MOEX Russia Index (IMOEX)

IMOEX
🏛️ 러시아 연방 →
2,604.29
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 3,186.06 3,186.06 3,182.72 3,182.72 598,236.7K
10:01 3,182.67 3,183.84 3,181.58 3,183.84 384,831.4K
10:02 3,183.54 3,184.68 3,183.07 3,184.68 131,691.9K
10:03 3,185.28 3,188.89 3,184.36 3,188.89 275,177.9K
10:04 3,188.83 3,189.01 3,187.55 3,188.63 131,424.4K
10:05 3,189.24 3,192.41 3,189.24 3,192.41 209,244.1K
10:06 3,193.72 3,193.72 3,192.42 3,192.85 208,688.6K
10:07 3,193.01 3,193.01 3,191.95 3,191.95 145,431.0K
10:08 3,191.45 3,192.63 3,191.36 3,192.12 112,753.0K
10:09 3,192.32 3,192.48 3,191.62 3,192.27 80,968.4K
10:10 3,192.73 3,193.57 3,192.35 3,193.57 100,210.2K
10:11 3,193.42 3,193.42 3,192.22 3,192.25 60,645.4K
10:12 3,192.27 3,192.58 3,192.27 3,192.58 60,186.1K
10:13 3,192.53 3,192.65 3,191.45 3,191.45 72,891.2K
10:14 3,191.11 3,191.11 3,190.51 3,190.87 93,266.2K
10:15 3,190.98 3,190.98 3,189.74 3,189.88 84,320.7K
10:16 3,189.99 3,192.16 3,189.99 3,191.67 93,866.3K
10:17 3,191.59 3,192.03 3,191.59 3,191.98 47,444.9K
10:18 3,191.45 3,191.45 3,188.76 3,189.90 132,981.7K
10:19 3,189.44 3,190.30 3,189.33 3,190.06 59,107.2K
10:20 3,189.95 3,189.95 3,187.64 3,187.64 111,916.4K
10:21 3,187.52 3,187.68 3,186.44 3,187.10 103,593.4K
10:22 3,187.20 3,188.05 3,187.20 3,187.87 106,855.4K
10:23 3,187.45 3,187.45 3,186.97 3,186.97 61,410.8K
10:24 3,187.00 3,187.01 3,185.83 3,185.83 90,732.8K
10:25 3,185.80 3,187.39 3,185.18 3,187.39 157,219.5K
10:26 3,188.10 3,188.10 3,186.68 3,187.41 94,676.2K
10:27 3,186.89 3,186.89 3,185.88 3,185.92 59,337.9K
10:28 3,185.83 3,185.85 3,185.44 3,185.67 106,030.9K
10:29 3,185.56 3,185.67 3,185.14 3,185.28 121,222.0K
10:30 3,185.26 3,185.31 3,184.30 3,184.31 164,833.9K
10:31 3,184.00 3,184.00 3,182.59 3,182.59 195,410.7K
10:32 3,182.43 3,183.01 3,181.64 3,183.01 246,295.3K
10:33 3,183.38 3,183.92 3,182.90 3,183.92 168,390.0K
10:34 3,183.82 3,183.82 3,182.45 3,182.50 208,999.8K
10:35 3,182.28 3,182.28 3,179.43 3,179.47 311,911.1K
10:36 3,179.03 3,179.58 3,178.51 3,179.03 215,381.6K
10:37 3,178.91 3,179.15 3,178.62 3,178.63 185,321.8K
10:38 3,178.85 3,179.01 3,178.41 3,178.60 126,611.6K
10:39 3,178.46 3,178.48 3,178.09 3,178.48 160,776.0K
10:40 3,178.52 3,178.72 3,178.19 3,178.19 157,873.9K
10:41 3,178.49 3,179.86 3,177.61 3,179.86 177,676.9K
10:42 3,180.72 3,180.78 3,179.46 3,179.48 183,898.8K
10:43 3,179.44 3,179.44 3,177.29 3,177.30 144,280.3K
10:44 3,177.16 3,177.74 3,177.03 3,177.62 130,904.7K
10:45 3,177.52 3,178.63 3,177.52 3,178.63 144,060.2K
10:46 3,178.68 3,179.43 3,178.36 3,179.38 208,030.1K
10:47 3,179.63 3,179.67 3,179.35 3,179.59 174,520.6K
10:48 3,179.43 3,179.43 3,173.49 3,173.49 464,648.2K
10:49 3,173.40 3,173.40 3,170.54 3,171.78 583,476.8K
10:50 3,171.86 3,171.86 3,170.91 3,171.67 274,023.6K
10:51 3,172.13 3,172.13 3,169.62 3,169.62 377,902.3K
10:52 3,168.94 3,168.94 3,166.51 3,167.58 762,597.2K
10:53 3,167.47 3,168.48 3,167.07 3,168.48 479,436.4K
10:54 3,169.42 3,171.04 3,169.37 3,170.68 318,033.3K
10:55 3,170.70 3,170.70 3,168.22 3,168.22 250,877.1K
10:56 3,167.85 3,168.20 3,167.42 3,168.20 297,649.4K
10:57 3,168.43 3,168.94 3,166.78 3,167.21 294,855.5K
10:58 3,166.93 3,168.19 3,166.37 3,167.85 361,137.4K
10:59 3,168.37 3,169.42 3,168.37 3,169.42 167,196.8K
11:00 3,168.89 3,168.89 3,166.96 3,167.01 212,669.7K
11:01 3,167.33 3,167.60 3,167.14 3,167.14 172,398.5K
11:02 3,167.17 3,168.06 3,167.17 3,167.94 221,205.0K
