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 3,228.40 3,230.74 3,226.79 3,226.96 1,240,521.5K
10:01 3,227.73 3,229.49 3,227.48 3,227.49 253,430.3K
10:02 3,227.75 3,229.45 3,227.75 3,229.45 268,689.2K
10:03 3,229.61 3,230.20 3,228.32 3,228.32 273,525.2K
10:04 3,227.46 3,228.00 3,226.48 3,226.48 256,921.2K
10:05 3,225.30 3,226.41 3,225.30 3,225.74 317,019.8K
10:06 3,225.41 3,225.41 3,221.55 3,221.55 602,981.4K
10:07 3,221.46 3,222.91 3,221.46 3,222.45 308,279.4K
10:08 3,223.55 3,223.70 3,223.00 3,223.08 221,908.5K
10:09 3,223.28 3,225.92 3,223.28 3,225.92 233,152.4K
10:10 3,225.58 3,228.59 3,225.58 3,228.20 323,919.3K
10:11 3,228.16 3,228.16 3,225.34 3,226.18 226,731.9K
10:12 3,226.09 3,226.09 3,223.43 3,224.33 287,234.8K
10:13 3,224.07 3,224.82 3,223.62 3,224.82 132,422.7K
10:14 3,224.79 3,224.87 3,224.44 3,224.61 171,450.5K
10:15 3,224.54 3,224.54 3,223.85 3,224.40 150,091.5K
10:16 3,224.48 3,226.14 3,224.48 3,226.14 139,951.5K
10:17 3,226.24 3,227.36 3,226.17 3,227.27 114,819.3K
10:18 3,227.39 3,228.20 3,227.39 3,228.12 246,043.5K
10:19 3,228.11 3,228.23 3,227.63 3,227.63 167,639.7K
10:20 3,227.60 3,228.89 3,227.60 3,228.89 264,937.1K
10:21 3,229.40 3,229.70 3,229.04 3,229.41 174,043.3K
10:22 3,229.35 3,232.52 3,229.35 3,232.52 269,155.7K
10:23 3,232.58 3,233.66 3,232.37 3,233.66 305,927.8K
10:24 3,233.66 3,234.10 3,233.66 3,233.80 307,238.2K
10:25 3,233.75 3,234.32 3,233.65 3,234.11 299,968.8K
10:26 3,234.23 3,236.15 3,234.23 3,236.15 598,754.4K
10:27 3,236.21 3,236.21 3,235.69 3,235.69 324,033.7K
10:28 3,235.62 3,235.62 3,234.32 3,234.32 346,725.4K
10:29 3,234.48 3,234.70 3,234.02 3,234.24 237,582.2K
10:30 3,234.88 3,234.88 3,233.90 3,233.90 285,006.3K
10:31 3,234.52 3,236.26 3,234.24 3,236.24 547,079.4K
10:32 3,236.00 3,238.77 3,236.00 3,238.77 819,460.7K
10:33 3,239.08 3,240.00 3,239.03 3,239.98 859,372.9K
10:34 3,240.06 3,240.12 3,237.67 3,237.67 488,406.0K
10:35 3,237.41 3,240.17 3,237.41 3,239.70 325,877.6K
10:36 3,239.57 3,240.63 3,239.45 3,240.60 574,723.1K
10:37 3,240.67 3,242.11 3,240.67 3,242.11 577,975.5K
10:38 3,242.37 3,243.53 3,242.19 3,242.60 419,269.3K
10:39 3,242.60 3,242.81 3,241.96 3,241.96 300,680.1K
10:40 3,242.18 3,242.91 3,242.18 3,242.19 420,617.2K
10:41 3,241.31 3,241.31 3,238.68 3,238.96 451,680.9K
10:42 3,239.02 3,240.23 3,238.71 3,240.11 347,458.0K
10:43 3,239.90 3,239.90 3,238.95 3,239.20 361,789.4K
10:44 3,239.40 3,240.11 3,238.65 3,239.91 480,996.4K
10:45 3,239.92 3,240.02 3,238.76 3,238.86 335,638.6K
10:46 3,238.72 3,238.91 3,238.15 3,238.15 308,021.8K
10:47 3,238.13 3,238.15 3,237.09 3,237.09 259,687.4K
10:48 3,237.00 3,237.00 3,236.18 3,236.21 380,566.5K
10:49 3,235.65 3,236.66 3,235.65 3,235.86 360,210.5K
10:50 3,235.85 3,236.68 3,235.85 3,236.30 252,706.5K
10:51 3,236.25 3,236.54 3,236.10 3,236.54 247,095.2K
10:52 3,236.42 3,237.66 3,236.42 3,237.65 372,224.8K
10:53 3,237.55 3,238.76 3,237.55 3,238.76 163,476.7K
10:54 3,238.84 3,240.04 3,238.78 3,240.04 314,412.2K
10:55 3,240.38 3,240.53 3,240.23 3,240.32 610,127.0K
10:56 3,240.37 3,240.37 3,238.92 3,239.21 345,296.5K
10:57 3,239.00 3,239.07 3,236.74 3,236.83 371,281.5K
10:58 3,236.65 3,237.45 3,236.65 3,237.28 226,130.6K
10:59 3,237.29 3,237.95 3,237.19 3,237.25 151,915.2K
11:00 3,237.15 3,237.78 3,236.69 3,237.78 340,817.4K
11:01 3,238.10 3,238.61 3,237.72 3,237.77 172,910.0K
11:02 3,237.97 3,238.51 3,237.97 3,238.38 104,292.2K
11:03 3,238.40 3,239.10 3,238.40 3,239.05 140,196.3K
