.4K
12:40 3,262.42 3,264.78 3,262.42 3,264.78 197,562.0K
12:41 3,264.87 3,265.48 3,264.87 3,265.48 194,198.9K
12:42 3,265.49 3,265.60 3,265.07 3,265.07 212,120.6K
12:43 3,265.15 3,266.31 3,265.10 3,266.31 220,781.9K
12:44 3,266.60 3,268.53 3,266.46 3,268.53 507,758.1K
12:45 3,268.52 3,268.89 3,268.09 3,268.42 526,717.8K
12:46 3,268.36 3,269.69 3,268.36 3,269.69 359,019.2K
12:47 3,270.15 3,272.06 3,270.15 3,272.04 434,278.5K
12:48 3,272.35 3,273.45 3,271.77 3,271.77 502,522.7K
12:49 3,271.65 3,273.16 3,271.65 3,273.16 321,358.2K
12:50 3,273.65 3,273.74 3,273.22 3,273.71 362,870.2K
12:51 3,273.76 3,274.56 3,273.33 3,274.56 449,054.2K
12:52 3,274.63 3,275.26 3,274.49 3,274.49 338,652.1K
12:53 3,274.61 3,274.61 3,272.14 3,272.26 390,296.4K
12:54 3,271.78 3,273.24 3,271.78 3,272.76 178,119.7K
12:55 3,272.91 3,273.63 3,272.91 3,273.63 184,652.5K
12:56 3,273.53 3,274.40 3,273.53 3,273.88 304,916.3K
12:57 3,273.67 3,273.67 3,273.27 3,273.42 253,013.7K
12:58 3,273.30 3,273.54 3,273.18 3,273.18 198,765.5K
12:59 3,273.23 3,273.52 3,273.23 3,273.42 176,103.6K
13:00 3,273.16 3,273.31 3,272.44 3,272.76 360,235.7K
13:01 3,272.49 3,272.49 3,272.06 3,272.11 246,483.5K
13:02 3,271.92 3,274.72 3,271.92 3,274.72 357,323.6K
13:03 3,274.59 3,274.60 3,273.92 3,274.08 266,287.1K
13:04 3,274.10 3,274.10 3,273.15 3,273.18 207,758.7K
13:05 3,273.21 3,274.67 3,273.15 3,274.32 304,873.4K
13:06 3,274.07 3,274.73 3,274.07 3,274.67 301,694.1K
13:07 3,274.76 3,275.64 3,274.76 3,275.64 189,125.3K
13:08 3,275.92 3,277.52 3,275.92 3,277.41 488,057.6K
13:09 3,277.11 3,277.86 3,276.93 3,277.71 297,760.4K
13:10 3,277.67 3,277.94 3,277.64 3,277.64 309,914.1K
13:11 3,277.34 3,277.34 3,276.12 3,276.12 327,641.4K
13:12 3,275.95 3,276.63 3,275.80 3,276.63 239,908.1K
13:13 3,276.60 3,276.60 3,275.60 3,275.82 293,467.9K
13:14 3,275.88 3,276.36 3,275.88 3,276.18 205,616.4K
13:15 3,276.25 3,276.33 3,274.81 3,274.81 380,271.6K
13:16 3,274.68 3,274.68 3,273.83 3,274.41 337,380.8K
13:17 3,274.28 3,274.28 3,273.84 3,273.84 235,781.0K
13:18 3,273.75 3,274.96 3,273.75 3,274.96 338,198.1K
13:19 3,274.89 3,275.46 3,274.76 3,275.25 209,346.1K
13:20 3,275.42 3,277.51 3,275.42 3,277.51 487,171.4K
13:21 3,277.61 3,278.31 3,277.54 3,278.28 347,737.6K
13:22 3,278.35 3,278.62 3,278.18 3,278.62 425,089.2K
13:23 3,278.65 3,280.36 3,278.64 3,280.36 750,441.6K
13:24 3,280.26 3,281.66 3,280.26 3,281.66 367,114.1K
