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 3,228.39 3,230.32 3,224.57 3,230.07 1,372,137.2K
10:01 3,229.30 3,230.04 3,228.28 3,228.28 183,814.9K
10:02 3,228.20 3,228.20 3,223.72 3,223.72 440,259.3K
10:03 3,223.38 3,226.95 3,223.38 3,226.81 313,714.1K
10:04 3,227.01 3,227.53 3,224.60 3,224.64 265,309.4K
10:05 3,224.59 3,228.97 3,224.59 3,227.05 345,316.1K
10:06 3,227.09 3,227.09 3,222.88 3,222.88 257,998.4K
10:07 3,222.59 3,224.00 3,222.53 3,222.53 417,995.8K
10:08 3,222.41 3,222.41 3,217.39 3,218.56 486,596.1K
10:09 3,217.60 3,219.75 3,217.24 3,218.93 256,245.3K
10:10 3,218.44 3,220.57 3,217.40 3,220.57 236,546.4K
10:11 3,220.43 3,220.43 3,217.95 3,217.95 215,157.9K
10:12 3,218.07 3,219.16 3,217.20 3,217.20 175,811.6K
10:13 3,216.84 3,217.13 3,215.37 3,216.73 256,129.1K
10:14 3,217.80 3,217.80 3,216.30 3,217.42 148,000.5K
10:15 3,217.39 3,220.62 3,217.39 3,220.62 232,095.2K
10:16 3,221.41 3,222.45 3,221.41 3,222.24 249,187.8K
10:17 3,222.24 3,223.11 3,221.34 3,223.11 129,553.1K
10:18 3,223.61 3,223.61 3,222.18 3,223.18 184,275.9K
10:19 3,222.94 3,223.05 3,221.93 3,222.93 149,236.1K
10:20 3,222.87 3,222.87 3,221.75 3,221.75 131,413.1K
10:21 3,222.17 3,222.21 3,221.51 3,222.21 133,803.2K
10:22 3,222.57 3,222.57 3,221.75 3,221.75 88,964.4K
10:23 3,221.59 3,221.59 3,220.43 3,220.75 107,899.8K
10:24 3,220.57 3,220.57 3,217.83 3,217.83 238,023.1K
10:25 3,217.70 3,217.70 3,215.77 3,215.77 282,592.8K
10:26 3,215.76 3,217.23 3,215.54 3,216.81 309,132.5K
10:27 3,216.90 3,216.90 3,216.30 3,216.30 130,257.7K
10:28 3,216.16 3,216.17 3,213.96 3,214.06 214,807.5K
10:29 3,214.16 3,219.15 3,213.74 3,218.81 295,597.4K
10:30 3,218.60 3,218.60 3,217.35 3,218.08 260,816.1K
10:31 3,218.07 3,218.07 3,216.85 3,217.93 118,323.9K
10:32 3,217.62 3,218.36 3,217.13 3,218.36 78,286.6K
10:33 3,218.86 3,220.77 3,218.86 3,220.77 226,342.5K
10:34 3,220.78 3,220.78 3,220.35 3,220.38 90,462.6K
10:35 3,220.54 3,220.54 3,219.54 3,219.60 78,963.8K
10:36 3,219.40 3,219.40 3,218.30 3,218.37 80,642.4K
10:37 3,218.40 3,218.40 3,217.71 3,217.81 73,692.3K
10:38 3,217.89 3,219.87 3,217.30 3,219.87 103,138.6K
10:39 3,219.92 3,220.04 3,218.67 3,218.86 117,696.9K
10:40 3,218.86 3,218.86 3,217.41 3,218.36 173,606.3K
10:41 3,219.30 3,219.47 3,218.00 3,218.75 259,318.1K
10:42 3,218.94 3,218.94 3,218.51 3,218.67 204,318.5K
10:43 3,218.81 3,218.89 3,216.38 3,216.93 207,699.2K
10:44 3,217.52 3,218.16 3,217.15 3,218.16 239,128.5K
10:45 3,218.64 3,220.49 3,218.64 3,220.49 210,367.0K
10:46 3,220.40 3,223.41 3,220.40 3,222.84 268,779.0K
10:47 3,222.73 3,223.33 3,222.67 3,223.33 124,997.3K
10:48 3,223.33 3,223.43 3,222.80 3,223.40 100,530.9K
10:49 3,223.45 3,223.85 3,223.23 3,223.46 149,451.0K
10:50 3,223.21 3,223.60 3,222.64 3,223.60 123,479.1K
10:51 3,223.23 3,223.80 3,223.23 3,223.60 85,129.1K
10:52 3,223.89 3,226.07 3,223.89 3,226.07 214,867.9K
10:53 3,226.41 3,228.67 3,226.41 3,228.56 357,805.3K
10:54 3,228.69 3,228.69 3,225.98 3,226.04 187,009.0K
10:55 3,226.11 3,226.55 3,225.04 3,225.10 166,071.4K
10:56 3,224.49 3,224.94 3,223.96 3,224.94 166,525.9K
10:57 3,225.47 3,226.55 3,225.05 3,226.55 146,380.3K
10:58 3,226.66 3,226.96 3,225.90 3,225.90 131,691.4K
10:59 3,226.24 3,226.24 3,224.69 3,224.69 119,490.2K
11:00 3,224.19 3,224.19 3,222.28 3,222.43 151,166.5K
11:01 3,222.38 3,223.28 3,221.91 3,223.28 117,210.8K
11:02 3,223.12 3,223.20 3,222.60 3,222.64 67,105.1K
11:03 3,222.56 3,223.80 3,222.56 3,223.80 83,818.8K