11:04 3,238.62 3,238.89 3,238.15 3,238.89 213,609.0K
11:05 3,238.69 3,239.82 3,238.65 3,239.82 189,228.3K
11:06 3,241.97 3,242.06 3,241.14 3,241.81 545,471.9K
11:07 3,241.79 3,242.97 3,241.79 3,242.61 318,193.9K
11:08 3,242.67 3,243.16 3,242.39 3,243.07 267,309.0K
11:09 3,243.03 3,243.10 3,241.44 3,241.49 237,037.5K
11:10 3,241.59 3,242.49 3,241.52 3,242.47 301,921.7K
11:11 3,242.86 3,242.86 3,242.54 3,242.65 304,973.8K
11:12 3,242.69 3,242.69 3,242.32 3,242.51 234,119.9K
11:13 3,242.79 3,245.05 3,242.79 3,245.05 611,457.0K
11:14 3,244.54 3,244.98 3,244.42 3,244.98 312,295.3K
11:15 3,245.07 3,245.09 3,243.64 3,243.64 333,454.9K
11:16 3,243.40 3,243.40 3,241.38 3,241.38 313,742.6K
11:17 3,241.46 3,241.46 3,239.29 3,239.57 324,456.9K
11:18 3,239.56 3,241.07 3,239.42 3,240.75 416,221.7K
11:19 3,240.81 3,240.81 3,240.09 3,240.16 218,733.7K
11:20 3,240.00 3,240.76 3,239.93 3,240.64 179,687.0K
11:21 3,240.56 3,242.07 3,240.26 3,242.07 240,053.1K
11:22 3,242.12 3,242.47 3,241.71 3,241.80 195,385.5K
11:23 3,241.41 3,241.70 3,241.27 3,241.39 212,110.0K
11:24 3,241.46 3,242.50 3,241.43 3,241.92 174,057.4K
11:25 3,242.03 3,242.32 3,241.66 3,241.66 188,522.8K
11:26 3,241.98 3,242.15 3,240.96 3,241.19 230,133.6K
11:27 3,240.73 3,241.05 3,239.97 3,240.37 187,435.9K
11:28 3,240.10 3,241.05 3,240.04 3,240.85 216,213.2K
11:29 3,240.89 3,242.13 3,240.89 3,241.89 225,605.7K
11:30 3,241.91 3,242.65 3,241.91 3,242.06 201,382.2K
11:31 3,241.99 3,242.10 3,241.73 3,242.10 162,271.9K
11:32 3,242.15 3,243.14 3,242.15 3,243.14 229,418.8K
11:33 3,243.08 3,243.32 3,242.90 3,243.32 160,565.8K
11:34 3,243.37 3,243.37 3,241.90 3,241.99 158,046.1K
11:35 3,241.84 3,242.46 3,241.64 3,241.78 157,858.2K
11:36 3,241.60 3,243.65 3,241.40 3,243.54 318,817.3K
11:37 3,243.42 3,244.25 3,243.42 3,244.25 309,622.3K
11:38 3,244.20 3,244.51 3,244.03 3,244.51 350,785.5K
11:39 3,244.11 3,245.08 3,244.11 3,245.08 319,384.4K
11:40 3,245.11 3,245.70 3,245.11 3,245.36 228,231.1K
11:41 3,245.39 3,245.58 3,244.40 3,244.40 189,573.2K
11:42 3,244.27 3,244.39 3,243.59 3,243.64 158,539.0K
11:43 3,243.70 3,244.31 3,243.64 3,244.08 163,980.8K
11:44 3,243.99 3,244.53 3,243.75 3,244.15 153,058.6K
11:45 3,244.46 3,244.55 3,244.15 3,244.55 119,231.0K
11:46 3,244.48 3,245.23 3,244.44 3,244.97 157,579.4K
11:47 3,245.09 3,245.97 3,245.09 3,245.97 192,743.0K
11:48 3,246.44 3,247.30 3,246.37 3,247.30 408,243.8K
11:49 3,247.37 3,247.81 3,247.12 3,247.70 391,892.3K
11:50 3,248.08 3,248.08 3,247.22 3,247.58 335,178.8K
11:51 3,247.69 3,248.92 3,247.69 3,248.68 316,253.9K
11:52 3,248.83 3,248.83 3,247.60 3,247.63 231,860.6K
11:53 3,247.67 3,248.39 3,247.36 3,247.36 200,801.4K
11:54 3,247.45 3,248.14 3,247.09 3,248.14 132,627.6K
11:55 3,248.46 3,248.46 3,247.20 3,247.20 226,205.7K
11:56 3,247.05 3,248.41 3,246.94 3,247.87 199,143.2K
11:57 3,247.62 3,247.62 3,246.66 3,246.66 224,828.3K
11:58 3,246.36 3,246.36 3,245.86 3,246.10 196,554.1K
11:59 3,246.50 3,247.36 3,246.49 3,246.85 273,605.0K
12:00 3,246.72 3,247.19 3,246.59 3,247.17 197,629.9K
12:01 3,246.96 3,246.99 3,246.26 3,246.26 193,460.8K
12:02 3,246.30 3,246.85 3,246.30 3,246.55 281,493.8K
12:03 3,246.52 3,246.90 3,246.38 3,246.38 216,774.4K
12:04 3,246.41 3,246.78 3,246.12 3,246.78 155,589.0K
12:05 3,246.76 3,246.76 3,244.85 3,245.06 175,699.2K
12:06 3,244.97 3,247.13 3,244.97 3,247.13 204,893.0K
12:07 3,247.24 3,247.24 3,246.29 3,246.34 170,139.4K
12:08 3,246.20 3,246.20 3,245.27 3,245.35 176,246.0K
12:09 3,245.41 3,245.42 3,244.99 3,245.09 118,720.5K
