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 3,253.15 3,253.48 3,252.02 3,252.34 1,343,036.4K
10:01 3,252.62 3,252.62 3,250.27 3,250.36 284,656.0K
10:02 3,250.31 3,251.94 3,250.19 3,250.66 179,701.9K
10:03 3,251.15 3,251.47 3,250.78 3,251.27 209,805.9K
10:04 3,250.65 3,250.65 3,248.98 3,249.50 204,753.2K
10:05 3,249.63 3,250.75 3,249.63 3,249.88 132,620.0K
10:06 3,249.61 3,249.61 3,248.01 3,248.10 208,507.7K
10:07 3,247.51 3,248.55 3,246.67 3,248.36 301,660.4K
10:08 3,248.38 3,248.59 3,247.31 3,247.59 191,055.2K
10:09 3,247.63 3,247.63 3,246.69 3,246.83 292,426.1K
10:10 3,246.69 3,246.69 3,246.19 3,246.33 211,273.1K
10:11 3,246.41 3,246.73 3,246.13 3,246.47 163,544.1K
10:12 3,246.56 3,246.56 3,245.61 3,245.73 175,192.4K
10:13 3,245.69 3,245.69 3,243.83 3,243.85 226,100.2K
10:14 3,243.42 3,243.42 3,240.46 3,240.93 541,235.1K
10:15 3,241.48 3,244.14 3,241.04 3,244.14 359,194.6K
10:16 3,243.73 3,243.96 3,241.56 3,241.56 168,314.2K
10:17 3,241.39 3,244.47 3,241.12 3,244.26 219,199.0K
10:18 3,243.54 3,243.67 3,243.28 3,243.37 116,838.3K
10:19 3,243.41 3,243.47 3,242.95 3,243.23 163,070.8K
10:20 3,243.12 3,244.42 3,243.12 3,244.29 134,734.5K
10:21 3,244.23 3,245.00 3,242.49 3,242.49 191,838.5K
10:22 3,242.55 3,242.67 3,241.96 3,241.96 155,587.0K
10:23 3,242.08 3,242.08 3,239.42 3,240.41 239,444.5K
10:24 3,240.51 3,241.10 3,239.83 3,239.91 304,326.0K
10:25 3,239.98 3,239.98 3,238.85 3,239.75 131,046.0K
10:26 3,239.54 3,240.73 3,239.47 3,240.51 190,792.3K
10:27 3,240.35 3,240.69 3,239.91 3,240.57 118,090.2K
10:28 3,240.89 3,241.29 3,240.82 3,241.18 105,236.6K
10:29 3,241.27 3,242.98 3,241.24 3,242.94 291,187.6K
10:30 3,242.79 3,243.30 3,242.76 3,242.96 218,117.2K
10:31 3,242.94 3,242.94 3,241.71 3,241.71 164,637.2K
10:32 3,241.79 3,241.91 3,240.77 3,240.77 194,009.1K
10:33 3,240.44 3,240.47 3,239.26 3,239.29 160,059.4K
10:34 3,239.40 3,239.40 3,237.08 3,237.28 241,043.4K
10:35 3,237.32 3,237.32 3,236.71 3,237.11 143,830.6K
10:36 3,237.05 3,238.51 3,236.98 3,238.28 163,690.5K
10:37 3,237.71 3,238.48 3,237.71 3,238.42 122,336.8K
10:38 3,238.00 3,238.49 3,238.00 3,238.25 153,572.4K
10:39 3,238.85 3,239.34 3,238.85 3,238.97 116,405.7K
10:40 3,238.95 3,239.08 3,238.66 3,238.66 125,225.8K
10:41 3,238.71 3,239.11 3,238.46 3,238.46 126,522.2K
10:42 3,238.68 3,238.70 3,238.38 3,238.38 134,639.2K
10:43 3,238.33 3,239.43 3,238.14 3,239.43 190,568.5K
10:44 3,239.69 3,240.30 3,239.69 3,240.30 123,969.7K
10:45 3,240.45 3,240.96 3,240.43 3,240.96 129,272.8K
10:46 3,240.92 3,242.05 3,240.60 3,242.05 160,875.2K
10:47 3,242.21 3,242.87 3,242.21 3,242.80 162,669.8K
10:48 3,242.99 3,243.55 3,242.99 3,243.52 208,599.2K
10:49 3,243.57 3,244.44 3,243.57 3,244.44 168,294.8K
10:50 3,244.58 3,245.18 3,244.58 3,245.15 203,420.3K
10:51 3,245.45 3,245.49 3,243.31 3,243.39 232,984.4K
10:52 3,243.40 3,244.88 3,243.26 3,244.88 202,343.9K
10:53 3,245.37 3,245.37 3,244.13 3,244.13 254,394.4K
10:54 3,244.60 3,245.59 3,244.60 3,245.08 290,148.5K
10:55 3,245.83 3,245.96 3,245.49 3,245.90 200,222.4K
10:56 3,246.04 3,248.43 3,246.04 3,248.43 349,504.9K
10:57 3,248.01 3,248.74 3,247.58 3,248.43 549,341.0K
10:58 3,248.59 3,249.77 3,248.59 3,249.77 360,376.4K
10:59 3,249.68 3,250.01 3,249.46 3,250.01 242,133.4K
11:00 3,249.59 3,251.14 3,249.59 3,250.40 398,890.9K
11:01 3,251.35 3,251.91 3,251.25 3,251.73 541,051.5K
11:02 3,251.44 3,251.93 3,250.71 3,250.90 394,904.5K
11:03 3,250.56 3,250.56 3,248.68 3,248.77 577,014.7K