11:03 3,167.96 3,167.96 3,167.51 3,167.51 201,419.8K
11:04 3,167.64 3,169.73 3,167.64 3,169.51 256,194.8K
11:05 3,169.65 3,170.02 3,169.38 3,170.02 176,577.0K
11:06 3,169.85 3,171.36 3,169.59 3,171.36 231,917.8K
11:07 3,171.37 3,171.37 3,170.67 3,171.04 138,180.9K
11:08 3,170.98 3,171.55 3,170.56 3,170.56 207,626.3K
11:09 3,170.08 3,170.15 3,169.34 3,169.46 112,374.2K
11:10 3,169.25 3,169.38 3,168.73 3,168.88 95,987.0K
11:11 3,168.76 3,168.76 3,168.12 3,168.12 120,398.2K
11:12 3,168.05 3,170.83 3,168.00 3,169.89 203,856.5K
11:13 3,169.95 3,170.16 3,169.87 3,170.04 119,422.5K
11:14 3,170.09 3,170.19 3,168.63 3,168.63 95,659.2K
11:15 3,168.31 3,168.31 3,166.86 3,166.86 184,711.9K
11:16 3,166.37 3,166.93 3,166.37 3,166.83 162,277.8K
11:17 3,166.20 3,166.20 3,163.43 3,163.43 642,141.8K
11:18 3,163.73 3,163.73 3,161.77 3,161.85 375,918.3K
11:19 3,161.65 3,163.28 3,161.65 3,163.12 295,598.1K
11:20 3,163.22 3,163.22 3,160.77 3,161.31 223,036.6K
11:21 3,160.43 3,161.63 3,160.25 3,160.55 398,203.6K
11:22 3,160.65 3,162.04 3,160.65 3,162.01 251,296.8K
11:23 3,162.13 3,162.52 3,162.13 3,162.38 156,443.6K
11:24 3,161.89 3,162.12 3,161.16 3,161.24 406,913.8K
11:25 3,161.16 3,161.94 3,161.16 3,161.94 145,601.1K
11:26 3,162.63 3,162.63 3,162.24 3,162.56 138,752.3K
11:27 3,162.67 3,165.43 3,162.47 3,165.43 305,749.1K
11:28 3,165.20 3,165.32 3,164.71 3,165.07 164,090.5K
11:29 3,164.75 3,165.05 3,164.61 3,164.85 108,764.2K
11:30 3,164.90 3,164.92 3,164.41 3,164.43 104,507.3K
11:31 3,163.93 3,163.93 3,163.29 3,163.39 112,870.1K
11:32 3,163.33 3,163.35 3,163.12 3,163.12 75,576.5K
11:33 3,163.09 3,163.53 3,163.09 3,163.32 112,227.1K
11:34 3,163.37 3,165.64 3,163.37 3,165.64 243,901.3K
11:35 3,165.71 3,168.32 3,165.71 3,168.32 197,029.8K
11:36 3,168.62 3,168.62 3,167.16 3,167.57 199,970.0K
11:37 3,167.39 3,169.00 3,167.39 3,169.00 118,797.8K
11:38 3,169.53 3,170.89 3,169.53 3,170.89 150,527.5K
11:39 3,170.98 3,171.27 3,170.49 3,170.55 144,573.6K
11:40 3,169.95 3,170.59 3,169.95 3,170.46 125,232.4K
11:41 3,170.70 3,170.80 3,170.49 3,170.55 119,968.7K
11:42 3,170.29 3,170.32 3,167.58 3,167.60 105,744.6K
11:43 3,167.69 3,168.00 3,167.43 3,167.76 101,532.7K
11:44 3,167.88 3,168.10 3,167.66 3,167.66 78,515.0K
11:45 3,167.74 3,168.43 3,167.73 3,168.43 81,187.7K
11:46 3,168.39 3,168.87 3,168.39 3,168.79 80,510.5K
11:47 3,168.80 3,168.80 3,168.45 3,168.59 64,524.9K
11:48 3,168.74 3,169.08 3,168.55 3,168.93 111,746.9K
11:49 3,168.93 3,168.93 3,168.19 3,168.24 77,545.2K
11:50 3,168.30 3,168.33 3,167.95 3,168.05 124,364.5K
11:51 3,168.10 3,168.42 3,167.87 3,168.18 101,848.9K
11:52 3,168.14 3,168.18 3,168.01 3,168.18 64,688.7K
11:53 3,167.76 3,167.81 3,167.58 3,167.73 83,323.0K
11:54 3,167.61 3,168.61 3,167.52 3,168.23 98,992.6K
11:55 3,168.30 3,168.37 3,168.01 3,168.20 95,517.6K
11:56 3,168.09 3,168.09 3,167.16 3,167.45 187,652.6K
11:57 3,167.32 3,167.32 3,166.93 3,166.93 70,949.8K
11:58 3,167.06 3,167.06 3,166.38 3,166.49 89,796.9K
11:59 3,166.51 3,166.51 3,165.36 3,165.36 100,897.7K
12:00 3,165.19 3,165.19 3,164.43 3,164.43 149,046.9K
12:01 3,164.34 3,164.88 3,164.34 3,164.83 81,498.2K
12:02 3,164.90 3,164.94 3,163.91 3,163.91 58,178.1K
12:03 3,164.29 3,164.93 3,164.29 3,164.85 40,181.5K
12:04 3,164.72 3,168.61 3,164.72 3,168.11 164,510.3K
12:05 3,168.12 3,168.33 3,167.60 3,167.60 57,837.0K
12:06 3,167.61 3,169.22 3,167.43 3,169.22 54,003.4K
12:07 3,169.17 3,177.62 3,169.17 3,177.62 425,190.3K