12:10 3,244.85 3,244.89 3,243.65 3,243.65 177,875.3K
12:11 3,243.64 3,244.03 3,243.53 3,243.91 222,267.9K
12:12 3,244.06 3,244.15 3,243.25 3,243.25 209,826.8K
12:13 3,243.33 3,243.33 3,242.14 3,242.24 281,094.3K
12:14 3,242.40 3,242.67 3,242.40 3,242.49 144,429.6K
12:15 3,242.53 3,242.62 3,242.34 3,242.47 163,535.3K
12:16 3,242.63 3,243.60 3,242.63 3,243.38 123,254.8K
12:17 3,243.46 3,244.11 3,243.19 3,244.11 108,220.3K
12:18 3,244.13 3,244.51 3,244.13 3,244.51 111,179.4K
12:19 3,244.45 3,245.11 3,244.41 3,245.08 131,902.0K
12:20 3,244.87 3,246.12 3,244.87 3,246.12 145,196.0K
12:21 3,245.93 3,245.93 3,245.15 3,245.33 147,510.8K
12:22 3,245.19 3,245.46 3,245.19 3,245.34 90,331.0K
12:23 3,245.18 3,245.18 3,244.76 3,244.76 88,693.0K
12:24 3,244.70 3,244.70 3,243.34 3,243.34 123,586.1K
12:25 3,243.36 3,244.03 3,243.28 3,243.75 113,016.5K
12:26 3,243.77 3,243.77 3,243.07 3,243.15 105,004.2K
12:27 3,243.10 3,243.10 3,241.30 3,241.30 175,806.0K
12:28 3,241.24 3,241.40 3,239.97 3,239.97 437,675.7K
12:29 3,240.09 3,240.72 3,240.08 3,240.09 165,877.1K
12:30 3,239.75 3,240.07 3,238.10 3,238.10 228,868.2K
12:31 3,237.92 3,238.49 3,237.92 3,238.24 200,712.8K
12:32 3,238.25 3,238.56 3,238.01 3,238.11 148,294.2K
12:33 3,238.03 3,238.07 3,237.27 3,237.27 141,679.4K
12:34 3,237.22 3,237.77 3,236.92 3,237.22 193,393.4K
12:35 3,237.26 3,238.23 3,237.26 3,237.93 182,793.5K
12:36 3,238.00 3,239.24 3,238.00 3,239.24 221,440.7K
12:37 3,239.09 3,240.16 3,239.09 3,240.12 136,288.7K
12:38 3,240.40 3,240.43 3,240.03 3,240.10 152,479.3K
12:39 3,240.07 3,240.08 3,238.72 3,238.72 207,982.0K
12:40 3,238.52 3,238.65 3,237.92 3,238.57 132,220.7K
12:41 3,238.69 3,238.91 3,237.96 3,237.96 94,794.1K
12:42 3,237.87 3,238.93 3,237.83 3,238.93 134,836.3K
12:43 3,238.87 3,239.31 3,238.53 3,239.28 86,432.8K
12:44 3,239.30 3,239.44 3,238.70 3,238.76 84,843.9K
12:45 3,239.31 3,239.74 3,238.83 3,239.74 105,525.9K
12:46 3,239.73 3,239.75 3,239.02 3,239.36 120,639.8K
12:47 3,239.15 3,239.49 3,239.15 3,239.38 136,112.3K
12:48 3,239.44 3,239.82 3,239.02 3,239.02 117,084.0K
12:49 3,238.97 3,238.97 3,237.04 3,237.39 305,879.7K
12:50 3,237.51 3,237.51 3,234.85 3,234.85 295,467.8K
12:51 3,234.97 3,235.05 3,234.74 3,234.77 225,829.2K
12:52 3,234.78 3,234.78 3,233.86 3,234.08 237,450.2K
12:53 3,234.42 3,235.30 3,234.39 3,235.14 196,927.2K
12:54 3,235.06 3,235.42 3,234.93 3,235.03 107,661.1K
12:55 3,235.07 3,235.34 3,235.07 3,235.25 140,532.0K
12:56 3,235.14 3,235.84 3,235.14 3,235.81 121,240.6K
12:57 3,235.50 3,235.50 3,233.67 3,233.90 182,745.7K
12:58 3,233.82 3,234.49 3,233.63 3,234.26 187,801.8K
12:59 3,233.62 3,233.62 3,232.15 3,233.09 187,553.2K
13:00 3,233.09 3,235.79 3,233.09 3,235.32 185,289.4K
13:01 3,235.14 3,237.30 3,235.14 3,237.25 123,979.4K
13:02 3,237.10 3,238.05 3,237.06 3,237.96 155,086.0K
13:03 3,237.84 3,238.48 3,237.84 3,238.11 149,865.7K
13:04 3,237.87 3,238.74 3,237.87 3,238.74 147,575.2K
13:05 3,238.74 3,239.03 3,238.63 3,239.00 162,603.6K
13:06 3,239.09 3,239.16 3,238.83 3,239.03 141,495.2K
13:07 3,238.73 3,238.75 3,237.39 3,237.39 195,926.4K
13:08 3,237.43 3,237.54 3,236.84 3,236.95 110,113.2K
13:09 3,237.01 3,237.01 3,236.52 3,236.52 132,656.6K
13:10 3,236.89 3,237.99 3,236.89 3,237.88 139,676.9K
13:11 3,237.90 3,238.08 3,237.72 3,237.79 70,038.6K
13:12 3,237.80 3,239.97 3,237.80 3,239.97 114,042.6K
13:13 3,240.11 3,241.22 3,240.11 3,241.12 123,712.7K
13:14 3,240.99 3,241.64 3,240.80 3,241.64 116,705.4K