11:04 3,223.72 3,224.10 3,223.70 3,223.70 101,754.5K
11:05 3,223.43 3,223.74 3,223.08 3,223.74 148,624.6K
11:06 3,223.89 3,223.91 3,221.45 3,221.45 155,827.6K
11:07 3,221.42 3,222.10 3,221.37 3,222.00 108,221.0K
11:08 3,221.89 3,222.37 3,221.89 3,222.28 118,552.0K
11:09 3,222.12 3,222.12 3,220.49 3,220.49 196,425.9K
11:10 3,220.46 3,220.50 3,219.31 3,219.36 229,263.1K
11:11 3,219.29 3,219.37 3,219.13 3,219.24 176,308.3K
11:12 3,219.15 3,219.18 3,218.23 3,218.23 165,840.4K
11:13 3,218.27 3,218.27 3,217.57 3,217.57 208,107.1K
11:14 3,217.32 3,217.47 3,216.91 3,216.91 244,406.6K
11:15 3,216.62 3,216.62 3,215.21 3,215.24 238,176.9K
11:16 3,214.99 3,215.66 3,214.48 3,215.66 415,052.2K
11:17 3,215.52 3,216.77 3,215.31 3,216.77 195,339.1K
11:18 3,216.89 3,217.22 3,215.71 3,215.95 208,424.8K
11:19 3,215.53 3,215.53 3,213.21 3,213.21 344,279.2K
11:20 3,212.63 3,212.83 3,212.50 3,212.74 336,383.3K
11:21 3,212.67 3,212.67 3,212.21 3,212.49 224,162.5K
11:22 3,212.23 3,212.23 3,211.38 3,211.39 301,485.5K
11:23 3,211.54 3,211.69 3,210.91 3,210.99 228,904.5K
11:24 3,211.02 3,211.02 3,210.24 3,210.24 245,099.0K
11:25 3,210.20 3,210.20 3,209.83 3,210.20 240,259.8K
11:26 3,210.19 3,211.38 3,210.12 3,211.38 212,823.3K
11:27 3,211.90 3,212.43 3,211.90 3,212.43 178,145.3K
11:28 3,212.28 3,212.47 3,211.87 3,212.13 256,589.3K
11:29 3,212.10 3,212.21 3,209.06 3,209.13 259,992.9K
11:30 3,209.44 3,210.32 3,209.32 3,209.68 385,644.6K
11:31 3,209.87 3,210.84 3,209.87 3,210.63 164,751.1K
11:32 3,210.61 3,212.06 3,210.51 3,211.88 126,672.1K
11:33 3,211.85 3,212.29 3,210.47 3,210.47 160,630.4K
11:34 3,210.37 3,210.37 3,209.22 3,209.22 388,459.9K
11:35 3,209.02 3,209.02 3,207.00 3,207.00 629,000.1K
11:36 3,207.17 3,207.30 3,206.50 3,206.59 500,781.3K
11:37 3,203.92 3,203.92 3,202.48 3,203.28 848,307.3K
11:38 3,202.92 3,204.15 3,202.67 3,204.15 530,374.0K
11:39 3,204.04 3,204.40 3,203.91 3,204.36 330,736.3K
11:40 3,204.49 3,204.66 3,204.28 3,204.44 333,804.5K
11:41 3,204.96 3,205.30 3,204.84 3,205.11 296,761.3K
11:42 3,205.09 3,205.90 3,204.94 3,205.90 257,159.3K
11:43 3,205.90 3,208.45 3,205.90 3,208.40 294,665.9K
11:44 3,208.44 3,209.29 3,208.44 3,209.12 255,380.5K
11:45 3,208.97 3,208.97 3,207.47 3,207.47 367,207.6K
11:46 3,207.53 3,207.53 3,206.92 3,206.93 286,836.5K
11:47 3,206.77 3,206.99 3,206.14 3,206.14 169,633.9K
11:48 3,206.16 3,207.21 3,205.79 3,207.21 158,210.0K
11:49 3,207.47 3,209.91 3,207.37 3,209.91 238,244.7K
11:50 3,210.82 3,211.24 3,210.82 3,211.11 257,725.6K
11:51 3,211.05 3,211.05 3,210.55 3,210.61 359,523.6K
11:52 3,210.58 3,210.81 3,209.96 3,209.96 216,939.8K
11:53 3,210.17 3,211.88 3,209.55 3,211.88 200,815.3K
11:54 3,212.14 3,212.59 3,211.40 3,212.59 214,269.1K
11:55 3,212.49 3,213.78 3,211.75 3,213.67 420,626.7K
11:56 3,213.75 3,213.75 3,212.63 3,213.17 319,902.5K
11:57 3,213.05 3,213.05 3,212.19 3,212.42 216,792.1K
11:58 3,212.39 3,212.44 3,212.03 3,212.20 225,785.7K
11:59 3,212.22 3,213.02 3,212.10 3,212.34 258,551.0K
12:00 3,212.59 3,212.59 3,210.91 3,210.95 226,109.7K
12:01 3,210.82 3,210.82 3,209.65 3,209.67 206,164.5K
12:02 3,209.35 3,209.89 3,209.35 3,209.45 246,823.1K
12:03 3,208.59 3,208.59 3,208.33 3,208.40 311,471.7K
12:04 3,208.24 3,208.25 3,207.55 3,207.55 202,733.7K
12:05 3,207.70 3,208.36 3,207.58 3,208.33 213,051.9K
12:06 3,208.37 3,208.73 3,207.82 3,208.52 207,207.2K
12:07 3,208.41 3,208.96 3,208.41 3,208.96 136,669.0K
12:08 3,208.54 3,209.64 3,208.54 3,209.61 184,562.0K
12:09 3,209.33 3,209.48 3,209.11 3,209.48 90,941.7K