12:08 3,178.77 3,178.77 3,176.81 3,176.81 442,596.1K
12:09 3,177.36 3,177.36 3,172.59 3,173.10 167,689.0K
12:10 3,173.12 3,175.49 3,173.12 3,174.41 96,606.0K
12:11 3,175.03 3,176.88 3,174.97 3,176.88 129,108.7K
12:12 3,177.10 3,178.01 3,174.57 3,174.57 171,005.3K
12:13 3,174.05 3,174.72 3,174.05 3,174.68 110,386.5K
12:14 3,175.67 3,177.39 3,175.35 3,177.39 199,876.0K
12:15 3,177.28 3,177.28 3,174.67 3,175.36 101,442.2K
12:16 3,174.77 3,177.73 3,174.77 3,176.79 149,949.8K
12:17 3,176.68 3,177.37 3,176.55 3,176.55 132,059.0K
12:18 3,176.53 3,176.53 3,173.20 3,173.20 164,293.1K
12:19 3,173.11 3,173.11 3,171.46 3,171.46 111,113.2K
12:20 3,171.66 3,171.92 3,170.82 3,171.92 128,967.2K
12:21 3,172.69 3,173.64 3,172.69 3,173.53 95,802.9K
12:22 3,173.42 3,175.11 3,173.42 3,175.11 46,517.9K
12:23 3,176.56 3,176.97 3,175.46 3,175.46 73,744.8K
12:24 3,175.30 3,175.30 3,174.47 3,174.59 78,756.2K
12:25 3,174.77 3,174.77 3,173.72 3,173.74 68,592.4K
12:26 3,173.40 3,173.57 3,173.09 3,173.22 58,401.0K
12:27 3,173.17 3,173.17 3,171.69 3,171.71 62,329.0K
12:28 3,171.61 3,173.17 3,171.61 3,172.86 89,885.7K
12:29 3,172.89 3,173.51 3,172.89 3,173.50 58,337.5K
12:30 3,173.72 3,173.80 3,172.49 3,172.72 46,671.9K
12:31 3,172.81 3,172.86 3,170.35 3,170.35 109,717.0K
12:32 3,169.69 3,170.49 3,169.69 3,169.99 127,547.1K
12:33 3,169.37 3,169.49 3,168.79 3,169.49 111,185.7K
12:34 3,169.38 3,170.63 3,169.38 3,170.61 116,901.3K
12:35 3,171.53 3,171.54 3,167.23 3,167.74 204,630.8K
12:36 3,167.78 3,170.10 3,167.78 3,169.02 153,020.5K
12:37 3,169.11 3,171.78 3,168.81 3,171.17 103,011.0K
12:38 3,171.18 3,174.79 3,171.18 3,174.79 105,128.6K
12:39 3,174.77 3,174.77 3,172.97 3,174.23 94,524.7K
12:40 3,174.24 3,174.24 3,172.07 3,172.16 123,329.7K
12:41 3,173.68 3,174.21 3,173.68 3,173.72 124,874.1K
12:42 3,173.81 3,174.98 3,173.03 3,174.95 139,909.6K
12:43 3,174.96 3,177.27 3,174.96 3,176.65 195,925.5K
12:44 3,176.36 3,178.82 3,176.26 3,178.82 179,363.9K
12:45 3,179.42 3,179.42 3,177.03 3,177.03 249,804.5K
12:46 3,177.42 3,177.42 3,174.28 3,174.28 183,797.9K
12:47 3,175.25 3,176.63 3,175.25 3,176.63 68,807.1K
12:48 3,176.48 3,176.60 3,175.62 3,176.46 126,173.2K
12:49 3,176.61 3,176.78 3,175.05 3,175.05 88,712.3K
12:50 3,174.77 3,177.38 3,174.77 3,176.81 96,267.1K
12:51 3,176.78 3,176.98 3,176.18 3,176.49 47,969.3K
12:52 3,177.04 3,177.32 3,175.14 3,175.19 74,246.2K
12:53 3,174.89 3,176.74 3,174.89 3,176.38 91,553.2K
12:54 3,176.32 3,176.38 3,175.63 3,176.05 51,591.6K
12:55 3,176.29 3,177.06 3,176.13 3,176.47 57,461.4K
12:56 3,176.48 3,176.48 3,175.20 3,175.83 54,043.8K
12:57 3,175.91 3,176.74 3,175.80 3,175.84 51,471.3K
12:58 3,176.07 3,176.38 3,175.77 3,176.37 86,042.8K
12:59 3,176.34 3,176.92 3,176.34 3,176.92 74,798.1K
13:00 3,176.91 3,177.69 3,176.83 3,177.66 100,824.1K
13:01 3,177.51 3,177.96 3,177.29 3,177.50 81,338.2K
13:02 3,177.57 3,177.61 3,176.85 3,177.00 72,637.8K
13:03 3,177.03 3,177.33 3,174.27 3,174.43 166,558.6K
13:04 3,174.35 3,174.37 3,174.02 3,174.11 133,415.3K
13:05 3,174.36 3,174.99 3,174.36 3,174.91 79,043.1K
13:06 3,174.94 3,175.81 3,174.88 3,174.88 117,168.1K
13:07 3,174.96 3,174.96 3,172.18 3,172.30 126,603.0K
13:08 3,173.08 3,174.00 3,173.08 3,174.00 93,864.8K
13:09 3,174.29 3,174.29 3,174.12 3,174.12 52,207.6K
13:10 3,174.05 3,174.69 3,174.05 3,174.69 84,797.2K
13:11 3,174.70 3,174.87 3,174.25 3,174.30 48,497.0K
13:12 3,174.07 3,174.32 3,173.61 3,173.81 83,767.0K
13:13 3,173.88 3,174.07 3,173.48 3,173.48 74,175.5K