13:25 3,281.52 3,282.06 3,281.23 3,282.06 348,517.0K
13:26 3,282.29 3,283.66 3,282.29 3,283.66 377,328.6K
13:27 3,283.84 3,284.37 3,283.72 3,283.95 434,374.4K
13:28 3,284.36 3,284.57 3,283.74 3,283.74 340,227.0K
13:29 3,283.94 3,284.06 3,282.76 3,282.77 409,553.5K
13:30 3,283.01 3,284.22 3,283.01 3,283.98 394,638.0K
13:31 3,284.03 3,284.85 3,284.03 3,284.85 344,315.3K
13:32 3,285.09 3,285.33 3,284.94 3,285.11 328,587.2K
13:33 3,285.10 3,285.12 3,284.89 3,284.89 295,896.0K
13:34 3,284.70 3,284.70 3,280.78 3,280.78 517,236.7K
13:35 3,280.41 3,280.41 3,278.21 3,278.21 496,551.5K
13:36 3,278.21 3,278.21 3,276.26 3,276.26 552,960.3K
13:37 3,275.82 3,280.87 3,275.82 3,280.87 369,275.6K
13:38 3,280.84 3,281.57 3,279.16 3,279.39 235,141.9K
13:39 3,279.32 3,279.47 3,276.67 3,276.82 261,193.3K
13:40 3,277.04 3,277.04 3,273.82 3,274.45 545,969.0K
13:41 3,273.38 3,274.82 3,272.49 3,274.57 403,912.9K
13:42 3,275.30 3,276.75 3,275.30 3,276.56 271,031.2K
13:43 3,276.62 3,277.55 3,276.59 3,277.51 168,636.5K
13:44 3,277.48 3,277.53 3,274.25 3,274.25 296,974.5K
13:45 3,273.50 3,275.84 3,273.50 3,275.38 277,401.3K
13:46 3,275.36 3,275.97 3,275.14 3,275.15 213,462.8K
13:47 3,274.97 3,276.18 3,274.74 3,276.18 268,421.9K
13:48 3,276.06 3,276.06 3,275.15 3,275.43 130,729.8K
13:49 3,275.35 3,276.56 3,275.28 3,276.56 172,006.5K
13:50 3,276.56 3,277.31 3,276.56 3,277.31 130,118.6K
13:51 3,277.31 3,277.77 3,277.31 3,277.44 142,332.2K
13:52 3,277.46 3,277.60 3,276.94 3,276.94 100,826.0K
13:53 3,277.36 3,277.36 3,276.46 3,276.62 137,567.7K
13:54 3,276.77 3,277.23 3,276.35 3,277.23 159,109.4K
13:55 3,277.20 3,277.88 3,277.00 3,277.00 151,100.8K
13:56 3,277.50 3,278.12 3,277.50 3,277.72 109,905.0K
13:57 3,278.16 3,279.44 3,278.16 3,279.26 217,098.1K
13:58 3,279.01 3,279.48 3,278.97 3,278.97 145,865.9K
13:59 3,278.91 3,278.91 3,278.07 3,278.43 157,364.0K
14:00 3,278.45 3,278.60 3,278.07 3,278.07 128,578.0K
14:01 3,278.35 3,279.04 3,278.29 3,279.04 154,792.3K
14:02 3,279.17 3,279.19 3,278.32 3,278.90 134,538.2K
14:03 3,278.93 3,278.93 3,278.43 3,278.65 103,402.4K
14:04 3,278.67 3,279.13 3,278.51 3,279.13 200,147.4K
14:05 3,278.76 3,278.76 3,276.84 3,276.84 218,854.5K
14:06 3,276.59 3,276.79 3,276.14 3,276.40 178,572.8K
14:07 3,276.37 3,276.37 3,273.54 3,273.54 308,624.2K
14:08 3,273.05 3,273.05 3,271.72 3,271.72 355,983.0K
14:09 3,271.80 3,271.80 3,271.13 3,271.37 313,862.1K
14:10 3,271.12 3,271.12 3,269.59 3,269.59 344,372.5K
