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 3,215.62 3,215.65 3,211.42 3,212.49 1,170,868.2K
10:01 3,213.25 3,213.84 3,212.90 3,212.92 181,093.4K
10:02 3,213.24 3,213.41 3,212.58 3,213.30 137,486.4K
10:03 3,213.92 3,214.76 3,213.35 3,213.35 172,912.5K
10:04 3,213.23 3,213.42 3,210.90 3,211.03 305,934.9K
10:05 3,211.10 3,211.10 3,207.96 3,207.96 375,349.2K
10:06 3,208.78 3,210.31 3,207.98 3,210.05 342,939.9K
10:07 3,209.63 3,209.63 3,206.47 3,206.65 382,219.6K
10:08 3,205.77 3,208.96 3,204.73 3,208.96 554,072.2K
10:09 3,207.70 3,207.70 3,206.36 3,206.61 245,302.4K
10:10 3,206.27 3,208.10 3,206.04 3,207.90 240,959.3K
10:11 3,208.94 3,208.94 3,206.27 3,206.33 271,374.3K
10:12 3,206.58 3,206.60 3,206.02 3,206.60 238,093.5K
10:13 3,206.72 3,206.72 3,204.64 3,204.64 164,259.6K
10:14 3,203.25 3,204.38 3,202.83 3,204.16 606,157.0K
10:15 3,203.94 3,203.94 3,202.72 3,203.41 324,117.4K
10:16 3,203.49 3,204.39 3,202.55 3,203.67 334,294.0K
10:17 3,203.64 3,203.64 3,202.84 3,203.36 134,787.3K
10:18 3,202.95 3,202.95 3,201.67 3,201.67 186,413.0K
10:19 3,200.70 3,200.70 3,199.71 3,200.13 413,442.4K
10:20 3,200.17 3,200.21 3,197.77 3,197.89 596,063.4K
10:21 3,197.30 3,198.15 3,196.56 3,197.35 407,697.6K
10:22 3,196.72 3,196.99 3,195.68 3,196.62 323,632.6K
10:23 3,196.68 3,197.97 3,196.68 3,196.73 320,972.8K
10:24 3,196.15 3,196.15 3,193.63 3,193.63 490,164.3K
10:25 3,193.38 3,195.34 3,192.90 3,194.91 516,201.0K
10:26 3,194.78 3,195.35 3,194.67 3,194.81 413,434.8K
10:27 3,194.71 3,194.85 3,194.23 3,194.85 199,183.1K
10:28 3,194.84 3,195.16 3,194.38 3,194.63 188,283.1K
10:29 3,194.55 3,194.74 3,194.41 3,194.51 172,984.6K
10:30 3,193.95 3,193.95 3,193.18 3,193.25 222,515.2K
10:31 3,193.38 3,196.70 3,193.38 3,196.70 370,919.9K
10:32 3,196.69 3,198.59 3,196.64 3,197.16 317,126.4K
10:33 3,197.99 3,199.24 3,197.99 3,199.24 225,314.4K
10:34 3,199.18 3,199.94 3,199.12 3,199.20 206,529.6K
10:35 3,199.19 3,199.41 3,197.07 3,197.07 251,091.1K
10:36 3,197.16 3,197.58 3,196.44 3,197.58 190,482.4K
10:37 3,197.72 3,197.80 3,195.43 3,195.54 290,985.3K
10:38 3,195.60 3,196.01 3,195.31 3,195.79 162,120.0K
10:39 3,195.32 3,196.20 3,194.94 3,196.14 173,339.9K
10:40 3,196.65 3,197.24 3,196.59 3,197.03 141,425.7K
10:41 3,197.25 3,197.73 3,196.38 3,196.58 130,887.1K
10:42 3,197.23 3,197.59 3,197.16 3,197.54 199,497.5K
10:43 3,197.41 3,198.05 3,196.96 3,196.96 121,343.4K
10:44 3,197.03 3,197.35 3,196.88 3,196.88 105,750.1K
10:45 3,197.23 3,197.91 3,197.06 3,197.67 131,775.6K
10:46 3,197.54 3,197.69 3,196.89 3,197.25 136,663.9K
10:47 3,196.91 3,197.69 3,196.91 3,197.22 118,769.5K
10:48 3,197.17 3,197.44 3,196.97 3,197.31 131,808.5K
10:49 3,197.37 3,197.52 3,196.85 3,196.85 140,260.9K
10:50 3,197.11 3,197.32 3,196.76 3,196.93 96,022.6K
10:51 3,196.82 3,197.21 3,196.82 3,197.08 116,423.1K
10:52 3,197.04 3,197.52 3,196.91 3,197.52 101,998.1K
10:53 3,197.57 3,198.96 3,197.57 3,198.96 157,677.7K
10:54 3,199.09 3,199.52 3,198.52 3,198.69 136,731.8K
10:55 3,198.77 3,198.77 3,198.08 3,198.29 138,442.0K
10:56 3,198.45 3,199.10 3,198.45 3,198.92 147,240.7K
10:57 3,199.45 3,199.69 3,199.12 3,199.52 219,648.0K
10:58 3,199.48 3,200.29 3,199.38 3,200.13 127,810.3K
10:59 3,200.25 3,201.70 3,200.25 3,201.35 257,624.6K
11:00 3,200.83 3,200.95 3,200.22 3,200.81 184,025.2K
11:01 3,200.90 3,202.24 3,200.77 3,202.16 190,709.3K
11:02 3,202.21 3,202.21 3,200.94 3,200.94 208,229.3K
11:03 3,200.75 3,200.83 3,199.78 3,200.47 182,187.1K