13:14 3,173.49 3,174.16 3,173.28 3,174.14 68,711.2K
13:15 3,174.18 3,174.94 3,174.18 3,174.94 86,579.4K
13:16 3,174.79 3,175.80 3,174.79 3,175.80 114,378.8K
13:17 3,175.72 3,176.94 3,175.68 3,176.94 105,017.2K
13:18 3,177.08 3,177.86 3,176.68 3,177.68 128,665.6K
13:19 3,177.79 3,178.53 3,177.79 3,178.39 146,175.9K
13:20 3,177.73 3,177.73 3,176.39 3,177.22 90,583.1K
13:21 3,177.14 3,177.88 3,177.14 3,177.88 71,842.2K
13:22 3,178.19 3,178.55 3,177.96 3,178.47 60,858.0K
13:23 3,179.11 3,180.27 3,179.11 3,180.27 118,918.3K
13:24 3,180.37 3,180.74 3,180.35 3,180.74 138,431.6K
13:25 3,180.74 3,181.03 3,180.29 3,180.29 82,850.2K
13:26 3,180.19 3,180.34 3,179.71 3,179.82 119,494.4K
13:27 3,179.77 3,179.84 3,179.45 3,179.52 134,589.7K
13:28 3,179.27 3,180.01 3,179.27 3,179.97 151,829.0K
13:29 3,179.91 3,180.14 3,179.91 3,180.11 101,590.4K
13:30 3,180.17 3,180.17 3,179.35 3,179.37 85,832.9K
13:31 3,179.29 3,179.29 3,178.10 3,178.13 99,620.9K
13:32 3,178.05 3,178.05 3,177.79 3,177.80 58,011.3K
13:33 3,178.03 3,178.35 3,177.74 3,177.74 73,833.1K
13:34 3,177.83 3,179.23 3,177.83 3,179.23 87,036.6K
13:35 3,179.56 3,179.84 3,179.46 3,179.84 123,194.6K
13:36 3,180.25 3,180.38 3,180.17 3,180.30 93,215.7K
13:37 3,180.53 3,180.53 3,179.95 3,180.39 59,514.6K
13:38 3,180.40 3,180.44 3,178.77 3,178.77 96,505.5K
13:39 3,178.83 3,178.83 3,177.97 3,177.97 64,701.1K
13:40 3,178.03 3,178.03 3,175.60 3,175.60 156,721.6K
13:41 3,175.80 3,176.29 3,175.59 3,176.29 73,392.3K
13:42 3,175.96 3,175.96 3,174.86 3,174.93 55,562.8K
13:43 3,175.00 3,175.51 3,175.00 3,175.36 43,811.2K
13:44 3,175.49 3,175.60 3,175.07 3,175.36 62,687.4K
13:45 3,175.56 3,175.63 3,175.10 3,175.63 44,551.2K
13:46 3,175.65 3,176.28 3,175.63 3,175.89 49,915.6K
13:47 3,176.06 3,176.06 3,174.97 3,174.97 68,926.5K
13:48 3,174.55 3,174.57 3,174.19 3,174.36 80,055.0K
13:49 3,174.28 3,174.52 3,174.22 3,174.51 46,203.6K
13:50 3,174.44 3,175.07 3,174.44 3,175.07 30,641.1K
13:51 3,175.08 3,175.27 3,174.87 3,175.17 55,651.5K
13:52 3,175.13 3,175.13 3,174.02 3,174.02 67,592.3K
13:53 3,173.97 3,174.05 3,173.68 3,173.77 49,792.9K
13:54 3,173.97 3,173.97 3,171.29 3,171.29 205,998.7K
13:55 3,170.88 3,171.00 3,169.00 3,169.00 348,262.7K
13:56 3,168.54 3,169.63 3,168.54 3,169.63 131,288.1K
13:57 3,169.73 3,170.57 3,169.73 3,170.57 59,797.6K
13:58 3,171.17 3,171.26 3,171.14 3,171.24 34,754.8K
13:59 3,171.20 3,171.42 3,171.05 3,171.33 40,783.5K
14:00 3,171.38 3,172.59 3,171.34 3,172.47 73,450.9K
14:01 3,172.33 3,172.93 3,172.33 3,172.65 42,181.1K
14:02 3,172.83 3,172.83 3,172.06 3,172.27 23,308.8K
14:03 3,172.35 3,172.82 3,172.33 3,172.46 22,037.9K
14:04 3,172.62 3,172.77 3,172.36 3,172.38 25,166.8K
14:05 3,172.28 3,172.28 3,170.51 3,170.51 71,058.1K
14:06 3,170.58 3,170.72 3,170.12 3,170.65 44,538.4K
14:07 3,170.58 3,171.06 3,170.58 3,171.05 46,935.1K
14:08 3,171.01 3,171.08 3,170.74 3,171.08 52,909.0K
14:09 3,170.99 3,171.05 3,170.82 3,170.97 59,676.3K
14:10 3,170.94 3,172.03 3,170.77 3,172.03 36,256.2K
14:11 3,171.96 3,172.81 3,171.96 3,172.59 79,557.2K
14:12 3,172.52 3,172.53 3,171.87 3,171.87 55,349.5K
14:13 3,171.89 3,172.08 3,171.48 3,171.69 85,036.1K
14:14 3,171.77 3,172.06 3,171.77 3,171.88 56,262.5K
14:15 3,171.85 3,171.85 3,171.29 3,171.56 69,786.0K
14:16 3,171.61 3,172.00 3,171.50 3,172.00 77,866.9K
14:17 3,171.92 3,172.25 3,171.88 3,172.12 53,912.3K
14:18 3,172.00 3,172.00 3,170.01 3,170.01 165,720.7K
14:19 3,169.68 3,169.68 3,168.25 3,168.41 277,631.4K