12:10 3,209.45 3,209.80 3,208.84 3,208.84 119,321.4K
12:11 3,208.83 3,209.00 3,208.38 3,208.50 102,623.8K
12:12 3,208.37 3,208.46 3,207.75 3,207.75 171,417.8K
12:13 3,207.56 3,210.98 3,207.39 3,210.98 216,114.6K
12:14 3,211.03 3,211.03 3,210.37 3,210.43 122,025.1K
12:15 3,210.13 3,210.38 3,209.69 3,209.84 139,306.8K
12:16 3,209.34 3,212.33 3,209.32 3,211.81 185,078.6K
12:17 3,211.56 3,211.69 3,211.21 3,211.59 127,578.6K
12:18 3,211.49 3,212.46 3,211.49 3,212.24 119,019.5K
12:19 3,212.14 3,212.17 3,211.34 3,211.34 143,317.8K
12:20 3,211.46 3,213.00 3,211.46 3,213.00 105,688.6K
12:21 3,212.85 3,213.71 3,212.50 3,213.30 137,250.7K
12:22 3,213.29 3,213.62 3,213.17 3,213.62 148,199.4K
12:23 3,213.47 3,213.52 3,213.06 3,213.27 151,499.6K
12:24 3,213.06 3,213.34 3,212.31 3,212.31 97,830.1K
12:25 3,212.22 3,212.31 3,211.89 3,212.30 112,702.3K
12:26 3,212.01 3,212.91 3,211.98 3,212.91 214,592.0K
12:27 3,213.26 3,214.31 3,213.20 3,214.31 137,009.9K
12:28 3,214.18 3,214.56 3,214.09 3,214.42 236,224.7K
12:29 3,214.16 3,214.16 3,212.93 3,212.93 119,755.8K
12:30 3,212.74 3,212.74 3,212.04 3,212.32 125,725.9K
12:31 3,212.58 3,213.16 3,212.58 3,213.03 121,166.7K
12:32 3,212.88 3,213.15 3,212.74 3,213.15 124,890.6K
12:33 3,213.10 3,214.48 3,213.10 3,214.47 111,609.7K
12:34 3,214.48 3,214.90 3,214.47 3,214.90 162,300.8K
12:35 3,214.90 3,215.60 3,214.84 3,215.58 95,248.9K
12:36 3,215.59 3,216.80 3,215.55 3,216.70 152,436.3K
12:37 3,216.61 3,216.74 3,214.61 3,214.62 190,575.1K
12:38 3,214.50 3,214.71 3,213.86 3,214.11 141,398.3K
12:39 3,214.26 3,214.26 3,213.58 3,213.79 114,108.8K
12:40 3,213.44 3,213.62 3,211.91 3,212.05 160,216.1K
12:41 3,211.99 3,211.99 3,211.29 3,211.72 111,777.9K
12:42 3,212.11 3,212.15 3,211.52 3,211.88 123,169.5K
12:43 3,211.75 3,212.80 3,211.75 3,211.99 116,665.9K
12:44 3,212.05 3,212.05 3,209.33 3,209.97 220,417.7K
12:45 3,209.96 3,210.47 3,209.91 3,210.11 97,427.5K
12:46 3,210.02 3,210.30 3,209.83 3,210.29 102,768.6K
12:47 3,210.29 3,211.64 3,210.29 3,211.36 68,429.8K
12:48 3,211.18 3,211.18 3,209.79 3,209.79 75,716.9K
12:49 3,210.03 3,210.07 3,207.11 3,207.22 266,141.5K
12:50 3,207.67 3,207.67 3,205.53 3,205.53 170,883.6K
12:51 3,205.46 3,207.00 3,205.35 3,207.00 187,699.5K
12:52 3,207.55 3,207.58 3,204.78 3,204.78 270,641.8K
12:53 3,204.93 3,205.27 3,204.55 3,204.92 153,439.4K
12:54 3,204.92 3,205.16 3,204.35 3,204.35 178,531.0K
12:55 3,204.03 3,205.21 3,204.03 3,204.72 129,988.8K
12:56 3,204.99 3,205.60 3,204.99 3,205.59 184,192.0K
12:57 3,205.60 3,206.05 3,205.60 3,206.05 97,524.4K
12:58 3,206.25 3,206.25 3,205.71 3,205.71 90,864.4K
12:59 3,205.68 3,205.90 3,205.50 3,205.50 108,997.9K
13:00 3,205.44 3,205.44 3,204.61 3,204.74 138,063.3K
13:01 3,204.23 3,204.23 3,200.05 3,200.11 522,432.7K
13:02 3,200.00 3,200.00 3,198.11 3,198.34 443,387.2K
13:03 3,197.55 3,197.76 3,196.89 3,197.22 689,022.1K
13:04 3,197.48 3,198.79 3,197.48 3,198.65 194,538.0K
13:05 3,198.63 3,198.72 3,198.09 3,198.20 235,321.7K
13:06 3,198.29 3,198.29 3,197.19 3,197.19 250,647.8K
13:07 3,197.14 3,197.14 3,195.05 3,195.05 469,174.5K
13:08 3,194.27 3,194.46 3,192.80 3,192.80 512,204.5K
13:09 3,192.09 3,192.09 3,189.12 3,189.95 735,685.3K
13:10 3,189.41 3,191.97 3,189.41 3,191.97 496,530.3K
13:11 3,192.08 3,193.24 3,191.87 3,192.95 333,012.1K
13:12 3,193.32 3,194.76 3,193.31 3,194.63 244,412.0K
13:13 3,194.55 3,194.55 3,193.20 3,193.20 155,648.4K
13:14 3,193.04 3,193.43 3,192.69 3,193.35 198,972.0K
