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 3,240.18 3,240.18 3,235.59 3,235.59 1,468,831.9K
10:01 3,235.75 3,236.00 3,234.75 3,236.00 388,117.5K
10:02 3,236.18 3,236.18 3,234.21 3,235.69 528,051.1K
10:03 3,235.34 3,236.17 3,235.05 3,235.22 949,822.4K
10:04 3,236.08 3,236.08 3,232.68 3,232.98 455,405.2K
10:05 3,232.99 3,234.16 3,232.99 3,233.34 426,948.6K
10:06 3,233.25 3,233.48 3,230.45 3,233.10 614,434.0K
10:07 3,234.78 3,234.78 3,233.78 3,234.23 368,610.5K
10:08 3,233.98 3,234.68 3,233.98 3,234.22 428,661.1K
10:09 3,234.28 3,234.78 3,234.17 3,234.74 280,505.3K
10:10 3,234.59 3,234.88 3,234.43 3,234.87 191,593.9K
10:11 3,234.86 3,234.89 3,232.47 3,233.26 533,076.1K
10:12 3,233.17 3,233.17 3,230.72 3,231.12 318,532.9K
10:13 3,231.13 3,233.20 3,231.13 3,233.19 243,409.0K
10:14 3,232.73 3,232.73 3,232.10 3,232.49 268,907.4K
10:15 3,232.32 3,233.19 3,232.32 3,233.12 264,468.7K
10:16 3,233.09 3,233.09 3,232.55 3,232.74 222,970.9K
10:17 3,232.38 3,232.38 3,231.05 3,231.11 370,222.8K
10:18 3,231.17 3,231.17 3,230.60 3,230.74 310,062.6K
10:19 3,230.80 3,231.71 3,230.80 3,231.71 316,045.0K
10:20 3,231.76 3,232.37 3,231.56 3,232.01 249,988.4K
10:21 3,231.99 3,232.58 3,231.96 3,232.58 250,597.1K
10:22 3,232.57 3,233.05 3,232.57 3,233.05 187,556.5K
10:23 3,232.99 3,232.99 3,232.04 3,232.04 278,518.0K
10:24 3,232.22 3,232.49 3,232.11 3,232.37 192,030.8K
10:25 3,232.65 3,233.55 3,232.31 3,233.18 210,135.0K
10:26 3,233.35 3,234.03 3,233.22 3,234.03 313,270.2K
10:27 3,234.15 3,234.59 3,234.13 3,234.59 248,479.9K
10:28 3,234.64 3,234.67 3,234.54 3,234.56 182,030.5K
10:29 3,234.30 3,234.30 3,232.96 3,232.96 323,515.2K
10:30 3,232.67 3,233.64 3,232.61 3,233.53 228,011.8K
10:31 3,233.49 3,233.99 3,233.30 3,233.54 226,939.8K
10:32 3,233.51 3,233.51 3,232.89 3,232.92 202,737.5K
10:33 3,232.94 3,233.08 3,231.87 3,231.87 385,696.7K
10:34 3,231.69 3,231.76 3,231.61 3,231.61 233,999.6K
10:35 3,231.58 3,231.58 3,230.76 3,230.76 255,641.8K
10:36 3,230.78 3,230.81 3,230.08 3,230.36 366,303.3K
10:37 3,230.35 3,231.38 3,230.35 3,231.28 314,694.7K
10:38 3,231.23 3,231.23 3,230.57 3,230.70 169,325.8K
10:39 3,230.76 3,230.76 3,230.22 3,230.31 168,613.0K
10:40 3,230.19 3,230.19 3,228.66 3,228.66 268,869.0K
10:41 3,228.75 3,228.88 3,228.32 3,228.33 223,523.8K
10:42 3,228.65 3,229.10 3,228.56 3,228.59 182,454.8K
10:43 3,228.51 3,228.54 3,228.35 3,228.51 164,150.3K
10:44 3,228.57 3,228.76 3,227.93 3,227.93 195,138.4K
10:45 3,227.94 3,228.02 3,227.87 3,228.02 205,201.9K
10:46 3,227.93 3,227.93 3,224.38 3,224.38 527,835.0K
10:47 3,224.49 3,224.49 3,221.42 3,221.42 585,459.7K
10:48 3,221.67 3,221.67 3,219.89 3,220.25 752,403.8K
10:49 3,220.31 3,220.46 3,220.16 3,220.24 443,269.2K
10:50 3,220.17 3,220.40 3,219.36 3,219.82 455,976.9K
10:51 3,219.80 3,220.08 3,219.36 3,219.51 391,206.3K
10:52 3,219.42 3,219.94 3,219.22 3,219.22 342,654.5K
10:53 3,218.41 3,219.05 3,218.12 3,218.59 417,544.2K
10:54 3,218.58 3,220.55 3,218.22 3,220.55 422,045.5K
10:55 3,220.35 3,223.95 3,220.35 3,223.95 512,710.1K
10:56 3,223.83 3,223.83 3,222.66 3,222.66 148,951.3K
10:57 3,222.61 3,223.56 3,222.61 3,223.36 179,486.4K
10:58 3,223.38 3,224.35 3,223.32 3,224.18 183,695.5K
10:59 3,224.12 3,224.27 3,223.76 3,224.09 214,488.3K
11:00 3,223.30 3,223.62 3,222.61 3,222.79 217,410.7K