14:20 3,167.55 3,167.55 3,167.02 3,167.17 169,960.5K
14:21 3,167.59 3,168.27 3,167.50 3,168.17 118,733.0K
14:22 3,168.02 3,168.77 3,167.82 3,168.77 64,178.1K
14:23 3,168.75 3,169.10 3,168.75 3,169.10 61,872.5K
14:24 3,169.20 3,169.79 3,169.20 3,169.79 49,206.7K
14:25 3,169.95 3,170.22 3,169.76 3,169.83 52,898.9K
14:26 3,169.80 3,169.80 3,169.57 3,169.57 49,282.3K
14:27 3,169.67 3,170.35 3,169.55 3,170.35 50,953.3K
14:28 3,170.27 3,171.67 3,170.27 3,171.62 81,920.8K
14:29 3,171.58 3,171.58 3,169.68 3,169.68 91,562.5K
14:30 3,170.10 3,170.16 3,169.77 3,169.88 43,329.4K
14:31 3,169.88 3,170.43 3,169.88 3,170.25 35,791.7K
14:32 3,170.41 3,170.46 3,169.88 3,170.01 47,153.5K
14:33 3,169.97 3,170.83 3,169.97 3,170.83 50,748.4K
14:34 3,170.85 3,171.40 3,170.85 3,171.39 77,297.0K
14:35 3,171.67 3,173.65 3,171.51 3,173.65 213,923.7K
14:36 3,173.97 3,174.62 3,173.97 3,174.21 126,640.1K
14:37 3,174.30 3,174.47 3,173.69 3,174.47 46,190.1K
14:38 3,174.40 3,174.40 3,172.96 3,173.16 64,537.7K
14:39 3,173.07 3,173.21 3,172.78 3,173.06 26,449.0K
14:40 3,173.09 3,173.62 3,173.09 3,173.50 65,829.5K
14:41 3,173.58 3,174.59 3,173.48 3,174.59 87,601.4K
14:42 3,174.70 3,176.75 3,174.62 3,176.75 188,584.3K
14:43 3,177.55 3,177.55 3,176.91 3,177.11 192,883.8K
14:44 3,177.06 3,177.06 3,175.73 3,176.13 92,459.2K
14:45 3,176.08 3,176.08 3,175.60 3,175.76 73,325.1K
14:46 3,175.76 3,176.91 3,175.76 3,176.62 97,775.3K
14:47 3,176.90 3,178.71 3,176.90 3,178.71 236,036.0K
14:48 3,178.68 3,179.06 3,178.68 3,179.06 129,260.8K
14:49 3,179.18 3,179.33 3,179.02 3,179.17 94,097.7K
14:50 3,179.25 3,179.28 3,179.06 3,179.14 66,328.5K
14:51 3,179.06 3,179.16 3,178.64 3,178.64 82,026.8K
14:52 3,178.75 3,178.75 3,178.31 3,178.31 87,948.1K
14:53 3,178.17 3,178.71 3,178.17 3,178.56 65,190.5K
14:54 3,178.55 3,178.65 3,177.87 3,178.36 78,320.5K
14:55 3,178.35 3,179.48 3,178.35 3,179.48 94,360.4K
14:56 3,179.47 3,181.18 3,179.47 3,181.18 202,332.9K
14:57 3,181.14 3,181.37 3,181.02 3,181.37 123,467.6K
14:58 3,181.48 3,182.32 3,181.35 3,182.21 148,381.0K
14:59 3,182.50 3,182.52 3,182.11 3,182.11 130,679.5K
15:00 3,182.31 3,182.91 3,182.30 3,182.37 133,386.1K
15:01 3,182.82 3,182.88 3,181.83 3,181.83 100,041.8K
15:02 3,181.86 3,181.86 3,180.29 3,180.29 83,383.4K
15:03 3,180.14 3,180.14 3,179.19 3,179.19 91,629.9K
15:04 3,179.74 3,179.87 3,178.45 3,178.45 59,363.8K
15:05 3,178.37 3,178.89 3,178.37 3,178.89 61,074.8K
15:06 3,178.70 3,178.70 3,177.31 3,177.36 102,234.0K
15:07 3,177.73 3,178.58 3,177.67 3,178.31 86,993.7K
15:08 3,178.33 3,178.80 3,178.08 3,178.80 51,329.7K
15:09 3,178.88 3,179.26 3,178.68 3,179.26 60,395.0K
15:10 3,179.27 3,179.27 3,177.84 3,177.84 43,393.2K
15:11 3,177.93 3,178.20 3,177.93 3,177.99 45,273.5K
15:12 3,178.12 3,179.26 3,178.12 3,179.26 132,263.9K
15:13 3,179.19 3,180.39 3,179.19 3,180.39 49,175.6K
15:14 3,180.31 3,181.03 3,180.10 3,181.03 66,629.6K
15:15 3,181.45 3,182.65 3,181.45 3,182.65 200,290.5K
15:16 3,183.16 3,183.38 3,180.23 3,180.23 290,378.2K
15:17 3,180.43 3,180.57 3,180.11 3,180.57 59,135.3K
15:18 3,180.29 3,180.42 3,180.24 3,180.36 37,496.3K
15:19 3,180.40 3,180.40 3,179.41 3,179.41 43,677.1K
15:20 3,179.54 3,179.61 3,178.54 3,178.61 66,829.4K
15:21 3,178.75 3,178.75 3,177.93 3,178.19 45,341.6K
15:22 3,178.32 3,178.82 3,178.32 3,178.67 21,554.9K
15:23 3,178.89 3,178.92 3,178.68 3,178.92 35,075.0K
15:24 3,178.78 3,178.78 3,178.50 3,178.65 44,927.3K
15:25 3,178.68 3,178.68 3,178.01 3,178.30 42,872.4K
