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 3,189.72 3,190.00 3,186.29 3,186.29 1,365,900.4K
10:01 3,186.08 3,187.27 3,185.04 3,185.04 263,137.2K
10:02 3,184.89 3,186.90 3,184.80 3,186.90 199,016.0K
10:03 3,187.60 3,187.72 3,186.64 3,186.64 126,918.6K
10:04 3,186.62 3,186.62 3,185.43 3,185.45 139,786.5K
10:05 3,185.33 3,185.41 3,182.49 3,182.49 301,064.8K
10:06 3,182.09 3,183.37 3,181.27 3,182.67 274,982.0K
10:07 3,182.55 3,183.05 3,181.25 3,181.27 207,310.6K
10:08 3,181.26 3,182.09 3,180.72 3,181.50 303,113.4K
10:09 3,181.71 3,181.82 3,179.89 3,180.44 230,245.4K
10:10 3,181.01 3,183.86 3,181.01 3,183.86 213,759.3K
10:11 3,183.38 3,183.98 3,183.38 3,183.85 147,695.4K
10:12 3,183.59 3,183.59 3,181.29 3,181.29 195,169.2K
10:13 3,181.64 3,182.09 3,181.56 3,181.98 86,583.5K
10:14 3,181.94 3,182.35 3,181.42 3,181.45 189,481.6K
10:15 3,181.51 3,183.79 3,181.48 3,183.79 145,915.4K
10:16 3,183.76 3,185.34 3,183.76 3,185.04 145,285.2K
10:17 3,184.87 3,185.42 3,183.91 3,184.10 168,328.7K
10:18 3,184.23 3,184.86 3,184.06 3,184.86 76,263.3K
10:19 3,184.77 3,185.36 3,184.71 3,185.34 71,419.9K
10:20 3,185.98 3,187.11 3,185.98 3,186.53 186,517.4K
10:21 3,186.79 3,186.79 3,185.34 3,186.24 85,723.3K
10:22 3,186.37 3,189.28 3,186.37 3,188.66 162,748.8K
10:23 3,188.45 3,188.45 3,186.26 3,186.85 138,550.8K
10:24 3,187.09 3,187.37 3,185.74 3,185.74 66,401.8K
10:25 3,185.52 3,185.87 3,185.32 3,185.87 89,632.8K
10:26 3,185.81 3,186.62 3,185.28 3,185.28 100,211.5K
10:27 3,185.13 3,185.13 3,183.48 3,183.48 96,045.8K
10:28 3,183.60 3,183.80 3,183.39 3,183.42 114,937.7K
10:29 3,183.52 3,184.85 3,183.52 3,184.39 73,250.2K
10:30 3,184.42 3,185.71 3,184.42 3,185.51 105,464.7K
10:31 3,185.53 3,185.56 3,183.77 3,183.77 116,302.9K
10:32 3,183.85 3,183.88 3,183.06 3,183.06 104,445.8K
10:33 3,182.68 3,182.81 3,180.85 3,180.85 152,555.4K
10:34 3,180.61 3,180.61 3,179.25 3,179.79 186,670.5K
10:35 3,179.99 3,180.40 3,178.53 3,180.17 179,544.3K
10:36 3,180.29 3,182.32 3,180.29 3,182.32 86,226.8K
10:37 3,181.98 3,183.50 3,181.98 3,182.81 95,949.0K
10:38 3,182.69 3,183.23 3,181.45 3,182.98 95,066.1K
10:39 3,182.84 3,183.39 3,182.66 3,183.39 109,720.3K
10:40 3,183.45 3,184.25 3,182.91 3,184.19 193,548.9K
10:41 3,184.29 3,184.29 3,182.50 3,183.01 177,003.6K
10:42 3,183.11 3,184.34 3,183.01 3,184.34 92,842.9K
10:43 3,184.79 3,192.46 3,184.79 3,192.36 595,518.7K
10:44 3,192.70 3,198.35 3,192.70 3,198.35 619,564.0K
10:45 3,199.97 3,199.97 3,197.85 3,198.73 540,420.2K
10:46 3,197.96 3,198.42 3,196.63 3,198.42 227,021.4K
10:47 3,197.84 3,199.17 3,196.79 3,199.17 252,344.7K
10:48 3,198.90 3,202.37 3,198.90 3,202.00 501,698.5K
10:49 3,201.97 3,202.22 3,201.03 3,201.50 275,854.4K
10:50 3,201.03 3,202.03 3,199.98 3,201.70 217,663.6K
10:51 3,201.20 3,201.39 3,199.39 3,201.06 145,934.4K
10:52 3,200.38 3,200.53 3,199.48 3,200.08 228,119.3K
10:53 3,200.03 3,201.17 3,199.69 3,201.11 122,464.8K
10:54 3,200.88 3,201.61 3,200.86 3,201.39 154,935.9K
10:55 3,201.48 3,201.48 3,200.66 3,200.84 113,782.9K
10:56 3,201.23 3,202.30 3,201.23 3,202.30 152,369.2K
10:57 3,202.34 3,202.34 3,201.00 3,201.00 118,786.6K
10:58 3,201.00 3,201.61 3,200.53 3,200.53 75,086.6K
10:59 3,200.42 3,200.82 3,199.25 3,200.82 165,520.9K
11:00 3,200.91 3,201.01 3,199.94 3,199.94 90,191.6K
11:01 3,200.06 3,201.82 3,200.06 3,201.82 152,112.4K
11:02 3,201.94 3,206.22 3,201.85 3,206.22 487,780.6K
11:03 3,206.56 3,208.23 3,206.56 3,207.94 335,971.1K
