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 3,272.51 3,274.62 3,269.11 3,269.51 2,351,951.1K
10:01 3,269.27 3,274.51 3,269.27 3,274.51 346,416.6K
10:02 3,274.19 3,274.19 3,268.51 3,269.23 299,627.4K
10:03 3,270.30 3,273.85 3,270.30 3,273.26 186,251.0K
10:04 3,273.29 3,273.29 3,270.67 3,270.67 171,242.7K
10:05 3,270.22 3,273.12 3,270.22 3,272.42 203,570.1K
10:06 3,272.38 3,272.38 3,270.34 3,270.54 315,123.6K
10:07 3,270.64 3,270.64 3,268.14 3,269.00 272,949.5K
10:08 3,268.68 3,268.68 3,264.18 3,264.18 242,906.8K
10:09 3,264.80 3,267.00 3,264.80 3,265.52 181,963.7K
10:10 3,265.79 3,266.22 3,264.10 3,266.18 186,988.0K
10:11 3,266.39 3,270.89 3,266.24 3,270.89 251,494.6K
10:12 3,271.00 3,271.00 3,266.34 3,266.89 248,353.5K
10:13 3,266.39 3,266.39 3,264.34 3,264.34 238,265.3K
10:14 3,264.82 3,265.69 3,264.69 3,264.90 195,529.8K
10:15 3,264.90 3,265.00 3,264.44 3,264.44 131,811.9K
10:16 3,263.77 3,265.92 3,263.69 3,265.92 235,556.8K
10:17 3,265.19 3,265.25 3,263.95 3,265.25 168,896.0K
10:18 3,265.38 3,265.38 3,264.11 3,264.16 190,255.9K
10:19 3,264.15 3,264.15 3,260.19 3,260.19 245,838.8K
10:20 3,260.26 3,262.45 3,260.26 3,262.34 138,814.7K
10:21 3,262.27 3,262.38 3,259.81 3,259.81 147,111.9K
10:22 3,259.87 3,262.13 3,259.87 3,262.03 195,591.1K
10:23 3,262.07 3,262.07 3,260.68 3,261.17 165,061.0K
10:24 3,261.70 3,263.44 3,261.70 3,263.08 163,702.4K
10:25 3,263.01 3,263.96 3,262.70 3,263.96 194,382.4K
10:26 3,264.33 3,264.33 3,263.64 3,263.64 121,566.1K
10:27 3,264.15 3,264.25 3,262.54 3,262.54 121,348.5K
10:28 3,262.01 3,262.06 3,261.47 3,261.87 129,311.3K
10:29 3,261.73 3,261.97 3,261.42 3,261.69 98,060.6K
10:30 3,261.83 3,264.12 3,261.83 3,264.00 172,794.1K
10:31 3,264.08 3,264.41 3,263.66 3,263.92 148,893.0K
10:32 3,263.85 3,263.87 3,263.59 3,263.64 67,016.6K
10:33 3,263.85 3,266.38 3,263.85 3,266.38 259,520.5K
10:34 3,265.90 3,265.90 3,265.53 3,265.84 144,604.8K
10:35 3,264.69 3,264.69 3,262.82 3,262.99 224,303.5K
10:36 3,262.78 3,263.58 3,262.29 3,262.32 181,262.0K
10:37 3,262.38 3,262.82 3,262.21 3,262.40 166,668.9K
10:38 3,262.56 3,264.15 3,262.56 3,264.15 135,594.0K
10:39 3,263.95 3,263.95 3,262.81 3,262.95 123,211.6K
10:40 3,262.98 3,262.98 3,262.05 3,262.05 236,054.5K
10:41 3,261.82 3,261.82 3,259.65 3,259.65 229,325.8K
10:42 3,259.49 3,259.82 3,259.44 3,259.48 151,950.9K
10:43 3,259.47 3,259.47 3,258.16 3,258.20 188,966.8K
10:44 3,258.37 3,259.25 3,258.24 3,258.74 169,351.4K
10:45 3,259.15 3,260.36 3,259.06 3,259.22 201,581.1K
10:46 3,259.23 3,259.23 3,258.59 3,258.65 119,431.7K
10:47 3,258.57 3,258.57 3,254.90 3,254.90 218,065.0K
10:48 3,254.98 3,255.01 3,252.80 3,253.02 395,034.8K
10:49 3,253.56 3,253.62 3,251.73 3,251.73 199,097.7K
10:50 3,250.72 3,250.72 3,248.66 3,249.69 584,413.5K
10:51 3,250.65 3,253.04 3,250.65 3,252.38 322,885.7K
10:52 3,252.51 3,253.60 3,252.51 3,253.50 140,729.9K
10:53 3,253.49 3,253.86 3,253.34 3,253.86 99,333.2K
10:54 3,253.99 3,253.99 3,253.59 3,253.67 186,589.6K
10:55 3,254.11 3,254.15 3,251.91 3,251.91 293,818.2K
10:56 3,252.23 3,252.23 3,251.91 3,251.91 82,535.4K
10:57 3,251.82 3,253.09 3,251.82 3,252.97 163,988.0K
10:58 3,252.91 3,253.10 3,252.00 3,252.00 136,356.5K
10:59 3,250.30 3,250.30 3,246.66 3,247.02 266,477.1K
11:00 3,247.61 3,248.84 3,247.61 3,248.33 253,190.3K
11:01 3,248.69 3,249.93 3,248.69 3,249.89 134,906.4K
11:02 3,250.11 3,252.31 3,250.11 3,251.28 229,373.6K
11:03 3,250.41 3,250.95 3,249.72 3,249.72 131,322.6K