15:26 3,178.16 3,178.16 3,177.85 3,177.85 55,657.1K
15:27 3,177.50 3,179.05 3,177.50 3,179.05 77,778.4K
15:28 3,179.27 3,180.25 3,179.27 3,179.91 101,321.5K
15:29 3,180.01 3,180.04 3,179.72 3,180.04 54,778.0K
15:30 3,179.97 3,179.97 3,179.71 3,179.93 48,027.3K
15:31 3,180.04 3,180.38 3,179.96 3,180.38 35,227.2K
15:32 3,180.58 3,181.36 3,180.58 3,181.36 62,923.1K
15:33 3,182.21 3,185.64 3,182.21 3,185.51 434,818.8K
15:34 3,185.60 3,186.27 3,185.44 3,185.44 212,950.9K
15:35 3,185.26 3,185.26 3,184.46 3,184.46 131,300.6K
15:36 3,184.38 3,184.38 3,183.83 3,184.21 93,985.4K
15:37 3,184.29 3,184.88 3,184.10 3,184.86 74,853.6K
15:38 3,185.12 3,187.67 3,185.12 3,187.25 286,210.3K
15:39 3,187.40 3,188.45 3,187.40 3,188.37 222,429.5K
15:40 3,188.19 3,190.06 3,188.19 3,190.06 237,224.9K
15:41 3,190.35 3,191.28 3,190.28 3,191.28 266,691.8K
15:42 3,191.18 3,191.83 3,190.61 3,190.62 298,940.9K
15:43 3,190.21 3,190.21 3,189.15 3,189.17 105,363.1K
15:44 3,188.83 3,188.99 3,188.17 3,188.88 73,107.0K
15:45 3,188.92 3,190.76 3,188.92 3,190.29 113,209.8K
15:46 3,190.60 3,190.72 3,190.48 3,190.65 122,295.4K
15:47 3,190.88 3,191.05 3,190.79 3,190.79 149,820.4K
15:48 3,190.78 3,191.53 3,190.78 3,191.53 114,286.0K
15:49 3,191.64 3,191.96 3,191.01 3,191.96 218,020.3K
15:50 3,191.81 3,192.95 3,191.81 3,192.95 177,010.2K
15:51 3,192.86 3,192.86 3,192.06 3,192.17 270,730.8K
15:52 3,192.18 3,192.18 3,191.30 3,191.30 170,809.7K
15:53 3,191.25 3,191.80 3,191.16 3,191.16 110,125.6K
15:54 3,191.18 3,191.18 3,190.56 3,190.56 71,219.7K
15:55 3,190.36 3,190.36 3,189.89 3,189.90 140,424.1K
15:56 3,190.35 3,190.46 3,189.05 3,189.05 101,281.6K
15:57 3,189.21 3,189.84 3,189.21 3,189.84 86,091.7K
15:58 3,189.90 3,190.19 3,189.77 3,189.77 93,579.0K
15:59 3,189.71 3,189.83 3,189.12 3,189.12 95,738.3K
16:00 3,189.21 3,189.80 3,189.21 3,189.80 88,052.7K
16:01 3,190.64 3,190.88 3,190.12 3,190.12 216,662.5K
16:02 3,190.13 3,190.21 3,189.67 3,189.67 61,344.1K
16:03 3,189.53 3,189.53 3,187.97 3,187.97 79,521.5K
16:04 3,187.68 3,188.54 3,187.66 3,188.32 101,713.8K
16:05 3,188.19 3,188.20 3,187.96 3,188.19 49,881.9K
16:06 3,188.22 3,188.74 3,188.05 3,188.74 42,030.0K
16:07 3,188.74 3,189.34 3,188.74 3,189.13 70,724.1K
16:08 3,189.39 3,190.25 3,189.39 3,190.18 110,432.5K
16:09 3,190.39 3,190.50 3,190.23 3,190.23 63,248.1K
16:10 3,190.33 3,191.87 3,190.33 3,191.65 145,813.8K
16:11 3,191.75 3,192.00 3,191.52 3,191.62 100,500.3K
16:12 3,191.80 3,192.56 3,191.80 3,192.56 154,357.1K
16:13 3,192.71 3,193.69 3,192.68 3,193.50 230,181.5K
16:14 3,193.28 3,193.77 3,193.28 3,193.77 93,194.4K
16:15 3,194.48 3,194.82 3,194.36 3,194.68 298,718.1K
16:16 3,194.61 3,194.92 3,194.59 3,194.59 144,752.4K
16:17 3,194.65 3,194.69 3,193.29 3,193.29 119,318.3K
16:18 3,193.17 3,193.17 3,192.36 3,192.36 85,137.7K
16:19 3,192.32 3,192.32 3,191.13 3,191.13 96,829.7K
16:20 3,191.19 3,191.47 3,190.39 3,190.39 108,003.4K
16:21 3,190.15 3,190.37 3,190.02 3,190.02 54,198.1K
16:22 3,190.15 3,190.25 3,188.88 3,188.88 62,495.1K
16:23 3,188.68 3,189.48 3,188.68 3,189.48 94,854.8K
16:24 3,189.24 3,189.24 3,188.95 3,189.06 42,872.8K
16:25 3,189.28 3,190.15 3,189.28 3,190.06 95,153.8K
16:26 3,190.17 3,190.24 3,189.93 3,190.10 44,608.9K
16:27 3,190.11 3,191.12 3,189.90 3,190.81 82,169.0K
16:28 3,190.81 3,190.87 3,190.47 3,190.47 54,244.4K
16:29 3,190.31 3,190.31 3,189.89 3,189.90 52,998.4K
16:30 3,190.10 3,190.89 3,189.94 3,189.94 73,719.1K