11:04 3,248.57 3,250.00 3,248.53 3,250.00 294,937.1K
11:05 3,250.40 3,251.17 3,250.40 3,250.91 166,163.7K
11:06 3,250.78 3,250.89 3,249.62 3,249.62 207,370.0K
11:07 3,249.60 3,249.88 3,249.24 3,249.32 186,943.6K
11:08 3,249.33 3,249.41 3,248.44 3,248.44 201,854.9K
11:09 3,248.52 3,248.52 3,247.99 3,248.14 192,388.0K
11:10 3,248.19 3,248.19 3,247.58 3,248.07 190,558.7K
11:11 3,248.12 3,249.22 3,248.12 3,249.22 168,492.9K
11:12 3,249.97 3,251.77 3,249.73 3,249.79 286,114.2K
11:13 3,250.62 3,251.97 3,250.11 3,251.96 193,557.2K
11:14 3,251.96 3,252.45 3,251.58 3,251.62 220,154.1K
11:15 3,251.28 3,251.84 3,251.28 3,251.70 194,327.7K
11:16 3,251.20 3,251.20 3,250.38 3,250.46 235,907.4K
11:17 3,250.74 3,251.67 3,250.59 3,251.64 138,121.0K
11:18 3,251.90 3,252.35 3,251.85 3,252.35 148,190.5K
11:19 3,251.36 3,252.09 3,251.36 3,251.98 153,927.8K
11:20 3,252.15 3,252.25 3,250.39 3,250.39 179,316.7K
11:21 3,250.39 3,251.08 3,250.34 3,250.34 145,241.9K
11:22 3,250.53 3,251.46 3,250.53 3,251.46 161,341.8K
11:23 3,251.40 3,251.40 3,250.38 3,250.95 156,217.8K
11:24 3,251.10 3,251.34 3,251.10 3,251.14 108,158.6K
11:25 3,251.17 3,251.48 3,250.63 3,250.71 218,183.3K
11:26 3,250.71 3,251.63 3,250.71 3,251.63 99,085.1K
11:27 3,251.24 3,251.28 3,250.66 3,250.67 187,832.0K
11:28 3,250.71 3,250.71 3,250.12 3,250.15 167,865.3K
11:29 3,250.01 3,250.01 3,249.34 3,249.34 190,524.2K
11:30 3,249.96 3,251.58 3,249.71 3,251.58 220,695.8K
11:31 3,251.44 3,251.81 3,251.39 3,251.81 180,797.3K
11:32 3,251.76 3,251.76 3,249.52 3,249.52 251,275.1K
11:33 3,249.49 3,250.40 3,249.35 3,249.87 222,364.8K
11:34 3,249.81 3,250.94 3,249.81 3,250.86 226,308.5K
11:35 3,251.05 3,252.74 3,251.05 3,252.23 187,279.6K
11:36 3,252.30 3,252.67 3,252.22 3,252.35 123,781.2K
11:37 3,252.64 3,252.82 3,252.30 3,252.30 130,786.0K
11:38 3,251.70 3,252.20 3,251.70 3,251.82 131,235.9K
11:39 3,251.36 3,251.60 3,251.30 3,251.44 162,307.7K
11:40 3,251.07 3,251.07 3,249.16 3,249.16 215,169.7K
11:41 3,248.70 3,249.02 3,247.94 3,247.94 178,616.4K
11:42 3,248.21 3,249.13 3,248.21 3,248.81 129,663.7K
11:43 3,248.87 3,248.99 3,247.82 3,247.93 182,983.5K
11:44 3,248.08 3,248.08 3,247.81 3,247.83 126,200.3K
11:45 3,248.19 3,248.87 3,247.90 3,248.87 134,720.6K
11:46 3,249.74 3,249.86 3,248.88 3,249.12 93,113.4K
11:47 3,249.09 3,250.80 3,249.04 3,250.80 152,308.7K
11:48 3,253.48 3,254.18 3,252.53 3,253.24 280,104.1K
11:49 3,253.81 3,253.83 3,252.08 3,252.12 111,506.9K
11:50 3,252.06 3,253.29 3,252.06 3,252.21 117,196.1K
11:51 3,252.40 3,252.40 3,251.09 3,251.36 84,075.2K
11:52 3,251.67 3,252.56 3,251.51 3,252.34 104,104.7K
11:53 3,253.01 3,253.19 3,252.58 3,252.75 108,516.0K
11:54 3,252.31 3,253.37 3,252.31 3,253.05 91,552.8K
11:55 3,253.09 3,253.50 3,252.87 3,253.31 110,300.7K
11:56 3,253.41 3,253.97 3,253.41 3,253.76 236,282.5K
11:57 3,254.05 3,254.98 3,253.85 3,254.41 224,399.5K
11:58 3,254.79 3,255.99 3,254.79 3,255.99 389,588.0K
11:59 3,256.62 3,256.73 3,256.04 3,256.54 348,724.8K
12:00 3,257.16 3,257.23 3,255.91 3,255.91 353,059.3K
12:01 3,256.14 3,256.34 3,255.97 3,256.21 166,050.5K
12:02 3,256.26 3,256.73 3,256.06 3,256.73 283,690.6K
12:03 3,256.70 3,256.70 3,255.82 3,255.82 121,438.7K
12:04 3,256.06 3,256.33 3,256.06 3,256.23 102,245.8K
12:05 3,256.37 3,256.84 3,256.37 3,256.84 200,967.3K
12:06 3,256.91 3,257.14 3,256.45 3,256.45 178,569.3K
12:07 3,256.35 3,256.51 3,255.78 3,256.04 100,450.8K
12:08 3,256.03 3,256.45 3,255.97 3,256.34 89,679.4K