13:15 3,241.67 3,243.66 3,241.67 3,243.63 200,523.4K
13:16 3,243.66 3,244.26 3,243.34 3,244.21 148,647.7K
13:17 3,244.16 3,244.27 3,242.38 3,242.38 94,872.6K
13:18 3,242.39 3,242.45 3,241.72 3,241.80 103,541.9K
13:19 3,241.99 3,242.00 3,241.46 3,241.65 171,781.3K
13:20 3,241.57 3,242.13 3,241.54 3,241.54 90,183.7K
13:21 3,241.68 3,241.88 3,241.38 3,241.38 84,602.5K
13:22 3,241.37 3,241.83 3,241.20 3,241.83 104,474.0K
13:23 3,241.89 3,241.89 3,241.22 3,241.44 82,034.4K
13:24 3,241.51 3,241.51 3,240.94 3,241.25 82,905.0K
13:25 3,241.47 3,241.47 3,239.30 3,239.30 121,294.6K
13:26 3,239.49 3,239.51 3,239.12 3,239.12 102,860.0K
13:27 3,239.17 3,239.17 3,238.49 3,238.90 91,095.9K
13:28 3,238.70 3,239.16 3,238.57 3,238.57 118,103.4K
13:29 3,238.91 3,238.95 3,237.94 3,237.94 108,722.1K
13:30 3,238.12 3,239.91 3,238.12 3,239.91 98,649.8K
13:31 3,239.95 3,240.63 3,239.82 3,240.62 108,426.3K
13:32 3,240.66 3,241.11 3,240.39 3,240.39 153,753.7K
13:33 3,240.65 3,241.78 3,240.65 3,241.78 124,968.8K
13:34 3,241.77 3,242.45 3,241.77 3,241.96 105,566.0K
13:35 3,241.94 3,241.94 3,241.68 3,241.68 64,799.6K
13:36 3,241.68 3,241.68 3,241.27 3,241.27 71,169.0K
13:37 3,241.24 3,241.24 3,240.24 3,240.67 103,440.7K
13:38 3,240.62 3,240.86 3,240.53 3,240.64 42,864.0K
13:39 3,240.60 3,240.92 3,240.60 3,240.78 46,541.3K
13:40 3,241.03 3,242.04 3,241.03 3,241.99 80,212.1K
13:41 3,242.27 3,242.54 3,242.27 3,242.45 154,615.3K
13:42 3,242.28 3,242.33 3,241.57 3,241.57 61,576.7K
13:43 3,241.27 3,241.71 3,241.19 3,241.71 73,703.9K
13:44 3,241.70 3,241.70 3,241.26 3,241.26 106,462.0K
13:45 3,241.28 3,241.87 3,241.28 3,241.81 67,977.4K
13:46 3,241.86 3,241.86 3,240.91 3,241.33 126,805.2K
13:47 3,241.39 3,241.39 3,241.06 3,241.31 71,319.3K
13:48 3,241.36 3,241.36 3,241.19 3,241.30 45,069.4K
13:49 3,241.39 3,241.51 3,241.38 3,241.44 103,748.4K
13:50 3,241.29 3,241.40 3,241.10 3,241.13 51,630.0K
13:51 3,241.06 3,241.24 3,241.03 3,241.03 95,134.9K
13:52 3,240.92 3,241.15 3,239.28 3,239.28 89,242.8K
13:53 3,239.42 3,239.98 3,239.11 3,239.12 124,733.8K
13:54 3,239.13 3,239.35 3,238.84 3,239.29 73,534.3K
13:55 3,239.10 3,239.13 3,238.93 3,238.93 61,438.5K
13:56 3,239.04 3,239.12 3,239.01 3,239.08 55,218.9K
13:57 3,239.01 3,239.03 3,238.60 3,238.60 76,859.2K
13:58 3,239.02 3,239.30 3,239.02 3,239.25 68,494.9K
13:59 3,239.37 3,239.84 3,239.28 3,239.56 68,116.9K
14:00 3,239.30 3,239.60 3,239.24 3,239.50 94,259.3K
14:01 3,239.26 3,239.26 3,238.77 3,239.04 79,479.1K
14:02 3,239.07 3,239.70 3,239.07 3,239.50 61,324.1K
14:03 3,239.57 3,239.90 3,239.57 3,239.89 52,454.6K
14:04 3,240.11 3,241.01 3,240.11 3,241.01 82,568.0K
14:05 3,241.02 3,241.02 3,240.11 3,240.42 90,570.9K
14:06 3,240.61 3,241.49 3,240.61 3,241.28 112,639.6K
14:07 3,241.32 3,242.17 3,241.32 3,241.84 67,378.5K
14:08 3,241.84 3,242.11 3,241.69 3,241.69 197,572.1K
14:09 3,241.76 3,241.85 3,241.53 3,241.53 83,135.2K
14:10 3,241.52 3,241.82 3,241.52 3,241.66 76,305.0K
14:11 3,241.44 3,241.44 3,240.95 3,241.05 99,342.5K
14:12 3,240.85 3,240.85 3,239.78 3,239.78 94,221.0K
14:13 3,239.74 3,239.84 3,237.08 3,237.20 148,438.3K
14:14 3,237.20 3,237.28 3,236.79 3,236.81 156,080.5K
14:15 3,236.89 3,237.63 3,236.89 3,237.51 96,142.7K
14:16 3,237.38 3,238.16 3,236.10 3,236.86 215,580.0K
14:17 3,236.83 3,237.15 3,236.57 3,236.70 87,407.3K
14:18 3,236.65 3,236.65 3,235.44 3,235.44 87,327.1K
14:19 3,235.44 3,235.44 3,233.73 3,233.92 156,912.0K
14:20 3,233.64 3,234.05 3,233.57 3,234.05 100,635.6K