11:04 3,200.65 3,200.75 3,199.82 3,199.90 138,688.6K
11:05 3,200.04 3,200.06 3,199.04 3,199.16 240,979.2K
11:06 3,198.91 3,199.11 3,197.67 3,198.54 205,951.2K
11:07 3,197.65 3,197.65 3,195.96 3,196.26 311,629.1K
11:08 3,196.82 3,198.05 3,196.82 3,197.54 116,798.1K
11:09 3,197.33 3,197.51 3,196.46 3,196.46 88,785.6K
11:10 3,196.33 3,196.33 3,195.19 3,195.32 159,175.1K
11:11 3,195.22 3,195.53 3,194.64 3,194.76 135,201.2K
11:12 3,194.76 3,194.76 3,193.85 3,194.30 158,102.8K
11:13 3,194.18 3,195.21 3,194.18 3,195.21 157,523.8K
11:14 3,195.87 3,196.14 3,195.72 3,196.00 120,897.9K
11:15 3,196.14 3,196.56 3,196.09 3,196.56 99,872.2K
11:16 3,196.73 3,198.50 3,196.73 3,198.50 162,284.0K
11:17 3,198.68 3,199.07 3,198.56 3,198.56 133,708.3K
11:18 3,198.56 3,198.99 3,197.13 3,198.70 149,076.8K
11:19 3,199.14 3,199.83 3,199.09 3,199.69 122,505.3K
11:20 3,200.37 3,200.37 3,200.02 3,200.19 106,790.2K
11:21 3,200.73 3,202.07 3,200.73 3,201.63 216,414.7K
11:22 3,201.88 3,202.13 3,201.16 3,201.28 77,586.0K
11:23 3,201.04 3,201.67 3,200.86 3,200.86 90,654.7K
11:24 3,200.94 3,201.56 3,200.87 3,201.44 54,646.7K
11:25 3,201.11 3,201.14 3,200.15 3,200.15 104,179.2K
11:26 3,200.02 3,200.22 3,199.77 3,200.16 70,557.3K
11:27 3,200.00 3,200.00 3,197.96 3,198.28 180,971.0K
11:28 3,199.09 3,199.09 3,197.95 3,197.95 134,888.5K
11:29 3,198.36 3,200.35 3,198.36 3,200.35 133,204.8K
11:30 3,200.28 3,200.28 3,199.36 3,199.44 103,209.6K
11:31 3,199.55 3,199.62 3,199.32 3,199.50 55,794.9K
11:32 3,199.51 3,199.51 3,198.69 3,198.85 36,387.1K
11:33 3,198.84 3,198.97 3,198.74 3,198.97 57,365.0K
11:34 3,199.03 3,199.34 3,198.81 3,199.19 52,540.2K
11:35 3,199.20 3,199.65 3,199.11 3,199.65 64,995.8K
11:36 3,199.11 3,200.68 3,199.11 3,200.68 123,955.4K
11:37 3,200.69 3,203.33 3,200.63 3,203.33 218,401.7K
11:38 3,203.97 3,204.76 3,203.97 3,204.76 221,540.0K
11:39 3,204.79 3,204.93 3,203.60 3,203.93 116,971.8K
11:40 3,203.71 3,204.54 3,203.66 3,204.54 111,091.7K
11:41 3,204.91 3,205.74 3,204.91 3,205.74 148,853.4K
11:42 3,205.88 3,207.07 3,205.63 3,207.07 306,273.4K
11:43 3,207.08 3,207.89 3,206.46 3,207.75 214,871.0K
11:44 3,207.82 3,211.08 3,207.82 3,211.08 342,338.6K
11:45 3,211.15 3,211.76 3,210.92 3,210.92 244,444.0K
11:46 3,210.83 3,211.11 3,209.98 3,210.11 202,478.4K
11:47 3,209.83 3,210.15 3,209.22 3,210.15 192,703.2K
11:48 3,210.14 3,210.72 3,210.09 3,210.68 123,112.7K
11:49 3,210.49 3,210.49 3,208.56 3,209.28 198,284.3K
11:50 3,209.44 3,210.67 3,209.44 3,210.67 78,132.2K
11:51 3,210.39 3,210.83 3,210.33 3,210.71 100,390.1K
11:52 3,210.66 3,211.37 3,210.62 3,211.37 111,685.0K
11:53 3,211.37 3,211.37 3,210.69 3,210.99 89,869.6K
11:54 3,211.10 3,211.74 3,211.10 3,211.74 88,816.2K
11:55 3,211.68 3,212.13 3,211.55 3,212.13 91,156.9K
11:56 3,211.98 3,212.58 3,211.98 3,212.48 107,110.0K
11:57 3,212.82 3,214.34 3,212.78 3,213.55 281,267.8K
11:58 3,213.63 3,213.65 3,212.02 3,212.09 194,160.1K
11:59 3,211.97 3,211.97 3,210.64 3,210.64 165,758.2K
12:00 3,210.44 3,210.69 3,209.33 3,209.86 354,329.6K
12:01 3,209.78 3,209.80 3,208.74 3,209.00 182,367.2K
12:02 3,208.88 3,209.75 3,208.88 3,209.75 121,984.3K
12:03 3,209.67 3,209.82 3,208.91 3,208.91 102,853.2K
12:04 3,208.89 3,208.89 3,208.46 3,208.71 107,810.7K
12:05 3,208.64 3,208.64 3,208.17 3,208.44 117,246.6K
12:06 3,208.23 3,208.68 3,207.66 3,208.47 122,553.4K
12:07 3,208.57 3,209.25 3,208.57 3,209.25 115,419.9K
12:08 3,208.48 3,208.76 3,208.17 3,208.26 114,490.4K