12:09 3,256.43 3,256.43 3,256.08 3,256.11 86,573.0K
12:10 3,255.98 3,256.05 3,254.77 3,254.77 183,049.4K
12:11 3,254.66 3,255.89 3,254.50 3,255.82 112,396.6K
12:12 3,255.61 3,255.83 3,255.18 3,255.68 142,557.9K
12:13 3,255.92 3,255.92 3,255.05 3,255.13 169,791.5K
12:14 3,255.31 3,255.31 3,253.45 3,253.45 188,443.0K
12:15 3,253.19 3,254.00 3,252.72 3,254.00 167,453.2K
12:16 3,253.54 3,254.02 3,253.48 3,253.75 135,005.0K
12:17 3,254.76 3,256.16 3,254.47 3,255.06 186,538.7K
12:18 3,255.41 3,256.15 3,254.98 3,255.28 177,597.5K
12:19 3,255.62 3,255.90 3,254.90 3,255.05 123,743.2K
12:20 3,253.52 3,254.91 3,253.52 3,254.83 153,267.9K
12:21 3,254.01 3,254.78 3,253.75 3,254.38 93,216.6K
12:22 3,254.55 3,254.55 3,253.56 3,254.05 99,069.3K
12:23 3,253.21 3,253.56 3,252.92 3,252.97 139,377.3K
12:24 3,253.19 3,253.53 3,253.09 3,253.53 74,209.1K
12:25 3,253.55 3,255.31 3,253.55 3,254.29 111,060.9K
12:26 3,254.18 3,254.18 3,252.77 3,252.77 157,438.2K
12:27 3,252.98 3,254.58 3,252.98 3,254.42 159,102.9K
12:28 3,254.56 3,254.84 3,254.35 3,254.63 118,487.2K
12:29 3,254.48 3,255.19 3,254.48 3,255.13 110,807.6K
12:30 3,255.64 3,255.64 3,254.71 3,254.99 123,822.2K
12:31 3,255.06 3,255.06 3,253.51 3,253.51 76,700.8K
12:32 3,253.73 3,254.07 3,253.26 3,253.99 103,877.9K
12:33 3,253.75 3,253.78 3,253.23 3,253.56 66,236.1K
12:34 3,253.36 3,254.14 3,253.36 3,253.78 58,152.1K
12:35 3,253.65 3,253.65 3,253.13 3,253.30 92,366.4K
12:36 3,253.32 3,253.53 3,252.59 3,252.76 139,240.5K
12:37 3,252.84 3,253.76 3,252.58 3,253.52 182,704.4K
12:38 3,253.59 3,253.92 3,253.53 3,253.73 212,118.2K
12:39 3,253.61 3,253.62 3,253.17 3,253.52 101,640.4K
12:40 3,253.10 3,253.18 3,252.20 3,253.18 107,604.9K
12:41 3,253.18 3,253.45 3,252.61 3,252.61 130,286.9K
12:42 3,252.44 3,252.47 3,251.99 3,252.02 70,227.3K
12:43 3,251.88 3,251.90 3,250.46 3,250.46 107,222.3K
12:44 3,250.28 3,250.48 3,249.55 3,249.55 216,987.6K
12:45 3,249.55 3,249.55 3,248.44 3,248.68 127,094.3K
12:46 3,248.44 3,249.44 3,248.28 3,249.44 126,002.6K
12:47 3,249.94 3,250.17 3,249.91 3,250.08 133,885.9K
12:48 3,250.14 3,250.30 3,250.06 3,250.22 53,228.7K
12:49 3,250.19 3,250.52 3,250.05 3,250.12 106,960.3K
12:50 3,250.19 3,250.19 3,249.56 3,249.61 99,012.8K
12:51 3,249.39 3,249.64 3,249.39 3,249.64 84,266.0K
12:52 3,249.86 3,249.91 3,249.66 3,249.79 58,868.2K
12:53 3,249.74 3,250.96 3,249.67 3,250.96 75,249.5K
12:54 3,250.82 3,250.86 3,250.55 3,250.64 61,001.7K
12:55 3,250.57 3,251.07 3,250.39 3,251.06 77,953.0K
12:56 3,251.09 3,251.18 3,250.04 3,250.33 100,099.7K
12:57 3,250.86 3,250.95 3,250.51 3,250.63 67,839.5K
12:58 3,250.66 3,250.69 3,250.45 3,250.52 65,737.5K
12:59 3,250.57 3,250.57 3,250.10 3,250.28 63,055.3K
13:00 3,250.29 3,250.58 3,249.76 3,249.76 93,332.2K
13:01 3,249.62 3,250.03 3,249.62 3,249.73 97,656.0K
13:02 3,250.41 3,250.93 3,249.88 3,250.84 100,029.5K
13:03 3,250.84 3,250.84 3,250.29 3,250.46 74,018.3K
13:04 3,250.07 3,250.31 3,249.23 3,249.23 49,939.9K
13:05 3,249.54 3,249.66 3,249.04 3,249.05 85,553.4K
13:06 3,249.15 3,249.18 3,245.96 3,245.96 189,291.4K
13:07 3,246.20 3,246.31 3,245.55 3,245.55 194,743.9K
13:08 3,245.58 3,245.58 3,244.72 3,244.98 194,792.6K
13:09 3,245.34 3,245.43 3,244.76 3,245.19 148,353.9K
13:10 3,245.05 3,245.06 3,243.27 3,243.27 242,398.0K
13:11 3,243.26 3,243.57 3,242.26 3,242.26 246,079.3K
13:12 3,242.29 3,243.13 3,241.97 3,243.13 216,748.4K
13:13 3,242.99 3,244.44 3,242.99 3,244.44 137,490.8K
13:14 3,244.62 3,244.84 3,244.23 3,244.61 173,833.8K
