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 3,223.72 3,224.82 3,223.69 3,224.81 779,728.4K
10:01 3,224.69 3,224.69 3,220.70 3,221.18 279,126.4K
10:02 3,221.42 3,223.32 3,218.87 3,219.01 213,705.5K
10:03 3,218.98 3,218.98 3,218.16 3,218.54 190,367.2K
10:04 3,218.54 3,218.54 3,217.33 3,217.36 187,734.1K
10:05 3,218.09 3,218.27 3,217.76 3,217.89 158,395.5K
10:06 3,217.09 3,218.03 3,216.68 3,218.03 230,230.8K
10:07 3,217.97 3,218.11 3,217.19 3,217.59 160,569.6K
10:08 3,218.03 3,219.66 3,218.03 3,218.99 115,411.3K
10:09 3,219.27 3,219.27 3,217.91 3,217.91 110,062.6K
10:10 3,218.09 3,218.72 3,218.09 3,218.72 83,135.4K
10:11 3,218.70 3,221.32 3,218.70 3,220.57 122,857.1K
10:12 3,220.62 3,220.62 3,218.95 3,218.95 104,429.5K
10:13 3,218.85 3,220.33 3,218.09 3,220.21 124,875.0K
10:14 3,220.03 3,220.24 3,219.15 3,219.38 73,556.8K
10:15 3,219.61 3,220.19 3,219.20 3,219.20 78,369.7K
10:16 3,219.25 3,219.32 3,218.63 3,219.06 127,094.9K
10:17 3,219.77 3,220.09 3,219.48 3,219.94 92,663.4K
10:18 3,220.27 3,220.99 3,220.22 3,220.99 89,486.7K
10:19 3,221.12 3,221.17 3,220.65 3,221.17 56,373.6K
10:20 3,221.67 3,221.80 3,221.59 3,221.59 79,608.1K
10:21 3,221.40 3,221.40 3,217.71 3,217.71 121,294.8K
10:22 3,217.76 3,217.76 3,213.49 3,213.78 375,339.4K
10:23 3,213.88 3,214.46 3,211.45 3,211.45 257,877.4K
10:24 3,210.52 3,212.06 3,210.37 3,210.37 246,736.0K
10:25 3,209.53 3,211.67 3,209.20 3,211.67 289,763.5K
10:26 3,212.15 3,212.39 3,211.08 3,211.08 139,640.2K
10:27 3,210.33 3,210.33 3,208.95 3,209.92 166,343.2K
10:28 3,209.66 3,209.66 3,206.47 3,206.47 453,739.2K
10:29 3,207.81 3,208.68 3,204.48 3,205.12 579,678.7K
10:30 3,205.25 3,205.88 3,204.93 3,204.93 258,240.7K
10:31 3,205.00 3,207.24 3,204.85 3,207.24 199,831.2K
10:32 3,207.16 3,207.96 3,207.16 3,207.82 236,759.4K
10:33 3,207.99 3,208.80 3,207.45 3,208.76 198,420.6K
10:34 3,208.59 3,209.64 3,208.37 3,209.60 131,078.4K
10:35 3,209.49 3,209.77 3,208.83 3,208.85 146,800.0K
10:36 3,208.82 3,209.01 3,208.14 3,208.14 94,924.4K
10:37 3,208.30 3,208.30 3,207.29 3,207.29 105,146.1K
10:38 3,206.60 3,206.60 3,204.40 3,204.40 219,223.1K
10:39 3,204.33 3,204.33 3,203.02 3,203.39 236,467.6K
10:40 3,203.35 3,203.35 3,202.31 3,202.73 208,834.4K
10:41 3,203.40 3,206.03 3,203.40 3,205.96 223,485.4K
10:42 3,205.99 3,206.14 3,204.89 3,205.34 170,519.1K
10:43 3,205.19 3,205.19 3,203.43 3,203.43 144,598.2K
10:44 3,203.40 3,203.63 3,203.11 3,203.44 74,576.8K
10:45 3,203.54 3,204.10 3,202.56 3,204.10 121,219.5K
10:46 3,204.12 3,204.55 3,203.70 3,204.34 144,186.9K
10:47 3,204.45 3,205.98 3,204.45 3,204.72 105,969.4K
10:48 3,204.80 3,206.68 3,204.78 3,206.57 140,271.9K
10:49 3,206.56 3,207.04 3,206.56 3,206.76 133,299.7K
10:50 3,206.86 3,207.01 3,205.27 3,205.27 139,620.3K
10:51 3,204.99 3,205.69 3,204.99 3,205.17 100,499.0K
10:52 3,205.21 3,208.75 3,205.21 3,208.75 181,600.7K
10:53 3,208.86 3,209.11 3,207.99 3,208.00 203,350.3K
10:54 3,207.96 3,208.47 3,207.78 3,208.36 81,973.9K
10:55 3,208.10 3,208.12 3,207.03 3,207.91 142,897.7K
10:56 3,207.76 3,208.67 3,207.76 3,208.26 129,816.4K
10:57 3,208.25 3,208.25 3,206.46 3,206.46 127,326.5K
10:58 3,206.43 3,206.43 3,205.03 3,205.38 91,930.3K
10:59 3,205.48 3,205.62 3,204.60 3,204.60 106,397.9K
11:00 3,204.62 3,204.62 3,203.05 3,203.81 172,288.0K
11:01 3,203.78 3,205.05 3,203.78 3,204.72 110,028.6K
11:02 3,205.24 3,205.24 3,204.62 3,205.12 88,475.5K
11:03 3,205.15 3,205.21 3,204.70 3,204.87 97,943.5K