12:09 3,207.98 3,208.25 3,207.13 3,207.26 151,818.2K
12:10 3,207.17 3,207.17 3,206.32 3,206.37 142,294.2K
12:11 3,206.63 3,206.70 3,206.44 3,206.44 65,874.0K
12:12 3,205.98 3,206.70 3,205.98 3,206.70 68,706.6K
12:13 3,206.59 3,206.59 3,206.14 3,206.28 74,947.3K
12:14 3,206.37 3,206.90 3,206.25 3,206.90 62,609.7K
12:15 3,206.73 3,207.06 3,206.65 3,207.06 84,346.9K
12:16 3,207.07 3,207.20 3,206.81 3,206.97 83,168.9K
12:17 3,207.14 3,207.93 3,207.06 3,207.62 136,352.8K
12:18 3,207.72 3,208.14 3,207.60 3,208.14 85,335.2K
12:19 3,208.16 3,208.82 3,208.07 3,208.79 132,652.4K
12:20 3,208.59 3,208.67 3,207.64 3,207.69 71,933.4K
12:21 3,207.58 3,207.58 3,207.29 3,207.53 49,058.6K
12:22 3,207.65 3,207.65 3,206.90 3,206.98 70,529.4K
12:23 3,206.99 3,206.99 3,205.83 3,206.50 84,350.5K
12:24 3,206.49 3,206.49 3,205.43 3,205.65 52,118.9K
12:25 3,205.72 3,205.99 3,205.37 3,205.79 55,448.1K
12:26 3,206.02 3,206.32 3,206.02 3,206.25 42,141.2K
12:27 3,205.93 3,206.18 3,205.35 3,205.68 66,315.8K
12:28 3,205.49 3,205.49 3,204.48 3,204.78 59,571.3K
12:29 3,204.80 3,205.11 3,204.69 3,204.97 77,932.6K
12:30 3,205.06 3,205.48 3,204.39 3,204.76 98,573.5K
12:31 3,204.92 3,205.52 3,204.72 3,205.52 95,478.1K
12:32 3,205.67 3,205.70 3,204.53 3,205.02 64,953.9K
12:33 3,204.83 3,204.83 3,204.21 3,204.24 110,745.9K
12:34 3,204.16 3,204.28 3,203.92 3,204.06 58,682.7K
12:35 3,204.03 3,205.18 3,204.00 3,205.18 71,658.4K
12:36 3,205.21 3,206.11 3,204.78 3,204.78 68,843.0K
12:37 3,205.04 3,205.46 3,205.04 3,205.40 57,007.4K
12:38 3,205.28 3,205.40 3,203.94 3,204.56 123,264.7K
12:39 3,204.92 3,205.24 3,204.92 3,205.05 95,289.9K
12:40 3,205.26 3,205.26 3,204.07 3,204.07 120,533.9K
12:41 3,204.31 3,204.37 3,203.21 3,203.72 100,631.2K
12:42 3,203.75 3,204.21 3,203.63 3,204.19 41,318.2K
12:43 3,204.68 3,204.75 3,203.31 3,203.31 62,854.9K
12:44 3,203.51 3,203.96 3,203.06 3,203.95 59,580.2K
12:45 3,203.91 3,204.51 3,203.77 3,203.86 43,911.1K
12:46 3,204.03 3,204.60 3,204.03 3,204.25 52,486.1K
12:47 3,204.28 3,205.24 3,204.28 3,205.14 61,118.7K
12:48 3,205.14 3,207.02 3,205.14 3,207.02 131,481.0K
12:49 3,206.93 3,207.67 3,206.89 3,207.67 83,844.0K
12:50 3,207.90 3,207.94 3,206.24 3,206.47 180,993.5K
12:51 3,206.70 3,207.57 3,206.65 3,207.57 62,605.5K
12:52 3,207.63 3,207.63 3,207.28 3,207.45 131,206.0K
12:53 3,207.59 3,207.59 3,206.95 3,206.95 77,297.6K
12:54 3,206.66 3,207.19 3,206.66 3,206.96 124,255.0K
12:55 3,207.01 3,207.28 3,207.00 3,207.28 135,620.2K
12:56 3,207.39 3,207.48 3,206.25 3,206.25 153,311.1K
12:57 3,205.68 3,206.01 3,205.42 3,206.01 94,481.5K
12:58 3,205.96 3,206.21 3,205.61 3,206.21 32,433.0K
12:59 3,206.38 3,207.24 3,206.38 3,207.09 54,101.9K
13:00 3,206.99 3,207.33 3,206.77 3,206.99 76,422.8K
13:01 3,207.18 3,207.21 3,206.65 3,207.21 97,447.6K
13:02 3,207.16 3,207.26 3,206.89 3,207.10 81,716.0K
13:03 3,207.10 3,207.19 3,206.91 3,207.18 59,750.0K
13:04 3,207.26 3,207.90 3,207.19 3,207.90 43,870.1K
13:05 3,208.03 3,208.03 3,207.64 3,207.88 67,166.9K
13:06 3,208.00 3,208.50 3,207.67 3,208.50 141,486.6K
13:07 3,208.47 3,209.20 3,208.47 3,208.99 93,655.4K
13:08 3,209.37 3,210.32 3,208.07 3,208.32 246,502.9K
13:09 3,208.26 3,209.78 3,208.26 3,209.51 88,729.6K
13:10 3,209.49 3,210.17 3,209.49 3,209.88 71,538.6K
13:11 3,209.76 3,209.80 3,208.50 3,209.80 89,997.1K
13:12 3,209.85 3,209.86 3,209.58 3,209.85 42,449.4K
13:13 3,209.92 3,209.93 3,209.72 3,209.79 41,660.1K
13:14 3,208.09 3,208.09 3,206.69 3,207.47 117,647.0K