13:15 3,244.96 3,244.96 3,243.31 3,243.37 93,729.3K
13:16 3,243.45 3,243.50 3,242.66 3,242.66 108,736.5K
13:17 3,242.78 3,242.82 3,242.26 3,242.82 127,549.6K
13:18 3,242.87 3,243.76 3,242.86 3,243.76 142,954.4K
13:19 3,243.83 3,243.94 3,243.73 3,243.82 86,876.7K
13:20 3,243.57 3,249.33 3,243.57 3,249.33 588,278.0K
13:21 3,248.88 3,249.20 3,248.06 3,249.05 250,721.0K
13:22 3,249.08 3,249.44 3,247.86 3,247.86 173,093.6K
13:23 3,247.98 3,248.85 3,247.73 3,248.56 97,167.5K
13:24 3,248.63 3,249.20 3,248.61 3,249.18 108,961.9K
13:25 3,249.63 3,250.89 3,249.45 3,250.36 155,156.2K
13:26 3,250.28 3,250.28 3,249.39 3,250.14 102,187.6K
13:27 3,249.73 3,249.73 3,248.80 3,249.29 136,164.9K
13:28 3,249.33 3,249.43 3,248.60 3,248.83 81,785.0K
13:29 3,248.86 3,248.86 3,247.80 3,247.95 61,225.1K
13:30 3,248.17 3,249.38 3,247.84 3,249.13 153,553.4K
13:31 3,249.07 3,249.07 3,248.63 3,248.63 110,237.6K
13:32 3,248.53 3,248.53 3,246.77 3,246.77 144,505.9K
13:33 3,246.38 3,246.38 3,244.25 3,244.76 280,997.6K
13:34 3,244.99 3,245.89 3,244.54 3,244.57 158,679.3K
13:35 3,244.35 3,244.35 3,243.56 3,243.56 88,201.0K
13:36 3,243.63 3,245.76 3,243.63 3,245.76 93,467.6K
13:37 3,245.69 3,246.29 3,245.63 3,246.16 78,833.1K
13:38 3,246.05 3,246.45 3,245.77 3,246.38 115,709.3K
13:39 3,246.32 3,247.25 3,246.18 3,247.25 95,134.5K
13:40 3,247.50 3,247.50 3,247.04 3,247.04 77,870.9K
13:41 3,247.01 3,247.12 3,245.31 3,245.45 89,421.2K
13:42 3,245.19 3,246.12 3,245.19 3,246.12 66,419.1K
13:43 3,246.25 3,246.85 3,246.13 3,246.30 102,207.7K
13:44 3,246.41 3,246.42 3,245.47 3,245.72 131,539.4K
13:45 3,246.03 3,246.13 3,245.35 3,245.56 56,947.3K
13:46 3,245.62 3,246.03 3,245.31 3,245.50 74,398.1K
13:47 3,245.33 3,245.61 3,245.33 3,245.42 59,403.3K
13:48 3,245.26 3,245.40 3,245.03 3,245.22 71,545.6K
13:49 3,245.16 3,245.26 3,244.99 3,244.99 81,933.0K
13:50 3,245.03 3,245.03 3,244.40 3,244.40 79,865.7K
13:51 3,244.16 3,244.29 3,243.07 3,243.07 155,092.4K
13:52 3,243.41 3,244.23 3,243.36 3,244.23 104,881.5K
13:53 3,244.59 3,244.64 3,244.20 3,244.38 88,236.4K
13:54 3,244.37 3,244.39 3,244.08 3,244.21 60,214.5K
13:55 3,244.18 3,245.37 3,244.18 3,245.37 139,683.6K
13:56 3,245.56 3,246.35 3,245.56 3,246.35 75,693.1K
13:57 3,246.30 3,246.33 3,245.87 3,246.22 109,631.8K
13:58 3,246.26 3,246.27 3,245.92 3,246.25 54,105.5K
13:59 3,246.35 3,246.77 3,246.35 3,246.70 70,840.1K
14:00 3,246.66 3,247.19 3,246.66 3,247.16 119,026.1K
14:01 3,246.98 3,247.07 3,246.49 3,246.49 79,679.8K
14:02 3,246.25 3,246.70 3,246.22 3,246.29 114,071.8K
14:03 3,246.29 3,246.29 3,245.81 3,246.14 65,443.8K
14:04 3,246.02 3,246.02 3,245.54 3,245.58 60,296.5K
14:05 3,245.71 3,246.22 3,245.56 3,245.56 97,849.0K
14:06 3,245.36 3,246.58 3,245.36 3,246.58 98,137.1K
14:07 3,246.25 3,247.60 3,246.25 3,247.60 138,374.7K
14:08 3,247.92 3,248.13 3,247.58 3,248.13 108,214.6K
14:09 3,248.23 3,248.56 3,247.78 3,248.26 119,751.2K
14:10 3,247.98 3,249.40 3,247.85 3,249.40 162,106.5K
14:11 3,249.20 3,249.41 3,248.94 3,249.35 100,602.2K
14:12 3,249.31 3,249.34 3,248.34 3,248.55 121,474.9K
14:13 3,248.92 3,248.92 3,248.23 3,248.36 145,453.6K
14:14 3,247.98 3,248.19 3,247.87 3,247.98 50,426.6K
14:15 3,247.78 3,249.36 3,247.78 3,249.19 81,833.0K
14:16 3,250.09 3,250.12 3,249.23 3,249.23 120,413.4K
14:17 3,249.28 3,249.78 3,249.20 3,249.78 102,149.7K
14:18 3,249.69 3,249.93 3,249.55 3,249.86 77,475.6K
14:19 3,249.78 3,249.94 3,249.61 3,249.75 162,720.1K