11:04 3,204.63 3,204.63 3,202.26 3,202.26 123,268.9K
11:05 3,202.48 3,203.30 3,202.48 3,203.15 136,394.3K
11:06 3,202.75 3,204.00 3,202.75 3,203.04 109,654.6K
11:07 3,202.89 3,203.27 3,202.77 3,202.90 77,195.6K
11:08 3,202.80 3,202.80 3,201.96 3,201.99 77,704.5K
11:09 3,201.87 3,202.54 3,201.26 3,202.54 123,604.0K
11:10 3,202.59 3,204.45 3,202.07 3,204.21 140,349.6K
11:11 3,204.52 3,205.46 3,204.41 3,204.99 103,415.4K
11:12 3,205.05 3,205.38 3,204.50 3,204.50 93,650.1K
11:13 3,205.03 3,205.52 3,205.03 3,205.48 61,835.9K
11:14 3,205.47 3,205.47 3,204.48 3,205.24 96,229.0K
11:15 3,205.74 3,206.30 3,205.53 3,206.30 98,778.4K
11:16 3,206.25 3,206.34 3,206.13 3,206.20 132,385.1K
11:17 3,206.12 3,206.13 3,205.60 3,205.63 101,596.4K
11:18 3,205.65 3,205.65 3,205.18 3,205.18 123,476.3K
11:19 3,205.16 3,205.78 3,204.33 3,204.33 124,597.2K
11:20 3,204.66 3,205.28 3,204.66 3,204.78 80,031.2K
11:21 3,204.79 3,205.41 3,204.64 3,205.33 91,782.8K
11:22 3,205.33 3,207.28 3,202.40 3,202.40 247,002.8K
11:23 3,202.67 3,202.67 3,197.15 3,197.15 572,111.5K
11:24 3,197.82 3,198.62 3,195.98 3,195.98 290,852.2K
11:25 3,195.82 3,199.56 3,195.82 3,199.56 244,014.7K
11:26 3,199.45 3,200.10 3,197.68 3,199.42 145,413.0K
11:27 3,198.27 3,201.15 3,198.27 3,199.99 129,841.8K
11:28 3,200.36 3,200.98 3,200.36 3,200.97 77,250.9K
11:29 3,201.03 3,202.22 3,198.97 3,198.97 310,778.2K
11:30 3,199.08 3,200.16 3,198.87 3,199.80 130,582.6K
11:31 3,199.90 3,200.30 3,199.83 3,200.21 96,440.9K
11:32 3,200.66 3,201.84 3,200.33 3,201.84 183,664.5K
11:33 3,201.85 3,202.08 3,200.73 3,200.73 131,905.4K
11:34 3,200.81 3,202.00 3,200.38 3,201.61 94,161.6K
11:35 3,201.73 3,203.53 3,201.49 3,203.53 149,298.8K
11:36 3,203.57 3,203.57 3,201.87 3,201.87 139,369.3K
11:37 3,202.66 3,202.66 3,201.35 3,202.03 89,702.3K
11:38 3,201.81 3,201.93 3,199.88 3,199.88 169,023.9K
11:39 3,199.98 3,200.48 3,199.73 3,199.92 124,899.2K
11:40 3,200.00 3,200.00 3,197.84 3,198.58 172,413.8K
11:41 3,198.66 3,199.99 3,198.12 3,198.83 195,947.0K
11:42 3,198.65 3,199.55 3,198.54 3,198.54 91,266.0K
11:43 3,198.38 3,201.37 3,198.38 3,200.91 136,275.5K
11:44 3,201.31 3,203.15 3,201.31 3,202.59 271,252.7K
11:45 3,202.71 3,202.71 3,201.35 3,201.46 146,254.0K
11:46 3,201.35 3,202.19 3,200.90 3,202.19 141,258.4K
11:47 3,202.03 3,202.03 3,201.29 3,201.29 84,023.7K
11:48 3,200.53 3,201.83 3,200.53 3,201.83 91,725.7K
11:49 3,202.26 3,202.44 3,201.22 3,201.63 62,748.3K
11:50 3,201.59 3,205.17 3,201.50 3,205.05 294,092.4K
11:51 3,204.98 3,205.88 3,204.76 3,205.84 199,798.8K
11:52 3,205.86 3,207.79 3,205.86 3,207.14 131,986.3K
11:53 3,206.64 3,207.12 3,206.11 3,206.75 156,269.7K
11:54 3,206.72 3,206.72 3,205.44 3,205.44 109,649.8K
11:55 3,205.33 3,205.54 3,204.84 3,205.52 164,409.3K
11:56 3,205.65 3,205.65 3,204.90 3,204.95 123,523.6K
11:57 3,204.95 3,204.95 3,203.28 3,204.28 157,942.5K
11:58 3,204.23 3,204.69 3,204.23 3,204.69 91,761.6K
11:59 3,204.60 3,204.61 3,202.79 3,202.79 123,341.5K
12:00 3,202.39 3,203.89 3,201.94 3,203.13 153,788.7K
12:01 3,203.27 3,203.27 3,202.45 3,202.45 130,748.9K
12:02 3,202.33 3,202.33 3,201.35 3,201.49 108,946.0K
12:03 3,201.54 3,202.62 3,201.54 3,202.62 83,173.8K
12:04 3,202.60 3,203.05 3,202.05 3,202.13 133,486.4K
12:05 3,201.98 3,202.93 3,201.98 3,202.69 125,426.3K
12:06 3,202.56 3,202.56 3,199.30 3,200.56 304,142.6K
12:07 3,200.23 3,201.10 3,200.23 3,200.68 153,511.9K
12:08 3,200.79 3,201.46 3,200.79 3,201.46 130,285.8K