14:21 3,234.15 3,234.50 3,234.15 3,234.40 81,602.6K
14:22 3,234.62 3,235.87 3,234.62 3,235.87 74,888.3K
14:23 3,236.18 3,236.61 3,236.05 3,236.58 95,196.0K
14:24 3,236.72 3,236.88 3,236.27 3,236.27 102,839.2K
14:25 3,236.41 3,236.81 3,236.25 3,236.65 63,943.0K
14:26 3,236.56 3,237.00 3,236.56 3,236.92 63,041.7K
14:27 3,236.89 3,236.89 3,236.23 3,236.50 61,854.9K
14:28 3,236.41 3,236.41 3,236.00 3,236.05 65,729.8K
14:29 3,236.01 3,236.01 3,234.56 3,234.56 87,182.2K
14:30 3,233.56 3,234.41 3,232.32 3,234.41 399,243.3K
14:31 3,234.97 3,239.11 3,234.97 3,239.11 564,511.0K
14:32 3,240.36 3,240.92 3,239.62 3,239.62 471,800.4K
14:33 3,239.42 3,242.41 3,239.42 3,242.41 336,778.5K
14:34 3,242.77 3,243.80 3,241.50 3,241.50 462,975.9K
14:35 3,241.58 3,241.58 3,239.99 3,241.23 211,264.2K
14:36 3,241.48 3,242.92 3,241.48 3,242.47 237,371.4K
14:37 3,242.35 3,242.43 3,241.83 3,242.24 149,754.3K
14:38 3,242.38 3,242.71 3,241.96 3,242.68 233,591.4K
14:39 3,243.20 3,244.13 3,243.14 3,243.76 193,956.7K
14:40 3,243.37 3,243.37 3,242.87 3,243.13 114,846.4K
14:41 3,242.97 3,243.09 3,241.80 3,241.83 256,754.6K
14:42 3,241.53 3,241.62 3,240.96 3,241.20 188,729.9K
14:43 3,241.18 3,241.50 3,240.98 3,241.35 138,868.1K
14:44 3,241.47 3,241.65 3,241.40 3,241.42 55,162.9K
14:45 3,242.17 3,242.34 3,241.67 3,241.67 68,209.1K
14:46 3,241.54 3,241.94 3,241.54 3,241.61 80,962.1K
14:47 3,241.55 3,241.57 3,240.64 3,240.64 177,159.2K
14:48 3,240.60 3,241.99 3,240.60 3,241.83 102,911.0K
14:49 3,242.00 3,242.05 3,241.15 3,241.15 146,765.5K
14:50 3,241.18 3,242.64 3,241.18 3,242.38 101,746.7K
14:51 3,242.12 3,242.26 3,241.79 3,241.79 117,934.4K
14:52 3,242.10 3,242.16 3,241.56 3,241.67 93,092.9K
14:53 3,241.64 3,242.73 3,241.64 3,242.73 62,919.9K
14:54 3,242.56 3,242.56 3,241.54 3,241.72 117,329.7K
14:55 3,241.62 3,241.72 3,240.93 3,240.93 117,330.8K
14:56 3,240.57 3,240.86 3,240.57 3,240.73 103,284.0K
14:57 3,240.97 3,241.11 3,240.42 3,240.42 165,489.5K
14:58 3,240.62 3,242.16 3,240.35 3,240.48 260,781.4K
14:59 3,240.34 3,240.34 3,239.48 3,239.48 155,018.3K
15:00 3,239.55 3,240.69 3,239.55 3,239.95 107,415.3K
15:01 3,240.02 3,240.02 3,239.25 3,239.81 105,259.8K
15:02 3,240.16 3,240.73 3,240.16 3,240.59 91,485.5K
15:03 3,240.59 3,240.59 3,240.05 3,240.19 97,848.0K
15:04 3,239.99 3,240.20 3,239.99 3,240.05 69,236.4K
15:05 3,240.07 3,240.07 3,239.65 3,239.67 120,028.9K
15:06 3,239.91 3,240.12 3,239.76 3,239.93 102,300.2K
15:07 3,239.74 3,240.39 3,239.74 3,240.25 76,088.1K
15:08 3,240.36 3,240.57 3,239.95 3,239.95 87,751.6K
15:09 3,239.92 3,239.92 3,239.11 3,239.63 117,357.4K
15:10 3,240.17 3,240.38 3,239.85 3,240.26 88,456.9K
15:11 3,240.43 3,241.54 3,240.24 3,241.37 103,437.7K
15:12 3,241.65 3,242.13 3,241.65 3,241.86 129,211.0K
15:13 3,241.99 3,242.03 3,241.63 3,242.00 76,286.2K
15:14 3,242.02 3,242.43 3,242.02 3,242.37 74,838.3K
15:15 3,242.32 3,242.55 3,242.11 3,242.38 84,022.7K
15:16 3,242.40 3,243.64 3,242.40 3,243.16 137,112.6K
15:17 3,242.90 3,242.90 3,241.78 3,241.81 117,538.2K
15:18 3,241.92 3,241.92 3,241.52 3,241.71 119,697.1K
15:19 3,241.54 3,241.73 3,241.54 3,241.63 56,634.6K
15:20 3,241.78 3,242.54 3,241.78 3,242.54 108,310.4K
15:21 3,242.50 3,242.92 3,242.17 3,242.91 115,035.4K
15:22 3,242.87 3,243.13 3,242.70 3,243.09 57,558.5K
15:23 3,244.57 3,244.57 3,243.22 3,243.30 194,393.3K
15:24 3,243.36 3,243.36 3,243.02 3,243.24 105,402.7K
15:25 3,243.18 3,243.22 3,242.44 3,242.47 145,016.3K
15:26 3,242.37 3,242.53 3,242.32 3,242.45 80,499.2K