11:04 3,207.46 3,209.24 3,207.46 3,209.01 290,940.7K
11:05 3,209.28 3,210.76 3,209.17 3,210.76 307,720.6K
11:06 3,211.31 3,213.04 3,211.31 3,213.04 499,830.6K
11:07 3,213.02 3,213.02 3,210.48 3,211.02 374,509.8K
11:08 3,210.86 3,210.86 3,208.53 3,208.56 362,181.7K
11:09 3,208.50 3,209.58 3,207.70 3,209.58 203,904.4K
11:10 3,209.52 3,210.82 3,209.50 3,209.50 217,584.6K
11:11 3,209.49 3,210.94 3,208.91 3,210.90 204,249.3K
11:12 3,210.79 3,211.26 3,210.39 3,210.86 124,688.2K
11:13 3,210.93 3,210.93 3,208.58 3,208.58 165,508.1K
11:14 3,208.43 3,208.66 3,208.12 3,208.14 137,930.8K
11:15 3,208.55 3,208.55 3,207.41 3,207.68 143,857.4K
11:16 3,207.40 3,207.81 3,207.29 3,207.81 258,323.0K
11:17 3,207.84 3,209.56 3,207.84 3,209.56 126,908.3K
11:18 3,209.75 3,209.85 3,208.88 3,209.19 122,323.2K
11:19 3,209.24 3,209.63 3,209.24 3,209.29 114,049.0K
11:20 3,209.24 3,210.36 3,209.00 3,210.36 128,529.3K
11:21 3,211.47 3,211.47 3,210.89 3,211.03 123,835.0K
11:22 3,211.17 3,212.20 3,211.17 3,212.17 106,641.8K
11:23 3,212.08 3,212.41 3,211.96 3,212.21 95,527.6K
11:24 3,212.32 3,212.32 3,211.16 3,211.31 84,493.1K
11:25 3,211.29 3,211.29 3,209.57 3,209.71 141,017.7K
11:26 3,209.51 3,210.73 3,209.20 3,210.73 135,632.4K
11:27 3,210.70 3,210.70 3,210.52 3,210.52 56,276.9K
11:28 3,210.53 3,210.90 3,209.55 3,209.96 119,149.2K
11:29 3,209.98 3,210.09 3,209.64 3,209.70 128,518.9K
11:30 3,209.69 3,210.89 3,209.69 3,210.37 116,579.8K
11:31 3,210.75 3,211.07 3,209.83 3,211.07 73,146.8K
11:32 3,211.00 3,211.27 3,209.90 3,211.04 102,933.3K
11:33 3,211.02 3,212.50 3,210.90 3,212.21 159,252.0K
11:34 3,212.28 3,212.36 3,210.82 3,211.01 163,569.6K
11:35 3,211.00 3,211.19 3,210.60 3,210.77 107,586.5K
11:36 3,210.81 3,212.10 3,210.81 3,211.87 98,143.3K
11:37 3,211.82 3,212.81 3,211.82 3,212.71 174,451.4K
11:38 3,212.69 3,212.69 3,211.87 3,211.87 151,265.1K
11:39 3,212.11 3,213.31 3,211.97 3,211.97 149,110.6K
11:40 3,212.05 3,212.05 3,209.25 3,209.25 254,204.7K
11:41 3,209.01 3,209.01 3,208.63 3,208.93 199,213.8K
11:42 3,208.96 3,208.96 3,206.30 3,206.30 238,039.5K
11:43 3,206.00 3,206.51 3,205.99 3,206.30 205,820.3K
11:44 3,206.53 3,208.55 3,206.53 3,208.45 118,883.5K
11:45 3,208.36 3,208.36 3,206.32 3,206.32 121,664.6K
11:46 3,205.97 3,206.46 3,205.81 3,206.46 78,006.1K
11:47 3,206.50 3,207.47 3,206.50 3,207.05 143,042.4K
11:48 3,206.87 3,207.61 3,206.81 3,207.47 76,349.8K
11:49 3,207.37 3,208.40 3,207.37 3,208.40 75,091.6K
11:50 3,208.51 3,208.51 3,206.86 3,206.86 107,574.0K
11:51 3,207.33 3,207.93 3,207.31 3,207.93 75,627.9K
11:52 3,208.01 3,208.17 3,207.86 3,207.90 50,175.8K
11:53 3,207.67 3,208.24 3,207.55 3,207.64 107,582.4K
11:54 3,207.71 3,207.71 3,206.54 3,206.73 95,348.2K
11:55 3,206.70 3,206.95 3,204.31 3,205.06 171,882.0K
11:56 3,204.98 3,204.98 3,203.44 3,203.54 204,817.9K
11:57 3,203.84 3,204.57 3,203.84 3,204.46 104,874.8K
11:58 3,204.03 3,204.27 3,203.98 3,204.17 64,955.2K
11:59 3,203.97 3,204.45 3,203.97 3,204.30 103,439.6K
12:00 3,204.68 3,206.89 3,204.68 3,206.83 141,075.4K
12:01 3,206.55 3,206.80 3,206.26 3,206.36 70,144.7K
12:02 3,206.34 3,207.68 3,206.34 3,206.81 119,135.9K
12:03 3,206.64 3,206.88 3,206.26 3,206.32 53,116.9K
12:04 3,206.32 3,206.32 3,205.94 3,205.94 39,634.2K
12:05 3,207.04 3,207.35 3,206.56 3,206.56 91,082.9K
12:06 3,206.53 3,206.53 3,205.73 3,205.76 45,685.2K
12:07 3,205.86 3,205.86 3,205.03 3,205.05 77,202.6K
12:08 3,204.68 3,204.68 3,202.56 3,202.56 198,798.3K