13:15 3,193.61 3,194.22 3,193.52 3,194.04 236,967.3K
13:16 3,193.76 3,193.76 3,192.95 3,193.07 132,081.6K
13:17 3,193.12 3,193.38 3,192.28 3,192.77 222,353.3K
13:18 3,192.81 3,192.81 3,190.15 3,190.15 219,409.8K
13:19 3,190.56 3,191.00 3,190.10 3,190.98 169,395.1K
13:20 3,191.27 3,192.68 3,191.27 3,192.68 165,854.8K
13:21 3,193.11 3,195.60 3,193.05 3,195.60 242,836.8K
13:22 3,195.80 3,196.17 3,195.75 3,195.75 273,035.1K
13:23 3,195.42 3,195.71 3,195.26 3,195.71 177,892.8K
13:24 3,196.41 3,197.00 3,196.41 3,196.90 190,252.1K
13:25 3,197.30 3,197.30 3,196.66 3,196.81 183,091.4K
13:26 3,196.92 3,197.25 3,195.87 3,195.89 116,953.3K
13:27 3,195.68 3,196.61 3,195.68 3,196.61 134,575.6K
13:28 3,198.39 3,200.08 3,198.39 3,199.66 259,645.7K
13:29 3,199.66 3,200.11 3,199.31 3,199.87 114,569.4K
13:30 3,199.69 3,199.69 3,198.48 3,198.51 96,582.7K
13:31 3,198.56 3,200.47 3,198.56 3,200.43 136,803.8K
13:32 3,200.07 3,201.06 3,200.07 3,201.06 137,668.7K
13:33 3,201.00 3,201.45 3,201.00 3,201.19 89,194.2K
13:34 3,201.12 3,201.37 3,201.12 3,201.37 101,977.7K
13:35 3,201.61 3,202.83 3,201.49 3,201.49 126,866.3K
13:36 3,201.86 3,202.05 3,201.41 3,201.59 87,393.2K
13:37 3,201.76 3,201.78 3,200.36 3,200.36 113,080.4K
13:38 3,200.61 3,200.84 3,200.20 3,200.37 103,915.9K
13:39 3,200.40 3,201.63 3,200.40 3,201.63 95,651.8K
13:40 3,201.56 3,201.73 3,201.48 3,201.48 107,155.5K
13:41 3,201.46 3,203.77 3,201.46 3,203.67 150,604.2K
13:42 3,203.72 3,204.04 3,203.61 3,203.88 104,589.0K
13:43 3,203.91 3,204.14 3,202.32 3,202.32 95,458.3K
13:44 3,202.43 3,202.79 3,201.83 3,201.83 80,452.6K
13:45 3,202.30 3,203.97 3,202.30 3,203.85 104,969.0K
13:46 3,203.80 3,204.33 3,203.72 3,203.89 65,575.8K
13:47 3,203.41 3,204.17 3,203.02 3,204.17 72,117.4K
13:48 3,204.26 3,204.27 3,203.35 3,203.36 123,287.8K
13:49 3,202.92 3,202.92 3,202.05 3,202.05 88,899.0K
13:50 3,201.82 3,202.22 3,201.58 3,202.22 129,722.1K
13:51 3,202.09 3,202.26 3,201.93 3,201.98 97,820.5K
13:52 3,202.04 3,202.58 3,202.04 3,202.43 86,115.7K
13:53 3,202.56 3,202.61 3,202.13 3,202.15 42,683.7K
13:54 3,202.18 3,202.22 3,201.15 3,201.15 109,245.6K
13:55 3,201.23 3,201.23 3,199.96 3,199.96 86,390.9K
13:56 3,200.21 3,200.21 3,198.49 3,198.49 157,413.4K
13:57 3,198.48 3,198.48 3,197.40 3,197.50 106,597.4K
13:58 3,196.84 3,196.84 3,195.17 3,195.32 162,751.5K
13:59 3,194.72 3,194.86 3,194.41 3,194.82 158,584.8K
14:00 3,194.67 3,195.08 3,194.62 3,195.08 111,345.6K
14:01 3,195.46 3,196.04 3,195.13 3,195.97 176,294.8K
14:02 3,195.99 3,196.25 3,195.87 3,195.98 114,929.8K
14:03 3,196.15 3,197.06 3,196.05 3,196.95 96,963.2K
14:04 3,196.61 3,196.83 3,196.40 3,196.73 97,712.8K
14:05 3,196.71 3,196.91 3,195.92 3,195.92 89,732.0K
14:06 3,195.78 3,196.78 3,195.37 3,196.78 97,059.3K
14:07 3,196.83 3,198.10 3,196.52 3,198.10 151,511.1K
14:08 3,198.17 3,198.98 3,198.00 3,198.56 123,052.2K
14:09 3,199.79 3,200.05 3,199.27 3,199.29 127,385.3K
14:10 3,199.63 3,201.14 3,199.63 3,200.86 213,967.2K
14:11 3,200.99 3,201.80 3,200.93 3,201.80 105,707.9K
14:12 3,201.63 3,202.67 3,201.59 3,202.23 123,587.6K
14:13 3,203.68 3,205.15 3,203.68 3,204.68 347,994.3K
14:14 3,204.54 3,204.77 3,204.03 3,204.03 138,655.1K
14:15 3,204.02 3,204.41 3,203.77 3,203.77 116,991.4K
14:16 3,203.68 3,204.08 3,202.84 3,202.95 160,088.8K
14:17 3,202.76 3,202.76 3,201.94 3,201.94 100,087.1K
14:18 3,202.10 3,203.29 3,201.76 3,202.63 112,646.6K
14:19 3,202.61 3,203.40 3,202.61 3,203.40 107,119.0K