13:15 3,207.51 3,207.51 3,206.90 3,206.90 53,009.4K
13:16 3,206.82 3,206.98 3,206.73 3,206.98 95,847.6K
13:17 3,207.38 3,207.61 3,207.21 3,207.57 51,349.5K
13:18 3,207.45 3,208.07 3,207.44 3,208.00 54,063.3K
13:19 3,207.97 3,208.78 3,207.97 3,208.70 52,054.4K
13:20 3,208.75 3,209.50 3,208.75 3,209.41 71,558.0K
13:21 3,209.38 3,209.38 3,208.68 3,208.85 59,861.2K
13:22 3,208.95 3,209.49 3,208.94 3,208.96 49,445.4K
13:23 3,209.12 3,209.35 3,208.85 3,209.20 40,985.2K
13:24 3,209.37 3,209.58 3,209.28 3,209.51 50,430.7K
13:25 3,209.45 3,209.55 3,209.36 3,209.48 118,733.3K
13:26 3,209.58 3,211.21 3,209.58 3,211.21 86,328.3K
13:27 3,210.82 3,211.30 3,210.36 3,210.36 77,107.6K
13:28 3,210.48 3,210.80 3,210.48 3,210.80 73,362.2K
13:29 3,210.80 3,210.80 3,210.07 3,210.26 43,331.4K
13:30 3,210.37 3,210.52 3,210.28 3,210.46 31,758.9K
13:31 3,209.98 3,209.99 3,208.95 3,208.99 96,887.3K
13:32 3,209.30 3,209.77 3,209.15 3,209.77 46,890.8K
13:33 3,210.24 3,210.29 3,209.99 3,209.99 49,565.8K
13:34 3,210.38 3,210.43 3,209.66 3,209.71 73,304.8K
13:35 3,209.61 3,209.67 3,208.54 3,208.86 135,846.7K
13:36 3,208.72 3,209.58 3,208.56 3,209.40 127,463.2K
13:37 3,209.40 3,209.46 3,207.50 3,207.50 134,736.2K
13:38 3,207.51 3,207.91 3,206.17 3,206.17 182,762.6K
13:39 3,205.31 3,205.50 3,201.95 3,201.95 431,060.5K
13:40 3,202.34 3,202.49 3,201.24 3,202.38 312,163.8K
13:41 3,202.11 3,203.40 3,201.55 3,203.27 209,387.1K
13:42 3,203.29 3,204.63 3,203.29 3,203.86 92,885.1K
13:43 3,204.27 3,204.76 3,203.69 3,203.69 91,366.7K
13:44 3,203.82 3,204.98 3,203.82 3,204.24 90,291.2K
13:45 3,203.90 3,204.19 3,203.83 3,204.13 65,659.9K
13:46 3,204.24 3,204.98 3,204.24 3,204.98 57,995.6K
13:47 3,205.04 3,205.04 3,204.77 3,204.84 77,570.9K
13:48 3,204.95 3,205.65 3,204.75 3,204.75 82,221.7K
13:49 3,204.73 3,204.73 3,201.64 3,201.64 187,694.3K
13:50 3,201.76 3,202.75 3,201.76 3,202.49 98,071.6K
13:51 3,202.48 3,202.57 3,199.18 3,199.18 156,010.8K
13:52 3,198.23 3,199.97 3,198.23 3,199.97 244,955.9K
13:53 3,200.03 3,200.15 3,199.55 3,199.70 124,022.7K
13:54 3,199.64 3,199.64 3,198.85 3,198.85 80,178.0K
13:55 3,198.74 3,198.74 3,198.07 3,198.22 165,990.4K
13:56 3,198.71 3,200.06 3,198.68 3,199.97 109,724.1K
13:57 3,199.91 3,199.92 3,199.40 3,199.50 63,786.3K
13:58 3,199.31 3,199.61 3,199.10 3,199.55 105,254.8K
13:59 3,199.50 3,199.82 3,199.16 3,199.59 95,051.1K
14:00 3,199.62 3,200.81 3,199.58 3,200.64 116,980.8K
14:01 3,200.67 3,201.86 3,200.63 3,201.72 75,373.6K
14:02 3,201.78 3,202.44 3,201.78 3,202.44 55,628.8K
14:03 3,202.15 3,202.15 3,201.02 3,201.04 81,253.7K
14:04 3,201.38 3,201.38 3,200.85 3,201.07 58,307.3K
14:05 3,201.09 3,201.48 3,201.09 3,201.19 142,323.3K
14:06 3,201.35 3,202.42 3,201.31 3,201.61 96,342.2K
14:07 3,201.10 3,202.29 3,201.10 3,202.18 82,399.8K
14:08 3,202.53 3,202.63 3,201.98 3,201.98 54,363.3K
14:09 3,202.04 3,203.02 3,201.87 3,202.98 105,589.5K
14:10 3,203.10 3,204.06 3,203.08 3,203.34 114,772.5K
14:11 3,203.39 3,203.39 3,202.49 3,202.61 74,381.3K
14:12 3,202.53 3,202.84 3,202.48 3,202.73 39,615.2K
14:13 3,202.82 3,204.39 3,202.51 3,203.63 122,724.7K
14:14 3,203.48 3,204.07 3,203.15 3,203.67 42,459.6K
14:15 3,203.62 3,204.67 3,203.21 3,204.22 149,138.8K
14:16 3,204.38 3,205.51 3,204.30 3,205.46 86,439.5K
14:17 3,205.80 3,209.80 3,205.80 3,209.63 370,676.5K
14:18 3,209.17 3,209.44 3,208.52 3,208.68 138,209.5K
14:19 3,208.68 3,209.02 3,208.49 3,208.59 81,126.0K
14:20 3,208.69 3,209.37 3,208.69 3,209.13 63,234.0K