12:09 3,202.44 3,203.09 3,202.33 3,203.08 130,430.3K
12:10 3,203.52 3,203.82 3,203.11 3,203.30 76,748.3K
12:11 3,203.19 3,203.25 3,202.73 3,202.73 103,274.6K
12:12 3,202.89 3,202.94 3,202.31 3,202.86 139,811.3K
12:13 3,204.32 3,207.42 3,204.22 3,207.04 261,338.3K
12:14 3,207.07 3,207.07 3,206.14 3,206.58 77,687.8K
12:15 3,206.13 3,207.15 3,206.13 3,206.55 81,185.9K
12:16 3,206.46 3,206.46 3,205.54 3,205.61 129,726.5K
12:17 3,205.66 3,205.66 3,204.40 3,205.31 135,463.9K
12:18 3,205.23 3,205.23 3,203.52 3,203.52 97,384.7K
12:19 3,203.30 3,203.78 3,203.13 3,203.46 67,549.8K
12:20 3,203.46 3,203.70 3,203.30 3,203.30 119,454.5K
12:21 3,202.97 3,203.06 3,202.80 3,202.94 75,241.7K
12:22 3,202.78 3,202.87 3,201.84 3,202.09 114,723.7K
12:23 3,201.89 3,202.10 3,200.25 3,200.35 121,573.4K
12:24 3,200.46 3,200.67 3,198.72 3,198.94 183,067.7K
12:25 3,199.16 3,199.71 3,198.65 3,199.71 133,625.0K
12:26 3,200.21 3,201.21 3,200.12 3,201.21 162,426.6K
12:27 3,201.14 3,202.76 3,201.14 3,202.76 110,299.5K
12:28 3,203.35 3,203.35 3,202.04 3,202.87 107,617.4K
12:29 3,202.95 3,202.95 3,200.90 3,200.90 146,199.3K
12:30 3,201.12 3,201.36 3,200.43 3,200.77 151,985.5K
12:31 3,201.02 3,203.22 3,200.98 3,203.01 136,131.4K
12:32 3,203.61 3,203.97 3,202.86 3,202.86 96,192.3K
12:33 3,202.83 3,203.62 3,202.83 3,203.53 55,284.8K
12:34 3,203.59 3,203.69 3,202.75 3,203.18 38,109.0K
12:35 3,203.12 3,203.29 3,202.84 3,203.24 44,037.6K
12:36 3,203.35 3,206.79 3,203.35 3,206.34 153,095.1K
12:37 3,206.32 3,206.32 3,205.01 3,205.15 134,369.0K
12:38 3,204.93 3,204.95 3,203.99 3,203.99 62,990.0K
12:39 3,204.08 3,204.43 3,203.88 3,204.43 53,759.1K
12:40 3,204.51 3,204.95 3,204.51 3,204.68 54,283.7K
12:41 3,204.52 3,204.93 3,204.05 3,204.93 52,311.5K
12:42 3,204.99 3,204.99 3,204.11 3,204.13 52,066.8K
12:43 3,204.43 3,204.43 3,203.96 3,204.00 54,618.6K
12:44 3,204.57 3,204.57 3,202.75 3,203.54 79,697.2K
12:45 3,203.44 3,203.92 3,203.14 3,203.51 77,940.0K
12:46 3,202.98 3,203.05 3,202.81 3,202.86 78,275.5K
12:47 3,203.12 3,203.13 3,202.78 3,203.05 36,003.2K
12:48 3,203.08 3,203.61 3,203.05 3,203.49 43,437.0K
12:49 3,203.66 3,203.70 3,203.40 3,203.49 47,344.2K
12:50 3,203.47 3,203.47 3,202.63 3,202.69 64,596.9K
12:51 3,202.64 3,202.64 3,201.54 3,201.66 74,780.3K
12:52 3,201.79 3,202.58 3,201.79 3,202.58 59,455.6K
12:53 3,202.42 3,204.01 3,202.40 3,203.53 80,012.4K
12:54 3,203.62 3,203.96 3,202.53 3,202.85 132,111.5K
12:55 3,202.52 3,203.22 3,202.49 3,203.20 89,696.2K
12:56 3,203.06 3,203.40 3,202.89 3,202.96 57,791.5K
12:57 3,203.08 3,203.08 3,202.39 3,202.45 46,036.0K
12:58 3,202.47 3,203.22 3,202.47 3,203.22 74,953.1K
12:59 3,203.13 3,203.69 3,203.13 3,203.69 61,052.7K
13:00 3,203.67 3,204.24 3,203.67 3,204.24 120,497.9K
13:01 3,204.26 3,204.61 3,203.75 3,204.61 103,914.4K
13:02 3,204.33 3,208.73 3,204.33 3,208.73 302,948.5K
13:03 3,208.82 3,208.87 3,208.04 3,208.04 121,985.4K
13:04 3,208.21 3,208.47 3,207.88 3,207.88 82,180.5K
13:05 3,207.74 3,207.74 3,205.74 3,205.74 132,615.2K
13:06 3,204.21 3,204.69 3,204.10 3,204.10 114,242.3K
13:07 3,204.04 3,204.04 3,200.58 3,202.11 220,711.8K
13:08 3,202.64 3,203.35 3,202.47 3,203.08 59,746.9K
13:09 3,202.79 3,204.34 3,202.78 3,204.19 147,218.5K
13:10 3,204.16 3,204.34 3,203.78 3,203.78 143,378.2K
13:11 3,203.67 3,204.45 3,202.99 3,204.19 59,928.8K
13:12 3,204.17 3,204.98 3,203.84 3,204.98 75,606.8K
13:13 3,204.77 3,207.02 3,204.77 3,207.02 125,346.6K
13:14 3,206.87 3,206.87 3,205.81 3,205.92 102,436.9K