14:20 3,203.71 3,203.71 3,203.32 3,203.44 90,921.7K
14:21 3,203.58 3,204.33 3,203.34 3,204.07 72,330.8K
14:22 3,204.19 3,204.19 3,203.53 3,203.73 72,652.6K
14:23 3,203.85 3,204.03 3,203.72 3,203.78 49,004.6K
14:24 3,203.69 3,203.69 3,202.29 3,202.29 76,811.3K
14:25 3,202.26 3,202.26 3,201.24 3,201.33 171,264.5K
14:26 3,201.32 3,201.32 3,199.98 3,200.27 120,650.1K
14:27 3,200.15 3,200.15 3,199.07 3,199.07 108,550.6K
14:28 3,198.97 3,198.97 3,197.86 3,197.86 85,595.1K
14:29 3,197.78 3,197.78 3,196.88 3,197.00 133,879.9K
14:30 3,197.04 3,198.18 3,197.04 3,198.18 63,978.8K
14:31 3,198.27 3,198.73 3,198.27 3,198.73 57,969.2K
14:32 3,198.70 3,199.87 3,198.70 3,199.87 58,847.5K
14:33 3,199.66 3,199.83 3,199.44 3,199.44 33,956.6K
14:34 3,199.57 3,200.72 3,199.57 3,200.68 58,534.5K
14:35 3,201.81 3,201.85 3,201.06 3,201.07 69,736.7K
14:36 3,200.94 3,200.94 3,199.65 3,199.65 49,284.4K
14:37 3,199.57 3,199.57 3,199.28 3,199.28 58,495.0K
14:38 3,199.15 3,199.15 3,198.47 3,198.59 94,767.9K
14:39 3,198.61 3,198.61 3,198.14 3,198.14 57,393.0K
14:40 3,198.01 3,198.01 3,197.03 3,197.07 117,674.1K
14:41 3,196.69 3,197.08 3,196.27 3,196.27 154,485.8K
14:42 3,196.13 3,196.20 3,194.68 3,194.99 208,506.8K
14:43 3,194.85 3,195.00 3,194.57 3,194.58 101,228.8K
14:44 3,194.65 3,195.94 3,194.61 3,195.94 152,676.1K
14:45 3,195.78 3,196.07 3,195.59 3,195.60 55,028.3K
14:46 3,195.66 3,195.75 3,194.62 3,194.62 75,954.9K
14:47 3,194.50 3,194.50 3,192.44 3,192.48 291,666.1K
14:48 3,192.64 3,192.85 3,191.74 3,191.74 271,566.4K
14:49 3,190.69 3,192.11 3,190.69 3,192.11 251,792.8K
14:50 3,191.96 3,192.48 3,191.33 3,192.48 166,288.8K
14:51 3,192.65 3,192.86 3,192.47 3,192.79 108,478.1K
14:52 3,193.08 3,194.48 3,193.02 3,194.45 112,564.8K
14:53 3,194.61 3,194.74 3,194.12 3,194.13 98,267.2K
14:54 3,194.05 3,194.82 3,193.91 3,194.82 115,420.2K
14:55 3,194.59 3,195.62 3,194.54 3,195.62 102,591.3K
14:56 3,195.11 3,195.30 3,194.54 3,194.54 72,712.0K
14:57 3,194.34 3,194.34 3,193.60 3,193.73 75,968.5K
14:58 3,193.30 3,193.30 3,192.83 3,193.08 84,298.0K
14:59 3,193.12 3,193.12 3,192.32 3,192.40 155,702.7K
15:00 3,192.60 3,192.60 3,191.43 3,191.43 95,419.5K
15:01 3,191.43 3,191.55 3,189.42 3,189.42 242,351.0K
15:02 3,189.16 3,189.63 3,188.91 3,188.94 343,329.0K
15:03 3,188.95 3,189.80 3,188.80 3,189.80 122,342.8K
15:04 3,189.53 3,190.24 3,189.53 3,190.24 93,416.9K
15:05 3,190.10 3,190.10 3,189.55 3,190.04 100,504.7K
15:06 3,190.15 3,190.15 3,189.91 3,190.11 136,525.8K
15:07 3,190.05 3,190.75 3,190.04 3,190.75 152,270.1K
15:08 3,190.81 3,192.17 3,190.78 3,192.17 130,081.5K
15:09 3,192.35 3,192.35 3,191.82 3,192.28 73,039.9K
15:10 3,192.56 3,194.04 3,192.56 3,193.44 128,707.1K
15:11 3,193.49 3,193.87 3,193.03 3,193.21 112,792.1K
15:12 3,193.45 3,194.27 3,193.45 3,194.02 85,907.5K
15:13 3,193.96 3,194.45 3,193.94 3,194.28 63,078.6K
15:14 3,196.16 3,196.58 3,195.74 3,196.58 124,870.6K
15:15 3,196.66 3,196.66 3,195.74 3,195.74 84,062.7K
15:16 3,195.75 3,195.81 3,195.44 3,195.47 54,437.8K
15:17 3,195.32 3,195.39 3,195.02 3,195.14 41,376.4K
15:18 3,195.15 3,195.21 3,194.88 3,194.98 61,182.1K
15:19 3,194.99 3,194.99 3,193.99 3,194.05 72,758.9K
15:20 3,193.97 3,194.56 3,193.97 3,194.56 40,161.5K
15:21 3,194.64 3,195.02 3,194.59 3,195.02 48,344.7K
15:22 3,195.02 3,195.22 3,194.97 3,195.12 107,075.5K
15:23 3,194.92 3,195.37 3,194.92 3,194.94 58,003.1K
15:24 3,195.09 3,198.12 3,194.85 3,198.09 178,065.7K
15:25 3,198.55 3,201.06 3,198.45 3,201.06 215,322.2K