14:11 3,269.46 3,269.71 3,268.04 3,268.04 344,772.5K
14:12 3,268.38 3,269.59 3,268.38 3,269.43 337,819.2K
14:13 3,269.71 3,270.28 3,269.45 3,270.23 211,683.5K
14:14 3,270.18 3,270.30 3,268.92 3,268.92 115,746.7K
14:15 3,269.26 3,269.69 3,269.24 3,269.56 155,117.0K
14:16 3,269.45 3,270.28 3,269.45 3,270.06 139,192.7K
14:17 3,269.93 3,270.44 3,269.69 3,270.12 174,361.1K
14:18 3,269.99 3,270.44 3,269.82 3,270.44 166,960.2K
14:19 3,270.34 3,270.51 3,270.07 3,270.51 134,941.5K
14:20 3,270.60 3,270.81 3,270.57 3,270.65 157,970.3K
14:21 3,270.61 3,271.84 3,270.50 3,271.84 142,583.5K
14:22 3,272.06 3,274.86 3,272.06 3,274.50 260,551.0K
14:23 3,274.47 3,274.47 3,273.85 3,274.28 111,655.9K
14:24 3,274.12 3,274.14 3,273.30 3,273.70 95,203.7K
14:25 3,273.88 3,275.15 3,273.88 3,275.15 131,838.3K
14:26 3,275.33 3,277.02 3,275.09 3,277.02 201,495.0K
14:27 3,277.32 3,277.38 3,276.86 3,277.03 213,860.1K
14:28 3,277.12 3,277.24 3,275.69 3,275.69 101,033.1K
14:29 3,275.85 3,276.00 3,274.22 3,274.22 86,587.3K
14:30 3,274.01 3,274.01 3,273.25 3,273.35 207,386.3K
14:31 3,273.46 3,273.58 3,273.31 3,273.31 93,254.0K
14:32 3,273.22 3,273.22 3,271.31 3,271.31 118,123.8K
14:33 3,271.11 3,271.12 3,270.49 3,270.51 252,430.2K
14:34 3,270.51 3,270.59 3,269.92 3,270.12 185,383.6K
14:35 3,270.15 3,270.33 3,269.81 3,270.14 112,320.2K
14:36 3,270.36 3,271.13 3,270.36 3,271.07 140,509.6K
14:37 3,272.27 3,273.64 3,272.23 3,273.64 303,340.3K
14:38 3,273.69 3,273.72 3,271.99 3,271.99 114,967.6K
14:39 3,271.51 3,271.51 3,269.63 3,269.63 148,642.6K
14:40 3,269.86 3,269.86 3,269.50 3,269.53 85,307.6K
14:41 3,269.72 3,270.75 3,269.36 3,270.75 157,818.3K
14:42 3,270.80 3,271.86 3,270.80 3,271.86 98,438.4K
14:43 3,272.28 3,272.77 3,272.28 3,272.47 101,335.7K
14:44 3,272.69 3,272.69 3,271.12 3,271.46 98,701.9K
14:45 3,271.47 3,271.47 3,270.84 3,271.34 73,584.1K
14:46 3,271.10 3,271.49 3,270.95 3,270.95 56,090.8K
14:47 3,271.06 3,273.15 3,270.70 3,273.15 140,324.5K
14:48 3,273.47 3,275.10 3,273.47 3,274.79 234,695.8K
14:49 3,274.85 3,274.97 3,274.37 3,274.93 167,962.8K
14:50 3,274.56 3,275.93 3,274.53 3,275.08 147,925.0K
14:51 3,275.11 3,275.28 3,272.21 3,272.21 169,383.4K
14:52 3,271.79 3,272.81 3,271.60 3,272.81 138,177.2K
14:53 3,272.92 3,273.06 3,271.74 3,271.84 98,423.7K
14:54 3,271.86 3,271.92 3,271.07 3,271.28 90,161.6K
14:55 3,271.42 3,271.66 3,271.11 3,271.66 76,725.0K