11:01 3,222.72 3,222.72 3,222.18 3,222.20 173,430.0K
11:02 3,222.25 3,222.65 3,220.93 3,221.00 355,155.8K
11:03 3,220.67 3,220.67 3,219.89 3,219.89 287,471.4K
11:04 3,219.54 3,219.64 3,219.01 3,219.01 336,048.7K
11:05 3,218.98 3,219.04 3,218.72 3,218.73 255,281.8K
11:06 3,218.63 3,218.63 3,216.44 3,216.72 736,088.0K
11:07 3,216.57 3,216.57 3,215.72 3,216.19 386,635.2K
11:08 3,216.24 3,216.65 3,216.24 3,216.42 312,832.4K
11:09 3,216.41 3,216.51 3,216.18 3,216.18 221,619.6K
11:10 3,216.42 3,216.68 3,216.02 3,216.44 186,198.1K
11:11 3,216.55 3,217.35 3,216.48 3,217.35 194,690.8K
11:12 3,217.56 3,218.10 3,217.47 3,217.99 212,280.2K
11:13 3,218.20 3,218.27 3,217.13 3,217.19 242,081.5K
11:14 3,216.91 3,217.42 3,216.89 3,216.89 131,819.9K
11:15 3,216.90 3,217.59 3,216.77 3,217.59 114,515.0K
11:16 3,217.73 3,218.10 3,217.68 3,218.06 159,244.9K
11:17 3,218.26 3,218.68 3,217.70 3,218.11 252,900.7K
11:18 3,217.95 3,218.30 3,217.44 3,217.72 135,776.0K
11:19 3,217.76 3,218.32 3,217.44 3,217.44 111,774.7K
11:20 3,217.55 3,217.81 3,217.12 3,217.63 125,824.8K
11:21 3,217.61 3,218.19 3,217.44 3,217.73 142,237.3K
11:22 3,217.59 3,218.79 3,217.59 3,218.55 180,241.9K
11:23 3,218.95 3,220.74 3,218.91 3,220.74 296,584.0K
11:24 3,220.79 3,222.67 3,220.79 3,221.38 263,350.7K
11:25 3,221.58 3,221.68 3,221.24 3,221.35 173,803.0K
11:26 3,221.72 3,222.54 3,221.72 3,222.54 140,595.1K
11:27 3,222.62 3,222.81 3,222.47 3,222.64 126,461.2K
11:28 3,222.70 3,222.75 3,220.72 3,220.72 172,534.5K
11:29 3,220.56 3,220.85 3,220.33 3,220.33 65,704.1K
11:30 3,220.41 3,221.30 3,220.41 3,221.30 90,399.0K
11:31 3,220.99 3,221.43 3,220.88 3,221.22 96,935.6K
11:32 3,221.38 3,223.01 3,221.38 3,222.82 142,827.4K
11:33 3,223.24 3,223.49 3,223.23 3,223.49 157,083.1K
11:34 3,223.67 3,224.56 3,223.67 3,224.35 211,692.9K
11:35 3,223.42 3,223.42 3,222.48 3,222.71 157,228.2K
11:36 3,222.99 3,225.00 3,222.99 3,224.71 154,324.6K
11:37 3,224.81 3,225.22 3,224.81 3,225.08 142,994.7K
11:38 3,225.11 3,225.24 3,224.87 3,224.87 147,157.7K
11:39 3,224.78 3,225.11 3,224.62 3,225.11 113,476.1K
11:40 3,225.17 3,225.25 3,224.04 3,224.05 148,125.8K
11:41 3,224.18 3,224.45 3,224.05 3,224.45 178,960.2K
11:42 3,224.41 3,224.68 3,224.20 3,224.36 143,476.9K
11:43 3,224.35 3,224.71 3,224.25 3,224.37 61,885.7K
11:44 3,224.31 3,224.55 3,224.17 3,224.55 138,772.8K
11:45 3,224.21 3,224.26 3,223.31 3,223.32 192,491.7K
11:46 3,223.38 3,223.95 3,223.38 3,223.46 145,533.9K
11:47 3,223.51 3,223.78 3,223.45 3,223.71 110,047.2K
11:48 3,223.86 3,224.13 3,223.60 3,223.88 112,466.0K
11:49 3,223.85 3,224.31 3,223.80 3,224.14 163,087.7K
11:50 3,224.21 3,224.97 3,224.21 3,224.92 114,852.2K
11:51 3,224.99 3,224.99 3,224.69 3,224.86 71,479.4K
11:52 3,224.74 3,225.16 3,224.74 3,225.16 107,803.5K
11:53 3,225.26 3,225.49 3,225.14 3,225.45 94,872.6K
11:54 3,225.42 3,225.42 3,224.51 3,225.28 173,266.4K
11:55 3,224.90 3,224.95 3,223.35 3,223.35 92,889.0K
11:56 3,223.13 3,223.13 3,222.71 3,222.71 95,501.6K
11:57 3,222.93 3,223.07 3,222.52 3,223.07 106,911.7K
11:58 3,222.97 3,222.97 3,222.32 3,222.32 143,240.1K
11:59 3,222.25 3,222.77 3,222.25 3,222.75 105,136.0K
12:00 3,222.68 3,224.14 3,222.68 3,224.14 80,346.5K
12:01 3,224.13 3,226.53 3,223.85 3,226.53 241,246.6K
12:02 3,227.13 3,227.68 3,227.04 3,227.26 214,530.1K
12:03 3,227.25 3,227.34 3,226.48 3,226.61 110,657.0K