14:20 3,250.35 3,251.46 3,250.35 3,251.37 138,787.3K
14:21 3,251.66 3,251.73 3,251.18 3,251.25 165,815.9K
14:22 3,251.56 3,251.57 3,251.30 3,251.46 213,609.0K
14:23 3,251.38 3,251.38 3,250.72 3,250.72 114,147.6K
14:24 3,250.99 3,251.48 3,250.83 3,251.48 113,227.6K
14:25 3,251.35 3,251.42 3,250.61 3,251.23 114,571.2K
14:26 3,251.12 3,251.39 3,251.03 3,251.31 99,962.7K
14:27 3,251.39 3,251.50 3,251.21 3,251.40 175,876.8K
14:28 3,251.56 3,251.64 3,251.42 3,251.46 283,392.1K
14:29 3,251.51 3,252.04 3,251.51 3,252.04 123,774.7K
14:30 3,252.00 3,252.00 3,251.18 3,251.18 87,378.1K
14:31 3,251.16 3,251.16 3,250.11 3,250.12 224,767.7K
14:32 3,250.08 3,250.48 3,250.05 3,250.48 102,478.4K
14:33 3,250.47 3,250.87 3,250.47 3,250.84 133,080.8K
14:34 3,250.97 3,251.53 3,250.86 3,251.46 153,681.2K
14:35 3,252.01 3,252.31 3,251.61 3,251.96 191,829.3K
14:36 3,251.82 3,252.20 3,251.81 3,252.03 132,549.6K
14:37 3,252.21 3,252.41 3,252.11 3,252.32 102,489.6K
14:38 3,252.23 3,252.28 3,252.01 3,252.13 116,931.8K
14:39 3,252.35 3,253.57 3,252.35 3,253.49 236,505.6K
14:40 3,253.49 3,254.76 3,253.49 3,254.76 662,795.8K
14:41 3,254.79 3,254.87 3,252.85 3,252.85 212,510.8K
14:42 3,251.69 3,252.55 3,251.59 3,252.52 111,843.2K
14:43 3,252.78 3,253.34 3,252.78 3,253.11 87,913.4K
14:44 3,253.22 3,253.60 3,253.01 3,253.01 152,543.4K
14:45 3,252.88 3,253.66 3,252.88 3,253.49 98,712.3K
14:46 3,253.27 3,253.77 3,252.39 3,252.39 246,978.2K
14:47 3,252.38 3,252.38 3,238.34 3,238.34 2,045,327.7K
14:48 3,235.15 3,241.87 3,235.15 3,239.95 1,670,657.2K
14:49 3,239.69 3,239.69 3,226.09 3,226.52 2,070,293.5K
14:50 3,226.55 3,226.55 3,213.64 3,217.70 2,846,358.5K
14:51 3,220.06 3,240.27 3,220.06 3,240.27 1,765,046.9K
14:52 3,236.89 3,243.15 3,235.32 3,239.78 1,344,055.9K
14:53 3,240.47 3,240.55 3,235.72 3,238.08 619,039.5K
14:54 3,238.66 3,238.66 3,236.60 3,237.56 419,894.3K
14:55 3,240.98 3,245.92 3,240.96 3,245.10 707,064.4K
14:56 3,242.30 3,242.99 3,240.72 3,242.23 305,686.5K
14:57 3,240.57 3,240.57 3,236.21 3,236.33 571,213.1K
14:58 3,234.74 3,235.17 3,231.66 3,233.10 750,236.7K
14:59 3,232.73 3,233.16 3,228.61 3,228.86 573,787.5K
15:00 3,229.71 3,234.72 3,228.99 3,234.72 572,243.4K
15:01 3,234.75 3,241.05 3,233.54 3,241.05 448,107.9K
15:02 3,241.02 3,241.02 3,237.82 3,239.66 200,565.4K
15:03 3,239.28 3,241.20 3,239.00 3,241.02 265,187.7K
15:04 3,241.67 3,242.93 3,240.70 3,242.93 243,530.5K
15:05 3,241.82 3,243.80 3,241.58 3,243.16 229,903.0K
15:06 3,242.98 3,242.98 3,242.09 3,242.22 142,117.6K
15:07 3,243.11 3,243.14 3,242.38 3,242.76 164,123.6K
15:08 3,242.14 3,243.20 3,242.14 3,243.03 119,554.9K
15:09 3,242.85 3,242.85 3,241.80 3,241.80 148,763.1K
15:10 3,240.93 3,240.95 3,239.15 3,239.46 204,936.5K
15:11 3,240.73 3,243.88 3,240.73 3,243.00 204,164.8K
15:12 3,243.00 3,243.00 3,241.60 3,242.20 106,204.0K
15:13 3,241.91 3,241.91 3,241.17 3,241.41 122,388.8K
15:14 3,241.28 3,241.74 3,241.28 3,241.53 69,493.8K
15:15 3,241.70 3,243.51 3,241.70 3,243.31 148,792.0K
15:16 3,243.61 3,243.74 3,243.43 3,243.44 98,316.9K
15:17 3,243.44 3,244.93 3,243.30 3,243.30 173,777.7K
15:18 3,242.49 3,242.49 3,241.42 3,241.51 128,384.1K
15:19 3,241.52 3,241.63 3,241.04 3,241.55 79,891.7K
15:20 3,241.76 3,243.88 3,241.76 3,243.81 129,962.1K
15:21 3,243.47 3,243.68 3,243.29 3,243.61 97,180.4K
15:22 3,243.43 3,243.73 3,242.79 3,242.79 154,472.9K
15:23 3,242.56 3,242.87 3,242.39 3,242.83 78,752.8K
15:24 3,242.98 3,243.53 3,242.60 3,243.53 64,089.2K