14:56 3,271.91 3,272.56 3,271.88 3,271.88 67,085.9K
14:57 3,272.07 3,272.23 3,271.96 3,271.97 69,490.9K
14:58 3,272.12 3,272.28 3,271.44 3,271.44 84,596.2K
14:59 3,271.31 3,271.31 3,269.11 3,269.32 171,760.1K
15:00 3,269.05 3,269.74 3,269.05 3,269.22 141,430.5K
15:01 3,268.98 3,269.61 3,268.98 3,269.20 150,738.2K
15:02 3,269.34 3,269.36 3,268.80 3,268.90 149,406.2K
15:03 3,268.58 3,268.67 3,268.10 3,268.46 135,279.6K
15:04 3,268.32 3,268.32 3,266.10 3,266.35 317,543.1K
15:05 3,266.09 3,268.05 3,266.09 3,268.05 158,199.9K
15:06 3,268.25 3,272.35 3,268.11 3,271.04 302,313.9K
15:07 3,271.08 3,271.37 3,270.59 3,271.37 99,213.5K
15:08 3,271.41 3,275.14 3,271.41 3,273.66 317,322.7K
15:09 3,273.07 3,273.07 3,271.69 3,271.69 118,401.7K
15:10 3,271.75 3,271.89 3,271.56 3,271.69 133,838.3K
15:11 3,272.08 3,274.01 3,272.08 3,273.94 162,193.9K
15:12 3,273.83 3,274.02 3,273.30 3,273.46 146,218.7K
15:13 3,273.59 3,273.76 3,273.30 3,273.76 101,400.9K
15:14 3,274.18 3,274.25 3,273.35 3,273.35 86,598.3K
15:15 3,273.50 3,273.72 3,273.44 3,273.48 95,444.3K
15:16 3,273.50 3,274.02 3,272.99 3,273.98 152,724.0K
15:17 3,274.18 3,275.16 3,274.18 3,275.15 171,611.5K
15:18 3,275.15 3,276.92 3,274.48 3,276.92 359,158.7K
15:19 3,277.03 3,277.21 3,276.92 3,277.15 273,890.8K
15:20 3,277.22 3,277.46 3,276.82 3,277.45 189,918.7K
15:21 3,277.24 3,277.44 3,276.73 3,276.73 165,314.3K
15:22 3,276.70 3,276.71 3,276.15 3,276.21 153,301.2K
15:23 3,276.35 3,276.67 3,276.26 3,276.60 116,125.7K
15:24 3,276.93 3,277.65 3,276.90 3,277.64 182,293.7K
15:25 3,277.74 3,278.84 3,277.70 3,278.77 256,990.0K
15:26 3,278.73 3,280.23 3,278.47 3,280.04 312,606.5K
15:27 3,280.11 3,280.41 3,279.80 3,279.91 156,918.7K
15:28 3,279.76 3,280.38 3,279.69 3,280.24 212,910.8K
15:29 3,280.18 3,280.55 3,280.18 3,280.46 130,765.1K
15:30 3,280.36 3,280.36 3,279.66 3,279.79 127,857.4K
15:31 3,279.71 3,279.71 3,279.31 3,279.39 168,150.6K
15:32 3,279.30 3,279.51 3,279.25 3,279.40 82,974.7K
15:33 3,279.59 3,279.85 3,279.59 3,279.85 140,203.5K
15:34 3,280.46 3,282.42 3,280.46 3,282.42 448,852.5K
15:35 3,282.20 3,282.54 3,282.20 3,282.32 323,311.7K
15:36 3,282.37 3,284.19 3,282.30 3,284.19 259,467.5K
15:37 3,284.13 3,284.13 3,282.75 3,282.75 276,181.0K
15:38 3,282.48 3,283.64 3,282.48 3,283.64 254,330.9K
15:39 3,283.52 3,284.67 3,283.52 3,284.67 265,241.1K
15:40 3,285.11 3,285.27 3,284.79 3,284.85 292,101.3K
15:41 3,284.43 3,284.48 3,283.70 3,283.70 143,501.4K