12:04 3,226.77 3,227.61 3,226.77 3,227.61 91,733.4K
12:05 3,227.69 3,228.25 3,227.63 3,228.25 106,132.7K
12:06 3,228.27 3,228.41 3,227.97 3,228.35 115,245.4K
12:07 3,228.11 3,228.11 3,227.16 3,227.25 112,472.7K
12:08 3,227.36 3,227.72 3,227.17 3,227.63 80,914.4K
12:09 3,227.72 3,228.50 3,227.47 3,228.34 128,017.2K
12:10 3,228.36 3,228.62 3,228.35 3,228.55 137,118.4K
12:11 3,228.52 3,228.52 3,228.16 3,228.34 123,569.5K
12:12 3,228.30 3,228.33 3,226.93 3,227.61 111,851.4K
12:13 3,227.68 3,227.68 3,226.84 3,227.08 124,117.8K
12:14 3,227.01 3,227.04 3,226.36 3,226.36 72,316.3K
12:15 3,226.33 3,226.33 3,224.80 3,225.55 213,309.6K
12:16 3,225.56 3,225.63 3,224.51 3,224.82 79,010.2K
12:17 3,224.87 3,224.87 3,223.94 3,224.02 77,841.1K
12:18 3,224.13 3,225.26 3,224.13 3,225.26 109,099.3K
12:19 3,225.14 3,225.14 3,223.56 3,223.61 96,202.1K
12:20 3,223.81 3,224.16 3,223.79 3,223.85 112,094.3K
12:21 3,223.89 3,224.69 3,223.89 3,224.69 138,330.5K
12:22 3,224.78 3,224.78 3,224.26 3,224.35 97,575.2K
12:23 3,224.26 3,224.69 3,224.26 3,224.36 57,732.4K
12:24 3,224.36 3,224.36 3,224.05 3,224.14 69,460.7K
12:25 3,224.60 3,225.34 3,224.34 3,225.34 92,018.2K
12:26 3,225.41 3,226.55 3,225.17 3,226.55 74,634.0K
12:27 3,226.42 3,226.74 3,225.74 3,226.68 116,025.2K
12:28 3,226.70 3,227.45 3,226.70 3,227.04 161,806.1K
12:29 3,227.33 3,227.33 3,226.48 3,226.52 122,725.1K
12:30 3,226.68 3,226.68 3,225.89 3,226.15 149,550.3K
12:31 3,226.05 3,226.05 3,225.25 3,225.25 129,124.6K
12:32 3,224.57 3,224.57 3,223.84 3,223.84 151,516.9K
12:33 3,223.91 3,223.91 3,222.70 3,222.87 147,761.0K
12:34 3,222.91 3,223.40 3,222.23 3,222.23 146,611.1K
12:35 3,222.10 3,222.84 3,222.06 3,222.84 68,822.5K
12:36 3,222.80 3,223.56 3,222.80 3,223.49 87,357.1K
12:37 3,223.40 3,223.40 3,222.41 3,222.79 117,600.0K
12:38 3,222.91 3,223.56 3,222.62 3,222.62 159,288.7K
12:39 3,222.75 3,223.19 3,222.74 3,222.79 61,567.0K
12:40 3,222.86 3,223.66 3,222.36 3,223.31 113,348.2K
12:41 3,223.58 3,223.90 3,222.69 3,222.69 90,081.5K
12:42 3,223.37 3,224.71 3,223.37 3,224.36 130,013.1K
12:43 3,224.14 3,224.44 3,223.71 3,224.12 61,006.8K
12:44 3,224.11 3,224.19 3,223.39 3,223.39 80,222.0K
12:45 3,223.55 3,224.66 3,223.55 3,224.66 94,740.3K
12:46 3,224.55 3,225.02 3,224.46 3,225.02 106,694.5K
12:47 3,225.75 3,226.23 3,225.63 3,225.97 111,431.4K
12:48 3,226.01 3,226.02 3,225.55 3,225.84 102,306.7K
12:49 3,225.98 3,226.10 3,225.45 3,225.45 105,189.8K
12:50 3,225.45 3,226.21 3,225.30 3,226.21 89,863.7K
12:51 3,226.18 3,227.06 3,226.18 3,226.94 119,783.6K
12:52 3,226.88 3,226.99 3,226.38 3,226.99 87,611.0K
12:53 3,227.11 3,227.15 3,226.56 3,226.66 95,492.4K
12:54 3,226.38 3,226.49 3,225.82 3,226.17 155,685.0K
12:55 3,226.00 3,226.49 3,225.95 3,226.49 109,552.2K
12:56 3,226.50 3,226.50 3,225.61 3,225.61 148,490.6K
12:57 3,225.75 3,226.14 3,225.65 3,226.14 87,248.6K
12:58 3,226.05 3,226.22 3,225.95 3,225.95 64,989.7K
12:59 3,225.84 3,226.06 3,225.84 3,226.04 107,962.7K
13:00 3,225.85 3,225.99 3,225.66 3,225.90 110,700.2K
13:01 3,225.87 3,225.87 3,224.75 3,225.21 86,121.4K
13:02 3,225.27 3,225.41 3,225.08 3,225.28 76,629.9K
13:03 3,225.24 3,225.52 3,224.66 3,224.97 91,273.8K
13:04 3,224.91 3,225.66 3,224.91 3,225.58 132,941.4K
13:05 3,225.55 3,225.76 3,225.19 3,225.33 91,500.8K