12:09 3,201.08 3,202.03 3,201.07 3,201.72 70,565.5K
12:10 3,201.73 3,201.73 3,199.97 3,199.97 139,629.2K
12:11 3,199.61 3,199.70 3,198.33 3,198.33 185,435.0K
12:12 3,198.58 3,198.96 3,198.28 3,198.28 148,628.8K
12:13 3,198.40 3,198.40 3,195.39 3,195.39 210,562.7K
12:14 3,195.24 3,196.69 3,195.24 3,196.45 134,225.8K
12:15 3,196.77 3,197.20 3,196.28 3,196.28 149,834.8K
12:16 3,196.31 3,196.31 3,195.54 3,195.81 142,974.6K
12:17 3,195.80 3,196.03 3,195.80 3,195.87 176,024.8K
12:18 3,195.85 3,196.81 3,195.66 3,195.99 122,025.2K
12:19 3,195.51 3,197.44 3,195.46 3,197.23 144,666.6K
12:20 3,196.66 3,197.68 3,196.41 3,197.68 125,698.3K
12:21 3,197.74 3,197.86 3,197.48 3,197.81 72,691.9K
12:22 3,198.38 3,198.72 3,198.17 3,198.72 102,064.4K
12:23 3,198.54 3,198.91 3,198.54 3,198.91 90,261.6K
12:24 3,198.91 3,200.61 3,198.91 3,200.58 117,273.9K
12:25 3,200.54 3,200.54 3,199.57 3,199.65 65,006.0K
12:26 3,199.66 3,199.66 3,198.29 3,198.29 70,779.8K
12:27 3,198.27 3,198.73 3,197.79 3,197.79 64,633.1K
12:28 3,197.70 3,197.70 3,196.96 3,197.18 120,897.3K
12:29 3,196.94 3,197.43 3,196.92 3,196.92 72,165.8K
12:30 3,196.89 3,197.52 3,196.74 3,197.41 116,290.3K
12:31 3,197.53 3,198.23 3,197.53 3,198.00 96,218.2K
12:32 3,197.89 3,197.92 3,197.44 3,197.52 132,769.3K
12:33 3,197.82 3,198.02 3,197.49 3,198.00 105,911.3K
12:34 3,197.70 3,197.83 3,197.37 3,197.79 62,615.6K
12:35 3,197.76 3,199.34 3,197.76 3,199.34 80,362.3K
12:36 3,199.29 3,201.12 3,199.29 3,201.12 148,724.8K
12:37 3,201.24 3,202.58 3,201.24 3,201.50 180,852.4K
12:38 3,201.60 3,203.61 3,201.57 3,203.61 146,286.2K
12:39 3,203.46 3,203.46 3,202.50 3,202.88 70,009.3K
12:40 3,202.85 3,203.14 3,202.07 3,202.07 41,866.0K
12:41 3,202.16 3,202.33 3,201.53 3,201.53 53,974.4K
12:42 3,201.43 3,201.87 3,201.43 3,201.62 63,185.6K
12:43 3,201.73 3,202.31 3,201.58 3,202.22 53,224.6K
12:44 3,202.08 3,206.60 3,201.97 3,206.60 324,105.1K
12:45 3,206.80 3,207.15 3,205.91 3,206.96 256,031.0K
12:46 3,206.87 3,208.17 3,206.82 3,207.59 209,116.1K
12:47 3,207.57 3,208.14 3,207.57 3,207.95 92,636.7K
12:48 3,207.96 3,207.96 3,207.09 3,207.10 88,652.5K
12:49 3,207.26 3,207.99 3,206.77 3,207.45 89,920.3K
12:50 3,207.35 3,208.51 3,207.35 3,208.45 76,485.7K
12:51 3,208.45 3,208.57 3,208.11 3,208.11 64,203.9K
12:52 3,208.02 3,208.20 3,207.71 3,207.95 86,757.1K
12:53 3,208.06 3,208.06 3,205.45 3,205.78 148,814.0K
12:54 3,206.04 3,208.04 3,206.04 3,208.04 92,450.1K
12:55 3,208.19 3,209.06 3,208.05 3,209.06 100,915.9K
12:56 3,209.71 3,209.85 3,208.87 3,208.98 568,086.8K
12:57 3,208.91 3,209.17 3,208.32 3,209.14 123,206.1K
12:58 3,209.01 3,209.32 3,208.85 3,209.22 98,907.8K
12:59 3,209.31 3,210.36 3,209.30 3,210.36 165,108.8K
13:00 3,210.31 3,210.68 3,209.99 3,210.31 190,804.1K
13:01 3,210.44 3,211.07 3,210.21 3,210.29 104,787.7K
13:02 3,210.39 3,210.39 3,208.42 3,209.94 148,528.4K
13:03 3,209.93 3,210.07 3,208.61 3,209.19 130,885.9K
13:04 3,209.48 3,209.95 3,209.10 3,209.10 111,303.3K
13:05 3,208.02 3,208.43 3,205.41 3,205.56 178,417.2K
13:06 3,205.40 3,205.40 3,203.95 3,205.00 116,624.6K
13:07 3,205.64 3,205.64 3,204.13 3,204.38 117,425.4K
13:08 3,204.45 3,205.90 3,204.45 3,205.90 113,863.2K
13:09 3,205.72 3,206.04 3,205.28 3,205.85 70,892.4K
13:10 3,205.87 3,208.41 3,205.87 3,208.26 217,315.4K
13:11 3,208.51 3,209.34 3,208.36 3,209.08 228,258.0K
13:12 3,209.19 3,210.98 3,208.93 3,210.98 185,471.0K
13:13 3,210.89 3,212.19 3,210.85 3,211.86 190,175.0K
13:14 3,211.57 3,212.31 3,211.21 3,211.21 134,564.7K