11:04 3,249.79 3,249.79 3,247.47 3,247.61 143,900.6K
11:05 3,247.73 3,247.73 3,245.08 3,245.19 266,357.2K
11:06 3,245.67 3,246.36 3,245.57 3,245.57 129,782.3K
11:07 3,242.81 3,243.24 3,241.71 3,241.71 489,479.4K
11:08 3,241.29 3,241.43 3,236.89 3,237.11 529,019.7K
11:09 3,237.87 3,239.88 3,237.09 3,239.44 380,919.9K
11:10 3,240.14 3,241.13 3,235.77 3,236.19 434,404.6K
11:11 3,235.65 3,241.23 3,235.65 3,241.23 314,084.9K
11:12 3,238.83 3,239.60 3,236.68 3,237.72 314,465.1K
11:13 3,237.12 3,237.16 3,231.50 3,231.59 604,074.5K
11:14 3,231.94 3,232.12 3,229.75 3,231.79 574,007.9K
11:15 3,231.16 3,231.16 3,227.42 3,229.15 587,726.9K
11:16 3,229.02 3,234.56 3,229.02 3,232.79 466,846.2K
11:17 3,232.90 3,232.90 3,226.94 3,228.61 537,904.5K
11:18 3,229.81 3,229.81 3,226.16 3,226.58 364,810.3K
11:19 3,226.66 3,228.93 3,226.66 3,228.84 409,411.6K
11:20 3,229.36 3,230.97 3,227.64 3,228.57 350,612.0K
11:21 3,228.25 3,232.06 3,227.78 3,231.60 349,279.0K
11:22 3,231.35 3,231.35 3,227.87 3,230.76 293,819.9K
11:23 3,230.96 3,234.54 3,230.96 3,234.44 306,302.2K
11:24 3,234.79 3,235.60 3,233.50 3,235.60 205,190.0K
11:25 3,235.54 3,235.84 3,234.13 3,234.47 207,136.3K
11:26 3,234.54 3,235.30 3,234.35 3,235.30 175,962.1K
11:27 3,235.20 3,235.20 3,232.67 3,232.75 228,996.3K
11:28 3,233.14 3,233.22 3,230.77 3,231.14 204,953.1K
11:29 3,231.88 3,236.21 3,231.88 3,236.17 198,886.8K
11:30 3,235.59 3,236.04 3,235.59 3,236.04 154,172.8K
11:31 3,236.16 3,236.31 3,234.75 3,234.75 153,112.9K
11:32 3,235.23 3,237.97 3,235.23 3,237.97 201,022.5K
11:33 3,238.70 3,239.89 3,238.70 3,239.43 278,128.8K
11:34 3,239.40 3,239.84 3,238.73 3,238.73 179,619.8K
11:35 3,238.93 3,238.93 3,238.45 3,238.53 94,560.7K
11:36 3,238.68 3,239.33 3,238.60 3,239.33 123,552.0K
11:37 3,239.30 3,239.30 3,238.35 3,238.43 98,767.5K
11:38 3,238.54 3,241.44 3,238.53 3,241.44 193,631.4K
11:39 3,241.33 3,242.14 3,241.33 3,242.02 204,447.3K
11:40 3,242.00 3,242.15 3,235.70 3,236.71 192,479.4K
11:41 3,236.81 3,236.81 3,236.09 3,236.51 109,642.1K
11:42 3,233.54 3,233.54 3,230.25 3,230.25 356,569.7K
11:43 3,229.95 3,231.32 3,229.95 3,230.61 228,483.4K
11:44 3,230.63 3,230.63 3,225.16 3,225.16 674,462.8K
11:45 3,222.59 3,226.70 3,222.25 3,226.70 620,141.7K
11:46 3,227.03 3,227.19 3,226.18 3,227.19 171,552.7K
11:47 3,227.68 3,228.33 3,227.06 3,227.17 188,121.3K
11:48 3,227.09 3,228.30 3,227.06 3,228.28 150,654.4K
11:49 3,228.37 3,228.88 3,228.32 3,228.80 147,821.0K
11:50 3,228.70 3,228.70 3,225.99 3,225.99 130,426.8K
11:51 3,225.63 3,225.63 3,223.64 3,224.06 298,313.6K
11:52 3,223.26 3,224.93 3,223.26 3,224.73 243,327.5K
11:53 3,223.69 3,224.09 3,223.06 3,223.92 182,960.8K
11:54 3,223.84 3,223.84 3,221.73 3,222.01 348,480.3K
11:55 3,222.73 3,226.76 3,222.73 3,226.54 356,146.3K
11:56 3,226.44 3,226.81 3,226.00 3,226.00 106,036.6K
11:57 3,226.11 3,227.36 3,225.99 3,226.83 181,526.9K
11:58 3,226.91 3,229.74 3,226.91 3,229.61 228,493.3K
11:59 3,229.90 3,230.84 3,229.90 3,230.84 180,512.6K
12:00 3,230.67 3,230.67 3,227.66 3,228.00 153,928.4K
12:01 3,228.10 3,230.01 3,228.02 3,230.01 97,809.3K
12:02 3,230.23 3,234.28 3,230.23 3,234.20 374,584.6K
12:03 3,234.34 3,234.84 3,234.07 3,234.24 254,694.0K
12:04 3,235.06 3,235.33 3,234.83 3,234.95 128,843.2K
12:05 3,234.63 3,234.63 3,232.25 3,232.25 138,650.3K
12:06 3,232.22 3,232.24 3,231.43 3,231.51 121,778.4K
12:07 3,231.35 3,231.35 3,229.75 3,230.07 99,591.5K
12:08 3,229.99 3,232.46 3,229.99 3,232.46 105,805.3K
12:09 3,233.29 3,233.62 3,232.46 3,233.50 114,872.2K