14:21 3,209.05 3,210.42 3,209.05 3,210.29 150,309.2K
14:22 3,210.46 3,211.32 3,210.46 3,211.05 139,037.9K
14:23 3,211.20 3,211.20 3,210.27 3,210.31 110,201.9K
14:24 3,210.12 3,210.12 3,209.96 3,210.00 75,346.7K
14:25 3,209.85 3,210.15 3,209.20 3,209.20 94,809.5K
14:26 3,209.09 3,209.73 3,209.09 3,209.56 42,375.4K
14:27 3,209.18 3,209.22 3,208.53 3,208.53 73,875.9K
14:28 3,208.55 3,208.59 3,208.27 3,208.43 76,438.4K
14:29 3,208.75 3,209.27 3,208.70 3,209.20 71,203.3K
14:30 3,209.38 3,210.00 3,208.87 3,209.97 110,896.8K
14:31 3,210.00 3,211.06 3,210.00 3,211.06 106,935.2K
14:32 3,211.11 3,211.19 3,210.71 3,211.17 108,506.6K
14:33 3,211.15 3,213.08 3,211.13 3,213.08 192,104.5K
14:34 3,213.29 3,213.29 3,212.83 3,213.08 187,915.0K
14:35 3,213.16 3,215.16 3,213.16 3,215.16 257,840.0K
14:36 3,215.35 3,215.35 3,214.92 3,214.92 179,975.5K
14:37 3,214.81 3,214.81 3,214.26 3,214.30 127,101.1K
14:38 3,214.85 3,215.80 3,214.85 3,215.80 136,484.4K
14:39 3,215.63 3,218.12 3,215.55 3,218.07 340,440.0K
14:40 3,217.67 3,218.90 3,216.67 3,218.53 206,415.8K
14:41 3,218.04 3,218.04 3,216.34 3,216.57 115,429.8K
14:42 3,216.63 3,219.19 3,216.63 3,218.43 198,834.4K
14:43 3,218.44 3,218.44 3,217.54 3,217.54 83,226.7K
14:44 3,217.52 3,217.52 3,216.09 3,216.11 110,647.5K
14:45 3,215.76 3,216.37 3,215.56 3,216.16 128,029.7K
14:46 3,216.20 3,217.46 3,216.17 3,217.29 87,499.7K
14:47 3,217.24 3,217.77 3,217.24 3,217.67 119,861.9K
14:48 3,217.73 3,218.50 3,217.73 3,218.50 85,038.2K
14:49 3,218.64 3,219.04 3,218.64 3,218.76 109,146.2K
14:50 3,218.68 3,218.78 3,217.11 3,217.11 124,346.4K
14:51 3,216.48 3,216.48 3,215.36 3,215.69 143,238.8K
14:52 3,215.74 3,215.86 3,215.46 3,215.69 88,339.4K
14:53 3,215.58 3,216.29 3,215.58 3,216.28 73,499.0K
14:54 3,216.25 3,216.25 3,215.08 3,215.08 69,003.3K
14:55 3,215.12 3,216.14 3,215.05 3,215.94 79,338.1K
14:56 3,216.17 3,217.15 3,216.16 3,216.76 90,423.7K
14:57 3,217.12 3,217.15 3,214.59 3,216.33 175,891.5K
14:58 3,216.05 3,216.97 3,215.56 3,215.56 125,310.4K
14:59 3,215.40 3,216.24 3,215.09 3,216.24 102,170.4K
15:00 3,216.34 3,217.41 3,216.34 3,217.21 204,580.7K
15:01 3,217.21 3,217.41 3,217.00 3,217.00 52,299.6K
15:02 3,216.65 3,216.65 3,215.45 3,215.45 139,326.7K
15:03 3,215.38 3,215.57 3,214.84 3,214.95 101,226.6K
15:04 3,214.80 3,215.26 3,214.42 3,214.46 67,267.8K
15:05 3,214.62 3,214.67 3,213.98 3,214.46 63,321.4K
15:06 3,214.53 3,215.34 3,214.31 3,215.29 73,198.3K
15:07 3,215.24 3,218.34 3,215.24 3,218.34 168,897.1K
15:08 3,218.35 3,218.59 3,217.87 3,218.18 101,831.6K
15:09 3,218.40 3,219.09 3,217.63 3,217.63 126,845.3K
15:10 3,217.64 3,220.54 3,217.64 3,220.40 271,775.6K
15:11 3,220.47 3,220.69 3,220.22 3,220.36 276,029.2K
15:12 3,220.23 3,220.77 3,219.90 3,220.66 126,128.7K
15:13 3,220.87 3,220.96 3,220.21 3,220.87 234,079.6K
15:14 3,221.71 3,221.77 3,221.38 3,221.54 253,830.0K
15:15 3,221.55 3,222.00 3,221.40 3,221.40 189,504.7K
15:16 3,221.53 3,221.55 3,221.11 3,221.28 110,106.3K
15:17 3,221.79 3,222.27 3,221.68 3,222.27 159,779.9K
15:18 3,221.94 3,223.07 3,221.94 3,222.95 93,104.4K
15:19 3,223.17 3,223.63 3,223.07 3,223.63 143,485.4K
15:20 3,223.67 3,224.11 3,223.46 3,224.11 169,459.6K
15:21 3,224.06 3,224.35 3,223.44 3,223.44 164,114.0K
15:22 3,223.33 3,223.47 3,222.06 3,222.09 142,636.1K
15:23 3,221.42 3,221.53 3,221.13 3,221.49 123,675.4K
15:24 3,221.29 3,222.00 3,221.29 3,221.98 106,948.6K
15:25 3,222.05 3,222.38 3,221.77 3,221.77 142,074.8K
15:26 3,221.76 3,221.90 3,221.43 3,221.55 100,240.1K