13:15 3,209.68 3,210.69 3,209.68 3,210.17 148,981.1K
13:16 3,210.73 3,210.80 3,209.81 3,209.81 74,906.7K
13:17 3,208.84 3,208.94 3,208.50 3,208.50 50,314.2K
13:18 3,208.10 3,208.85 3,208.06 3,208.84 121,681.3K
13:19 3,208.89 3,209.89 3,208.40 3,209.31 81,280.5K
13:20 3,208.97 3,209.87 3,208.62 3,208.77 64,663.8K
13:21 3,209.01 3,209.25 3,208.34 3,208.34 60,325.5K
13:22 3,208.44 3,208.44 3,208.02 3,208.33 81,583.5K
13:23 3,208.64 3,208.91 3,208.21 3,208.23 86,110.3K
13:24 3,208.28 3,208.37 3,207.16 3,207.16 111,442.0K
13:25 3,206.97 3,207.09 3,205.71 3,205.71 92,612.1K
13:26 3,205.52 3,207.37 3,205.52 3,206.94 134,429.9K
13:27 3,206.86 3,207.04 3,206.63 3,206.85 57,372.6K
13:28 3,206.99 3,207.90 3,206.32 3,207.65 78,282.7K
13:29 3,207.74 3,208.36 3,207.64 3,208.06 139,854.1K
13:30 3,208.54 3,208.68 3,207.71 3,207.75 80,526.2K
13:31 3,207.76 3,208.90 3,207.76 3,208.68 75,874.7K
13:32 3,208.63 3,208.98 3,208.35 3,208.66 97,898.1K
13:33 3,208.64 3,209.24 3,208.53 3,209.14 83,261.6K
13:34 3,209.24 3,209.85 3,208.91 3,209.04 132,846.2K
13:35 3,209.02 3,210.30 3,209.02 3,209.85 101,515.2K
13:36 3,209.85 3,210.65 3,209.85 3,210.65 99,035.3K
13:37 3,210.48 3,210.48 3,210.02 3,210.47 75,839.6K
13:38 3,210.37 3,210.86 3,210.37 3,210.86 220,675.8K
13:39 3,210.87 3,212.44 3,210.87 3,212.44 161,869.0K
13:40 3,212.49 3,212.95 3,212.49 3,212.76 160,445.7K
13:41 3,212.11 3,212.36 3,212.11 3,212.29 119,649.8K
13:42 3,212.61 3,212.91 3,212.53 3,212.88 113,548.4K
13:43 3,213.04 3,214.26 3,213.04 3,214.26 199,715.5K
13:44 3,214.41 3,216.28 3,214.41 3,216.28 248,501.3K
13:45 3,216.26 3,217.33 3,216.26 3,216.47 288,560.2K
13:46 3,216.24 3,216.30 3,215.55 3,215.85 154,550.9K
13:47 3,215.93 3,216.27 3,215.74 3,215.77 97,381.9K
13:48 3,215.25 3,215.25 3,214.20 3,214.97 256,947.2K
13:49 3,215.04 3,215.04 3,214.20 3,214.64 123,229.0K
13:50 3,214.70 3,214.75 3,214.02 3,214.02 89,253.1K
13:51 3,213.88 3,214.39 3,213.76 3,214.06 73,967.6K
13:52 3,214.26 3,214.63 3,214.24 3,214.51 112,734.6K
13:53 3,214.49 3,214.49 3,214.08 3,214.36 96,832.0K
13:54 3,214.43 3,215.71 3,214.43 3,215.71 157,553.5K
13:55 3,215.74 3,215.74 3,214.29 3,214.48 104,296.7K
13:56 3,214.43 3,215.08 3,214.35 3,215.08 73,827.2K
13:57 3,214.88 3,215.02 3,214.65 3,214.74 88,744.6K
13:58 3,214.41 3,215.44 3,214.41 3,215.40 140,855.2K
13:59 3,215.56 3,215.90 3,215.29 3,215.40 90,705.5K
14:00 3,215.55 3,216.81 3,215.55 3,216.81 365,485.6K
14:01 3,217.28 3,217.65 3,216.93 3,217.65 324,405.3K
14:02 3,217.59 3,217.91 3,217.21 3,217.21 219,438.4K
14:03 3,217.17 3,218.22 3,216.85 3,217.89 241,186.4K
14:04 3,217.98 3,218.72 3,217.89 3,218.45 190,335.8K
14:05 3,218.29 3,218.96 3,218.06 3,218.80 343,463.0K
14:06 3,219.68 3,221.27 3,219.68 3,221.17 405,902.0K
14:07 3,221.25 3,222.10 3,221.25 3,222.10 284,644.2K
14:08 3,220.46 3,220.46 3,219.84 3,220.12 254,360.4K
14:09 3,220.12 3,221.66 3,219.58 3,221.66 219,364.7K
14:10 3,220.98 3,220.98 3,219.55 3,219.96 197,676.0K
14:11 3,219.98 3,220.50 3,219.36 3,219.45 181,854.4K
14:12 3,219.38 3,220.23 3,219.38 3,220.08 95,816.9K
14:13 3,220.16 3,220.41 3,219.86 3,220.41 132,397.4K
14:14 3,220.48 3,221.12 3,220.48 3,220.68 113,797.9K
14:15 3,221.87 3,221.87 3,216.91 3,216.91 295,662.8K
14:16 3,216.74 3,218.22 3,216.74 3,217.30 219,926.0K
14:17 3,217.16 3,217.39 3,216.40 3,216.85 211,459.5K
14:18 3,217.18 3,217.18 3,215.75 3,216.48 144,662.8K
14:19 3,216.67 3,217.02 3,216.09 3,216.11 81,727.5K