12:10 3,233.67 3,234.94 3,233.59 3,234.94 146,012.2K
12:11 3,235.19 3,236.03 3,235.19 3,235.49 225,509.5K
12:12 3,235.43 3,235.43 3,234.91 3,235.25 109,882.4K
12:13 3,235.31 3,235.41 3,234.96 3,235.07 92,277.9K
12:14 3,234.95 3,235.09 3,234.65 3,235.09 118,299.8K
12:15 3,235.10 3,235.99 3,235.10 3,235.88 120,956.7K
12:16 3,236.20 3,236.73 3,236.17 3,236.73 104,794.2K
12:17 3,237.19 3,237.42 3,237.15 3,237.35 120,427.9K
12:18 3,237.51 3,238.81 3,237.51 3,238.81 104,242.3K
12:19 3,238.97 3,239.46 3,238.96 3,239.44 129,172.8K
12:20 3,239.36 3,239.42 3,237.52 3,237.65 142,231.2K
12:21 3,237.29 3,237.29 3,235.85 3,236.52 134,333.8K
12:22 3,236.32 3,236.54 3,235.04 3,235.04 79,213.1K
12:23 3,234.50 3,234.50 3,233.42 3,234.46 129,724.4K
12:24 3,234.41 3,234.41 3,233.74 3,233.88 96,911.3K
12:25 3,233.94 3,234.99 3,233.90 3,234.98 83,446.3K
12:26 3,235.03 3,235.03 3,234.02 3,234.25 113,334.6K
12:27 3,234.32 3,235.80 3,234.32 3,235.80 90,660.9K
12:28 3,235.64 3,236.45 3,235.64 3,236.27 77,947.5K
12:29 3,236.47 3,236.52 3,236.14 3,236.46 75,298.0K
12:30 3,236.19 3,237.63 3,236.19 3,237.63 156,165.9K
12:31 3,237.63 3,239.45 3,237.63 3,239.45 201,198.4K
12:32 3,239.68 3,239.68 3,239.05 3,239.48 157,694.8K
12:33 3,239.81 3,240.14 3,238.25 3,238.30 126,925.9K
12:34 3,238.37 3,239.98 3,237.98 3,239.98 104,110.7K
12:35 3,240.05 3,240.55 3,240.05 3,240.31 113,855.6K
12:36 3,240.44 3,241.71 3,240.42 3,241.71 103,554.4K
12:37 3,241.87 3,242.15 3,241.63 3,241.63 133,918.4K
12:38 3,241.41 3,241.41 3,240.19 3,240.61 108,576.5K
12:39 3,240.74 3,240.95 3,240.72 3,240.72 54,717.9K
12:40 3,240.64 3,241.49 3,240.64 3,241.49 105,629.1K
12:41 3,242.44 3,243.84 3,242.27 3,243.37 172,800.2K
12:42 3,243.87 3,244.76 3,243.76 3,244.66 195,238.5K
12:43 3,244.85 3,244.86 3,243.49 3,243.61 144,812.2K
12:44 3,243.78 3,244.49 3,243.78 3,244.49 103,964.1K
12:45 3,244.69 3,246.45 3,244.69 3,246.45 233,449.0K
12:46 3,246.55 3,247.09 3,246.12 3,246.22 184,972.9K
12:47 3,246.59 3,246.59 3,244.90 3,245.07 118,519.6K
12:48 3,245.14 3,245.20 3,244.55 3,244.55 116,428.6K
12:49 3,244.70 3,244.70 3,243.23 3,243.38 193,101.1K
12:50 3,243.70 3,243.70 3,242.47 3,242.63 106,745.1K
12:51 3,242.67 3,243.28 3,242.67 3,242.82 181,094.3K
12:52 3,242.82 3,243.75 3,242.58 3,243.75 142,262.0K
12:53 3,243.76 3,245.04 3,243.76 3,245.00 74,957.6K
12:54 3,244.99 3,244.99 3,242.93 3,242.94 137,010.0K
12:55 3,242.63 3,242.63 3,241.68 3,241.68 119,643.6K
12:56 3,241.73 3,241.73 3,239.38 3,239.38 164,188.2K
12:57 3,239.47 3,239.82 3,239.14 3,239.36 82,415.3K
12:58 3,239.51 3,239.65 3,238.57 3,239.02 118,921.9K
12:59 3,239.01 3,239.65 3,238.95 3,239.41 134,961.0K
13:00 3,239.25 3,239.25 3,238.48 3,238.75 128,444.5K
13:01 3,238.73 3,238.73 3,235.16 3,235.22 255,144.5K
13:02 3,235.21 3,235.44 3,235.11 3,235.23 144,934.9K
13:03 3,235.00 3,235.13 3,233.31 3,233.41 294,640.4K
13:04 3,233.52 3,235.14 3,233.52 3,235.14 127,644.6K
13:05 3,235.19 3,235.88 3,234.70 3,235.88 117,496.6K
13:06 3,236.02 3,237.63 3,236.02 3,237.42 80,655.5K
13:07 3,237.45 3,237.59 3,237.32 3,237.35 66,069.1K
13:08 3,237.22 3,237.50 3,237.13 3,237.49 47,339.5K
13:09 3,237.56 3,237.60 3,237.29 3,237.59 32,041.5K
13:10 3,237.65 3,240.06 3,237.65 3,240.06 193,220.3K
13:11 3,240.29 3,240.56 3,240.29 3,240.41 49,339.9K
13:12 3,240.44 3,240.44 3,239.74 3,239.74 86,957.8K
13:13 3,239.87 3,239.94 3,238.78 3,238.96 85,847.8K
13:14 3,239.02 3,240.03 3,239.02 3,240.03 79,734.2K