15:27 3,242.31 3,243.51 3,242.31 3,243.51 134,178.3K
15:28 3,243.61 3,243.77 3,242.69 3,243.17 94,340.6K
15:29 3,243.22 3,243.51 3,242.48 3,242.48 120,118.7K
15:30 3,242.42 3,242.60 3,242.07 3,242.07 138,983.2K
15:31 3,242.07 3,242.11 3,241.68 3,241.71 52,141.9K
15:32 3,241.71 3,242.19 3,241.71 3,241.84 58,366.2K
15:33 3,241.93 3,242.53 3,241.93 3,241.96 47,548.8K
15:34 3,241.93 3,241.93 3,240.90 3,240.90 65,136.1K
15:35 3,240.91 3,241.20 3,240.91 3,241.13 60,335.8K
15:36 3,241.22 3,241.22 3,240.48 3,240.48 49,113.0K
15:37 3,240.11 3,240.11 3,239.83 3,239.88 115,362.5K
15:38 3,239.76 3,239.77 3,239.31 3,239.42 117,309.7K
15:39 3,239.48 3,239.48 3,238.49 3,238.49 220,450.6K
15:40 3,238.43 3,238.73 3,238.43 3,238.69 71,114.6K
15:41 3,238.79 3,238.91 3,238.38 3,238.38 81,457.8K
15:42 3,238.30 3,238.30 3,236.54 3,236.54 185,221.7K
15:43 3,236.41 3,236.46 3,236.08 3,236.08 100,505.8K
15:44 3,236.10 3,236.41 3,236.10 3,236.41 87,101.6K
15:45 3,236.50 3,236.69 3,236.38 3,236.40 101,825.4K
15:46 3,236.51 3,236.51 3,236.10 3,236.10 81,007.1K
15:47 3,235.99 3,236.14 3,235.92 3,236.03 96,319.0K
15:48 3,236.23 3,237.27 3,236.23 3,237.27 100,441.6K
15:49 3,237.24 3,238.25 3,237.24 3,238.25 85,897.9K
15:50 3,238.24 3,238.91 3,237.94 3,237.94 73,922.4K
15:51 3,237.68 3,237.68 3,237.20 3,237.38 78,631.6K
15:52 3,237.16 3,237.24 3,236.72 3,236.74 70,697.9K
15:53 3,236.49 3,237.07 3,236.49 3,236.73 144,371.6K
15:54 3,236.75 3,236.86 3,236.61 3,236.74 62,276.8K
15:55 3,236.82 3,236.82 3,236.23 3,236.23 69,854.4K
15:56 3,236.11 3,236.11 3,235.22 3,235.46 140,575.4K
15:57 3,235.49 3,235.70 3,235.26 3,235.32 148,831.9K
15:58 3,235.30 3,235.30 3,234.98 3,235.04 82,896.2K
15:59 3,235.06 3,235.06 3,233.90 3,234.04 124,464.4K
16:00 3,233.90 3,235.46 3,233.90 3,235.40 255,185.2K
16:01 3,235.57 3,237.00 3,235.55 3,237.00 144,082.6K
16:02 3,237.18 3,237.37 3,236.91 3,236.95 147,818.0K
16:03 3,237.41 3,237.97 3,237.41 3,237.91 102,304.1K
16:04 3,237.96 3,238.06 3,237.51 3,237.88 116,318.4K
16:05 3,237.82 3,238.89 3,237.82 3,238.69 99,218.1K
16:06 3,238.82 3,241.07 3,238.82 3,241.07 247,753.7K
16:07 3,241.13 3,241.37 3,240.58 3,240.58 239,747.3K
16:08 3,240.54 3,240.54 3,239.94 3,240.04 124,034.2K
16:09 3,240.25 3,240.35 3,238.37 3,238.40 89,444.1K
16:10 3,238.31 3,239.53 3,238.31 3,239.48 78,139.2K
16:11 3,239.47 3,239.96 3,239.47 3,239.75 83,517.8K
16:12 3,240.00 3,240.09 3,239.63 3,239.91 108,138.7K
16:13 3,239.79 3,240.02 3,238.93 3,238.93 57,969.6K
16:14 3,239.12 3,239.88 3,239.12 3,239.61 109,126.3K
16:15 3,238.61 3,238.90 3,238.41 3,238.90 88,969.3K
16:16 3,238.93 3,238.96 3,238.50 3,238.77 96,539.5K
16:17 3,238.78 3,238.78 3,237.81 3,238.22 113,968.4K
16:18 3,238.23 3,238.38 3,237.71 3,238.23 72,649.4K
16:19 3,238.21 3,238.30 3,237.46 3,237.46 124,325.2K
16:20 3,237.40 3,237.67 3,237.16 3,237.40 62,584.0K
16:21 3,237.27 3,237.27 3,236.81 3,236.98 106,489.5K
16:22 3,237.09 3,238.40 3,237.06 3,238.32 72,650.3K
16:23 3,238.40 3,238.80 3,238.02 3,238.02 81,469.7K
16:24 3,237.97 3,238.46 3,237.97 3,238.30 61,051.7K
16:25 3,238.60 3,239.64 3,238.57 3,239.40 83,250.2K
16:26 3,239.74 3,239.98 3,239.41 3,239.60 72,292.5K
16:27 3,239.71 3,239.90 3,239.43 3,239.43 52,692.6K
16:28 3,239.18 3,239.76 3,238.95 3,239.62 193,706.8K
16:29 3,239.77 3,240.05 3,239.73 3,239.87 68,829.6K
16:30 3,240.02 3,240.43 3,240.02 3,240.43 65,420.9K
16:31 3,240.42 3,240.42 3,240.03 3,240.14 62,669.8K
16:32 3,239.75 3,240.95 3,239.59 3,240.49 110,035.0K