15:26 3,201.63 3,201.64 3,199.95 3,200.02 157,320.7K
15:27 3,199.87 3,199.96 3,197.90 3,198.05 80,762.8K
15:28 3,198.14 3,198.38 3,197.08 3,197.57 99,925.6K
15:29 3,197.37 3,198.59 3,196.31 3,196.34 104,427.4K
15:30 3,196.31 3,197.16 3,196.31 3,196.51 154,244.7K
15:31 3,196.45 3,196.45 3,195.22 3,195.64 80,539.4K
15:32 3,195.59 3,195.59 3,193.37 3,193.37 116,553.9K
15:33 3,193.43 3,193.57 3,193.31 3,193.45 54,454.8K
15:34 3,193.64 3,194.02 3,193.41 3,193.68 89,577.4K
15:35 3,193.60 3,193.60 3,193.01 3,193.47 104,506.7K
15:36 3,193.74 3,194.07 3,193.37 3,194.07 65,932.2K
15:37 3,194.28 3,195.82 3,194.28 3,195.82 66,146.8K
15:38 3,195.83 3,195.89 3,195.15 3,195.15 49,802.0K
15:39 3,195.09 3,195.09 3,194.67 3,194.70 42,153.9K
15:40 3,194.68 3,195.06 3,194.65 3,195.06 70,440.1K
15:41 3,195.19 3,196.21 3,195.19 3,196.21 100,672.3K
15:42 3,196.06 3,198.48 3,196.06 3,198.48 82,107.3K
15:43 3,198.50 3,200.09 3,198.50 3,198.99 109,146.0K
15:44 3,198.55 3,199.00 3,198.05 3,199.00 75,782.0K
15:45 3,199.02 3,199.67 3,199.02 3,199.23 76,034.5K
15:46 3,198.75 3,199.05 3,198.50 3,198.88 74,779.5K
15:47 3,199.14 3,200.13 3,199.14 3,200.13 134,869.7K
15:48 3,200.05 3,201.40 3,200.05 3,201.40 210,557.7K
15:49 3,201.38 3,201.38 3,199.16 3,199.55 222,418.9K
15:50 3,199.59 3,201.21 3,199.59 3,201.21 138,860.6K
15:51 3,201.51 3,202.28 3,201.51 3,201.64 162,809.8K
15:52 3,201.59 3,204.38 3,201.59 3,204.38 273,380.7K
15:53 3,204.85 3,207.64 3,204.85 3,207.64 354,603.5K
15:54 3,207.51 3,208.59 3,207.01 3,207.01 266,569.5K
15:55 3,206.22 3,206.79 3,205.11 3,205.11 223,237.4K
15:56 3,204.23 3,204.73 3,203.94 3,204.07 160,600.8K
15:57 3,202.69 3,203.45 3,202.52 3,202.86 101,329.9K
15:58 3,203.05 3,205.98 3,203.05 3,205.98 130,574.3K
15:59 3,206.24 3,206.75 3,206.17 3,206.75 175,800.8K
16:00 3,206.69 3,207.34 3,205.16 3,205.16 169,771.4K
16:01 3,205.42 3,206.03 3,205.33 3,205.57 154,109.0K
16:02 3,205.53 3,205.59 3,203.64 3,203.83 164,938.1K
16:03 3,203.91 3,204.05 3,202.21 3,202.27 210,387.7K
16:04 3,202.12 3,203.42 3,202.12 3,203.42 88,575.7K
16:05 3,203.29 3,203.53 3,200.28 3,200.28 119,820.2K
16:06 3,199.52 3,200.35 3,198.67 3,200.34 168,255.6K
16:07 3,200.34 3,201.07 3,200.34 3,201.07 75,942.9K
16:08 3,201.01 3,202.22 3,201.01 3,202.22 140,798.2K
16:09 3,202.34 3,202.95 3,201.17 3,201.17 146,452.2K
16:10 3,201.66 3,202.91 3,201.66 3,202.91 97,430.6K
16:11 3,202.92 3,204.13 3,202.92 3,204.12 174,515.7K
16:12 3,204.50 3,204.68 3,203.13 3,203.14 160,269.0K
16:13 3,203.29 3,204.37 3,203.17 3,204.03 161,684.1K
16:14 3,204.37 3,204.66 3,203.53 3,203.54 136,604.4K
16:15 3,203.54 3,203.87 3,203.21 3,203.66 119,471.3K
16:16 3,204.07 3,204.07 3,201.66 3,201.76 171,170.2K
16:17 3,201.94 3,202.54 3,201.94 3,202.54 82,344.7K
16:18 3,202.56 3,203.61 3,202.56 3,203.61 79,807.2K
16:19 3,203.67 3,204.39 3,202.21 3,202.92 159,556.7K
16:20 3,202.95 3,203.04 3,202.33 3,202.66 149,998.7K
16:21 3,202.89 3,203.01 3,202.58 3,202.95 82,945.1K
16:22 3,202.95 3,206.93 3,202.95 3,206.41 260,801.7K
16:23 3,206.56 3,206.74 3,206.24 3,206.24 118,010.4K
16:24 3,206.25 3,206.51 3,205.99 3,206.50 128,577.1K
16:25 3,206.56 3,206.56 3,204.67 3,204.67 115,423.2K
16:26 3,204.47 3,205.09 3,204.36 3,205.09 128,769.5K
16:27 3,204.84 3,207.66 3,204.84 3,207.47 171,761.4K
16:28 3,207.70 3,207.70 3,207.04 3,207.54 170,307.4K
16:29 3,207.30 3,208.18 3,207.30 3,208.14 127,802.5K
16:30 3,208.11 3,211.91 3,208.11 3,211.80 408,031.0K
16:31 3,211.86 3,212.64 3,211.79 3,212.64 230,399.6K