15:42 3,283.57 3,283.57 3,282.00 3,282.08 193,121.8K
15:43 3,282.10 3,282.29 3,281.80 3,281.84 185,228.2K
15:44 3,282.00 3,282.57 3,281.96 3,282.52 148,951.9K
15:45 3,282.41 3,283.75 3,282.41 3,283.57 181,836.4K
15:46 3,283.92 3,284.26 3,283.80 3,284.26 191,502.0K
15:47 3,284.34 3,284.97 3,284.12 3,284.92 252,975.7K
15:48 3,284.95 3,285.35 3,284.95 3,285.19 283,176.2K
15:49 3,285.25 3,285.99 3,285.07 3,285.99 256,153.6K
15:50 3,286.76 3,287.82 3,286.76 3,287.82 403,471.0K
15:51 3,287.92 3,288.49 3,287.71 3,288.49 376,670.7K
15:52 3,288.60 3,288.60 3,287.27 3,287.63 302,691.8K
15:53 3,287.71 3,289.61 3,287.70 3,289.27 662,562.6K
15:54 3,290.14 3,293.77 3,290.14 3,292.11 977,367.4K
15:55 3,291.98 3,291.99 3,289.45 3,289.45 301,990.4K
15:56 3,289.10 3,289.24 3,288.50 3,288.92 311,536.7K
15:57 3,289.18 3,289.18 3,288.44 3,288.80 207,721.4K
15:58 3,288.69 3,288.72 3,287.97 3,287.97 219,852.5K
15:59 3,288.12 3,289.16 3,288.12 3,289.09 223,312.9K
16:00 3,290.31 3,291.74 3,290.31 3,291.74 421,107.5K
16:01 3,291.70 3,291.70 3,289.48 3,289.48 230,772.2K
16:02 3,289.20 3,289.20 3,285.13 3,285.29 750,369.6K
16:03 3,285.52 3,285.83 3,285.52 3,285.62 213,052.7K
16:04 3,287.10 3,287.10 3,286.38 3,286.41 179,991.5K
16:05 3,285.61 3,286.05 3,284.70 3,285.97 351,935.6K
16:06 3,285.96 3,288.13 3,285.91 3,287.93 267,242.5K
16:07 3,287.54 3,287.70 3,286.77 3,287.67 144,567.3K
16:08 3,287.76 3,287.76 3,286.61 3,286.61 171,172.7K
16:09 3,286.41 3,286.55 3,281.65 3,282.98 576,045.7K
16:10 3,284.36 3,285.19 3,283.39 3,285.19 372,608.5K
16:11 3,285.04 3,286.04 3,285.04 3,286.04 169,716.8K
16:12 3,286.12 3,287.14 3,286.12 3,287.14 146,706.1K
16:13 3,287.15 3,287.36 3,286.83 3,287.30 117,003.4K
16:14 3,287.47 3,287.47 3,286.50 3,287.17 103,947.9K
16:15 3,286.90 3,286.90 3,284.69 3,284.69 251,092.8K
16:16 3,284.95 3,285.36 3,284.68 3,284.68 140,494.5K
16:17 3,284.85 3,285.83 3,284.65 3,285.77 91,610.4K
16:18 3,285.65 3,287.60 3,285.45 3,287.60 173,438.3K
16:19 3,287.79 3,287.79 3,286.12 3,286.20 250,329.4K
16:20 3,286.35 3,287.81 3,286.11 3,287.22 242,109.7K
16:21 3,288.57 3,289.67 3,288.53 3,289.11 275,535.5K
16:22 3,289.22 3,289.87 3,289.10 3,289.30 177,513.7K
16:23 3,289.44 3,289.63 3,289.01 3,289.01 146,610.1K
16:24 3,288.93 3,288.93 3,287.42 3,287.62 163,219.4K
16:25 3,287.84 3,289.51 3,287.84 3,288.97 147,498.8K
16:26 3,289.12 3,289.28 3,288.51 3,289.24 111,481.5K