13:15 3,205.74 3,206.33 3,205.43 3,206.23 52,803.6K
13:16 3,206.58 3,206.58 3,206.01 3,206.03 56,518.5K
13:17 3,206.34 3,206.34 3,205.36 3,205.36 64,853.3K
13:18 3,205.18 3,205.18 3,204.56 3,204.94 78,034.2K
13:19 3,205.08 3,205.08 3,204.28 3,204.73 112,531.1K
13:20 3,204.69 3,204.73 3,203.96 3,203.96 70,765.2K
13:21 3,204.13 3,204.13 3,203.66 3,203.69 161,684.7K
13:22 3,203.74 3,203.74 3,201.98 3,202.36 164,028.4K
13:23 3,202.25 3,202.80 3,201.97 3,202.15 91,967.4K
13:24 3,202.11 3,203.54 3,202.11 3,203.54 57,308.3K
13:25 3,203.53 3,203.53 3,202.26 3,202.26 49,497.5K
13:26 3,202.15 3,202.44 3,201.85 3,202.08 79,742.5K
13:27 3,201.93 3,202.21 3,201.89 3,201.89 55,950.0K
13:28 3,202.19 3,202.83 3,202.12 3,202.83 78,832.4K
13:29 3,202.80 3,203.07 3,202.64 3,202.99 58,818.0K
13:30 3,203.19 3,203.19 3,202.63 3,202.66 51,595.5K
13:31 3,202.54 3,202.54 3,201.25 3,201.25 79,593.9K
13:32 3,201.04 3,201.39 3,200.70 3,200.70 90,061.2K
13:33 3,200.73 3,201.25 3,200.73 3,201.17 44,574.6K
13:34 3,201.20 3,202.82 3,201.20 3,202.32 78,685.9K
13:35 3,202.24 3,202.28 3,201.51 3,201.60 69,473.7K
13:36 3,201.42 3,202.98 3,201.42 3,202.98 127,110.1K
13:37 3,202.94 3,203.87 3,202.62 3,203.87 126,227.9K
13:38 3,203.39 3,204.37 3,203.39 3,203.98 118,329.5K
13:39 3,203.80 3,205.11 3,203.79 3,205.11 118,822.7K
13:40 3,204.94 3,204.96 3,203.28 3,203.60 90,922.7K
13:41 3,203.63 3,203.89 3,203.55 3,203.89 105,026.2K
13:42 3,204.03 3,204.63 3,204.03 3,204.55 82,768.4K
13:43 3,204.52 3,204.57 3,204.32 3,204.54 62,737.7K
13:44 3,204.48 3,204.68 3,204.12 3,204.68 104,192.3K
13:45 3,205.21 3,205.38 3,204.63 3,204.63 189,899.8K
13:46 3,204.67 3,204.81 3,204.61 3,204.78 46,632.7K
13:47 3,204.70 3,204.75 3,204.55 3,204.64 54,361.3K
13:48 3,204.10 3,204.10 3,203.53 3,203.91 111,983.7K
13:49 3,203.89 3,204.28 3,203.89 3,204.26 45,355.6K
13:50 3,204.30 3,204.30 3,203.83 3,203.98 42,582.6K
13:51 3,204.36 3,204.40 3,203.82 3,203.82 73,516.1K
13:52 3,203.77 3,204.84 3,203.70 3,204.84 106,034.8K
13:53 3,204.79 3,205.04 3,204.70 3,204.87 96,151.0K
13:54 3,204.84 3,205.04 3,204.09 3,204.09 39,097.2K
13:55 3,204.07 3,204.54 3,204.07 3,204.08 35,149.3K
13:56 3,204.28 3,204.28 3,203.50 3,203.62 79,787.0K
13:57 3,204.03 3,204.73 3,204.03 3,204.48 41,500.4K
13:58 3,204.33 3,204.33 3,203.90 3,204.19 29,756.7K
13:59 3,204.36 3,204.96 3,204.36 3,204.90 43,480.4K
14:00 3,204.66 3,204.76 3,204.59 3,204.59 21,773.7K
14:01 3,204.63 3,204.63 3,204.08 3,204.19 49,831.3K
14:02 3,204.18 3,204.18 3,203.37 3,203.44 32,522.7K
14:03 3,203.33 3,203.37 3,202.95 3,203.02 39,470.9K
14:04 3,203.04 3,203.07 3,202.70 3,202.87 31,039.1K
14:05 3,202.76 3,202.92 3,200.97 3,200.97 115,158.3K
14:06 3,200.96 3,200.96 3,199.81 3,199.81 114,332.6K
14:07 3,200.02 3,201.01 3,200.02 3,200.81 75,200.0K
14:08 3,201.54 3,201.92 3,201.36 3,201.92 49,632.8K
14:09 3,201.68 3,201.68 3,200.95 3,200.95 50,293.5K
14:10 3,200.96 3,200.96 3,196.46 3,196.46 186,946.3K
14:11 3,195.08 3,195.08 3,189.13 3,189.29 844,959.8K
14:12 3,189.53 3,192.63 3,189.53 3,192.63 284,282.8K
14:13 3,190.76 3,192.70 3,190.21 3,192.70 215,909.6K
14:14 3,192.78 3,192.78 3,190.50 3,191.22 191,217.0K
14:15 3,190.92 3,190.92 3,190.28 3,190.87 165,190.2K
14:16 3,191.13 3,193.44 3,191.13 3,193.44 212,428.5K
14:17 3,193.37 3,193.59 3,191.66 3,191.68 175,728.9K
14:18 3,191.83 3,192.29 3,191.83 3,192.24 47,454.2K
14:19 3,192.25 3,193.19 3,192.25 3,192.90 107,995.0K