14:20 3,216.50 3,216.50 3,216.17 3,216.31 116,768.9K
14:21 3,216.12 3,217.54 3,215.92 3,217.54 150,813.9K
14:22 3,217.74 3,217.85 3,217.63 3,217.63 52,443.6K
14:23 3,217.64 3,218.18 3,217.64 3,217.77 43,050.5K
14:24 3,218.09 3,219.49 3,218.09 3,219.00 81,918.1K
14:25 3,218.98 3,219.49 3,218.98 3,219.49 110,431.2K
14:26 3,219.88 3,220.67 3,219.77 3,220.67 132,312.6K
14:27 3,220.98 3,221.55 3,220.98 3,221.48 154,280.5K
14:28 3,220.76 3,222.62 3,220.76 3,222.49 171,942.3K
14:29 3,222.56 3,222.56 3,221.65 3,222.37 111,138.5K
14:30 3,222.00 3,223.02 3,221.86 3,222.75 148,701.3K
14:31 3,222.64 3,222.97 3,222.64 3,222.79 99,396.9K
14:32 3,222.64 3,223.21 3,222.64 3,222.77 68,073.8K
14:33 3,222.41 3,222.72 3,221.83 3,221.83 88,058.9K
14:34 3,221.91 3,221.98 3,221.59 3,221.71 109,641.2K
14:35 3,221.67 3,221.83 3,221.51 3,221.64 58,809.8K
14:36 3,221.66 3,221.69 3,220.67 3,220.70 150,449.2K
14:37 3,220.12 3,220.12 3,219.01 3,219.09 115,178.7K
14:38 3,218.89 3,220.46 3,218.89 3,220.37 121,152.5K
14:39 3,219.93 3,220.21 3,219.72 3,220.19 55,227.3K
14:40 3,220.30 3,220.93 3,220.27 3,220.81 101,515.5K
14:41 3,220.94 3,220.94 3,220.65 3,220.66 71,175.0K
14:42 3,220.94 3,221.59 3,220.94 3,221.58 115,308.1K
14:43 3,221.50 3,222.15 3,221.50 3,221.61 110,048.2K
14:44 3,221.49 3,222.12 3,221.22 3,221.22 86,712.7K
14:45 3,221.25 3,221.63 3,220.57 3,221.01 75,775.0K
14:46 3,221.09 3,221.42 3,220.52 3,220.52 91,272.1K
14:47 3,220.42 3,220.42 3,219.39 3,219.39 130,300.2K
14:48 3,219.43 3,219.51 3,218.30 3,218.40 209,285.2K
14:49 3,218.59 3,219.43 3,218.57 3,219.11 81,247.7K
14:50 3,219.00 3,219.18 3,218.77 3,218.77 38,406.8K
14:51 3,218.82 3,219.59 3,218.79 3,219.59 32,084.5K
14:52 3,219.31 3,220.42 3,219.31 3,220.04 75,752.3K
14:53 3,220.04 3,220.66 3,220.04 3,220.45 79,616.6K
14:54 3,220.30 3,221.47 3,220.30 3,221.42 88,514.3K
14:55 3,221.45 3,222.39 3,221.45 3,222.19 152,935.8K
14:56 3,222.19 3,222.51 3,222.15 3,222.51 104,408.7K
14:57 3,222.44 3,223.46 3,222.44 3,223.25 638,403.4K
14:58 3,223.05 3,223.05 3,221.62 3,221.72 457,778.7K
14:59 3,221.65 3,222.26 3,221.47 3,221.47 168,622.3K
15:00 3,221.23 3,221.47 3,220.16 3,220.96 277,657.0K
15:01 3,220.95 3,221.15 3,220.41 3,220.41 125,392.4K
15:02 3,220.90 3,221.49 3,220.90 3,220.95 117,082.9K
15:03 3,221.05 3,221.05 3,220.47 3,220.49 139,864.2K
15:04 3,220.49 3,220.78 3,219.91 3,219.91 150,034.1K
15:05 3,219.81 3,219.85 3,219.23 3,219.33 270,349.7K
15:06 3,219.25 3,219.89 3,217.17 3,217.17 175,909.5K
15:07 3,217.19 3,217.19 3,214.54 3,214.74 387,946.2K
15:08 3,214.24 3,216.26 3,214.24 3,215.88 122,564.8K
15:09 3,215.89 3,215.89 3,214.59 3,214.76 145,502.3K
15:10 3,214.74 3,216.04 3,214.74 3,215.99 147,026.6K
15:11 3,216.07 3,216.07 3,215.27 3,215.51 81,219.0K
15:12 3,215.20 3,215.66 3,214.60 3,215.04 107,122.0K
15:13 3,214.98 3,214.98 3,213.90 3,213.90 153,441.1K
15:14 3,213.94 3,214.28 3,213.22 3,213.58 194,079.1K
15:15 3,213.50 3,215.44 3,213.50 3,215.33 152,285.1K
15:16 3,215.37 3,216.33 3,215.37 3,216.28 88,111.2K
15:17 3,216.40 3,217.20 3,216.40 3,216.83 107,577.2K
15:18 3,217.02 3,217.39 3,216.91 3,217.21 64,188.7K
15:19 3,217.15 3,218.17 3,217.15 3,218.17 106,718.4K
15:20 3,218.06 3,219.46 3,218.06 3,219.46 114,354.9K
15:21 3,219.39 3,219.51 3,219.34 3,219.42 72,127.6K
15:22 3,219.31 3,219.42 3,219.31 3,219.35 73,058.3K
15:23 3,219.22 3,219.25 3,218.21 3,218.33 56,527.2K
15:24 3,218.39 3,219.02 3,218.39 3,219.02 49,635.7K
15:25 3,218.85 3,218.85 3,218.09 3,218.09 71,949.6K