13:15 3,240.16 3,242.33 3,240.16 3,242.33 128,478.3K
13:16 3,242.42 3,247.11 3,242.42 3,247.11 388,987.3K
13:17 3,246.92 3,249.74 3,246.92 3,249.74 366,862.1K
13:18 3,249.72 3,249.72 3,247.53 3,247.72 237,188.5K
13:19 3,247.93 3,250.76 3,247.83 3,250.76 174,267.5K
13:20 3,251.12 3,254.57 3,251.12 3,254.50 565,073.9K
13:21 3,254.29 3,258.41 3,254.27 3,258.41 605,956.0K
13:22 3,258.08 3,261.37 3,258.08 3,260.71 539,919.9K
13:23 3,260.00 3,260.22 3,257.81 3,257.81 358,634.5K
13:24 3,257.73 3,258.17 3,257.16 3,257.79 200,808.6K
13:25 3,257.80 3,257.80 3,256.59 3,256.59 191,267.1K
13:26 3,256.15 3,257.16 3,254.65 3,257.16 328,745.1K
13:27 3,257.23 3,257.30 3,255.97 3,256.01 130,198.0K
13:28 3,255.67 3,255.93 3,255.53 3,255.64 129,197.8K
13:29 3,255.91 3,255.91 3,254.32 3,254.76 218,114.2K
13:30 3,254.81 3,255.17 3,253.71 3,253.75 151,097.9K
13:31 3,254.01 3,254.08 3,253.81 3,253.87 119,002.7K
13:32 3,253.76 3,253.79 3,253.32 3,253.32 133,010.2K
13:33 3,253.41 3,253.53 3,253.25 3,253.27 44,906.4K
13:34 3,253.32 3,258.04 3,253.32 3,257.76 269,613.3K
13:35 3,258.34 3,260.12 3,258.34 3,260.02 281,812.3K
13:36 3,259.91 3,260.83 3,259.91 3,260.83 197,219.8K
13:37 3,260.79 3,260.79 3,256.33 3,256.40 253,841.9K
13:38 3,256.91 3,256.91 3,255.31 3,256.30 190,067.6K
13:39 3,256.53 3,258.63 3,256.46 3,258.63 153,185.4K
13:40 3,257.88 3,257.88 3,256.88 3,256.96 134,101.3K
13:41 3,257.01 3,257.01 3,255.52 3,255.52 226,160.8K
13:42 3,255.49 3,255.79 3,255.32 3,255.74 196,958.5K
13:43 3,255.76 3,255.76 3,254.67 3,254.67 130,685.4K
13:44 3,254.46 3,254.72 3,253.94 3,254.42 208,390.7K
13:45 3,253.97 3,253.97 3,250.55 3,251.88 392,269.6K
13:46 3,252.10 3,253.11 3,252.10 3,252.27 165,187.2K
13:47 3,252.34 3,252.52 3,251.86 3,252.52 95,675.0K
13:48 3,252.81 3,252.91 3,251.58 3,251.58 158,245.7K
13:49 3,250.99 3,250.99 3,249.49 3,250.17 244,478.3K
13:50 3,250.83 3,250.83 3,250.19 3,250.65 149,045.3K
13:51 3,250.64 3,253.16 3,250.64 3,253.16 174,392.1K
13:52 3,253.81 3,255.50 3,253.81 3,255.50 135,824.2K
13:53 3,256.14 3,256.78 3,255.89 3,255.89 201,637.3K
13:54 3,255.81 3,256.42 3,255.66 3,256.38 206,521.9K
13:55 3,256.34 3,257.32 3,256.34 3,257.16 211,297.9K
13:56 3,257.04 3,257.04 3,255.94 3,256.00 118,733.1K
13:57 3,256.12 3,256.12 3,254.04 3,254.06 154,506.6K
13:58 3,253.94 3,253.98 3,253.72 3,253.82 146,788.0K
13:59 3,253.70 3,253.73 3,253.48 3,253.73 128,033.8K
14:00 3,253.51 3,254.48 3,253.36 3,254.26 83,172.8K
14:01 3,254.40 3,254.63 3,254.21 3,254.54 63,944.6K
14:02 3,254.85 3,254.93 3,254.64 3,254.83 70,790.0K
14:03 3,254.83 3,254.83 3,254.54 3,254.55 125,635.9K
14:04 3,254.60 3,254.71 3,254.30 3,254.44 95,821.8K
14:05 3,254.47 3,254.78 3,253.36 3,253.36 82,354.9K
14:06 3,253.54 3,260.56 3,253.54 3,260.56 319,243.9K
14:07 3,260.49 3,260.49 3,259.17 3,259.58 125,635.4K
14:08 3,259.58 3,259.58 3,259.01 3,259.23 101,000.2K
14:09 3,258.64 3,258.64 3,257.83 3,257.83 244,879.5K
14:10 3,257.99 3,258.40 3,257.81 3,257.86 122,816.6K
14:11 3,258.09 3,259.07 3,258.05 3,259.07 112,376.3K
14:12 3,259.10 3,260.09 3,259.10 3,260.05 181,606.3K
14:13 3,260.25 3,261.00 3,260.25 3,260.44 222,914.6K
14:14 3,260.37 3,260.49 3,259.03 3,259.03 205,906.8K
14:15 3,259.23 3,259.23 3,257.88 3,258.01 138,344.1K
14:16 3,257.89 3,257.89 3,256.83 3,257.13 122,712.7K
14:17 3,257.22 3,257.22 3,256.54 3,256.54 122,109.6K
14:18 3,256.56 3,256.89 3,256.42 3,256.75 104,224.8K
14:19 3,256.79 3,257.82 3,256.79 3,257.81 86,344.8K
14:20 3,257.86 3,257.91 3,253.31 3,253.31 234,434.7K