13:06 3,225.36 3,225.67 3,224.30 3,224.69 72,845.0K
13:07 3,224.72 3,224.84 3,223.80 3,224.25 78,956.9K
13:08 3,224.14 3,224.56 3,223.42 3,223.85 82,455.5K
13:09 3,223.92 3,224.32 3,223.55 3,223.78 163,480.7K
13:10 3,223.78 3,224.13 3,223.61 3,223.65 114,156.2K
13:11 3,223.70 3,224.23 3,223.70 3,224.13 78,041.7K
13:12 3,224.12 3,224.15 3,222.85 3,222.98 61,037.4K
13:13 3,223.26 3,223.98 3,222.92 3,223.27 115,916.7K
13:14 3,223.32 3,223.51 3,222.67 3,223.45 103,694.1K
13:15 3,223.55 3,223.76 3,223.36 3,223.72 86,722.1K
13:16 3,223.90 3,224.10 3,223.79 3,223.93 62,595.6K
13:17 3,223.81 3,223.96 3,223.48 3,223.56 49,745.6K
13:18 3,223.65 3,223.79 3,223.10 3,223.10 50,349.2K
13:19 3,223.25 3,223.25 3,222.58 3,222.58 73,059.8K
13:20 3,222.80 3,222.80 3,220.68 3,220.99 140,446.1K
13:21 3,220.87 3,221.89 3,220.87 3,221.27 162,764.8K
13:22 3,221.19 3,221.27 3,220.47 3,221.23 89,362.8K
13:23 3,221.35 3,221.40 3,220.37 3,220.79 109,076.8K
13:24 3,220.80 3,221.74 3,220.80 3,220.96 61,600.9K
13:25 3,220.39 3,220.39 3,219.37 3,220.18 150,313.5K
13:26 3,220.10 3,220.64 3,219.94 3,220.64 122,788.5K
13:27 3,220.59 3,220.95 3,220.43 3,220.57 96,351.6K
13:28 3,220.76 3,220.99 3,220.22 3,220.86 61,587.9K
13:29 3,220.82 3,221.23 3,220.52 3,220.52 64,395.5K
13:30 3,220.35 3,220.35 3,219.03 3,219.35 118,549.5K
13:31 3,219.22 3,219.59 3,219.22 3,219.40 55,527.4K
13:32 3,219.24 3,219.31 3,218.87 3,219.01 130,739.4K
13:33 3,218.90 3,219.02 3,218.64 3,218.64 105,163.5K
13:34 3,218.66 3,218.66 3,217.45 3,217.45 132,239.3K
13:35 3,217.27 3,217.54 3,215.93 3,216.17 331,435.8K
13:36 3,215.82 3,215.82 3,215.18 3,215.38 215,871.1K
13:37 3,215.28 3,216.03 3,215.28 3,216.03 210,461.5K
13:38 3,215.77 3,216.17 3,215.76 3,216.09 115,621.3K
13:39 3,216.31 3,216.52 3,215.41 3,215.53 126,911.2K
13:40 3,215.40 3,216.80 3,215.40 3,216.80 121,160.8K
13:41 3,217.23 3,217.47 3,216.87 3,216.88 129,723.7K
13:42 3,217.06 3,218.20 3,217.06 3,217.50 127,896.5K
13:43 3,217.48 3,217.57 3,216.67 3,216.67 74,278.8K
13:44 3,216.62 3,217.21 3,216.55 3,216.84 73,649.3K
13:45 3,217.03 3,217.03 3,215.06 3,215.60 110,228.8K
13:46 3,215.23 3,215.58 3,214.99 3,215.58 73,330.8K
13:47 3,215.41 3,216.03 3,215.41 3,215.97 70,676.3K
13:48 3,216.00 3,216.35 3,215.53 3,215.53 78,411.3K
13:49 3,215.99 3,216.68 3,215.81 3,216.48 73,884.6K
13:50 3,216.88 3,217.39 3,216.57 3,217.39 128,819.2K
13:51 3,217.47 3,217.47 3,216.60 3,217.41 92,616.1K
13:52 3,217.40 3,217.57 3,216.73 3,217.57 53,122.0K
13:53 3,217.70 3,217.88 3,217.40 3,217.82 88,966.5K
13:54 3,217.67 3,217.72 3,217.49 3,217.65 109,609.7K
13:55 3,217.63 3,218.18 3,217.54 3,218.18 90,891.8K
13:56 3,217.87 3,218.33 3,217.75 3,217.84 76,308.6K
13:57 3,217.79 3,218.17 3,217.68 3,217.68 87,275.7K
13:58 3,217.84 3,217.88 3,217.60 3,217.60 83,231.7K
13:59 3,218.07 3,218.07 3,217.64 3,217.85 59,984.6K
14:00 3,217.81 3,218.24 3,217.73 3,218.24 66,624.6K
14:01 3,218.12 3,218.88 3,218.12 3,218.76 97,351.0K
14:02 3,218.86 3,219.39 3,218.83 3,219.39 56,168.0K
14:03 3,219.32 3,219.89 3,219.32 3,219.89 50,297.0K
14:04 3,219.97 3,220.91 3,219.97 3,220.88 87,033.4K
14:05 3,220.42 3,220.42 3,219.18 3,219.18 85,393.4K
14:06 3,219.24 3,219.24 3,218.24 3,218.24 64,069.2K
14:07 3,218.15 3,218.33 3,217.97 3,218.33 69,199.8K
14:08 3,218.25 3,218.95 3,218.25 3,218.84 66,717.3K