15:26 3,218.24 3,218.26 3,217.99 3,218.09 68,907.3K
15:27 3,218.05 3,218.05 3,217.50 3,217.50 66,816.8K
15:28 3,217.58 3,217.58 3,214.09 3,214.47 197,763.8K
15:29 3,214.38 3,215.84 3,214.26 3,215.76 80,586.0K
15:30 3,215.44 3,216.09 3,215.44 3,215.82 59,913.2K
15:31 3,215.63 3,216.85 3,215.63 3,216.80 47,399.7K
15:32 3,216.83 3,217.07 3,216.50 3,216.90 60,074.0K
15:33 3,216.88 3,217.45 3,216.88 3,217.26 77,257.0K
15:34 3,217.46 3,217.46 3,216.29 3,216.44 63,992.4K
15:35 3,216.23 3,216.58 3,216.23 3,216.27 73,104.5K
15:36 3,216.08 3,216.63 3,216.08 3,216.49 60,970.2K
15:37 3,216.58 3,216.58 3,213.50 3,213.57 108,094.2K
15:38 3,213.72 3,214.43 3,213.72 3,214.30 96,021.8K
15:39 3,214.28 3,215.20 3,214.23 3,215.16 85,031.8K
15:40 3,215.31 3,215.31 3,214.41 3,214.54 65,493.0K
15:41 3,214.27 3,214.87 3,214.27 3,214.70 83,708.4K
15:42 3,215.65 3,216.87 3,215.64 3,216.44 93,401.1K
15:43 3,216.53 3,216.60 3,216.30 3,216.30 74,349.7K
15:44 3,216.32 3,216.53 3,215.99 3,216.20 32,147.9K
15:45 3,216.09 3,216.39 3,215.98 3,215.99 96,934.1K
15:46 3,216.19 3,216.43 3,216.13 3,216.22 66,012.1K
15:47 3,216.35 3,216.75 3,215.66 3,215.66 79,330.2K
15:48 3,215.75 3,216.15 3,215.44 3,216.15 79,067.3K
15:49 3,216.05 3,216.58 3,216.05 3,216.12 57,875.1K
15:50 3,216.12 3,216.30 3,216.02 3,216.30 37,478.4K
15:51 3,216.05 3,216.05 3,215.58 3,215.75 48,580.9K
15:52 3,215.94 3,217.87 3,215.94 3,217.68 78,378.5K
15:53 3,217.63 3,217.71 3,217.13 3,217.37 46,400.4K
15:54 3,217.43 3,217.43 3,216.80 3,216.80 51,621.7K
15:55 3,216.84 3,217.16 3,216.64 3,217.16 66,367.6K
15:56 3,217.19 3,217.33 3,216.94 3,217.17 42,941.7K
15:57 3,217.24 3,217.34 3,216.93 3,216.93 41,545.1K
15:58 3,216.79 3,217.27 3,216.68 3,217.09 60,946.8K
15:59 3,217.11 3,217.28 3,216.85 3,217.14 47,804.6K
16:00 3,217.09 3,218.02 3,216.93 3,218.02 90,659.8K
16:01 3,217.79 3,217.79 3,217.38 3,217.62 67,357.8K
16:02 3,217.75 3,217.75 3,217.15 3,217.41 31,171.9K
16:03 3,217.96 3,218.26 3,217.20 3,217.20 47,855.7K
16:04 3,217.06 3,217.76 3,217.06 3,217.26 36,027.7K
16:05 3,217.18 3,217.20 3,216.68 3,216.77 52,751.1K
16:06 3,216.59 3,217.42 3,216.58 3,216.58 57,804.4K
16:07 3,216.11 3,216.32 3,215.99 3,216.06 87,452.5K
16:08 3,216.09 3,216.10 3,215.59 3,215.59 75,716.3K
16:09 3,215.63 3,215.63 3,214.74 3,214.74 60,404.2K
16:10 3,214.70 3,215.52 3,214.70 3,215.25 160,475.0K
16:11 3,215.34 3,218.03 3,215.13 3,217.56 249,070.3K
16:12 3,217.76 3,218.32 3,217.73 3,218.21 118,113.7K
16:13 3,218.57 3,219.47 3,218.04 3,219.47 398,841.9K
16:14 3,219.07 3,219.87 3,219.07 3,219.87 89,604.6K
16:15 3,220.87 3,222.69 3,220.87 3,222.69 475,428.6K
16:16 3,224.29 3,226.29 3,224.29 3,225.86 948,794.4K
16:17 3,225.16 3,226.04 3,224.65 3,224.65 314,738.8K
16:18 3,224.23 3,224.43 3,223.80 3,223.95 177,414.8K
16:19 3,223.99 3,224.06 3,223.31 3,223.66 145,684.6K
16:20 3,223.67 3,223.90 3,223.38 3,223.69 79,246.0K
16:21 3,223.56 3,223.56 3,222.89 3,223.40 78,666.4K
16:22 3,223.34 3,223.34 3,222.24 3,222.24 91,825.7K
16:23 3,222.38 3,222.62 3,221.44 3,221.44 109,948.2K
16:24 3,221.48 3,222.68 3,221.48 3,222.35 166,266.7K
16:25 3,222.66 3,222.93 3,222.46 3,222.75 60,484.1K
16:26 3,223.02 3,224.16 3,223.02 3,223.84 101,366.0K
16:27 3,225.16 3,225.48 3,224.30 3,224.38 208,755.1K
16:28 3,224.22 3,224.39 3,223.65 3,223.69 70,095.4K
16:29 3,223.26 3,223.26 3,222.40 3,222.40 89,858.8K
16:30 3,222.17 3,222.33 3,221.78 3,221.78 87,546.5K