14:21 3,253.69 3,253.69 3,252.35 3,252.64 290,742.6K
14:22 3,252.62 3,253.45 3,252.62 3,253.04 166,708.6K
14:23 3,252.88 3,253.87 3,252.50 3,253.87 151,946.9K
14:24 3,253.99 3,254.03 3,253.55 3,254.01 155,592.8K
14:25 3,254.00 3,254.45 3,253.95 3,254.45 134,729.5K
14:26 3,256.00 3,257.55 3,256.00 3,257.55 168,269.8K
14:27 3,257.40 3,259.11 3,257.40 3,257.77 170,824.8K
14:28 3,257.82 3,258.67 3,257.82 3,258.04 102,074.1K
14:29 3,257.88 3,258.19 3,257.79 3,257.79 129,734.1K
14:30 3,257.61 3,259.68 3,257.61 3,259.23 123,672.0K
14:31 3,259.47 3,262.79 3,259.43 3,262.03 410,786.0K
14:32 3,262.43 3,262.66 3,262.37 3,262.66 219,687.0K
14:33 3,262.83 3,262.88 3,260.93 3,261.09 173,691.8K
14:34 3,260.86 3,261.24 3,260.68 3,261.24 138,554.7K
14:35 3,261.44 3,261.44 3,260.82 3,260.94 138,984.9K
14:36 3,261.31 3,261.49 3,261.13 3,261.13 131,240.4K
14:37 3,261.04 3,261.04 3,259.44 3,259.73 142,693.6K
14:38 3,259.76 3,259.76 3,258.60 3,258.87 112,747.1K
14:39 3,258.78 3,258.98 3,258.62 3,258.65 84,003.6K
14:40 3,258.66 3,258.66 3,258.01 3,258.01 102,136.1K
14:41 3,257.96 3,257.96 3,257.19 3,257.19 170,713.8K
14:42 3,256.99 3,256.99 3,256.65 3,256.87 121,625.3K
14:43 3,256.94 3,257.38 3,256.83 3,257.18 77,694.9K
14:44 3,257.12 3,258.06 3,257.12 3,258.06 53,613.5K
14:45 3,258.25 3,258.53 3,257.19 3,257.25 111,380.4K
14:46 3,257.39 3,257.68 3,256.85 3,257.62 122,561.1K
14:47 3,257.46 3,257.70 3,257.15 3,257.37 90,450.8K
14:48 3,257.09 3,257.09 3,255.93 3,255.93 101,493.7K
14:49 3,256.14 3,257.29 3,255.94 3,257.29 86,420.9K
14:50 3,257.37 3,257.37 3,255.62 3,255.62 96,508.9K
14:51 3,255.55 3,255.55 3,253.81 3,254.33 149,283.6K
14:52 3,254.31 3,254.96 3,254.31 3,254.90 89,757.8K
14:53 3,255.09 3,255.59 3,255.09 3,255.59 69,223.9K
14:54 3,255.79 3,256.02 3,255.49 3,256.02 99,746.6K
14:55 3,256.43 3,257.29 3,256.39 3,257.19 150,787.8K
14:56 3,257.13 3,258.45 3,257.13 3,258.45 149,836.1K
14:57 3,259.08 3,259.99 3,259.08 3,259.79 125,749.8K
14:58 3,259.38 3,259.38 3,258.81 3,258.82 65,244.7K
14:59 3,258.93 3,259.20 3,258.93 3,259.18 76,002.5K
15:00 3,259.79 3,260.50 3,259.79 3,260.50 129,905.5K
15:01 3,260.86 3,263.30 3,260.86 3,263.30 249,695.1K
15:02 3,263.46 3,263.51 3,262.85 3,263.23 179,330.7K
15:03 3,263.30 3,263.30 3,262.70 3,262.82 102,597.5K
15:04 3,262.87 3,263.00 3,261.44 3,261.44 128,941.4K
15:05 3,261.45 3,261.86 3,261.45 3,261.77 123,649.3K
15:06 3,261.90 3,261.90 3,261.43 3,261.66 75,479.4K
15:07 3,261.66 3,261.71 3,261.23 3,261.25 140,266.2K
15:08 3,261.33 3,261.39 3,261.24 3,261.35 64,822.4K
15:09 3,261.35 3,262.67 3,261.35 3,262.37 139,459.9K
15:10 3,262.35 3,262.52 3,262.03 3,262.24 88,783.6K
15:11 3,262.29 3,262.62 3,262.20 3,262.42 76,233.3K
15:12 3,262.44 3,262.44 3,262.05 3,262.25 87,511.3K
15:13 3,262.28 3,262.97 3,262.22 3,262.90 125,748.8K
15:14 3,262.74 3,262.87 3,262.57 3,262.87 118,716.3K
15:15 3,262.91 3,263.83 3,262.91 3,263.80 339,573.3K
15:16 3,263.74 3,264.87 3,263.74 3,264.65 164,959.1K
15:17 3,264.63 3,264.63 3,263.26 3,263.26 112,870.8K
15:18 3,263.16 3,263.21 3,261.33 3,261.50 181,496.7K
15:19 3,261.46 3,261.46 3,257.32 3,257.32 388,668.5K
15:20 3,256.82 3,258.03 3,256.82 3,256.84 251,647.6K
15:21 3,257.10 3,257.10 3,255.24 3,255.70 342,130.0K
15:22 3,255.51 3,255.51 3,252.20 3,252.40 363,604.2K
15:23 3,252.47 3,254.49 3,252.47 3,254.49 153,038.7K
15:24 3,254.66 3,254.72 3,253.89 3,254.52 94,535.7K
15:25 3,254.89 3,255.95 3,254.70 3,255.95 102,852.0K