15:27 3,221.46 3,221.49 3,221.11 3,221.14 74,954.3K
15:28 3,221.05 3,221.05 3,220.68 3,220.78 80,382.7K
15:29 3,220.68 3,220.90 3,220.53 3,220.53 94,833.7K
15:30 3,220.57 3,221.42 3,220.57 3,221.42 381,440.5K
15:31 3,221.24 3,222.09 3,221.24 3,221.92 174,918.1K
15:32 3,222.13 3,222.63 3,221.85 3,222.28 118,738.6K
15:33 3,222.27 3,222.80 3,220.97 3,221.95 110,662.7K
15:34 3,222.27 3,222.27 3,221.67 3,221.70 195,465.3K
15:35 3,221.49 3,221.71 3,221.37 3,221.71 138,650.3K
15:36 3,221.71 3,226.03 3,221.65 3,225.59 448,704.8K
15:37 3,226.06 3,227.27 3,225.61 3,226.90 287,125.9K
15:38 3,226.74 3,226.74 3,225.55 3,225.66 125,275.6K
15:39 3,225.70 3,225.95 3,225.29 3,225.34 101,821.4K
15:40 3,224.85 3,226.12 3,224.77 3,225.81 280,460.4K
15:41 3,225.65 3,225.76 3,224.92 3,225.23 117,294.7K
15:42 3,225.34 3,225.44 3,225.02 3,225.44 154,401.9K
15:43 3,225.25 3,225.31 3,224.90 3,225.00 130,786.5K
15:44 3,225.19 3,225.69 3,225.19 3,225.55 92,537.6K
15:45 3,225.75 3,225.75 3,225.22 3,225.45 70,530.2K
15:46 3,225.45 3,225.68 3,221.36 3,221.37 185,471.6K
15:47 3,221.41 3,221.82 3,221.41 3,221.63 97,176.2K
15:48 3,221.87 3,222.12 3,221.87 3,221.95 81,248.5K
15:49 3,221.96 3,222.46 3,221.90 3,222.22 47,669.8K
15:50 3,222.23 3,222.98 3,222.23 3,222.98 49,009.5K
15:51 3,223.02 3,223.79 3,223.02 3,223.79 65,774.1K
15:52 3,225.67 3,226.13 3,225.52 3,226.13 171,409.2K
15:53 3,226.40 3,227.94 3,226.25 3,227.94 271,727.5K
15:54 3,227.72 3,227.82 3,226.94 3,226.94 168,242.7K
15:55 3,226.82 3,227.27 3,226.72 3,227.27 84,781.7K
15:56 3,226.82 3,227.60 3,226.82 3,227.43 177,052.8K
15:57 3,227.74 3,229.49 3,227.61 3,229.49 265,777.1K
15:58 3,229.76 3,231.09 3,229.76 3,231.09 370,620.7K
15:59 3,231.48 3,232.65 3,231.31 3,232.65 540,872.9K
16:00 3,232.74 3,234.34 3,232.74 3,234.34 565,791.7K
16:01 3,234.19 3,234.19 3,232.86 3,232.93 305,578.3K
16:02 3,233.06 3,234.10 3,233.06 3,234.03 205,571.7K
16:03 3,233.95 3,234.72 3,233.95 3,234.72 335,994.1K
16:04 3,234.77 3,235.05 3,234.56 3,234.61 184,436.3K
16:05 3,234.63 3,235.06 3,234.54 3,234.54 209,768.8K
16:06 3,234.37 3,234.48 3,232.55 3,232.80 236,918.0K
16:07 3,233.32 3,233.32 3,232.28 3,232.33 165,160.6K
16:08 3,232.35 3,232.35 3,231.40 3,231.78 211,988.1K
16:09 3,231.82 3,231.84 3,230.68 3,230.81 218,955.2K
16:10 3,230.28 3,230.59 3,230.28 3,230.53 203,598.3K
16:11 3,230.07 3,231.55 3,229.62 3,231.38 178,566.4K
16:12 3,231.53 3,232.01 3,231.20 3,232.01 112,626.5K
16:13 3,232.30 3,232.71 3,231.62 3,231.62 144,423.8K
16:14 3,231.74 3,231.97 3,231.08 3,231.10 143,938.1K
16:15 3,231.15 3,231.49 3,231.06 3,231.06 96,538.6K
16:16 3,231.28 3,231.54 3,230.96 3,231.28 82,763.8K
16:17 3,231.32 3,231.32 3,230.33 3,230.33 108,062.2K
16:18 3,230.26 3,230.28 3,229.83 3,229.97 65,721.5K
16:19 3,229.86 3,229.86 3,229.26 3,229.26 147,901.4K
16:20 3,229.16 3,229.16 3,228.56 3,228.74 119,806.8K
16:21 3,228.96 3,229.09 3,228.78 3,229.04 102,105.3K
16:22 3,229.06 3,229.08 3,228.77 3,229.05 92,937.1K
16:23 3,229.03 3,229.14 3,228.81 3,228.92 82,742.4K
16:24 3,228.29 3,228.29 3,227.28 3,227.35 113,098.4K
16:25 3,227.30 3,227.43 3,227.22 3,227.22 77,231.0K
16:26 3,227.52 3,228.05 3,227.44 3,228.05 121,064.4K
16:27 3,228.11 3,228.15 3,227.73 3,227.88 92,225.0K
16:28 3,227.69 3,228.29 3,227.60 3,228.29 84,060.9K
16:29 3,228.26 3,229.00 3,228.26 3,228.90 95,269.6K
16:30 3,229.03 3,229.55 3,229.03 3,229.55 84,728.6K
16:31 3,229.54 3,229.54 3,228.85 3,228.88 87,636.8K