16:31 3,221.86 3,222.16 3,221.59 3,221.97 44,918.6K
16:32 3,221.83 3,221.83 3,221.26 3,221.38 69,262.2K
16:33 3,221.60 3,221.74 3,221.00 3,221.00 54,450.5K
16:34 3,220.90 3,220.90 3,220.23 3,220.42 115,995.0K
16:35 3,220.51 3,220.70 3,219.59 3,219.72 127,968.3K
16:36 3,219.91 3,221.16 3,219.91 3,220.75 80,775.2K
16:37 3,220.33 3,220.37 3,218.70 3,218.70 90,211.0K
16:38 3,218.09 3,218.09 3,216.47 3,216.61 288,083.4K
16:39 3,216.72 3,217.28 3,216.72 3,217.12 131,764.9K
16:40 3,217.37 3,219.11 3,217.37 3,218.51 178,542.9K
16:41 3,218.39 3,218.76 3,217.90 3,217.90 103,107.7K
16:42 3,217.70 3,218.12 3,217.70 3,218.12 88,340.4K
16:43 3,218.28 3,218.60 3,217.84 3,217.84 61,149.5K
16:44 3,217.81 3,218.22 3,217.81 3,217.91 31,795.8K
16:45 3,217.89 3,218.42 3,217.89 3,218.13 52,191.6K
16:46 3,217.99 3,218.18 3,217.67 3,217.93 85,557.8K
16:47 3,217.86 3,218.33 3,215.26 3,215.26 206,770.4K
16:48 3,214.78 3,215.10 3,214.68 3,214.99 121,023.5K
16:49 3,214.55 3,215.53 3,214.50 3,215.35 72,275.6K
16:50 3,215.43 3,215.51 3,215.01 3,215.01 57,359.9K
16:51 3,215.17 3,217.13 3,215.17 3,217.08 178,167.1K
16:52 3,217.06 3,217.06 3,216.47 3,216.57 79,318.7K
16:53 3,216.68 3,217.09 3,216.58 3,216.86 80,038.0K
16:54 3,216.98 3,219.06 3,216.98 3,219.00 158,400.2K
16:55 3,218.95 3,218.95 3,218.21 3,218.21 72,782.7K
16:56 3,218.38 3,218.84 3,218.38 3,218.84 70,870.7K
16:57 3,218.82 3,219.92 3,218.82 3,218.87 113,047.9K
16:58 3,218.45 3,218.73 3,217.10 3,217.14 108,084.8K
16:59 3,217.14 3,217.14 3,215.89 3,215.94 120,052.0K
17:00 3,216.27 3,216.94 3,216.27 3,216.81 88,269.2K
17:01 3,217.09 3,218.04 3,216.86 3,218.04 107,349.4K
17:02 3,217.97 3,218.75 3,217.93 3,218.25 97,483.5K
17:03 3,218.30 3,218.84 3,218.23 3,218.63 98,765.8K
17:04 3,218.96 3,218.96 3,218.21 3,218.21 80,660.4K
17:05 3,218.09 3,219.07 3,218.09 3,218.92 64,410.0K
17:06 3,218.90 3,219.26 3,218.90 3,219.23 47,009.4K
17:07 3,219.43 3,219.89 3,219.43 3,219.50 98,236.9K
17:08 3,219.42 3,219.80 3,219.07 3,219.07 194,688.4K
17:09 3,218.92 3,218.92 3,218.40 3,218.40 77,701.2K
17:10 3,218.08 3,218.22 3,217.22 3,217.22 93,099.7K
17:11 3,217.11 3,217.40 3,217.11 3,217.21 93,887.2K
17:12 3,217.22 3,217.22 3,216.47 3,216.61 71,549.3K
17:13 3,216.71 3,217.01 3,216.26 3,216.27 101,699.2K
17:14 3,216.33 3,217.11 3,216.28 3,216.91 97,138.8K
17:15 3,216.95 3,217.25 3,216.64 3,216.69 104,277.4K
17:16 3,216.74 3,217.10 3,216.69 3,216.69 71,450.2K
17:17 3,216.56 3,216.84 3,216.56 3,216.65 39,712.8K
17:18 3,216.52 3,217.43 3,216.52 3,217.43 91,789.6K
17:19 3,217.93 3,218.01 3,217.06 3,217.06 71,471.7K
17:20 3,216.87 3,216.92 3,216.33 3,216.33 64,295.5K
17:21 3,216.42 3,216.42 3,213.77 3,213.77 105,290.2K
17:22 3,212.84 3,212.84 3,206.52 3,206.77 650,129.1K
17:23 3,206.77 3,208.24 3,206.33 3,206.33 388,085.0K
17:24 3,206.00 3,208.69 3,204.87 3,208.58 390,491.6K
17:25 3,208.54 3,208.54 3,206.94 3,208.01 151,127.3K
17:26 3,207.48 3,207.87 3,206.77 3,207.27 178,981.2K
17:27 3,207.41 3,207.69 3,206.71 3,206.78 107,351.9K
17:28 3,206.79 3,208.30 3,206.79 3,208.20 68,175.6K
17:29 3,208.43 3,208.50 3,207.87 3,207.98 75,548.9K
17:30 3,208.16 3,210.01 3,208.16 3,210.01 82,227.6K
17:31 3,209.98 3,211.13 3,209.98 3,211.08 83,171.9K
17:32 3,209.85 3,209.85 3,209.48 3,209.58 92,461.4K
17:33 3,209.87 3,210.48 3,209.72 3,210.48 60,580.0K
17:34 3,210.49 3,210.78 3,210.49 3,210.71 52,364.3K
17:35 3,210.54 3,210.54 3,210.24 3,210.45 69,992.9K
17:36 3,210.47 3,210.68 3,210.40 3,210.58 64,695.3K