14:09 3,218.90 3,219.11 3,218.83 3,218.87 34,135.9K
14:10 3,218.82 3,219.40 3,218.82 3,219.14 54,766.3K
14:11 3,219.15 3,219.22 3,218.74 3,218.74 46,805.3K
14:12 3,219.31 3,219.64 3,219.19 3,219.64 72,246.7K
14:13 3,219.82 3,220.18 3,219.82 3,220.18 77,520.8K
14:14 3,220.17 3,220.68 3,220.17 3,220.55 50,555.9K
14:15 3,220.54 3,220.77 3,220.27 3,220.65 43,808.2K
14:16 3,220.62 3,220.75 3,219.92 3,220.05 83,063.6K
14:17 3,220.08 3,220.23 3,219.83 3,219.83 71,786.1K
14:18 3,219.97 3,220.18 3,219.80 3,219.90 56,568.2K
14:19 3,219.90 3,219.98 3,219.51 3,219.59 63,954.6K
14:20 3,219.29 3,219.29 3,218.83 3,218.83 50,171.6K
14:21 3,218.85 3,218.85 3,217.87 3,217.87 87,050.7K
14:22 3,218.03 3,218.03 3,217.50 3,217.51 119,641.2K
14:23 3,217.75 3,217.75 3,216.97 3,216.97 87,349.2K
14:24 3,217.13 3,217.80 3,217.13 3,217.80 65,732.8K
14:25 3,217.76 3,218.31 3,217.71 3,217.94 75,695.0K
14:26 3,217.97 3,218.75 3,217.97 3,218.42 51,642.1K
14:27 3,218.44 3,218.97 3,218.32 3,218.95 65,587.6K
14:28 3,218.77 3,218.96 3,218.34 3,218.34 63,351.7K
14:29 3,218.04 3,218.10 3,217.53 3,218.10 52,486.4K
14:30 3,218.19 3,218.33 3,218.08 3,218.21 79,220.7K
14:31 3,218.26 3,218.58 3,218.24 3,218.58 74,610.8K
14:32 3,218.93 3,219.23 3,217.77 3,217.87 103,066.8K
14:33 3,217.78 3,217.99 3,217.57 3,217.57 76,958.1K
14:34 3,217.56 3,217.71 3,216.62 3,216.89 101,328.0K
14:35 3,216.82 3,217.33 3,216.81 3,216.82 64,102.1K
14:36 3,216.83 3,216.86 3,216.60 3,216.69 84,268.6K
14:37 3,216.68 3,216.89 3,216.55 3,216.57 67,345.8K
14:38 3,216.57 3,217.00 3,216.57 3,216.70 53,136.7K
14:39 3,216.81 3,217.01 3,216.48 3,217.01 85,804.6K
14:40 3,216.87 3,217.07 3,216.69 3,216.69 77,643.9K
14:41 3,216.62 3,218.26 3,216.44 3,217.72 363,548.1K
14:42 3,218.20 3,218.36 3,217.66 3,217.66 81,468.9K
14:43 3,216.96 3,216.96 3,216.07 3,216.60 108,245.1K
14:44 3,216.79 3,217.18 3,216.59 3,216.90 76,351.9K
14:45 3,216.81 3,217.00 3,216.27 3,216.95 65,736.5K
14:46 3,216.92 3,217.22 3,216.61 3,216.61 122,275.4K
14:47 3,216.63 3,217.07 3,216.56 3,217.07 95,817.7K
14:48 3,216.48 3,216.48 3,214.51 3,214.51 144,975.3K
14:49 3,214.40 3,214.40 3,213.75 3,213.75 175,754.3K
14:50 3,213.77 3,214.74 3,213.71 3,214.42 104,138.9K
14:51 3,214.13 3,214.35 3,212.73 3,212.73 166,062.2K
14:52 3,213.02 3,213.16 3,212.16 3,212.16 180,208.8K
14:53 3,212.27 3,212.30 3,211.59 3,211.96 182,121.8K
14:54 3,212.18 3,212.18 3,211.13 3,211.16 121,409.4K
14:55 3,210.93 3,210.93 3,209.84 3,209.98 269,835.6K
14:56 3,209.96 3,209.96 3,208.73 3,209.27 219,232.6K
14:57 3,209.38 3,211.84 3,209.38 3,211.84 174,864.4K
14:58 3,211.76 3,213.18 3,211.76 3,212.35 170,787.8K
14:59 3,211.68 3,211.68 3,210.76 3,210.87 112,941.7K
15:00 3,211.22 3,224.00 3,209.20 3,224.00 1,202,433.0K
15:01 3,224.36 3,224.36 3,215.53 3,218.84 634,504.2K
15:02 3,217.72 3,218.16 3,213.38 3,213.38 791,331.3K
15:03 3,212.52 3,216.52 3,211.41 3,215.00 439,390.2K
15:04 3,215.03 3,215.38 3,209.89 3,209.89 516,828.3K
15:05 3,208.01 3,208.01 3,204.28 3,205.04 1,060,214.7K
15:06 3,204.70 3,207.88 3,204.70 3,205.55 504,978.0K
15:07 3,207.00 3,207.00 3,202.36 3,204.83 740,040.6K
15:08 3,204.21 3,204.21 3,202.03 3,202.82 643,576.8K
15:09 3,203.54 3,203.67 3,201.69 3,202.45 559,366.7K
15:10 3,201.83 3,201.83 3,200.14 3,200.45 582,664.5K
15:11 3,200.74 3,204.13 3,199.66 3,204.13 759,086.8K