16:32 3,212.69 3,213.74 3,212.69 3,213.74 234,759.2K
16:33 3,213.69 3,213.72 3,211.96 3,211.96 291,314.8K
16:34 3,212.00 3,213.24 3,212.00 3,212.15 179,117.0K
16:35 3,212.24 3,212.72 3,212.24 3,212.72 257,357.0K
16:36 3,212.29 3,212.29 3,211.37 3,211.40 163,386.3K
16:37 3,211.05 3,211.56 3,210.97 3,211.56 191,922.0K
16:38 3,211.64 3,211.92 3,211.46 3,211.90 128,558.8K
16:39 3,211.94 3,213.14 3,211.74 3,213.14 232,085.3K
16:40 3,213.84 3,215.38 3,213.84 3,215.23 336,717.2K
16:41 3,215.53 3,216.20 3,215.09 3,215.09 364,921.4K
16:42 3,214.91 3,218.17 3,214.89 3,218.08 345,967.4K
16:43 3,217.96 3,220.90 3,217.96 3,220.59 633,536.2K
16:44 3,220.45 3,226.07 3,220.45 3,226.00 910,843.3K
16:45 3,226.44 3,229.74 3,226.44 3,228.87 1,039,871.7K
16:46 3,228.10 3,229.16 3,226.80 3,226.80 631,458.5K
16:47 3,226.16 3,226.16 3,224.04 3,224.04 410,652.6K
16:48 3,223.65 3,225.40 3,223.65 3,225.25 344,863.5K
16:49 3,223.94 3,223.94 3,222.54 3,222.78 476,579.5K
16:50 3,222.28 3,224.42 3,222.28 3,223.85 225,572.9K
16:51 3,225.88 3,226.10 3,223.88 3,224.38 293,475.1K
16:52 3,225.02 3,225.51 3,224.64 3,225.38 274,006.5K
16:53 3,225.53 3,225.85 3,223.51 3,223.51 257,710.6K
16:54 3,223.47 3,223.47 3,221.82 3,222.85 201,925.5K
16:55 3,222.50 3,223.62 3,222.38 3,223.62 167,282.1K
16:56 3,223.34 3,223.34 3,221.68 3,221.68 147,039.9K
16:57 3,221.43 3,221.43 3,220.69 3,221.10 183,425.0K
16:58 3,220.82 3,221.12 3,220.32 3,220.43 116,918.4K
16:59 3,220.65 3,222.41 3,220.65 3,222.37 142,555.7K
17:00 3,222.55 3,224.80 3,222.55 3,224.51 232,860.9K
17:01 3,225.08 3,228.00 3,224.91 3,227.79 329,151.0K
17:02 3,227.32 3,227.32 3,224.91 3,225.83 232,701.2K
17:03 3,226.13 3,226.13 3,225.55 3,225.80 180,682.8K
17:04 3,225.89 3,226.72 3,225.89 3,226.09 159,179.5K
17:05 3,226.01 3,226.47 3,226.01 3,226.28 143,494.2K
17:06 3,226.45 3,226.69 3,225.97 3,225.97 130,640.6K
17:07 3,225.67 3,225.67 3,224.71 3,224.71 131,587.9K
17:08 3,224.66 3,224.66 3,223.52 3,224.54 178,807.2K
17:09 3,224.49 3,225.38 3,224.33 3,225.38 107,687.6K
17:10 3,225.62 3,227.14 3,225.62 3,227.13 125,901.7K
17:11 3,227.52 3,229.02 3,227.50 3,229.02 271,044.4K
17:12 3,229.04 3,232.75 3,229.04 3,232.75 634,816.3K
17:13 3,232.61 3,234.17 3,232.61 3,233.67 475,301.7K
17:14 3,233.61 3,234.26 3,233.12 3,233.12 301,450.2K
17:15 3,233.12 3,233.31 3,231.06 3,231.18 335,811.6K
17:16 3,231.39 3,232.46 3,230.39 3,230.39 210,984.6K
17:17 3,230.08 3,230.46 3,229.69 3,230.46 197,861.6K
17:18 3,230.72 3,230.98 3,230.47 3,230.97 111,056.4K
17:19 3,230.88 3,230.90 3,230.04 3,230.04 180,560.0K
17:20 3,230.04 3,230.88 3,228.87 3,228.87 165,469.8K
17:21 3,228.99 3,228.99 3,227.23 3,227.23 259,809.4K
17:22 3,227.03 3,227.03 3,224.38 3,225.21 282,202.8K
17:23 3,225.05 3,226.44 3,225.05 3,225.96 218,166.6K
17:24 3,226.67 3,227.35 3,226.45 3,226.45 178,348.8K
17:25 3,226.21 3,226.31 3,224.76 3,224.76 196,807.2K
17:26 3,224.36 3,224.36 3,223.10 3,223.10 204,385.8K
17:27 3,223.20 3,225.15 3,223.20 3,225.10 184,784.0K
17:28 3,225.09 3,226.02 3,224.79 3,224.79 163,074.0K
17:29 3,224.79 3,226.00 3,224.79 3,226.00 63,704.5K
17:30 3,225.88 3,226.53 3,225.74 3,226.53 117,015.9K
17:31 3,227.04 3,227.39 3,226.58 3,226.58 113,861.2K
17:32 3,226.37 3,226.37 3,224.09 3,224.09 206,488.3K
17:33 3,223.97 3,225.29 3,223.52 3,225.29 135,261.9K
17:34 3,225.77 3,227.22 3,225.77 3,226.95 164,133.9K
17:35 3,226.92 3,226.92 3,225.15 3,225.83 100,031.8K
17:36 3,225.88 3,226.03 3,224.65 3,224.65 125,760.4K