16:31 3,189.59 3,189.84 3,189.34 3,189.34 53,162.1K
16:32 3,189.13 3,189.20 3,187.85 3,187.85 103,056.1K
16:33 3,187.71 3,187.73 3,187.47 3,187.47 105,639.2K
16:34 3,187.46 3,187.46 3,187.16 3,187.39 81,147.6K
16:35 3,187.24 3,187.79 3,187.24 3,187.79 62,332.3K
16:36 3,187.77 3,188.96 3,187.77 3,188.62 59,603.6K
16:37 3,188.65 3,188.97 3,188.62 3,188.84 44,188.6K
16:38 3,188.74 3,188.82 3,188.45 3,188.45 26,722.1K
16:39 3,188.48 3,188.48 3,186.64 3,186.64 101,417.1K
16:40 3,186.59 3,187.23 3,186.48 3,187.23 64,235.1K
16:41 3,187.21 3,187.46 3,187.03 3,187.18 73,436.1K
16:42 3,187.24 3,187.45 3,186.68 3,186.68 63,431.2K
16:43 3,186.56 3,186.97 3,186.56 3,186.83 58,206.4K
16:44 3,186.75 3,186.92 3,186.64 3,186.92 41,270.0K
16:45 3,186.99 3,187.17 3,185.95 3,185.95 94,602.4K
16:46 3,185.77 3,185.83 3,185.47 3,185.71 63,050.4K
16:47 3,185.78 3,185.78 3,184.59 3,184.79 174,633.2K
16:48 3,184.83 3,185.11 3,183.08 3,183.08 120,814.0K
16:49 3,183.03 3,183.67 3,182.59 3,183.28 153,682.6K
16:50 3,183.34 3,183.34 3,182.26 3,182.31 107,394.8K
16:51 3,183.23 3,184.26 3,183.23 3,184.26 78,677.0K
16:52 3,184.16 3,184.26 3,183.37 3,183.37 44,028.4K
16:53 3,183.54 3,185.55 3,183.54 3,185.48 159,598.6K
16:54 3,185.49 3,186.70 3,185.42 3,186.70 107,242.2K
16:55 3,186.82 3,188.15 3,186.82 3,187.27 102,709.0K
16:56 3,186.89 3,187.06 3,185.56 3,185.76 258,407.5K
16:57 3,185.43 3,185.73 3,183.77 3,183.78 141,136.5K
16:58 3,183.61 3,183.87 3,179.69 3,179.69 298,997.3K
16:59 3,179.65 3,179.65 3,177.57 3,178.14 349,913.9K
17:00 3,177.88 3,180.70 3,177.88 3,180.70 200,525.0K
17:01 3,180.68 3,181.76 3,180.68 3,181.49 62,714.7K
17:02 3,181.68 3,182.21 3,181.66 3,181.68 54,423.1K
17:03 3,181.61 3,182.80 3,181.58 3,182.78 65,126.7K
17:04 3,182.73 3,182.88 3,182.63 3,182.63 33,256.4K
17:05 3,182.50 3,182.50 3,181.36 3,182.09 40,772.3K
17:06 3,182.32 3,182.53 3,181.90 3,181.90 26,812.0K
17:07 3,181.81 3,181.96 3,181.52 3,181.52 25,300.8K
17:08 3,181.62 3,181.95 3,181.62 3,181.92 31,504.0K
17:09 3,181.82 3,183.85 3,181.76 3,183.85 88,564.1K
17:10 3,183.85 3,183.85 3,182.71 3,182.71 35,460.3K
17:11 3,181.77 3,182.00 3,181.68 3,182.00 41,540.1K
17:12 3,182.01 3,182.71 3,182.01 3,182.53 35,251.2K
17:13 3,182.58 3,182.58 3,182.40 3,182.40 15,324.7K
17:14 3,182.49 3,183.09 3,182.22 3,182.98 38,512.9K
17:15 3,183.02 3,183.10 3,182.70 3,182.70 22,921.8K
17:16 3,182.51 3,182.51 3,180.50 3,180.50 80,350.9K
17:17 3,180.44 3,180.44 3,180.15 3,180.24 41,009.6K
17:18 3,180.31 3,180.31 3,176.98 3,177.04 150,161.3K
17:19 3,177.36 3,178.77 3,177.33 3,178.77 60,337.5K
17:20 3,178.84 3,178.84 3,177.17 3,177.20 77,503.8K
17:21 3,177.26 3,177.83 3,177.26 3,177.30 67,779.2K
17:22 3,177.41 3,177.81 3,177.41 3,177.81 60,939.2K
17:23 3,177.97 3,178.32 3,177.40 3,177.40 121,199.1K
17:24 3,177.45 3,177.99 3,177.20 3,177.83 68,306.4K
17:25 3,177.89 3,178.11 3,177.82 3,177.95 32,119.8K
17:26 3,178.39 3,178.39 3,178.13 3,178.36 70,698.2K
17:27 3,178.60 3,178.65 3,178.25 3,178.50 42,671.6K
17:28 3,178.49 3,179.05 3,178.49 3,178.85 34,832.8K
17:29 3,179.19 3,180.19 3,179.19 3,180.18 101,046.8K
17:30 3,180.65 3,180.86 3,180.53 3,180.78 67,950.4K
17:31 3,180.85 3,182.05 3,180.85 3,180.98 81,986.4K
17:32 3,181.11 3,181.20 3,180.74 3,181.07 42,291.0K
17:33 3,181.05 3,181.09 3,179.84 3,179.95 58,510.1K
17:34 3,179.94 3,180.34 3,179.94 3,180.31 44,416.1K
17:35 3,180.17 3,180.98 3,180.17 3,180.98 74,931.3K
17:36 3,181.05 3,182.98 3,181.05 3,182.98 132,528.9K