15:12 3,203.90 3,203.90 3,198.74 3,199.29 660,312.4K
15:13 3,198.66 3,201.52 3,198.47 3,200.56 554,077.8K
15:14 3,200.94 3,201.39 3,200.21 3,201.32 458,536.0K
15:15 3,200.39 3,200.39 3,197.30 3,197.59 686,689.0K
15:16 3,199.26 3,202.68 3,198.84 3,202.01 624,504.4K
15:17 3,202.59 3,202.59 3,199.32 3,199.32 560,507.5K
15:18 3,199.48 3,199.92 3,197.89 3,197.89 553,106.3K
15:19 3,197.78 3,199.23 3,197.78 3,198.10 513,738.0K
15:20 3,197.34 3,197.54 3,195.86 3,197.04 509,587.7K
15:21 3,196.66 3,197.56 3,195.89 3,195.95 539,083.8K
15:22 3,195.73 3,195.73 3,194.30 3,194.30 667,342.0K
15:23 3,193.65 3,195.16 3,192.54 3,192.54 834,325.5K
15:24 3,192.53 3,192.53 3,191.48 3,191.48 572,976.1K
15:25 3,191.88 3,191.97 3,190.45 3,190.45 697,314.8K
15:26 3,190.22 3,190.28 3,188.27 3,188.30 826,719.4K
15:27 3,188.09 3,188.37 3,186.67 3,187.02 680,829.1K
15:28 3,186.99 3,187.10 3,185.96 3,186.53 661,985.2K
15:29 3,185.95 3,186.45 3,184.45 3,184.45 829,836.8K
15:30 3,184.40 3,184.40 3,182.12 3,182.25 723,420.1K
15:31 3,182.45 3,187.51 3,182.45 3,187.51 789,175.2K
15:32 3,188.01 3,189.73 3,184.83 3,184.93 927,482.3K
15:33 3,184.79 3,186.83 3,183.94 3,186.36 442,278.2K
15:34 3,185.88 3,186.82 3,185.88 3,186.42 487,058.5K
15:35 3,185.73 3,185.73 3,180.59 3,181.21 782,095.3K
15:36 3,180.88 3,185.03 3,180.83 3,185.03 568,958.3K
15:37 3,185.39 3,189.59 3,185.39 3,189.59 588,118.3K
15:38 3,191.44 3,193.43 3,189.94 3,190.85 850,390.5K
15:39 3,189.74 3,190.78 3,188.81 3,190.68 499,154.0K
15:40 3,190.43 3,190.43 3,187.68 3,188.12 423,831.7K
15:41 3,188.81 3,189.17 3,186.72 3,186.72 673,620.7K
15:42 3,186.14 3,190.35 3,185.60 3,189.28 602,965.6K
15:43 3,189.57 3,189.66 3,188.14 3,188.14 358,180.9K
15:44 3,186.95 3,186.95 3,184.64 3,184.88 649,919.8K
15:45 3,184.13 3,184.62 3,183.64 3,183.67 494,144.4K
15:46 3,183.60 3,185.92 3,183.60 3,184.16 488,690.3K
15:47 3,183.73 3,192.76 3,183.69 3,192.76 564,222.2K
15:48 3,192.63 3,194.50 3,191.68 3,193.42 542,119.8K
15:49 3,192.74 3,195.53 3,192.66 3,195.30 516,473.2K
15:50 3,196.20 3,196.32 3,194.68 3,195.00 536,835.7K
15:51 3,193.72 3,200.95 3,193.13 3,200.95 907,802.9K
15:52 3,201.07 3,208.65 3,201.07 3,208.65 1,669,473.3K
15:53 3,208.29 3,211.60 3,208.25 3,210.27 1,340,359.7K
15:54 3,209.90 3,209.90 3,202.97 3,204.48 787,523.9K
15:55 3,204.13 3,207.71 3,202.78 3,202.78 601,526.9K
15:56 3,202.95 3,202.95 3,198.42 3,198.42 583,781.2K
15:57 3,198.60 3,202.09 3,198.45 3,201.31 392,379.2K
15:58 3,200.82 3,200.82 3,195.04 3,196.54 622,115.0K
15:59 3,197.32 3,197.82 3,194.13 3,195.70 509,680.1K
16:00 3,197.53 3,201.54 3,196.10 3,201.54 199,947.2K
16:01 3,202.53 3,203.05 3,200.97 3,202.94 218,562.3K
16:02 3,202.99 3,205.24 3,202.99 3,204.32 328,520.2K
16:03 3,204.25 3,204.42 3,203.20 3,203.20 158,813.0K
16:04 3,203.23 3,204.05 3,202.77 3,204.05 232,564.4K
16:05 3,204.01 3,204.98 3,203.96 3,204.61 177,253.3K
16:06 3,204.51 3,205.18 3,204.49 3,204.55 125,787.1K
16:07 3,204.28 3,204.51 3,204.15 3,204.51 103,620.0K
16:08 3,204.40 3,205.09 3,204.40 3,205.02 106,489.9K
16:09 3,205.03 3,205.79 3,205.03 3,205.65 103,052.4K
16:10 3,205.56 3,205.67 3,205.11 3,205.16 107,788.4K
16:11 3,205.53 3,207.96 3,205.29 3,206.77 315,740.8K
16:12 3,207.53 3,209.23 3,207.53 3,209.17 293,404.7K
16:13 3,208.69 3,209.61 3,208.34 3,209.61 180,618.0K