14:20 3,192.84 3,193.82 3,192.59 3,193.25 80,451.5K
14:21 3,193.41 3,198.69 3,193.41 3,198.69 251,713.1K
14:22 3,198.22 3,198.52 3,197.20 3,198.17 126,001.1K
14:23 3,198.46 3,198.57 3,197.49 3,198.30 141,804.7K
14:24 3,198.60 3,198.60 3,197.84 3,198.27 109,951.8K
14:25 3,198.45 3,199.00 3,197.22 3,197.22 208,874.4K
14:26 3,197.37 3,197.41 3,196.72 3,196.97 89,044.6K
14:27 3,196.94 3,196.94 3,196.06 3,196.06 81,932.0K
14:28 3,196.05 3,196.29 3,195.01 3,195.11 143,076.3K
14:29 3,193.98 3,193.98 3,193.20 3,193.20 119,027.9K
14:30 3,193.30 3,193.31 3,192.35 3,193.06 149,511.9K
14:31 3,193.06 3,193.87 3,193.06 3,193.79 72,591.1K
14:32 3,193.83 3,194.85 3,193.83 3,194.29 71,071.4K
14:33 3,194.28 3,194.39 3,193.76 3,193.76 53,202.4K
14:34 3,193.55 3,193.71 3,192.98 3,192.98 100,706.6K
14:35 3,192.98 3,193.26 3,192.24 3,192.24 106,958.9K
14:36 3,192.14 3,192.14 3,191.35 3,192.11 133,772.6K
14:37 3,192.00 3,192.53 3,191.65 3,192.39 95,781.0K
14:38 3,192.24 3,192.25 3,191.94 3,192.04 75,281.4K
14:39 3,192.44 3,194.46 3,192.39 3,194.46 131,922.9K
14:40 3,194.90 3,195.03 3,193.28 3,193.28 109,211.9K
14:41 3,193.54 3,195.74 3,193.43 3,195.00 97,311.3K
14:42 3,194.98 3,194.98 3,193.90 3,193.91 106,976.2K
14:43 3,193.88 3,193.88 3,193.06 3,193.15 82,544.7K
14:44 3,193.56 3,193.56 3,192.25 3,192.44 220,789.8K
14:45 3,192.46 3,192.46 3,192.08 3,192.16 57,969.7K
14:46 3,192.38 3,192.92 3,192.00 3,192.92 103,106.3K
14:47 3,192.82 3,193.19 3,192.81 3,192.94 54,940.5K
14:48 3,192.89 3,193.08 3,192.83 3,193.01 60,559.2K
14:49 3,193.19 3,193.59 3,192.29 3,192.29 184,181.7K
14:50 3,192.77 3,193.77 3,192.74 3,192.92 68,399.0K
14:51 3,192.84 3,193.03 3,192.42 3,192.43 69,180.4K
14:52 3,192.32 3,192.86 3,192.32 3,192.73 81,098.3K
14:53 3,192.62 3,192.75 3,192.45 3,192.70 73,400.0K
14:54 3,192.59 3,192.90 3,192.59 3,192.71 70,499.9K
14:55 3,192.82 3,192.82 3,191.74 3,191.76 98,331.4K
14:56 3,191.77 3,191.77 3,190.94 3,191.01 155,960.6K
14:57 3,191.03 3,191.40 3,190.24 3,190.24 128,584.2K
14:58 3,190.26 3,190.26 3,189.49 3,189.57 187,524.2K
14:59 3,189.23 3,189.63 3,188.49 3,188.59 118,895.1K
15:00 3,188.35 3,188.35 3,186.41 3,186.41 296,034.1K
15:01 3,186.48 3,187.73 3,186.48 3,187.72 157,657.6K
15:02 3,187.91 3,188.01 3,185.71 3,185.71 176,750.8K
15:03 3,186.12 3,186.12 3,184.44 3,184.44 211,598.0K
15:04 3,184.52 3,185.86 3,184.52 3,185.41 147,187.5K
15:05 3,185.71 3,188.35 3,185.71 3,188.11 224,412.4K
15:06 3,188.47 3,189.98 3,188.46 3,189.80 133,854.7K
15:07 3,189.71 3,195.06 3,189.71 3,193.12 457,353.0K
15:08 3,193.35 3,194.77 3,193.35 3,193.59 113,764.7K
15:09 3,193.65 3,193.69 3,192.61 3,192.88 74,149.5K
15:10 3,192.69 3,192.69 3,191.47 3,191.47 55,056.3K
15:11 3,191.71 3,191.89 3,190.75 3,190.75 56,981.0K
15:12 3,190.65 3,191.52 3,190.65 3,190.96 34,470.7K
15:13 3,190.81 3,191.03 3,190.75 3,190.79 63,283.9K
15:14 3,191.01 3,191.17 3,191.00 3,191.00 36,451.2K
15:15 3,191.04 3,191.17 3,190.51 3,190.55 38,851.5K
15:16 3,190.40 3,190.40 3,189.84 3,189.94 49,712.1K
15:17 3,189.93 3,190.45 3,189.69 3,189.91 86,269.7K
15:18 3,189.96 3,189.96 3,187.85 3,187.91 110,954.1K
15:19 3,188.10 3,189.23 3,188.10 3,189.23 82,658.3K
15:20 3,189.09 3,189.66 3,189.09 3,189.63 58,625.1K
15:21 3,189.41 3,190.11 3,189.41 3,190.05 74,685.0K
15:22 3,189.49 3,189.49 3,189.02 3,189.10 73,384.2K
15:23 3,189.16 3,189.56 3,189.02 3,189.02 72,230.6K
15:24 3,189.13 3,189.31 3,189.03 3,189.27 40,908.4K
15:25 3,188.88 3,188.92 3,188.64 3,188.64 62,690.8K