17:37 3,182.79 3,182.80 3,181.91 3,181.94 59,332.1K
17:38 3,182.35 3,182.68 3,181.65 3,181.65 82,695.3K
17:39 3,181.87 3,183.25 3,181.87 3,182.65 94,851.6K
17:40 3,182.74 3,182.74 3,182.22 3,182.50 47,349.0K
17:41 3,183.04 3,183.04 3,182.50 3,182.54 43,100.8K
17:42 3,182.47 3,182.47 3,180.92 3,181.43 76,949.4K
17:43 3,181.24 3,181.39 3,181.09 3,181.37 43,526.4K
17:44 3,181.43 3,181.67 3,180.98 3,180.98 26,467.7K
17:45 3,180.81 3,180.97 3,180.76 3,180.82 40,769.4K
17:46 3,180.84 3,181.21 3,180.43 3,180.43 44,372.5K
17:47 3,180.37 3,180.37 3,179.35 3,179.35 38,973.0K
17:48 3,179.42 3,179.67 3,179.33 3,179.43 29,197.9K
17:49 3,179.51 3,179.69 3,178.96 3,178.96 39,540.1K
17:50 3,178.81 3,178.92 3,177.85 3,177.85 46,569.3K
17:51 3,177.85 3,178.09 3,177.84 3,177.91 62,414.6K
17:52 3,178.06 3,178.09 3,177.68 3,177.88 66,156.1K
17:53 3,177.88 3,178.80 3,177.72 3,178.64 46,115.5K
17:54 3,178.61 3,178.82 3,178.54 3,178.74 37,509.4K
17:55 3,178.72 3,179.37 3,178.72 3,179.31 46,883.6K
17:56 3,179.24 3,180.15 3,179.24 3,180.15 35,150.8K
17:57 3,180.12 3,180.22 3,179.85 3,179.98 36,064.9K
17:58 3,179.66 3,180.22 3,179.62 3,180.22 68,773.2K
17:59 3,180.30 3,180.45 3,179.93 3,179.97 47,004.6K
18:00 3,179.89 3,179.89 3,179.29 3,179.29 52,099.1K
18:01 3,179.13 3,179.42 3,179.13 3,179.42 30,938.1K
18:02 3,179.48 3,179.84 3,179.37 3,179.84 33,077.5K
18:03 3,180.07 3,180.33 3,179.96 3,180.08 42,608.0K
18:04 3,180.06 3,180.58 3,180.06 3,180.48 60,458.9K
18:05 3,180.44 3,180.44 3,178.20 3,178.20 189,965.0K
18:06 3,178.29 3,178.29 3,175.90 3,175.90 153,919.0K
18:07 3,175.95 3,176.24 3,175.83 3,176.04 101,117.0K
18:08 3,175.96 3,176.03 3,175.49 3,176.03 115,098.0K
18:09 3,176.32 3,177.83 3,176.32 3,177.83 102,220.8K
18:10 3,177.50 3,179.62 3,177.50 3,178.84 63,750.2K
18:11 3,178.70 3,178.82 3,178.27 3,178.27 42,329.3K
18:12 3,178.06 3,178.06 3,175.10 3,175.61 126,083.8K
18:13 3,175.60 3,176.46 3,175.23 3,176.30 77,755.7K
18:14 3,176.05 3,176.94 3,175.96 3,176.94 110,837.6K
18:15 3,177.27 3,178.47 3,177.23 3,178.41 81,324.0K
18:16 3,178.42 3,178.42 3,176.96 3,177.33 96,391.7K
18:17 3,177.33 3,180.39 3,177.33 3,179.97 126,181.7K
18:18 3,180.25 3,180.25 3,178.43 3,178.67 102,951.8K
18:19 3,178.62 3,178.92 3,178.35 3,178.45 88,342.9K
18:20 3,178.64 3,178.73 3,178.18 3,178.18 45,940.5K
18:21 3,178.26 3,179.52 3,178.26 3,179.22 72,460.0K
18:22 3,179.26 3,180.00 3,179.26 3,180.00 59,989.1K
18:23 3,180.04 3,181.20 3,180.04 3,181.20 155,727.8K
18:24 3,181.08 3,181.79 3,181.08 3,181.34 115,150.5K
18:25 3,180.86 3,181.27 3,180.86 3,181.22 45,423.8K
18:26 3,181.22 3,181.49 3,181.07 3,181.39 29,526.1K
18:27 3,181.36 3,182.55 3,181.36 3,182.26 67,862.0K
18:28 3,182.55 3,183.10 3,181.80 3,182.32 100,907.4K
18:29 3,182.31 3,182.31 3,181.25 3,181.25 47,824.6K
18:30 3,180.95 3,181.83 3,180.95 3,181.67 87,638.6K
18:31 3,181.82 3,181.82 3,181.26 3,181.26 40,729.2K
18:32 3,181.23 3,182.64 3,181.07 3,182.64 75,195.6K
18:33 3,182.60 3,183.89 3,182.60 3,183.53 114,985.3K
18:34 3,183.87 3,185.07 3,183.87 3,185.07 101,241.1K
18:35 3,184.51 3,184.51 3,183.08 3,183.14 93,944.1K
18:36 3,183.18 3,183.70 3,183.18 3,183.56 48,960.7K
18:37 3,183.52 3,183.52 3,183.07 3,183.14 50,578.3K
18:38 3,183.17 3,183.22 3,183.03 3,183.06 29,607.2K
18:39 3,183.12 3,183.12 3,182.39 3,182.56 71,913.0K
18:40 3,182.59 3,182.59 3,182.59 3,182.59 435,557.6K
18:43 3,183.97 3,183.97 3,183.97 3,183.97 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음