17:37 3,210.57 3,210.57 3,210.04 3,210.04 72,633.4K
17:38 3,210.15 3,210.22 3,209.97 3,210.22 44,656.9K
17:39 3,210.26 3,210.45 3,210.16 3,210.22 63,237.4K
17:40 3,210.30 3,210.37 3,210.11 3,210.28 35,688.1K
17:41 3,209.82 3,209.82 3,208.85 3,209.64 161,397.7K
17:42 3,209.54 3,210.51 3,209.54 3,210.24 73,026.0K
17:43 3,210.28 3,210.87 3,209.99 3,210.77 75,805.4K
17:44 3,210.83 3,211.36 3,210.61 3,210.61 50,995.2K
17:45 3,210.66 3,211.08 3,210.17 3,211.05 150,192.2K
17:46 3,210.90 3,211.66 3,210.90 3,211.49 49,676.0K
17:47 3,211.42 3,211.42 3,210.51 3,210.51 54,145.0K
17:48 3,210.63 3,210.85 3,210.43 3,210.43 46,938.3K
17:49 3,210.35 3,210.35 3,209.65 3,209.68 98,019.8K
17:50 3,209.71 3,209.71 3,209.20 3,209.33 41,514.1K
17:51 3,209.26 3,209.46 3,208.65 3,208.65 79,507.9K
17:52 3,208.57 3,208.57 3,207.92 3,207.96 86,353.6K
17:53 3,208.10 3,208.30 3,207.91 3,207.91 92,966.4K
17:54 3,207.91 3,207.98 3,207.51 3,207.98 79,964.9K
17:55 3,208.23 3,208.33 3,207.37 3,207.49 55,365.1K
17:56 3,207.42 3,208.02 3,207.36 3,208.02 40,012.6K
17:57 3,208.18 3,208.20 3,207.68 3,207.68 75,292.4K
17:58 3,206.79 3,206.95 3,206.59 3,206.70 150,618.2K
17:59 3,206.71 3,206.71 3,204.59 3,204.59 108,504.2K
18:00 3,204.44 3,204.78 3,201.69 3,201.69 324,476.4K
18:01 3,201.69 3,203.99 3,201.51 3,203.93 215,809.8K
18:02 3,203.61 3,204.07 3,203.61 3,203.86 85,751.6K
18:03 3,203.17 3,203.73 3,203.03 3,203.73 111,711.2K
18:04 3,203.74 3,204.49 3,203.73 3,204.49 142,365.8K
18:05 3,204.61 3,205.30 3,204.61 3,205.23 166,449.3K
18:06 3,205.23 3,205.54 3,204.81 3,204.81 87,442.9K
18:07 3,204.90 3,205.34 3,204.90 3,204.93 82,076.7K
18:08 3,204.96 3,206.37 3,204.96 3,206.31 91,302.5K
18:09 3,206.28 3,206.28 3,205.90 3,205.91 73,247.8K
18:10 3,205.98 3,206.05 3,205.43 3,205.50 69,336.5K
18:11 3,205.43 3,205.60 3,205.27 3,205.36 55,647.2K
18:12 3,205.37 3,205.81 3,205.23 3,205.23 87,851.2K
18:13 3,205.34 3,207.19 3,205.34 3,207.19 93,766.4K
18:14 3,207.28 3,207.39 3,206.05 3,206.05 45,517.0K
18:15 3,206.08 3,206.20 3,205.65 3,205.71 45,342.0K
18:16 3,205.74 3,205.88 3,205.64 3,205.77 41,361.6K
18:17 3,205.68 3,206.20 3,205.60 3,206.20 45,290.5K
18:18 3,206.31 3,206.44 3,205.40 3,205.40 49,318.6K
18:19 3,205.30 3,205.73 3,204.77 3,204.92 68,372.7K
18:20 3,205.19 3,205.47 3,204.94 3,205.44 67,930.2K
18:21 3,205.51 3,206.06 3,205.18 3,205.18 67,294.4K
18:22 3,205.25 3,206.05 3,205.01 3,206.05 62,254.3K
18:23 3,205.93 3,205.93 3,202.99 3,203.66 134,793.1K
18:24 3,203.20 3,203.20 3,202.41 3,202.77 111,319.9K
18:25 3,202.74 3,202.74 3,201.84 3,201.87 119,461.5K
18:26 3,201.93 3,202.60 3,201.93 3,202.55 83,997.4K
18:27 3,202.78 3,202.92 3,201.93 3,201.93 129,179.5K
18:28 3,202.08 3,202.08 3,201.14 3,201.30 111,081.1K
18:29 3,201.23 3,202.18 3,201.23 3,202.14 59,300.2K
18:30 3,202.60 3,202.60 3,201.18 3,201.51 136,129.7K
18:31 3,201.50 3,202.54 3,201.36 3,202.54 197,721.9K
18:32 3,202.61 3,203.21 3,202.43 3,203.21 73,837.8K
18:33 3,203.24 3,203.81 3,203.24 3,203.49 102,328.4K
18:34 3,203.16 3,203.16 3,201.24 3,201.24 153,481.2K
18:35 3,200.89 3,202.26 3,200.89 3,201.05 129,769.8K
18:36 3,201.31 3,201.61 3,200.39 3,200.40 119,794.3K
18:37 3,200.68 3,201.32 3,200.68 3,201.29 64,443.4K
18:38 3,201.43 3,202.47 3,201.43 3,202.27 89,120.6K
18:39 3,202.58 3,203.46 3,202.51 3,203.46 68,567.1K
18:40 3,203.36 3,203.36 3,203.36 3,203.36 658,243.8K
18:43 3,200.81 3,200.81 3,200.81 3,200.81 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음