16:14 3,209.71 3,210.17 3,209.53 3,210.17 170,906.8K
16:15 3,210.22 3,210.38 3,209.88 3,209.92 206,400.5K
16:16 3,210.00 3,210.45 3,209.62 3,210.18 131,702.2K
16:17 3,210.60 3,212.40 3,210.60 3,212.40 293,792.1K
16:18 3,212.51 3,216.23 3,212.51 3,216.03 699,815.2K
16:19 3,215.86 3,216.45 3,214.52 3,216.45 239,994.3K
16:20 3,216.29 3,217.33 3,216.29 3,216.95 344,494.4K
16:21 3,216.91 3,217.74 3,216.01 3,216.01 259,303.7K
16:22 3,215.37 3,215.37 3,213.72 3,214.05 306,419.2K
16:23 3,214.99 3,215.01 3,213.12 3,213.12 160,320.8K
16:24 3,213.24 3,214.15 3,213.24 3,213.79 142,396.3K
16:25 3,213.22 3,214.02 3,212.86 3,214.02 141,359.9K
16:26 3,213.73 3,215.04 3,213.55 3,214.77 179,161.7K
16:27 3,214.69 3,217.06 3,214.69 3,217.06 270,125.6K
16:28 3,216.96 3,217.41 3,216.79 3,217.24 226,242.9K
16:29 3,217.39 3,218.00 3,217.39 3,218.00 153,109.7K
16:30 3,217.98 3,217.98 3,217.42 3,217.61 168,500.9K
16:31 3,217.97 3,218.27 3,217.28 3,218.27 214,243.9K
16:32 3,218.21 3,218.21 3,217.24 3,217.52 93,105.5K
16:33 3,217.67 3,217.67 3,217.29 3,217.29 117,306.1K
16:34 3,216.96 3,219.76 3,216.65 3,219.71 289,338.4K
16:35 3,219.43 3,219.63 3,219.08 3,219.08 145,460.3K
16:36 3,218.97 3,219.65 3,218.97 3,219.53 186,810.5K
16:37 3,219.15 3,219.67 3,219.15 3,219.54 129,034.2K
16:38 3,219.25 3,220.22 3,219.16 3,219.73 132,993.9K
16:39 3,219.51 3,220.19 3,219.50 3,220.18 176,862.5K
16:40 3,220.79 3,221.29 3,220.79 3,220.89 222,759.5K
16:41 3,220.91 3,221.12 3,219.68 3,219.79 143,063.6K
16:42 3,219.96 3,220.61 3,219.94 3,220.49 192,114.7K
16:43 3,220.60 3,220.60 3,220.08 3,220.36 141,326.6K
16:44 3,220.07 3,220.25 3,218.76 3,218.76 244,464.7K
16:45 3,218.53 3,219.88 3,218.51 3,219.83 115,320.9K
16:46 3,219.61 3,219.61 3,218.57 3,219.24 96,941.6K
16:47 3,219.34 3,219.58 3,219.15 3,219.29 108,316.6K
16:48 3,219.21 3,220.03 3,219.11 3,220.03 97,032.4K
16:49 3,219.87 3,219.87 3,219.26 3,219.63 197,548.4K
16:50 3,219.61 3,220.04 3,219.61 3,219.82 121,346.0K
16:51 3,219.71 3,220.03 3,219.20 3,220.03 187,579.7K
16:52 3,219.93 3,219.93 3,219.46 3,219.71 115,422.7K
16:53 3,219.95 3,219.95 3,219.61 3,219.67 85,668.3K
16:54 3,219.73 3,219.75 3,219.50 3,219.57 125,225.6K
16:55 3,219.45 3,219.64 3,219.12 3,219.31 111,587.4K
16:56 3,219.57 3,219.57 3,217.82 3,217.82 118,194.1K
16:57 3,217.71 3,217.78 3,217.04 3,217.04 167,949.0K
16:58 3,216.80 3,218.69 3,216.38 3,218.62 132,632.8K
16:59 3,218.81 3,218.95 3,218.18 3,218.64 107,827.4K
17:00 3,219.07 3,219.43 3,218.86 3,218.92 121,650.6K
17:01 3,219.20 3,219.25 3,218.12 3,218.71 91,121.4K
17:02 3,218.52 3,218.52 3,217.57 3,217.98 78,487.1K
17:03 3,217.89 3,218.70 3,217.88 3,218.70 72,805.1K
17:04 3,218.72 3,221.03 3,218.62 3,221.01 193,061.5K
17:05 3,221.08 3,222.49 3,220.91 3,222.49 303,041.9K
17:06 3,223.63 3,223.94 3,222.45 3,222.82 311,490.7K
17:07 3,222.70 3,223.06 3,222.61 3,222.81 211,768.4K
17:08 3,222.50 3,222.73 3,222.02 3,222.12 95,650.0K
17:09 3,222.07 3,223.40 3,222.07 3,223.14 106,349.2K
17:10 3,223.07 3,223.21 3,222.83 3,223.11 82,955.8K
17:11 3,222.79 3,223.30 3,222.68 3,222.68 102,189.3K
17:12 3,222.73 3,222.93 3,222.27 3,222.39 124,119.8K
17:13 3,222.29 3,222.29 3,221.27 3,222.02 137,862.0K
17:14 3,222.08 3,222.48 3,221.65 3,221.78 120,794.9K
17:15 3,222.02 3,222.60 3,222.02 3,222.27 101,711.4K
17:16 3,221.77 3,222.25 3,221.68 3,221.68 75,572.8K