16:27 3,288.91 3,288.91 3,288.08 3,288.08 135,179.4K
16:28 3,288.44 3,289.23 3,288.15 3,289.23 179,273.3K
16:29 3,288.67 3,288.67 3,287.06 3,287.11 177,692.3K
16:30 3,287.30 3,287.30 3,286.86 3,286.96 131,578.1K
16:31 3,286.83 3,287.39 3,286.78 3,287.06 296,209.7K
16:32 3,287.14 3,287.14 3,285.89 3,286.93 239,210.4K
16:33 3,287.02 3,287.37 3,286.63 3,286.63 90,596.7K
16:34 3,286.71 3,286.71 3,285.77 3,285.77 124,760.2K
16:35 3,286.09 3,287.94 3,286.09 3,287.81 149,250.7K
16:36 3,287.73 3,288.20 3,287.47 3,287.47 123,044.5K
16:37 3,287.68 3,287.90 3,287.40 3,287.40 99,265.1K
16:38 3,287.83 3,287.83 3,286.73 3,286.73 203,890.1K
16:39 3,286.81 3,287.10 3,286.76 3,286.76 105,668.8K
16:40 3,287.05 3,289.52 3,286.86 3,289.52 267,866.7K
16:41 3,289.30 3,289.30 3,288.58 3,288.58 156,696.4K
16:42 3,288.67 3,289.14 3,288.67 3,288.84 117,655.4K
16:43 3,289.01 3,289.75 3,289.01 3,289.59 174,126.9K
16:44 3,289.50 3,290.15 3,289.50 3,290.10 222,922.0K
16:45 3,290.06 3,291.04 3,290.06 3,290.75 306,431.6K
16:46 3,290.75 3,290.94 3,290.71 3,290.94 166,241.9K
16:47 3,291.10 3,292.46 3,291.10 3,292.46 306,891.7K
16:48 3,292.71 3,295.39 3,292.71 3,295.32 405,205.4K
16:49 3,295.87 3,295.87 3,295.28 3,295.62 441,751.0K
16:50 3,296.02 3,297.43 3,296.02 3,297.38 385,954.5K
16:51 3,297.48 3,298.52 3,297.48 3,298.33 423,641.3K
16:52 3,298.21 3,298.49 3,296.71 3,297.39 329,909.4K
16:53 3,297.90 3,298.03 3,297.46 3,297.46 209,519.3K
16:54 3,297.54 3,297.57 3,296.90 3,296.90 157,483.7K
16:55 3,296.98 3,296.98 3,294.01 3,294.01 300,348.9K
16:56 3,294.02 3,294.09 3,293.53 3,293.64 263,042.0K
16:57 3,293.50 3,294.85 3,293.41 3,294.77 179,774.2K
16:58 3,294.83 3,295.32 3,294.79 3,294.85 153,630.7K
16:59 3,294.51 3,294.57 3,294.07 3,294.07 156,303.1K
17:00 3,294.07 3,294.08 3,293.57 3,293.82 143,006.6K
17:01 3,293.52 3,293.75 3,293.18 3,293.25 186,247.3K
17:02 3,293.25 3,293.54 3,293.11 3,293.41 226,996.2K
17:03 3,293.79 3,294.50 3,293.79 3,294.33 155,245.7K
17:04 3,294.39 3,295.07 3,294.39 3,294.95 243,490.4K
17:05 3,294.95 3,295.35 3,294.77 3,295.03 264,293.5K
17:06 3,295.21 3,297.61 3,295.21 3,297.23 334,692.5K
17:07 3,297.18 3,297.18 3,296.49 3,296.49 263,155.6K
17:08 3,296.93 3,297.47 3,296.75 3,297.14 162,580.0K
17:09 3,297.26 3,298.42 3,297.23 3,298.42 306,330.1K
17:10 3,299.12 3,299.56 3,298.86 3,298.94 428,255.2K
17:11 3,299.22 3,299.79 3,299.16 3,299.63 277,445.3K