15:26 3,188.50 3,188.73 3,188.45 3,188.54 60,690.5K
15:27 3,188.60 3,188.88 3,188.24 3,188.28 52,209.8K
15:28 3,188.17 3,189.73 3,188.17 3,189.59 80,074.1K
15:29 3,189.67 3,192.78 3,189.67 3,192.20 124,390.7K
15:30 3,192.20 3,192.20 3,190.96 3,190.96 53,085.2K
15:31 3,190.82 3,191.03 3,190.60 3,190.60 55,944.7K
15:32 3,190.56 3,190.59 3,189.94 3,190.05 111,923.8K
15:33 3,189.76 3,190.07 3,189.76 3,189.92 58,732.8K
15:34 3,189.92 3,190.25 3,189.78 3,190.25 68,283.5K
15:35 3,191.00 3,191.52 3,191.00 3,191.44 78,771.8K
15:36 3,191.43 3,192.67 3,191.36 3,192.30 65,725.7K
15:37 3,192.38 3,192.43 3,191.88 3,191.91 76,865.0K
15:38 3,191.85 3,193.65 3,191.85 3,193.55 119,019.4K
15:39 3,193.40 3,193.40 3,192.69 3,193.14 75,552.6K
15:40 3,193.11 3,193.11 3,191.93 3,191.95 51,416.4K
15:41 3,192.09 3,193.05 3,192.09 3,193.05 105,067.5K
15:42 3,193.17 3,193.64 3,192.93 3,193.62 75,703.2K
15:43 3,193.67 3,193.67 3,193.40 3,193.54 43,336.0K
15:44 3,193.74 3,194.02 3,193.74 3,193.82 90,992.7K
15:45 3,194.00 3,195.07 3,194.00 3,195.07 81,211.9K
15:46 3,194.99 3,195.06 3,194.73 3,194.99 88,477.5K
15:47 3,194.85 3,194.95 3,194.72 3,194.85 59,564.2K
15:48 3,194.80 3,198.68 3,194.77 3,198.68 167,172.3K
15:49 3,199.52 3,199.52 3,197.08 3,197.08 213,990.6K
15:50 3,196.91 3,198.54 3,196.91 3,198.43 61,135.8K
15:51 3,198.24 3,198.50 3,197.96 3,198.50 55,894.9K
15:52 3,198.50 3,198.50 3,197.52 3,197.52 62,647.9K
15:53 3,197.52 3,197.52 3,196.66 3,196.66 110,980.0K
15:54 3,196.60 3,196.60 3,195.40 3,195.65 92,384.9K
15:55 3,195.12 3,195.13 3,194.78 3,194.78 40,130.7K
15:56 3,194.32 3,194.32 3,193.51 3,193.63 91,411.0K
15:57 3,193.65 3,197.68 3,193.65 3,197.38 112,032.1K
15:58 3,197.25 3,197.91 3,197.25 3,197.35 83,323.3K
15:59 3,197.27 3,197.86 3,197.04 3,197.21 53,384.8K
16:00 3,197.16 3,197.54 3,197.16 3,197.36 50,003.0K
16:01 3,197.28 3,197.36 3,196.26 3,196.53 98,588.9K
16:02 3,196.60 3,197.13 3,196.60 3,197.04 54,822.0K
16:03 3,197.14 3,197.49 3,197.14 3,197.48 82,321.1K
16:04 3,197.45 3,198.56 3,197.36 3,198.56 109,744.0K
16:05 3,198.36 3,198.41 3,198.14 3,198.15 49,425.0K
16:06 3,198.03 3,198.11 3,197.03 3,197.14 98,397.9K
16:07 3,197.06 3,199.45 3,197.06 3,199.45 144,944.1K
16:08 3,200.41 3,202.76 3,200.41 3,202.07 500,029.3K
16:09 3,202.45 3,202.45 3,201.27 3,201.42 130,754.6K
16:10 3,202.10 3,202.23 3,201.76 3,202.01 89,386.1K
16:11 3,201.97 3,204.40 3,201.97 3,204.10 161,476.5K
16:12 3,204.11 3,204.99 3,204.11 3,204.54 120,495.8K
16:13 3,204.53 3,205.64 3,203.93 3,205.06 133,565.6K
16:14 3,205.14 3,205.83 3,204.14 3,204.32 116,913.9K
16:15 3,203.96 3,204.48 3,203.96 3,204.43 93,301.7K
16:16 3,204.26 3,205.06 3,204.26 3,205.06 181,289.7K
16:17 3,205.00 3,205.05 3,203.58 3,203.71 91,124.5K
16:18 3,203.81 3,204.01 3,203.44 3,203.56 78,454.6K
16:19 3,203.49 3,204.12 3,203.25 3,203.82 107,559.0K
16:20 3,203.40 3,203.89 3,203.40 3,203.49 65,861.9K
16:21 3,203.37 3,206.16 3,203.27 3,206.16 191,179.2K
16:22 3,206.43 3,207.55 3,206.27 3,207.55 307,293.5K
16:23 3,207.51 3,207.62 3,207.01 3,207.01 125,519.9K
16:24 3,207.17 3,207.20 3,206.68 3,207.14 152,735.3K
16:25 3,207.13 3,207.13 3,206.40 3,206.40 111,236.1K
16:26 3,206.41 3,206.76 3,206.41 3,206.54 123,823.6K
16:27 3,206.55 3,206.55 3,205.86 3,206.03 103,055.9K
16:28 3,206.14 3,207.24 3,206.00 3,207.19 162,633.5K
16:29 3,206.89 3,207.05 3,206.33 3,206.47 71,778.7K
16:30 3,206.55 3,206.55 3,205.46 3,205.46 86,454.0K
16:31 3,205.27 3,205.30 3,203.62 3,203.62 146,546.6K