15:26 3,255.97 3,257.06 3,255.97 3,256.99 116,243.7K
15:27 3,256.79 3,256.79 3,256.33 3,256.51 63,249.0K
15:28 3,256.31 3,256.63 3,256.31 3,256.56 117,401.8K
15:29 3,256.81 3,256.91 3,256.45 3,256.45 78,519.4K
15:30 3,256.82 3,256.92 3,255.41 3,255.41 172,040.1K
15:31 3,255.08 3,255.90 3,255.08 3,255.73 180,345.8K
15:32 3,255.70 3,256.45 3,252.86 3,252.86 220,523.6K
15:33 3,252.94 3,253.93 3,252.94 3,253.52 226,392.2K
15:34 3,253.62 3,254.13 3,253.39 3,254.13 160,581.6K
15:35 3,254.22 3,255.35 3,254.17 3,255.14 92,938.6K
15:36 3,254.91 3,255.96 3,254.91 3,255.25 82,284.6K
15:37 3,255.58 3,256.36 3,255.58 3,256.35 189,283.1K
15:38 3,256.36 3,257.29 3,256.19 3,257.29 119,083.9K
15:39 3,257.19 3,257.21 3,256.28 3,256.42 136,207.2K
15:40 3,256.28 3,256.28 3,255.40 3,255.41 114,415.1K
15:41 3,255.38 3,256.35 3,255.37 3,255.50 256,349.0K
15:42 3,256.03 3,256.47 3,255.55 3,255.55 286,579.8K
15:43 3,255.22 3,255.75 3,254.50 3,254.54 205,475.5K
15:44 3,254.62 3,254.62 3,254.26 3,254.29 163,712.4K
15:45 3,254.39 3,254.39 3,254.10 3,254.28 141,114.8K
15:46 3,254.35 3,254.35 3,252.80 3,252.80 151,481.4K
15:47 3,252.93 3,253.39 3,252.93 3,253.32 187,704.0K
15:48 3,252.68 3,252.90 3,251.97 3,252.00 168,150.1K
15:49 3,252.04 3,252.19 3,251.94 3,251.94 131,843.7K
15:50 3,251.88 3,252.33 3,251.88 3,252.15 129,441.1K
15:51 3,252.39 3,253.75 3,252.39 3,253.65 219,648.4K
15:52 3,254.72 3,257.82 3,254.72 3,257.12 208,310.6K
15:53 3,258.05 3,258.58 3,258.05 3,258.27 116,656.0K
15:54 3,257.99 3,265.41 3,256.99 3,265.41 472,822.7K
15:55 3,265.51 3,265.51 3,263.86 3,263.92 240,778.3K
15:56 3,263.77 3,263.77 3,262.52 3,262.79 129,409.7K
15:57 3,262.67 3,262.67 3,260.49 3,260.73 117,286.5K
15:58 3,260.67 3,261.96 3,260.67 3,261.94 62,248.3K
15:59 3,262.17 3,262.27 3,261.31 3,261.31 125,890.6K
16:00 3,262.84 3,265.48 3,262.71 3,265.43 238,319.0K
16:01 3,264.56 3,268.22 3,264.40 3,268.22 337,999.4K
16:02 3,268.07 3,268.15 3,267.36 3,267.40 215,714.7K
16:03 3,267.71 3,267.77 3,266.56 3,266.56 177,444.7K
16:04 3,266.71 3,268.59 3,266.71 3,267.99 209,677.1K
16:05 3,267.88 3,267.88 3,266.54 3,267.32 161,828.0K
16:06 3,267.37 3,268.21 3,267.04 3,268.09 172,987.3K
16:07 3,268.06 3,268.06 3,267.51 3,267.73 117,958.5K
16:08 3,267.69 3,267.69 3,266.66 3,266.78 107,109.3K
16:09 3,266.74 3,266.96 3,265.03 3,265.43 167,162.1K
16:10 3,265.61 3,265.73 3,265.58 3,265.70 119,427.1K
16:11 3,265.61 3,265.61 3,265.17 3,265.30 93,735.7K
16:12 3,265.18 3,265.38 3,264.98 3,265.38 126,352.5K
16:13 3,265.25 3,265.31 3,265.08 3,265.31 86,412.9K
16:14 3,265.23 3,265.37 3,265.09 3,265.34 76,613.4K
16:15 3,265.15 3,265.15 3,264.81 3,265.12 104,570.7K
16:16 3,265.05 3,267.03 3,265.05 3,267.03 254,923.2K
16:17 3,267.14 3,267.14 3,265.34 3,265.34 225,273.0K
16:18 3,266.29 3,266.98 3,266.29 3,266.80 339,876.7K
16:19 3,266.59 3,267.15 3,266.52 3,267.15 242,138.5K
16:20 3,267.29 3,271.35 3,267.29 3,271.35 540,213.1K
16:21 3,271.16 3,271.57 3,271.00 3,271.46 227,539.1K
16:22 3,271.78 3,272.02 3,271.21 3,271.89 188,018.7K
16:23 3,272.07 3,272.15 3,271.42 3,271.48 262,292.9K
16:24 3,271.63 3,273.52 3,271.57 3,272.42 319,971.8K
16:25 3,272.23 3,272.23 3,271.39 3,271.78 168,431.5K
16:26 3,271.81 3,272.47 3,271.81 3,272.21 100,246.8K
16:27 3,272.39 3,272.39 3,270.94 3,271.24 176,978.3K
16:28 3,271.45 3,271.51 3,271.04 3,271.51 91,846.3K
16:29 3,271.46 3,271.49 3,271.11 3,271.24 83,697.2K
16:30 3,271.54 3,271.86 3,271.44 3,271.44 99,154.3K
16:31 3,271.08 3,271.08 3,269.16 3,269.16 160,395.2K