16:33 3,240.73 3,241.49 3,240.65 3,241.08 194,460.7K
16:34 3,241.33 3,241.37 3,240.50 3,240.92 257,880.6K
16:35 3,240.74 3,240.98 3,240.74 3,240.81 85,285.6K
16:36 3,240.73 3,240.73 3,240.46 3,240.50 99,742.6K
16:37 3,240.35 3,240.41 3,239.41 3,239.41 156,787.1K
16:38 3,239.36 3,239.71 3,239.36 3,239.51 112,926.2K
16:39 3,239.50 3,239.97 3,239.31 3,239.97 79,451.1K
16:40 3,240.12 3,240.62 3,240.12 3,240.23 119,766.5K
16:41 3,240.13 3,240.13 3,238.73 3,238.73 185,166.7K
16:42 3,238.31 3,238.31 3,237.64 3,237.90 154,768.6K
16:43 3,237.82 3,238.52 3,237.82 3,238.52 73,035.5K
16:44 3,238.43 3,238.46 3,237.96 3,238.46 146,799.2K
16:45 3,238.24 3,238.54 3,238.06 3,238.49 84,047.1K
16:46 3,238.31 3,238.82 3,238.18 3,238.77 94,905.3K
16:47 3,238.66 3,239.07 3,238.66 3,238.86 105,039.8K
16:48 3,238.78 3,239.12 3,238.78 3,239.10 64,599.1K
16:49 3,239.20 3,239.46 3,239.20 3,239.31 90,233.1K
16:50 3,239.27 3,240.27 3,239.27 3,240.27 105,946.9K
16:51 3,240.38 3,240.59 3,240.12 3,240.47 101,596.5K
16:52 3,240.41 3,240.85 3,240.32 3,240.85 55,422.5K
16:53 3,240.96 3,240.96 3,240.45 3,240.56 53,853.3K
16:54 3,240.22 3,240.41 3,239.98 3,240.41 138,044.9K
16:55 3,240.30 3,240.47 3,240.20 3,240.20 122,360.8K
16:56 3,240.20 3,240.28 3,239.90 3,239.90 68,588.2K
16:57 3,240.23 3,240.79 3,240.15 3,240.44 160,969.1K
16:58 3,240.20 3,240.81 3,240.13 3,240.61 130,460.5K
16:59 3,240.71 3,242.47 3,240.71 3,241.82 207,372.0K
17:00 3,242.16 3,242.80 3,242.16 3,242.33 264,791.2K
17:01 3,242.35 3,242.35 3,241.60 3,241.63 112,922.7K
17:02 3,241.69 3,241.69 3,240.60 3,240.69 77,383.0K
17:03 3,240.56 3,241.02 3,240.28 3,241.02 98,503.2K
17:04 3,240.98 3,241.12 3,240.71 3,240.71 83,108.6K
17:05 3,240.86 3,240.90 3,239.95 3,239.95 163,435.7K
17:06 3,239.76 3,240.75 3,239.76 3,240.01 106,874.0K
17:07 3,240.17 3,240.22 3,237.20 3,237.20 200,498.5K
17:08 3,237.26 3,238.17 3,237.26 3,237.62 159,739.9K
17:09 3,237.53 3,237.64 3,237.09 3,237.09 103,068.5K
17:10 3,237.13 3,237.30 3,236.66 3,236.81 97,145.5K
17:11 3,236.85 3,237.64 3,236.85 3,237.58 158,877.6K
17:12 3,237.73 3,237.79 3,237.25 3,237.25 111,698.7K
17:13 3,237.04 3,237.25 3,236.81 3,236.81 142,617.4K
17:14 3,236.56 3,236.56 3,235.66 3,235.66 170,091.3K
17:15 3,235.95 3,236.92 3,235.94 3,236.79 127,587.5K
17:16 3,236.13 3,236.69 3,236.01 3,236.69 77,849.2K
17:17 3,236.67 3,236.75 3,235.28 3,235.28 174,612.0K
17:18 3,235.12 3,235.16 3,223.16 3,223.16 2,027,662.5K
17:19 3,217.75 3,218.35 3,214.91 3,217.57 2,449,120.3K
17:20 3,216.30 3,216.30 3,200.59 3,200.59 3,132,452.6K
17:21 3,200.95 3,204.91 3,199.05 3,199.05 2,086,815.2K
17:22 3,198.43 3,198.43 3,173.63 3,176.55 3,943,364.4K
17:23 3,174.24 3,184.65 3,174.24 3,184.65 2,739,793.9K
17:24 3,185.99 3,188.61 3,185.52 3,188.45 1,308,799.4K
17:25 3,187.72 3,187.72 3,174.78 3,174.78 1,567,821.4K
17:26 3,172.20 3,172.20 3,160.45 3,169.20 2,125,496.1K
17:27 3,171.31 3,174.14 3,171.07 3,173.68 1,488,477.4K
17:28 3,172.83 3,174.62 3,168.74 3,174.25 1,116,277.0K
17:29 3,172.64 3,174.87 3,169.26 3,174.87 1,166,385.4K
17:30 3,170.22 3,172.90 3,168.79 3,169.61 1,389,818.8K
17:31 3,169.10 3,172.72 3,169.10 3,169.73 1,109,505.0K
17:32 3,171.24 3,177.15 3,170.85 3,177.15 1,074,608.0K
17:33 3,177.40 3,177.55 3,172.18 3,172.27 1,089,478.7K
17:34 3,169.86 3,171.51 3,169.86 3,171.37 1,295,091.1K
17:35 3,171.34 3,172.57 3,170.03 3,171.59 1,099,788.5K
17:36 3,172.08 3,176.06 3,172.08 3,175.53 1,134,548.2K
17:37 3,174.21 3,178.73 3,174.21 3,178.16 808,386.2K