17:12 3,299.72 3,299.92 3,299.64 3,299.90 278,886.6K
17:13 3,300.03 3,301.83 3,299.98 3,301.79 546,527.7K
17:14 3,302.29 3,303.80 3,302.29 3,303.65 609,715.5K
17:15 3,303.66 3,303.75 3,301.77 3,301.77 392,066.0K
17:16 3,301.73 3,301.73 3,298.20 3,298.65 607,008.5K
17:17 3,298.74 3,299.28 3,298.72 3,299.06 172,459.8K
17:18 3,298.99 3,299.55 3,297.74 3,297.74 180,862.7K
17:19 3,296.88 3,296.88 3,295.11 3,295.11 366,001.9K
17:20 3,295.13 3,295.25 3,294.42 3,295.14 312,498.7K
17:21 3,296.20 3,300.77 3,296.20 3,300.71 440,293.1K
17:22 3,301.19 3,301.22 3,300.83 3,300.83 228,166.4K
17:23 3,300.56 3,302.59 3,299.72 3,301.31 394,386.3K
17:24 3,301.28 3,301.28 3,298.71 3,299.06 231,581.0K
17:25 3,299.51 3,301.05 3,297.86 3,300.67 352,221.5K
17:26 3,300.72 3,300.72 3,298.91 3,299.32 123,428.0K
17:27 3,299.26 3,299.26 3,296.84 3,296.84 287,348.4K
17:28 3,296.54 3,296.54 3,294.88 3,294.88 276,186.8K
17:29 3,294.77 3,295.68 3,294.77 3,295.64 206,912.8K
17:30 3,295.17 3,295.17 3,292.91 3,292.91 266,001.1K
17:31 3,292.82 3,292.85 3,289.41 3,289.41 387,309.0K
17:32 3,288.98 3,289.10 3,288.63 3,288.63 448,892.7K
17:33 3,288.80 3,289.66 3,288.63 3,288.70 337,070.1K
17:34 3,288.84 3,288.84 3,287.26 3,288.48 345,074.0K
17:35 3,289.60 3,290.36 3,289.18 3,290.23 356,140.4K
17:36 3,290.16 3,290.16 3,289.06 3,289.45 241,809.6K
17:37 3,289.49 3,289.49 3,287.96 3,287.96 224,937.1K
17:38 3,287.60 3,287.65 3,286.65 3,286.65 343,670.1K
17:39 3,286.72 3,287.27 3,286.62 3,287.10 217,774.5K
17:40 3,287.23 3,290.51 3,287.14 3,290.51 187,336.8K
17:41 3,290.51 3,290.51 3,289.80 3,289.80 149,184.1K
17:42 3,290.07 3,292.00 3,289.89 3,291.98 158,199.9K
17:43 3,292.07 3,292.20 3,291.98 3,292.18 81,634.0K
17:44 3,292.18 3,293.40 3,292.05 3,293.40 181,187.8K
17:45 3,294.80 3,296.78 3,294.80 3,296.03 294,260.4K
17:46 3,295.81 3,298.48 3,295.81 3,298.45 297,307.9K
17:47 3,298.38 3,298.38 3,295.88 3,296.53 226,749.0K
17:48 3,296.84 3,297.01 3,296.23 3,296.32 162,134.8K
17:49 3,296.38 3,296.94 3,296.38 3,296.94 165,816.6K
17:50 3,297.36 3,297.36 3,295.99 3,296.32 270,570.7K
17:51 3,296.31 3,297.06 3,296.13 3,297.06 309,341.2K
17:52 3,298.10 3,299.32 3,297.45 3,299.32 348,431.7K
17:53 3,299.90 3,300.14 3,299.80 3,299.84 307,298.5K
17:54 3,300.08 3,300.72 3,300.06 3,300.72 346,998.0K
17:55 3,301.90 3,302.63 3,301.66 3,302.31 834,679.6K
17:56 3,302.05 3,302.05 3,299.78 3,300.22 301,983.0K
17:57 3,300.01 3,301.15 3,300.01 3,300.39 354,452.4K