16:32 3,268.99 3,269.33 3,268.97 3,269.22 100,359.2K
16:33 3,269.36 3,269.57 3,268.17 3,268.19 121,363.8K
16:34 3,267.94 3,267.94 3,265.60 3,265.60 221,159.1K
16:35 3,265.89 3,266.89 3,265.75 3,266.54 183,369.6K
16:36 3,265.99 3,267.41 3,265.87 3,267.41 237,054.9K
16:37 3,267.49 3,267.98 3,266.93 3,267.10 65,479.4K
16:38 3,267.25 3,267.25 3,266.76 3,266.81 100,763.2K
16:39 3,266.65 3,266.65 3,264.83 3,264.91 174,900.3K
16:40 3,264.97 3,266.76 3,264.97 3,266.76 138,104.8K
16:41 3,266.98 3,267.45 3,266.70 3,266.86 122,135.4K
16:42 3,266.99 3,267.53 3,266.98 3,267.53 79,931.7K
16:43 3,267.36 3,267.45 3,267.19 3,267.42 65,097.8K
16:44 3,267.37 3,267.37 3,266.77 3,266.96 128,220.4K
16:45 3,267.26 3,267.95 3,267.19 3,267.95 113,366.8K
16:46 3,268.15 3,268.90 3,268.15 3,268.31 109,167.6K
16:47 3,268.40 3,268.73 3,268.24 3,268.24 129,336.0K
16:48 3,267.97 3,269.49 3,267.91 3,269.35 98,745.4K
16:49 3,269.20 3,269.20 3,268.87 3,269.12 128,692.4K
16:50 3,269.13 3,269.13 3,268.26 3,268.53 118,306.2K
16:51 3,268.55 3,269.15 3,268.54 3,269.08 109,043.7K
16:52 3,269.12 3,270.09 3,269.11 3,270.09 119,407.1K
16:53 3,269.76 3,270.02 3,269.69 3,269.69 172,423.9K
16:54 3,269.72 3,269.72 3,268.49 3,268.58 174,308.4K
16:55 3,268.65 3,270.23 3,268.65 3,270.23 103,322.3K
16:56 3,270.37 3,270.72 3,269.58 3,269.58 156,396.4K
16:57 3,269.59 3,269.81 3,269.40 3,269.49 122,605.9K
16:58 3,269.63 3,270.08 3,269.31 3,269.97 123,959.6K
16:59 3,270.16 3,270.41 3,269.98 3,270.22 123,539.3K
17:00 3,270.20 3,270.36 3,269.89 3,269.89 130,421.6K
17:01 3,270.06 3,270.61 3,269.97 3,270.58 117,678.2K
17:02 3,270.38 3,270.92 3,270.38 3,270.63 160,154.5K
17:03 3,270.83 3,271.43 3,270.58 3,271.38 155,509.6K
17:04 3,272.09 3,272.33 3,270.87 3,270.87 206,163.8K
17:05 3,270.97 3,270.97 3,270.15 3,270.15 169,706.1K
17:06 3,270.20 3,270.20 3,269.72 3,269.72 153,044.9K
17:07 3,269.72 3,269.78 3,267.12 3,267.18 285,467.3K
17:08 3,267.10 3,267.31 3,266.62 3,266.70 129,051.4K
17:09 3,266.65 3,267.06 3,266.62 3,266.88 132,244.5K
17:10 3,266.86 3,267.60 3,266.76 3,267.37 186,978.0K
17:11 3,267.32 3,268.20 3,267.32 3,268.20 200,399.2K
17:12 3,268.32 3,269.65 3,268.32 3,269.15 165,132.6K
17:13 3,269.14 3,269.25 3,267.72 3,268.00 114,020.7K
17:14 3,267.80 3,267.92 3,267.37 3,267.48 90,568.2K
17:15 3,267.39 3,267.63 3,267.37 3,267.55 80,301.2K
17:16 3,267.81 3,267.87 3,267.09 3,267.09 71,213.4K
17:17 3,267.13 3,267.15 3,265.04 3,265.04 150,497.5K
17:18 3,264.20 3,264.20 3,262.68 3,262.68 309,327.5K
17:19 3,262.35 3,263.44 3,262.35 3,263.44 204,299.1K
17:20 3,263.51 3,263.93 3,263.51 3,263.62 231,383.3K
17:21 3,263.67 3,264.13 3,263.35 3,264.07 120,756.6K
17:22 3,264.26 3,264.59 3,264.26 3,264.32 161,630.7K
17:23 3,264.40 3,264.57 3,264.29 3,264.33 135,782.3K
17:24 3,264.27 3,264.84 3,264.27 3,264.84 135,452.2K
17:25 3,264.85 3,265.50 3,264.85 3,265.50 109,606.0K
17:26 3,265.48 3,265.52 3,265.32 3,265.41 119,503.6K
17:27 3,265.45 3,265.45 3,264.91 3,264.98 77,624.4K
17:28 3,265.10 3,265.10 3,264.33 3,264.40 136,787.9K
17:29 3,263.75 3,264.14 3,263.75 3,264.08 90,321.4K
17:30 3,264.15 3,264.15 3,263.33 3,263.36 140,529.5K
17:31 3,263.42 3,263.42 3,263.12 3,263.28 119,745.3K
17:32 3,263.32 3,263.48 3,263.04 3,263.11 120,945.9K
17:33 3,263.05 3,263.05 3,262.62 3,262.62 110,595.4K
17:34 3,263.01 3,263.98 3,263.01 3,263.95 222,383.9K
17:35 3,264.13 3,265.88 3,264.01 3,265.88 136,918.4K
17:36 3,265.81 3,266.57 3,265.70 3,266.48 94,442.4K