16:32 3,203.43 3,203.99 3,203.43 3,203.90 84,613.0K
16:33 3,203.94 3,203.94 3,203.65 3,203.83 51,286.0K
16:34 3,203.97 3,204.66 3,203.80 3,204.19 50,274.9K
16:35 3,204.20 3,204.20 3,203.41 3,203.41 55,447.0K
16:36 3,203.43 3,203.81 3,203.27 3,203.61 98,007.0K
16:37 3,203.54 3,204.03 3,203.38 3,203.38 73,467.3K
16:38 3,203.62 3,203.62 3,203.17 3,203.17 71,029.2K
16:39 3,203.10 3,203.19 3,202.82 3,202.92 65,206.2K
16:40 3,202.27 3,202.81 3,202.22 3,202.81 100,828.8K
16:41 3,202.82 3,202.89 3,202.10 3,202.10 42,472.5K
16:42 3,202.06 3,203.23 3,202.02 3,203.08 51,172.3K
16:43 3,203.40 3,203.42 3,203.02 3,203.02 48,281.8K
16:44 3,203.14 3,203.30 3,202.81 3,202.87 32,266.5K
16:45 3,202.81 3,203.47 3,202.81 3,203.28 61,624.1K
16:46 3,203.15 3,203.15 3,202.70 3,203.03 91,561.8K
16:47 3,203.02 3,203.02 3,202.43 3,202.43 55,824.0K
16:48 3,202.30 3,202.43 3,201.51 3,201.52 89,741.0K
16:49 3,201.00 3,201.10 3,200.44 3,200.44 110,528.2K
16:50 3,200.46 3,201.16 3,200.46 3,201.16 70,099.5K
16:51 3,201.74 3,202.36 3,201.36 3,201.36 111,119.5K
16:52 3,201.22 3,201.79 3,201.11 3,201.75 46,661.8K
16:53 3,201.83 3,201.98 3,201.27 3,201.27 62,416.3K
16:54 3,201.36 3,201.60 3,201.28 3,201.47 63,675.0K
16:55 3,201.32 3,201.52 3,201.23 3,201.23 68,048.5K
16:56 3,200.88 3,201.49 3,200.73 3,201.41 43,997.4K
16:57 3,201.28 3,202.00 3,201.28 3,201.44 96,280.7K
16:58 3,200.73 3,201.18 3,200.65 3,201.08 61,782.3K
16:59 3,201.02 3,201.40 3,200.95 3,200.97 46,758.0K
17:00 3,202.04 3,202.41 3,202.04 3,202.41 74,074.5K
17:01 3,202.37 3,202.61 3,202.26 3,202.61 41,096.5K
17:02 3,202.63 3,202.63 3,202.02 3,202.44 80,297.4K
17:03 3,202.31 3,203.21 3,202.31 3,202.90 132,778.0K
17:04 3,202.69 3,203.25 3,202.69 3,203.17 88,294.1K
17:05 3,203.20 3,204.58 3,203.20 3,204.12 249,269.7K
17:06 3,204.12 3,206.21 3,204.12 3,205.93 301,925.0K
17:07 3,205.85 3,205.88 3,205.38 3,205.54 102,620.3K
17:08 3,205.99 3,206.79 3,205.99 3,206.01 278,888.6K
17:09 3,207.81 3,209.49 3,207.81 3,209.38 304,733.6K
17:10 3,209.42 3,210.42 3,209.36 3,210.42 511,751.3K
17:11 3,213.78 3,214.59 3,213.70 3,213.70 1,035,097.0K
17:12 3,213.94 3,214.34 3,212.47 3,212.47 292,784.8K
17:13 3,211.33 3,213.29 3,211.18 3,212.55 222,473.3K
17:14 3,212.37 3,212.37 3,210.69 3,211.69 220,087.9K
17:15 3,211.58 3,213.08 3,211.58 3,211.91 191,024.4K
17:16 3,212.02 3,212.02 3,209.80 3,209.80 309,304.7K
17:17 3,209.76 3,209.76 3,208.59 3,209.01 158,398.8K
17:18 3,209.12 3,209.62 3,209.08 3,209.60 104,866.0K
17:19 3,209.63 3,209.81 3,209.03 3,209.03 89,156.2K
17:20 3,208.85 3,211.93 3,208.85 3,210.88 236,761.4K
17:21 3,211.27 3,211.50 3,211.01 3,211.14 234,688.9K
17:22 3,211.09 3,211.09 3,209.59 3,209.59 126,588.1K
17:23 3,209.80 3,210.19 3,209.71 3,209.71 93,903.0K
17:24 3,209.63 3,210.00 3,209.26 3,210.00 112,862.1K
17:25 3,210.32 3,210.70 3,209.67 3,209.67 78,534.3K
17:26 3,209.27 3,209.27 3,207.70 3,208.06 125,174.8K
17:27 3,207.85 3,208.43 3,207.69 3,207.69 102,528.4K
17:28 3,207.68 3,207.68 3,207.03 3,207.05 86,374.2K
17:29 3,206.98 3,207.16 3,206.92 3,207.06 81,011.7K
17:30 3,207.81 3,208.24 3,207.70 3,207.75 94,429.3K
17:31 3,207.71 3,207.82 3,207.43 3,207.78 62,379.9K
17:32 3,207.58 3,207.70 3,206.86 3,206.96 75,443.2K
17:33 3,206.89 3,207.09 3,206.89 3,206.99 46,710.3K
17:34 3,207.11 3,207.90 3,207.11 3,207.69 78,050.9K
17:35 3,207.70 3,208.14 3,207.47 3,208.12 105,071.2K
17:36 3,208.31 3,208.48 3,207.57 3,207.57 87,780.1K