16:32 3,228.91 3,229.05 3,228.66 3,229.00 101,854.2K
16:33 3,228.72 3,228.80 3,228.23 3,228.29 83,279.6K
16:34 3,228.41 3,228.89 3,228.41 3,228.43 68,724.4K
16:35 3,228.41 3,228.78 3,228.21 3,228.21 83,159.7K
16:36 3,228.24 3,229.36 3,228.24 3,229.36 65,166.4K
16:37 3,229.33 3,229.33 3,228.90 3,228.90 131,514.5K
16:38 3,229.38 3,229.38 3,228.84 3,228.98 75,178.0K
16:39 3,228.79 3,228.79 3,228.07 3,228.78 71,300.9K
16:40 3,228.93 3,229.12 3,228.18 3,228.18 90,168.8K
16:41 3,228.25 3,228.31 3,227.49 3,227.49 84,814.1K
16:42 3,227.48 3,227.48 3,225.56 3,225.81 187,018.0K
16:43 3,225.70 3,226.71 3,225.70 3,226.71 86,702.3K
16:44 3,227.27 3,227.39 3,226.80 3,226.80 74,752.7K
16:45 3,226.76 3,227.25 3,226.76 3,226.94 111,391.4K
16:46 3,226.83 3,227.72 3,226.77 3,227.72 53,027.6K
16:47 3,227.33 3,229.38 3,227.33 3,229.38 117,943.9K
16:48 3,229.60 3,231.12 3,229.60 3,231.12 149,720.8K
16:49 3,231.64 3,231.66 3,230.74 3,230.95 165,273.0K
16:50 3,231.06 3,231.65 3,230.79 3,231.42 126,215.7K
16:51 3,231.09 3,231.09 3,230.12 3,230.31 146,037.8K
16:52 3,230.69 3,230.69 3,230.02 3,230.11 92,455.0K
16:53 3,230.34 3,230.60 3,230.20 3,230.60 70,847.2K
16:54 3,230.72 3,231.17 3,230.62 3,230.69 72,262.0K
16:55 3,231.25 3,231.41 3,230.95 3,231.32 110,342.0K
16:56 3,231.40 3,231.40 3,230.61 3,230.62 83,404.4K
16:57 3,230.88 3,231.60 3,230.75 3,231.59 184,915.8K
16:58 3,231.69 3,231.73 3,231.37 3,231.73 139,432.4K
16:59 3,231.73 3,232.32 3,231.53 3,232.32 146,559.5K
17:00 3,232.28 3,232.28 3,231.63 3,231.88 152,005.3K
17:01 3,232.03 3,232.53 3,231.71 3,231.71 201,708.4K
17:02 3,231.87 3,232.00 3,231.52 3,231.64 235,610.9K
17:03 3,231.54 3,231.54 3,227.87 3,227.98 209,664.6K
17:04 3,228.53 3,229.35 3,228.53 3,228.53 73,062.5K
17:05 3,228.27 3,229.56 3,228.27 3,229.17 162,479.9K
17:06 3,229.43 3,229.43 3,228.95 3,229.27 70,841.4K
17:07 3,228.99 3,229.66 3,228.99 3,229.66 145,643.3K
17:08 3,229.58 3,230.65 3,229.58 3,230.21 165,193.0K
17:09 3,230.20 3,230.49 3,229.75 3,229.75 132,255.8K
17:10 3,229.70 3,230.30 3,229.57 3,229.67 124,801.6K
17:11 3,229.54 3,231.17 3,229.54 3,230.81 120,185.8K
17:12 3,230.89 3,232.66 3,230.89 3,232.66 178,151.2K
17:13 3,232.69 3,233.43 3,232.24 3,232.26 288,128.8K
17:14 3,232.12 3,232.95 3,231.98 3,232.54 158,387.6K
17:15 3,232.48 3,233.22 3,232.26 3,232.45 145,892.1K
17:16 3,232.29 3,232.50 3,231.01 3,231.01 117,691.2K
17:17 3,231.10 3,232.41 3,231.10 3,232.11 132,257.5K
17:18 3,232.11 3,233.03 3,231.96 3,232.88 114,020.7K
17:19 3,232.45 3,232.77 3,232.24 3,232.77 103,794.1K
17:20 3,232.71 3,234.71 3,232.71 3,234.71 233,734.2K
17:21 3,234.77 3,235.75 3,234.56 3,235.75 246,151.5K
17:22 3,235.75 3,235.81 3,235.20 3,235.20 194,283.2K
17:23 3,235.26 3,236.07 3,235.26 3,236.07 171,309.3K
17:24 3,236.26 3,236.45 3,235.42 3,235.52 211,981.4K
17:25 3,235.38 3,235.41 3,234.44 3,234.84 194,783.0K
17:26 3,234.72 3,235.10 3,234.59 3,234.96 156,070.9K
17:27 3,234.85 3,234.93 3,234.22 3,234.93 227,940.4K
17:28 3,234.79 3,234.79 3,233.73 3,233.73 174,841.5K
17:29 3,234.13 3,234.13 3,232.54 3,233.30 333,675.9K
17:30 3,233.44 3,234.25 3,233.44 3,234.25 155,119.6K
17:31 3,234.28 3,234.39 3,233.78 3,233.86 119,976.8K
17:32 3,233.65 3,234.71 3,233.65 3,234.57 125,537.3K
17:33 3,234.68 3,234.78 3,233.53 3,233.75 157,661.1K
17:34 3,233.66 3,233.72 3,232.73 3,232.98 146,759.2K
17:35 3,232.79 3,233.29 3,232.79 3,233.22 289,057.0K
17:36 3,233.24 3,233.67 3,233.10 3,233.17 361,659.3K