17:38 3,178.69 3,178.69 3,173.14 3,174.96 1,002,012.0K
17:39 3,174.88 3,181.36 3,174.88 3,181.36 649,677.7K
17:40 3,180.96 3,180.96 3,177.18 3,177.18 698,226.5K
17:41 3,177.08 3,178.21 3,173.36 3,173.43 768,956.9K
17:42 3,172.65 3,173.29 3,167.44 3,167.44 917,561.7K
17:43 3,166.73 3,167.79 3,163.62 3,167.79 1,262,241.3K
17:44 3,168.18 3,168.18 3,162.70 3,162.70 893,369.2K
17:45 3,162.90 3,167.60 3,162.90 3,167.60 752,816.8K
17:46 3,167.93 3,172.99 3,167.93 3,172.69 757,790.4K
17:47 3,172.49 3,172.49 3,166.95 3,167.36 734,240.6K
17:48 3,166.87 3,169.26 3,165.77 3,165.77 749,669.7K
17:49 3,166.71 3,168.05 3,165.76 3,165.76 580,539.5K
17:50 3,165.95 3,166.65 3,165.71 3,166.11 498,154.6K
17:51 3,165.27 3,169.42 3,165.01 3,169.42 640,949.3K
17:52 3,168.98 3,172.34 3,168.92 3,171.80 551,689.2K
17:53 3,172.13 3,174.80 3,171.94 3,174.72 610,110.9K
17:54 3,174.78 3,176.23 3,174.50 3,175.61 469,633.1K
17:55 3,176.01 3,186.49 3,176.01 3,186.49 1,191,098.5K
17:56 3,186.20 3,186.20 3,181.97 3,182.92 883,103.0K
17:57 3,183.73 3,184.45 3,181.60 3,181.86 524,705.4K
17:58 3,182.78 3,183.88 3,181.67 3,182.57 431,416.0K
17:59 3,181.08 3,182.28 3,180.50 3,180.50 470,317.5K
18:00 3,178.67 3,178.67 3,171.47 3,171.47 1,046,480.0K
18:01 3,172.61 3,176.98 3,172.61 3,176.98 489,510.7K
18:02 3,176.17 3,181.14 3,176.17 3,181.14 380,745.7K
18:03 3,182.35 3,182.75 3,178.57 3,181.37 589,767.2K
18:04 3,181.62 3,182.68 3,181.15 3,182.02 351,154.9K
18:05 3,181.94 3,181.94 3,177.04 3,178.22 369,617.5K
18:06 3,178.67 3,179.93 3,178.53 3,179.93 261,154.7K
18:07 3,179.67 3,181.22 3,179.58 3,181.22 265,291.6K
18:08 3,181.69 3,182.22 3,179.69 3,180.43 255,777.5K
18:09 3,177.55 3,179.49 3,177.05 3,179.49 432,586.5K
18:10 3,179.19 3,179.19 3,175.03 3,175.43 413,453.8K
18:11 3,175.44 3,177.00 3,174.93 3,176.63 266,771.5K
18:12 3,176.77 3,177.16 3,175.60 3,175.90 352,352.0K
18:13 3,175.90 3,175.92 3,171.65 3,171.76 475,861.6K
18:14 3,172.65 3,172.67 3,170.42 3,172.67 415,655.2K
18:15 3,173.03 3,175.74 3,171.28 3,175.74 423,082.6K
18:16 3,174.92 3,175.00 3,171.59 3,173.62 294,943.2K
18:17 3,173.83 3,173.83 3,168.57 3,170.35 576,620.2K
18:18 3,170.31 3,172.96 3,170.31 3,171.28 509,608.2K
18:19 3,171.33 3,171.67 3,170.16 3,171.66 379,287.9K
18:20 3,171.56 3,173.06 3,171.16 3,173.06 370,286.2K
18:21 3,173.47 3,176.28 3,173.47 3,175.29 430,595.7K
18:22 3,174.83 3,174.83 3,171.93 3,171.96 430,618.5K
18:23 3,171.86 3,173.39 3,171.86 3,173.37 225,693.4K
18:24 3,172.96 3,173.53 3,172.05 3,172.05 320,200.9K
18:25 3,172.28 3,173.27 3,171.84 3,173.27 248,161.7K
18:26 3,174.35 3,174.57 3,173.78 3,173.78 261,415.3K
18:27 3,173.44 3,173.50 3,172.29 3,172.37 255,968.6K
18:28 3,171.87 3,171.87 3,168.37 3,169.04 633,444.5K
18:29 3,168.86 3,169.89 3,168.32 3,169.77 369,088.8K
18:30 3,169.80 3,170.24 3,169.58 3,169.95 387,707.4K
18:31 3,169.82 3,169.82 3,168.04 3,168.33 414,499.8K
18:32 3,168.53 3,168.53 3,168.09 3,168.36 203,910.6K
18:33 3,168.19 3,169.57 3,168.19 3,168.62 319,419.5K
18:34 3,168.68 3,169.04 3,168.51 3,169.04 254,718.2K
18:35 3,167.73 3,169.78 3,167.68 3,169.44 297,869.1K
18:36 3,169.12 3,169.55 3,167.91 3,167.91 415,975.4K
18:37 3,168.09 3,168.09 3,167.22 3,167.66 275,984.6K
18:38 3,167.15 3,167.30 3,166.03 3,166.12 305,181.6K
18:39 3,166.59 3,166.62 3,164.29 3,164.43 415,645.4K
18:40 3,164.41 3,164.41 3,164.41 3,164.41 655,555.0K
18:43 3,166.88 3,166.88 3,166.88 3,166.88 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음