17:37 3,207.68 3,208.87 3,207.56 3,208.87 103,516.6K
17:38 3,208.86 3,209.61 3,208.86 3,209.29 109,135.3K
17:39 3,209.21 3,209.21 3,207.34 3,207.34 68,729.2K
17:40 3,207.74 3,207.79 3,206.59 3,206.59 74,413.6K
17:41 3,206.59 3,206.67 3,203.85 3,203.85 184,074.5K
17:42 3,203.22 3,203.53 3,201.84 3,202.49 167,816.8K
17:43 3,202.34 3,202.59 3,201.39 3,201.44 139,003.3K
17:44 3,200.84 3,200.84 3,199.19 3,199.54 171,015.0K
17:45 3,199.16 3,200.45 3,199.16 3,200.14 160,955.9K
17:46 3,199.96 3,201.08 3,199.96 3,200.85 91,563.4K
17:47 3,200.73 3,201.26 3,200.73 3,200.92 58,860.5K
17:48 3,201.03 3,201.31 3,200.92 3,201.17 56,862.9K
17:49 3,201.18 3,201.22 3,200.92 3,201.17 56,693.4K
17:50 3,201.14 3,201.67 3,201.14 3,201.60 55,240.0K
17:51 3,201.79 3,202.69 3,201.79 3,202.69 61,849.2K
17:52 3,202.70 3,202.70 3,201.95 3,202.02 50,878.5K
17:53 3,202.07 3,202.87 3,202.07 3,202.36 51,466.6K
17:54 3,201.89 3,201.98 3,201.76 3,201.98 42,551.8K
17:55 3,201.93 3,202.08 3,201.36 3,202.05 83,830.9K
17:56 3,202.06 3,202.58 3,201.83 3,202.07 62,201.3K
17:57 3,201.76 3,201.76 3,200.25 3,200.38 82,423.4K
17:58 3,200.42 3,201.46 3,200.42 3,201.39 50,217.1K
17:59 3,201.24 3,201.60 3,200.62 3,201.60 40,401.0K
18:00 3,201.58 3,201.93 3,201.15 3,201.15 50,587.9K
18:01 3,201.20 3,201.48 3,200.14 3,200.14 98,278.9K
18:02 3,199.60 3,199.60 3,196.66 3,197.19 269,173.0K
18:03 3,197.43 3,198.45 3,197.43 3,198.45 79,957.5K
18:04 3,198.42 3,199.20 3,198.29 3,198.35 120,596.8K
18:05 3,198.32 3,198.63 3,196.83 3,197.55 142,732.9K
18:06 3,197.75 3,197.75 3,197.20 3,197.73 88,211.9K
18:07 3,197.89 3,199.40 3,197.89 3,199.39 64,609.1K
18:08 3,199.39 3,202.61 3,199.39 3,201.85 102,255.5K
18:09 3,202.06 3,202.16 3,201.14 3,201.77 67,910.0K
18:10 3,201.52 3,201.52 3,200.23 3,200.23 33,036.0K
18:11 3,200.16 3,201.30 3,200.16 3,201.30 61,032.9K
18:12 3,201.28 3,201.28 3,199.63 3,199.63 49,477.2K
18:13 3,199.72 3,200.07 3,199.25 3,199.74 36,857.4K
18:14 3,199.73 3,200.20 3,199.34 3,199.44 29,375.6K
18:15 3,199.45 3,199.81 3,198.88 3,198.88 48,623.8K
18:16 3,199.05 3,199.34 3,198.95 3,199.30 53,649.9K
18:17 3,199.44 3,199.44 3,198.44 3,198.44 109,522.4K
18:18 3,198.18 3,198.18 3,196.96 3,197.62 161,923.9K
18:19 3,197.61 3,197.61 3,196.92 3,197.03 61,126.2K
18:20 3,196.70 3,197.57 3,196.70 3,197.57 65,114.6K
18:21 3,197.47 3,198.03 3,197.47 3,197.71 46,665.8K
18:22 3,197.60 3,197.60 3,194.95 3,195.09 188,331.5K
18:23 3,195.07 3,195.20 3,194.90 3,195.12 120,562.5K
18:24 3,195.18 3,196.29 3,195.18 3,196.24 64,586.4K
18:25 3,196.36 3,197.41 3,196.23 3,197.41 58,396.1K
18:26 3,197.40 3,197.40 3,197.01 3,197.01 43,457.7K
18:27 3,196.90 3,197.76 3,196.90 3,197.76 36,980.7K
18:28 3,197.95 3,197.95 3,197.29 3,197.69 72,578.8K
18:29 3,197.94 3,198.48 3,197.94 3,198.48 24,421.1K
18:30 3,198.59 3,198.75 3,198.24 3,198.38 37,034.7K
18:31 3,198.40 3,198.57 3,198.39 3,198.57 28,676.6K
18:32 3,198.72 3,198.72 3,198.31 3,198.31 28,368.5K
18:33 3,198.35 3,198.35 3,197.90 3,198.17 34,413.2K
18:34 3,198.22 3,198.22 3,197.45 3,197.45 46,435.6K
18:35 3,197.43 3,197.69 3,197.32 3,197.32 33,064.9K
18:36 3,197.29 3,198.29 3,197.29 3,198.29 48,113.2K
18:37 3,198.18 3,198.29 3,197.98 3,198.18 37,127.6K
18:38 3,198.25 3,198.27 3,197.10 3,197.10 42,291.2K
18:39 3,197.34 3,197.63 3,197.21 3,197.63 51,217.1K
18:40 3,197.64 3,197.64 3,197.64 3,197.64 357,498.2K
18:43 3,200.95 3,200.95 3,200.95 3,200.95 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음