17:37 3,267.97 3,270.61 3,267.97 3,270.61 396,261.4K
17:38 3,271.09 3,271.32 3,270.73 3,270.74 246,677.1K
17:39 3,270.85 3,271.59 3,270.65 3,271.35 179,811.4K
17:40 3,271.73 3,276.78 3,271.68 3,276.78 762,008.5K
17:41 3,276.94 3,279.70 3,276.94 3,278.92 868,776.4K
17:42 3,278.80 3,280.42 3,278.80 3,280.42 419,606.5K
17:43 3,280.23 3,280.23 3,279.11 3,279.24 327,646.3K
17:44 3,279.24 3,281.32 3,278.50 3,281.32 461,543.1K
17:45 3,281.55 3,285.73 3,281.54 3,285.73 797,226.9K
17:46 3,285.86 3,286.10 3,285.82 3,285.92 377,519.3K
17:47 3,285.84 3,285.86 3,283.77 3,283.82 422,172.9K
17:48 3,283.58 3,283.80 3,282.25 3,282.25 362,548.2K
17:49 3,282.54 3,285.17 3,282.54 3,285.17 306,681.5K
17:50 3,285.63 3,285.63 3,284.65 3,284.74 336,533.2K
17:51 3,284.90 3,284.98 3,283.48 3,283.48 269,230.8K
17:52 3,283.27 3,283.27 3,281.64 3,281.64 190,037.4K
17:53 3,281.20 3,281.37 3,280.72 3,280.73 190,435.7K
17:54 3,280.94 3,283.69 3,280.66 3,282.66 182,408.8K
17:55 3,282.31 3,283.65 3,282.31 3,283.64 155,229.6K
17:56 3,283.33 3,283.33 3,282.78 3,282.79 242,628.6K
17:57 3,283.20 3,283.74 3,283.12 3,283.12 182,776.4K
17:58 3,282.83 3,285.59 3,282.75 3,285.59 277,503.5K
17:59 3,285.22 3,285.26 3,284.48 3,285.01 189,640.9K
18:00 3,286.39 3,287.75 3,286.39 3,287.65 290,349.5K
18:01 3,287.54 3,287.54 3,286.22 3,286.23 225,069.2K
18:02 3,286.30 3,286.30 3,283.40 3,283.40 249,533.6K
18:03 3,283.27 3,283.85 3,282.98 3,283.43 205,722.5K
18:04 3,283.43 3,283.52 3,282.15 3,282.15 158,323.9K
18:05 3,282.47 3,282.87 3,282.12 3,282.12 216,595.4K
18:06 3,282.43 3,282.43 3,280.95 3,280.95 138,217.1K
18:07 3,280.86 3,281.01 3,276.48 3,278.29 397,648.7K
18:08 3,278.85 3,279.29 3,278.85 3,279.12 122,234.7K
18:09 3,279.66 3,280.32 3,278.57 3,280.32 142,559.1K
18:10 3,280.45 3,280.45 3,279.50 3,279.54 163,726.3K
18:11 3,279.54 3,280.22 3,279.45 3,280.22 85,462.9K
18:12 3,280.18 3,281.00 3,280.18 3,280.87 75,800.4K
18:13 3,280.73 3,280.83 3,280.35 3,280.35 64,355.1K
18:14 3,280.37 3,281.69 3,280.34 3,281.69 119,179.4K
18:15 3,281.44 3,281.56 3,280.74 3,280.88 69,669.7K
18:16 3,280.18 3,280.50 3,279.98 3,280.18 116,448.9K
18:17 3,279.97 3,280.31 3,279.84 3,280.18 141,901.9K
18:18 3,280.17 3,280.26 3,279.52 3,279.52 111,386.7K
18:19 3,279.49 3,279.57 3,279.38 3,279.38 95,890.5K
18:20 3,279.18 3,279.37 3,279.13 3,279.14 130,561.4K
18:21 3,279.15 3,279.15 3,278.47 3,278.53 76,867.4K
18:22 3,278.65 3,279.26 3,278.38 3,278.38 136,358.9K
18:23 3,278.43 3,278.43 3,275.39 3,276.06 337,818.5K
18:24 3,275.76 3,275.76 3,274.33 3,274.33 205,350.0K
18:25 3,274.32 3,274.32 3,271.21 3,271.59 282,631.2K
18:26 3,271.90 3,273.05 3,271.26 3,271.30 214,903.8K
18:27 3,271.84 3,272.50 3,271.72 3,272.34 143,825.6K
18:28 3,272.13 3,272.98 3,272.13 3,272.64 132,129.3K
18:29 3,272.97 3,274.02 3,272.97 3,274.02 84,101.7K
18:30 3,274.12 3,274.36 3,273.42 3,273.42 136,228.8K
18:31 3,273.48 3,273.76 3,273.10 3,273.12 103,300.4K
18:32 3,273.10 3,273.10 3,271.86 3,271.89 95,193.3K
18:33 3,272.12 3,272.29 3,271.67 3,271.67 75,086.2K
18:34 3,271.57 3,272.56 3,271.57 3,272.41 76,675.2K
18:35 3,272.33 3,272.70 3,271.92 3,271.92 68,636.4K
18:36 3,272.52 3,272.54 3,272.02 3,272.04 111,057.7K
18:37 3,271.89 3,271.89 3,271.04 3,271.08 206,548.6K
18:38 3,271.29 3,271.50 3,271.21 3,271.36 136,064.9K
18:39 3,271.49 3,271.64 3,271.32 3,271.39 158,047.4K
18:40 3,271.69 3,271.69 3,271.69 3,271.69 213,310.8K
18:43 3,270.64 3,270.64 3,270.64 3,270.64 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음