17:37 3,233.42 3,233.43 3,233.24 3,233.26 185,249.4K
17:38 3,233.12 3,233.12 3,232.14 3,232.14 169,663.0K
17:39 3,232.12 3,232.80 3,231.87 3,232.76 156,393.1K
17:40 3,232.87 3,232.87 3,232.28 3,232.48 176,562.1K
17:41 3,232.54 3,232.70 3,232.34 3,232.34 170,456.3K
17:42 3,232.62 3,232.62 3,231.25 3,231.34 129,293.0K
17:43 3,231.24 3,231.24 3,229.80 3,230.05 236,799.7K
17:44 3,230.09 3,230.56 3,229.73 3,230.56 144,925.3K
17:45 3,230.43 3,230.43 3,230.12 3,230.29 131,275.3K
17:46 3,230.13 3,230.13 3,229.22 3,229.22 140,446.3K
17:47 3,229.08 3,229.33 3,228.47 3,228.71 164,689.5K
17:48 3,228.97 3,229.34 3,228.79 3,229.05 110,270.1K
17:49 3,229.96 3,230.72 3,229.96 3,230.33 110,957.1K
17:50 3,230.46 3,230.84 3,230.46 3,230.77 83,524.0K
17:51 3,231.00 3,231.04 3,230.73 3,230.74 73,668.4K
17:52 3,230.73 3,230.73 3,229.99 3,230.13 75,229.4K
17:53 3,230.29 3,230.44 3,228.68 3,228.74 79,783.0K
17:54 3,229.11 3,229.78 3,229.11 3,229.77 77,782.1K
17:55 3,229.93 3,230.01 3,229.32 3,229.32 99,425.2K
17:56 3,229.43 3,229.43 3,227.89 3,228.06 97,342.5K
17:57 3,227.77 3,227.96 3,227.56 3,227.57 161,942.1K
17:58 3,227.70 3,228.12 3,227.44 3,228.12 139,602.6K
17:59 3,228.32 3,230.42 3,228.32 3,230.42 123,954.9K
18:00 3,231.17 3,231.65 3,231.17 3,231.63 111,513.6K
18:01 3,231.68 3,231.76 3,231.48 3,231.49 60,025.8K
18:02 3,231.66 3,231.67 3,231.19 3,231.21 75,094.6K
18:03 3,230.89 3,231.20 3,230.67 3,230.73 71,290.4K
18:04 3,230.73 3,230.99 3,228.06 3,228.15 127,078.5K
18:05 3,228.21 3,228.55 3,228.03 3,228.34 77,960.1K
18:06 3,228.41 3,228.77 3,228.41 3,228.48 78,927.3K
18:07 3,228.95 3,228.99 3,228.47 3,228.71 57,542.5K
18:08 3,228.37 3,228.64 3,227.56 3,227.70 94,371.0K
18:09 3,227.54 3,227.54 3,226.71 3,227.27 108,631.6K
18:10 3,227.66 3,229.03 3,227.58 3,229.03 80,348.6K
18:11 3,228.90 3,229.37 3,228.82 3,229.34 133,111.8K
18:12 3,229.74 3,230.20 3,229.73 3,229.91 183,615.6K
18:13 3,229.36 3,230.25 3,229.01 3,229.01 193,753.1K
18:14 3,229.04 3,229.97 3,229.04 3,229.19 108,353.3K
18:15 3,229.38 3,230.61 3,229.38 3,230.61 148,151.3K
18:16 3,230.64 3,231.90 3,230.64 3,231.90 371,439.2K
18:17 3,231.79 3,231.97 3,231.54 3,231.82 130,289.1K
18:18 3,232.04 3,232.04 3,231.40 3,231.48 136,821.7K
18:19 3,231.21 3,231.74 3,231.21 3,231.72 117,181.0K
18:20 3,231.56 3,231.69 3,231.40 3,231.41 119,925.2K
18:21 3,231.17 3,231.17 3,230.90 3,230.91 62,951.0K
18:22 3,230.91 3,230.94 3,230.62 3,230.74 120,346.1K
18:23 3,230.76 3,230.99 3,230.70 3,230.99 149,379.6K
18:24 3,231.21 3,231.28 3,231.10 3,231.10 101,697.4K
18:25 3,230.71 3,231.08 3,230.67 3,231.01 85,107.7K
18:26 3,230.95 3,231.10 3,230.95 3,230.95 81,853.4K
18:27 3,230.97 3,231.19 3,230.90 3,231.10 89,202.8K
18:28 3,231.22 3,231.22 3,230.47 3,230.47 111,914.9K
18:29 3,230.42 3,230.42 3,229.89 3,229.90 98,404.4K
18:30 3,229.98 3,229.99 3,229.34 3,229.55 124,451.6K
18:31 3,228.71 3,228.96 3,228.49 3,228.49 98,735.8K
18:32 3,228.55 3,228.96 3,228.55 3,228.96 89,997.1K
18:33 3,228.56 3,228.71 3,228.23 3,228.23 115,607.9K
18:34 3,228.19 3,228.53 3,227.66 3,227.80 85,260.7K
18:35 3,228.08 3,228.25 3,227.80 3,227.92 103,309.6K
18:36 3,227.89 3,228.11 3,227.78 3,228.08 69,952.7K
18:37 3,227.98 3,229.28 3,227.98 3,229.16 100,446.8K
18:38 3,229.40 3,230.23 3,229.40 3,230.16 141,623.4K
18:39 3,230.16 3,230.30 3,230.07 3,230.30 174,438.6K
18:40 3,230.41 3,230.41 3,230.41 3,230.41 445,082.3K
18:43 3,229.79 3,229.79 3,229.79 3,229.79 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음