17:37 3,224.51 3,224.85 3,224.18 3,224.18 61,701.6K
17:38 3,224.13 3,224.13 3,223.52 3,223.75 136,671.7K
17:39 3,223.83 3,224.19 3,223.83 3,223.91 145,608.6K
17:40 3,223.90 3,224.10 3,223.72 3,223.79 98,356.5K
17:41 3,223.79 3,224.82 3,223.79 3,224.82 114,195.6K
17:42 3,224.84 3,225.32 3,224.84 3,224.89 99,660.1K
17:43 3,224.52 3,225.50 3,224.52 3,225.04 81,450.0K
17:44 3,225.14 3,225.14 3,224.63 3,224.81 67,340.1K
17:45 3,224.79 3,225.13 3,224.71 3,224.82 61,798.8K
17:46 3,224.05 3,224.13 3,221.43 3,221.43 296,892.2K
17:47 3,219.09 3,219.09 3,215.70 3,216.22 367,764.2K
17:48 3,216.75 3,218.16 3,216.75 3,218.16 164,269.2K
17:49 3,218.42 3,219.38 3,218.42 3,219.24 118,396.5K
17:50 3,219.16 3,219.31 3,218.62 3,218.91 77,118.4K
17:51 3,218.79 3,221.15 3,218.79 3,221.15 93,686.4K
17:52 3,221.05 3,221.12 3,220.76 3,220.76 79,489.7K
17:53 3,220.28 3,220.30 3,219.05 3,219.21 120,168.6K
17:54 3,218.09 3,218.41 3,217.73 3,218.41 133,024.4K
17:55 3,217.99 3,219.53 3,217.42 3,219.53 115,763.0K
17:56 3,219.70 3,222.59 3,219.70 3,222.44 155,178.8K
17:57 3,222.22 3,222.68 3,222.12 3,222.12 69,976.4K
17:58 3,222.53 3,223.64 3,222.53 3,223.07 93,374.0K
17:59 3,222.79 3,222.93 3,222.18 3,222.25 101,217.9K
18:00 3,222.23 3,222.54 3,222.11 3,222.44 63,930.4K
18:01 3,222.22 3,222.58 3,221.89 3,222.58 64,012.6K
18:02 3,222.42 3,222.54 3,221.11 3,221.11 54,006.4K
18:03 3,221.28 3,221.47 3,220.41 3,220.43 78,544.0K
18:04 3,220.53 3,220.75 3,218.42 3,218.78 154,585.4K
18:05 3,219.02 3,219.02 3,218.58 3,218.80 107,249.7K
18:06 3,218.98 3,219.78 3,218.96 3,219.56 59,523.1K
18:07 3,219.57 3,219.80 3,219.52 3,219.80 70,237.1K
18:08 3,220.09 3,220.65 3,220.09 3,220.56 78,069.1K
18:09 3,220.32 3,220.47 3,219.99 3,220.33 41,940.7K
18:10 3,220.33 3,220.33 3,214.82 3,214.82 318,393.0K
18:11 3,215.01 3,215.62 3,215.01 3,215.27 74,336.6K
18:12 3,214.34 3,214.34 3,211.82 3,211.91 248,095.4K
18:13 3,212.01 3,213.35 3,212.01 3,212.75 85,084.4K
18:14 3,212.98 3,213.80 3,212.98 3,213.80 99,632.1K
18:15 3,214.11 3,214.17 3,209.68 3,209.78 284,586.2K
18:16 3,209.87 3,210.16 3,207.03 3,207.22 236,633.0K
18:17 3,208.02 3,209.19 3,208.02 3,209.19 100,195.7K
18:18 3,209.06 3,210.13 3,209.06 3,210.13 119,422.8K
18:19 3,209.83 3,211.06 3,209.83 3,211.06 70,917.4K
18:20 3,210.38 3,210.38 3,208.56 3,208.64 99,655.4K
18:21 3,208.68 3,209.73 3,208.68 3,209.73 122,351.6K
18:22 3,209.94 3,210.50 3,209.70 3,209.94 115,764.1K
18:23 3,209.81 3,210.56 3,209.78 3,210.56 109,964.5K
18:24 3,210.83 3,212.04 3,210.83 3,212.04 124,248.0K
18:25 3,212.27 3,213.40 3,212.27 3,213.30 97,722.1K
18:26 3,213.33 3,213.67 3,212.80 3,212.91 96,424.1K
18:27 3,212.86 3,212.88 3,211.28 3,212.16 151,335.6K
18:28 3,212.35 3,212.45 3,212.10 3,212.10 51,827.1K
18:29 3,212.26 3,212.38 3,211.97 3,211.97 39,331.5K
18:30 3,211.90 3,212.37 3,209.40 3,209.40 157,493.9K
18:31 3,208.89 3,209.01 3,208.56 3,208.83 163,201.6K
18:32 3,208.78 3,208.98 3,207.83 3,207.83 120,629.6K
18:33 3,208.01 3,209.90 3,208.01 3,209.48 130,500.7K
18:34 3,209.44 3,209.44 3,206.60 3,207.06 184,304.8K
18:35 3,207.07 3,207.07 3,205.52 3,205.52 181,612.4K
18:36 3,205.67 3,205.84 3,204.23 3,204.31 160,041.9K
18:37 3,204.65 3,204.76 3,203.82 3,204.32 138,433.3K
18:38 3,204.35 3,204.35 3,203.94 3,204.13 139,770.1K
18:39 3,204.15 3,205.28 3,204.15 3,205.08 128,001.8K
18:40 3,205.35 3,205.35 3,205.35 3,205.35 376,888.2K
18:43 3,207.70 3,207.70 3,207.70 3,207.70 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음