15:25 3,243.44 3,243.97 3,243.30 3,243.97 128,595.5K
15:26 3,244.22 3,244.24 3,243.74 3,243.74 128,182.6K
15:27 3,243.29 3,243.29 3,240.99 3,240.99 116,619.1K
15:28 3,240.80 3,240.94 3,240.05 3,240.05 133,746.7K
15:29 3,239.83 3,239.88 3,239.66 3,239.85 102,424.2K
15:30 3,239.07 3,239.07 3,237.39 3,237.39 177,925.6K
15:31 3,237.24 3,237.24 3,236.23 3,236.31 141,632.5K
15:32 3,234.00 3,234.01 3,233.15 3,233.15 268,659.0K
15:33 3,233.09 3,235.33 3,233.07 3,235.28 186,036.2K
15:34 3,236.09 3,236.72 3,234.24 3,234.28 121,069.0K
15:35 3,234.27 3,235.00 3,234.27 3,234.94 98,727.2K
15:36 3,234.97 3,235.04 3,234.06 3,234.71 94,730.2K
15:37 3,235.30 3,236.30 3,235.18 3,236.30 142,698.7K
15:38 3,236.44 3,236.44 3,235.29 3,235.52 108,914.3K
15:39 3,235.36 3,236.08 3,234.87 3,236.08 95,671.9K
15:40 3,235.46 3,235.96 3,234.69 3,235.96 71,362.3K
15:41 3,236.11 3,236.13 3,235.89 3,236.06 91,640.9K
15:42 3,237.94 3,239.89 3,237.94 3,238.98 215,182.2K
15:43 3,238.88 3,239.67 3,238.88 3,239.67 88,793.1K
15:44 3,239.69 3,239.75 3,239.04 3,239.41 113,054.3K
15:45 3,239.48 3,242.08 3,239.48 3,242.03 189,455.1K
15:46 3,241.89 3,242.31 3,241.43 3,241.43 183,957.3K
15:47 3,241.31 3,241.59 3,240.82 3,240.82 86,635.4K
15:48 3,240.65 3,241.08 3,240.49 3,240.58 48,761.1K
15:49 3,240.92 3,241.36 3,240.76 3,241.13 121,119.9K
15:50 3,241.09 3,241.23 3,241.02 3,241.05 54,032.0K
15:51 3,240.68 3,240.79 3,240.31 3,240.31 103,191.3K
15:52 3,240.37 3,241.25 3,240.24 3,241.25 77,987.6K
15:53 3,241.21 3,242.12 3,241.11 3,241.95 148,476.5K
15:54 3,241.89 3,242.66 3,241.69 3,242.32 79,691.7K
15:55 3,242.13 3,242.40 3,241.61 3,241.75 82,145.3K
15:56 3,242.05 3,242.56 3,242.05 3,242.37 108,427.3K
15:57 3,242.32 3,242.51 3,241.82 3,242.51 91,148.2K
15:58 3,242.42 3,242.72 3,242.19 3,242.21 178,978.5K
15:59 3,242.21 3,242.55 3,241.77 3,241.77 173,775.9K
16:00 3,241.24 3,241.24 3,239.46 3,241.05 248,012.6K
16:01 3,241.20 3,243.75 3,241.20 3,243.75 179,630.3K
16:02 3,243.82 3,243.88 3,243.40 3,243.58 149,463.6K
16:03 3,243.67 3,244.29 3,243.48 3,244.29 155,431.3K
16:04 3,244.22 3,244.82 3,244.18 3,244.47 167,875.5K
16:05 3,244.72 3,245.56 3,244.26 3,245.56 373,550.7K
16:06 3,245.88 3,246.51 3,245.74 3,246.42 316,279.6K
16:07 3,246.27 3,247.46 3,246.27 3,246.75 192,406.3K
16:08 3,246.55 3,246.67 3,246.39 3,246.50 68,869.3K
16:09 3,246.35 3,246.65 3,245.60 3,245.60 107,524.7K
16:10 3,245.37 3,246.54 3,245.14 3,246.54 80,360.1K
16:11 3,246.47 3,246.51 3,245.47 3,245.61 130,519.2K
16:12 3,245.21 3,246.15 3,245.21 3,245.85 102,550.9K
16:13 3,246.01 3,246.50 3,245.56 3,246.46 78,755.7K
16:14 3,246.47 3,246.55 3,246.24 3,246.39 64,762.7K
16:15 3,246.47 3,246.52 3,245.07 3,245.39 165,212.5K
16:16 3,245.76 3,246.12 3,245.51 3,246.12 103,605.5K
16:17 3,247.29 3,247.49 3,246.21 3,246.21 222,214.0K
16:18 3,246.28 3,246.61 3,245.77 3,246.35 119,902.2K
16:19 3,246.34 3,247.51 3,246.30 3,247.35 185,788.0K
16:20 3,247.28 3,248.29 3,247.25 3,248.18 84,096.9K
16:21 3,248.39 3,248.59 3,247.63 3,247.63 161,864.1K
16:22 3,247.43 3,247.81 3,247.26 3,247.67 83,043.0K
16:23 3,247.41 3,247.47 3,246.77 3,246.90 140,453.8K
16:24 3,246.43 3,246.81 3,245.53 3,245.56 86,000.1K
16:25 3,245.32 3,246.97 3,245.19 3,246.64 102,503.0K
16:26 3,246.52 3,246.52 3,245.97 3,246.14 81,875.6K
16:27 3,246.00 3,246.89 3,246.00 3,246.79 149,313.6K
16:28 3,247.46 3,247.46 3,246.99 3,246.99 127,472.3K
16:29 3,247.16 3,247.29 3,246.27 3,246.27 92,011.9K
16:30 3,246.68 3,247.30 3,246.20 3,246.20 132,357.3K