17:58 3,301.14 3,302.26 3,301.14 3,301.53 236,898.8K
17:59 3,301.19 3,301.65 3,300.71 3,301.26 288,560.6K
18:00 3,302.07 3,302.81 3,302.07 3,302.49 228,185.9K
18:01 3,302.40 3,303.12 3,302.40 3,302.85 212,404.9K
18:02 3,302.77 3,302.77 3,301.93 3,301.93 208,696.2K
18:03 3,301.73 3,302.14 3,300.00 3,300.00 293,939.6K
18:04 3,300.97 3,301.53 3,299.79 3,300.96 328,611.4K
18:05 3,301.19 3,303.94 3,301.19 3,303.71 261,882.3K
18:06 3,303.58 3,303.62 3,302.69 3,303.01 226,807.5K
18:07 3,302.93 3,303.96 3,302.93 3,303.47 266,796.0K
18:08 3,303.38 3,305.54 3,302.79 3,305.54 460,705.7K
18:09 3,305.62 3,308.24 3,305.62 3,307.24 1,094,890.0K
18:10 3,307.49 3,307.49 3,306.17 3,306.33 619,722.8K
18:11 3,306.34 3,306.99 3,305.88 3,305.88 397,675.5K
18:12 3,305.90 3,306.51 3,305.30 3,305.30 419,496.0K
18:13 3,305.25 3,306.37 3,305.25 3,306.37 297,586.3K
18:14 3,306.31 3,306.45 3,305.06 3,305.06 242,362.3K
18:15 3,305.59 3,305.59 3,304.06 3,304.15 366,735.6K
18:16 3,304.12 3,305.48 3,304.03 3,305.04 372,335.7K
18:17 3,304.64 3,305.18 3,304.64 3,305.15 224,754.9K
18:18 3,305.05 3,305.05 3,303.55 3,304.03 387,956.2K
18:19 3,303.91 3,304.53 3,303.51 3,304.34 309,855.3K
18:20 3,304.22 3,304.61 3,303.64 3,303.95 281,414.0K
18:21 3,304.72 3,304.72 3,303.08 3,303.35 387,317.2K
18:22 3,303.29 3,303.70 3,303.03 3,303.70 171,341.5K
18:23 3,303.44 3,306.30 3,303.44 3,306.30 510,109.4K
18:24 3,306.76 3,308.78 3,306.67 3,308.72 451,532.1K
18:25 3,309.73 3,310.57 3,309.69 3,310.05 490,585.7K
18:26 3,310.03 3,312.63 3,310.03 3,312.63 1,047,014.5K
18:27 3,312.84 3,312.84 3,310.52 3,310.52 453,964.4K
18:28 3,310.46 3,314.64 3,310.46 3,314.58 634,269.5K
18:29 3,313.56 3,314.52 3,312.78 3,314.52 653,757.1K
18:30 3,314.95 3,316.20 3,314.95 3,315.24 509,164.4K
18:31 3,316.30 3,316.30 3,311.94 3,312.85 769,656.9K
18:32 3,312.46 3,316.42 3,312.28 3,316.03 565,109.6K
18:33 3,316.05 3,316.05 3,313.23 3,313.23 315,533.1K
18:34 3,313.48 3,313.65 3,312.93 3,313.65 292,341.5K
18:35 3,312.91 3,313.39 3,312.39 3,313.07 501,827.2K
18:36 3,313.40 3,313.40 3,312.37 3,312.37 567,868.6K
18:37 3,311.58 3,311.58 3,307.95 3,308.26 692,433.2K
18:38 3,308.94 3,308.94 3,305.26 3,305.26 1,153,673.6K
18:39 3,305.10 3,305.42 3,303.64 3,303.64 1,888,763.6K
18:40 3,304.43 3,304.43 3,304.43 3,304.43 940,976.6K
18:43 3,308.41 3,308.41 3,308.41 3,308.41 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음