16:31 3,246.00 3,246.43 3,245.57 3,245.62 82,090.6K
16:32 3,245.56 3,245.88 3,244.75 3,244.80 65,634.5K
16:33 3,244.93 3,245.54 3,244.93 3,245.34 114,327.8K
16:34 3,244.21 3,244.54 3,243.71 3,244.11 120,257.8K
16:35 3,243.61 3,243.94 3,243.27 3,243.43 144,728.8K
16:36 3,242.72 3,243.48 3,242.62 3,243.48 78,433.2K
16:37 3,244.59 3,244.98 3,244.25 3,244.25 73,403.1K
16:38 3,244.01 3,244.20 3,244.00 3,244.03 45,017.4K
16:39 3,244.14 3,244.23 3,243.87 3,244.20 52,969.3K
16:40 3,244.46 3,244.48 3,243.07 3,243.71 60,747.0K
16:41 3,244.16 3,244.16 3,243.67 3,244.10 108,393.0K
16:42 3,243.74 3,244.25 3,243.74 3,243.85 69,781.6K
16:43 3,243.72 3,244.03 3,243.72 3,244.02 52,124.9K
16:44 3,243.99 3,244.26 3,243.91 3,243.94 124,103.1K
16:45 3,243.82 3,243.82 3,241.62 3,242.26 144,276.3K
16:46 3,242.28 3,243.55 3,242.22 3,243.51 139,033.3K
16:47 3,243.39 3,243.54 3,243.08 3,243.54 98,337.4K
16:48 3,243.39 3,244.55 3,243.31 3,244.34 73,982.2K
16:49 3,244.58 3,245.70 3,244.55 3,245.70 97,041.1K
16:50 3,245.86 3,245.93 3,245.42 3,245.91 85,993.1K
16:51 3,246.41 3,246.72 3,246.39 3,246.72 90,243.3K
16:52 3,246.72 3,247.50 3,246.72 3,247.45 181,610.0K
16:53 3,247.43 3,247.74 3,247.24 3,247.57 130,377.4K
16:54 3,247.41 3,247.45 3,246.97 3,247.34 94,024.7K
16:55 3,247.28 3,247.54 3,247.19 3,247.42 69,849.9K
16:56 3,247.81 3,247.86 3,247.38 3,247.38 76,689.7K
16:57 3,247.35 3,247.62 3,247.23 3,247.29 65,524.5K
16:58 3,247.17 3,247.27 3,247.14 3,247.24 42,078.9K
16:59 3,247.06 3,247.06 3,246.11 3,246.57 54,475.2K
17:00 3,246.59 3,246.62 3,243.60 3,244.21 148,666.2K
17:01 3,244.55 3,247.57 3,244.55 3,246.03 93,728.7K
17:02 3,245.83 3,247.85 3,245.83 3,247.85 78,155.0K
17:03 3,248.21 3,248.21 3,247.12 3,247.12 79,499.4K
17:04 3,247.58 3,248.99 3,247.58 3,248.82 106,685.6K
17:05 3,249.57 3,250.65 3,248.78 3,248.78 233,115.6K
17:06 3,248.61 3,248.61 3,247.70 3,248.08 83,417.6K
17:07 3,248.73 3,248.73 3,247.38 3,247.38 66,472.5K
17:08 3,247.26 3,247.60 3,246.38 3,246.38 89,111.6K
17:09 3,246.78 3,247.20 3,246.68 3,246.83 43,778.2K
17:10 3,246.70 3,246.74 3,246.38 3,246.38 57,858.8K
17:11 3,246.36 3,246.53 3,246.11 3,246.21 63,427.1K
17:12 3,246.15 3,246.38 3,246.10 3,246.31 43,206.4K
17:13 3,246.48 3,247.07 3,246.38 3,247.07 152,500.0K
17:14 3,247.15 3,247.15 3,245.28 3,245.28 43,999.0K
17:15 3,244.74 3,245.35 3,244.74 3,245.35 110,549.4K
17:16 3,245.34 3,245.82 3,245.28 3,245.28 47,195.7K
17:17 3,245.16 3,245.26 3,244.82 3,245.04 122,965.6K
17:18 3,244.84 3,246.77 3,244.84 3,246.15 84,085.7K
17:19 3,246.42 3,246.42 3,245.66 3,245.66 92,721.0K
17:20 3,245.86 3,246.57 3,245.52 3,246.57 76,633.0K
17:21 3,246.11 3,246.25 3,245.53 3,245.53 73,720.9K
17:22 3,245.38 3,245.41 3,245.03 3,245.22 40,798.4K
17:23 3,245.25 3,245.76 3,245.25 3,245.76 49,611.6K
17:24 3,245.67 3,246.54 3,245.67 3,246.25 44,262.5K
17:25 3,246.33 3,246.52 3,246.19 3,246.47 42,069.5K
17:26 3,246.35 3,246.50 3,246.03 3,246.50 34,078.2K
17:27 3,246.23 3,246.65 3,246.22 3,246.46 44,286.3K
17:28 3,246.25 3,246.42 3,246.18 3,246.21 41,592.3K
17:29 3,247.82 3,247.82 3,247.15 3,247.33 113,167.6K
17:30 3,247.14 3,247.29 3,246.99 3,247.02 52,091.1K
17:31 3,247.28 3,247.53 3,246.99 3,247.06 84,003.9K
17:32 3,247.03 3,247.20 3,247.03 3,247.20 46,037.5K
17:33 3,247.22 3,247.43 3,247.13 3,247.25 49,976.9K
17:34 3,247.21 3,247.32 3,246.72 3,246.74 59,558.7K
17:35 3,246.75 3,247.35 3,246.36 3,247.35 99,722.4K
17:36 3,247.52 3,247.72 3,247.36 3,247.63 102,443.0K
17:37 3,248.10 3,248.31 3,247.48 3,247.48 86,642.6K
17:38 3,247.30 3,247.30 3,246.59 3,246.59 106,410.7K
17:39 3,246.56 3,247.35 3,246.44 3,247.15 58,982.6K
17:40 3,247.47 3,247.51 3,247.20 3,247.51 73,661.8K
17:41 3,247.90 3,248.14 3,247.68 3,247.74 75,165.3K
17:42 3,247.77 3,247.78 3,247.49 3,247.53 43,327.0K
17:43 3,247.36 3,247.38 3,246.76 3,246.80 48,780.6K
17:44 3,247.03 3,247.38 3,246.53 3,246.55 109,373.1K
17:45 3,246.56 3,246.64 3,246.26 3,246.64 55,444.3K
17:46 3,246.46 3,246.60 3,245.56 3,245.56 49,668.6K
17:47 3,245.57 3,245.57 3,244.64 3,244.66 106,387.6K
17:48 3,244.95 3,244.95 3,243.54 3,243.92 145,113.4K
17:49 3,243.39 3,243.45 3,243.09 3,243.36 191,047.4K
17:50 3,243.47 3,243.76 3,241.96 3,241.96 148,666.6K
17:51 3,241.15 3,242.80 3,240.79 3,242.80 230,004.7K
17:52 3,243.24 3,243.70 3,242.47 3,242.93 107,850.5K
17:53 3,242.55 3,244.44 3,242.55 3,244.26 116,905.2K
17:54 3,244.38 3,244.53 3,243.61 3,243.64 140,284.4K
17:55 3,243.74 3,245.77 3,243.66 3,245.77 128,436.6K
17:56 3,245.70 3,246.36 3,245.33 3,245.60 87,313.5K
17:57 3,245.59 3,245.59 3,243.77 3,244.00 55,068.0K
17:58 3,243.98 3,245.67 3,243.92 3,245.67 78,334.6K
17:59 3,245.44 3,245.63 3,244.36 3,244.66 42,619.5K
18:00 3,243.69 3,245.25 3,243.69 3,245.01 74,137.8K
18:01 3,245.30 3,246.10 3,245.14 3,245.59 63,708.1K
18:02 3,245.77 3,245.77 3,244.22 3,244.51 74,843.2K
18:03 3,245.71 3,245.85 3,243.84 3,244.79 92,654.5K
18:04 3,244.82 3,245.60 3,244.79 3,244.80 74,620.0K
18:05 3,244.55 3,245.74 3,244.55 3,245.74 72,832.6K
18:06 3,245.77 3,246.36 3,245.77 3,245.99 55,453.2K
18:07 3,246.27 3,246.36 3,246.12 3,246.33 43,501.3K
18:08 3,245.97 3,246.88 3,245.28 3,246.82 89,715.3K
18:09 3,246.96 3,247.01 3,246.79 3,246.79 60,805.9K
18:10 3,246.84 3,246.84 3,246.43 3,246.46 51,377.2K
18:11 3,246.59 3,246.59 3,246.00 3,246.05 79,897.4K
18:12 3,246.20 3,246.63 3,246.20 3,246.62 77,645.4K
18:13 3,246.83 3,246.83 3,246.18 3,246.70 140,311.8K
18:14 3,246.53 3,246.75 3,246.53 3,246.62 48,645.9K
18:15 3,246.56 3,246.69 3,246.37 3,246.41 56,199.1K
18:16 3,246.32 3,246.34 3,245.57 3,245.57 58,775.1K
18:17 3,245.65 3,246.45 3,245.65 3,246.45 76,809.6K
18:18 3,246.41 3,246.60 3,246.41 3,246.60 87,777.5K
18:19 3,246.64 3,247.17 3,246.64 3,247.17 136,043.7K
18:20 3,247.12 3,247.53 3,247.12 3,247.53 92,963.0K
18:21 3,247.35 3,247.42 3,247.27 3,247.28 81,838.3K
18:22 3,247.32 3,247.73 3,247.16 3,247.29 97,778.5K
18:23 3,247.44 3,247.55 3,247.22 3,247.22 99,446.0K
18:24 3,247.28 3,247.41 3,247.19 3,247.23 52,508.7K
18:25 3,247.81 3,247.96 3,247.49 3,247.49 178,356.8K
18:26 3,247.46 3,248.06 3,247.46 3,247.71 127,463.7K
18:27 3,247.71 3,247.71 3,246.90 3,247.03 62,819.9K
18:28 3,247.05 3,247.05 3,246.84 3,247.04 69,020.7K
18:29 3,247.67 3,247.68 3,247.50 3,247.50 78,191.7K
18:30 3,247.44 3,247.86 3,247.44 3,247.59 79,606.8K
18:31 3,247.50 3,247.58 3,247.35 3,247.40 111,734.5K
18:32 3,247.04 3,247.22 3,246.44 3,246.72 180,586.7K
18:33 3,246.49 3,246.51 3,245.85 3,245.85 143,677.5K
18:34 3,246.27 3,246.27 3,245.01 3,245.15 215,456.9K
18:35 3,245.40 3,245.90 3,245.26 3,245.43 168,755.6K
18:36 3,244.77 3,245.04 3,244.04 3,244.19 173,840.1K
18:37 3,244.67 3,245.96 3,244.45 3,245.96 116,013.1K
18:38 3,245.67 3,246.76 3,245.67 3,246.29 96,662.1K
18:39 3,246.31 3,246.62 3,246.14 3,246.58 98,740.2K
18:40 3,246.92 3,246.92 3,246.92 3,246.92 541,502.7K
18:43 3,245.19 3,245.19 3,245.19 3,245.19 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음