17:17 3,222.12 3,222.35 3,221.59 3,221.59 111,492.8K
17:18 3,221.59 3,222.26 3,221.57 3,222.19 145,531.5K
17:19 3,222.17 3,222.52 3,221.95 3,222.12 144,396.8K
17:20 3,222.13 3,222.33 3,222.10 3,222.17 117,898.8K
17:21 3,221.96 3,221.96 3,220.97 3,220.97 113,004.8K
17:22 3,220.97 3,220.99 3,220.36 3,220.36 137,492.2K
17:23 3,219.94 3,219.94 3,219.15 3,219.21 206,504.3K
17:24 3,219.12 3,219.83 3,219.10 3,219.66 170,094.3K
17:25 3,219.82 3,220.60 3,219.82 3,220.60 122,925.3K
17:26 3,220.72 3,220.76 3,220.23 3,220.24 177,504.4K
17:27 3,220.27 3,220.82 3,220.01 3,220.08 156,196.6K
17:28 3,219.91 3,222.04 3,219.91 3,221.43 185,932.7K
17:29 3,221.99 3,223.28 3,221.99 3,222.18 211,045.9K
17:30 3,222.41 3,223.60 3,222.41 3,222.93 171,800.0K
17:31 3,222.90 3,223.70 3,222.87 3,223.56 102,855.0K
17:32 3,223.61 3,224.86 3,223.61 3,224.17 172,753.9K
17:33 3,224.50 3,225.07 3,223.69 3,223.69 201,472.8K
17:34 3,224.00 3,224.21 3,223.54 3,223.81 144,935.6K
17:35 3,224.20 3,224.20 3,223.55 3,224.13 163,656.7K
17:36 3,224.38 3,225.59 3,224.38 3,225.05 162,519.1K
17:37 3,224.95 3,224.95 3,224.54 3,224.63 147,074.2K
17:38 3,225.02 3,225.44 3,224.99 3,225.16 177,037.4K
17:39 3,225.14 3,225.16 3,224.62 3,224.89 111,533.9K
17:40 3,224.78 3,225.24 3,224.65 3,224.87 129,483.0K
17:41 3,224.85 3,224.85 3,223.57 3,223.82 239,186.6K
17:42 3,224.35 3,224.46 3,223.52 3,223.80 152,410.1K
17:43 3,223.86 3,224.10 3,223.53 3,223.59 95,209.2K
17:44 3,224.11 3,224.14 3,223.46 3,223.62 169,920.7K
17:45 3,223.81 3,224.12 3,223.68 3,223.90 127,409.1K
17:46 3,224.30 3,225.16 3,224.30 3,224.43 168,151.6K
17:47 3,224.65 3,224.97 3,224.59 3,224.62 103,528.5K
17:48 3,224.60 3,225.50 3,224.49 3,224.99 135,172.0K
17:49 3,225.52 3,225.73 3,225.15 3,225.55 111,562.9K
17:50 3,225.73 3,226.28 3,225.61 3,226.28 196,480.6K
17:51 3,226.27 3,228.38 3,226.27 3,228.22 300,472.9K
17:52 3,228.19 3,228.74 3,228.12 3,228.74 142,380.3K
17:53 3,229.19 3,229.74 3,228.45 3,228.63 279,982.1K
17:54 3,228.58 3,228.58 3,228.33 3,228.50 139,323.0K
17:55 3,228.88 3,229.84 3,228.88 3,229.51 177,927.9K
17:56 3,230.01 3,230.22 3,229.69 3,230.03 153,820.7K
17:57 3,230.22 3,230.67 3,229.77 3,230.55 173,427.4K
17:58 3,230.39 3,231.04 3,230.39 3,230.94 266,500.4K
17:59 3,230.78 3,231.43 3,229.91 3,229.91 220,339.6K
18:00 3,230.56 3,230.73 3,229.49 3,229.49 163,321.0K
18:01 3,229.83 3,229.83 3,229.36 3,229.36 110,930.0K
18:02 3,229.34 3,230.57 3,229.17 3,229.47 217,725.5K
18:03 3,229.07 3,229.27 3,228.75 3,228.75 175,618.8K
18:04 3,228.96 3,229.16 3,228.65 3,228.78 138,825.1K
18:05 3,227.75 3,227.90 3,226.21 3,226.21 216,491.1K
18:06 3,226.08 3,226.24 3,225.49 3,225.88 163,560.6K
18:07 3,226.02 3,226.03 3,225.03 3,225.23 124,886.6K
18:08 3,225.41 3,226.74 3,225.05 3,225.26 180,842.1K
18:09 3,225.41 3,227.43 3,225.41 3,227.37 148,497.4K
18:10 3,227.13 3,227.92 3,227.13 3,227.42 128,967.3K
18:11 3,227.77 3,228.03 3,226.83 3,227.41 139,902.3K
18:12 3,227.96 3,228.00 3,227.60 3,227.68 78,258.7K
18:13 3,227.80 3,228.22 3,227.80 3,227.89 124,651.0K
18:14 3,227.59 3,229.24 3,227.59 3,228.96 156,464.0K
18:15 3,229.33 3,229.97 3,228.22 3,228.27 184,129.9K
18:16 3,229.55 3,230.12 3,229.55 3,230.12 152,299.8K
18:17 3,230.26 3,230.26 3,229.44 3,229.44 109,142.5K
18:18 3,229.21 3,229.25 3,228.50 3,228.60 97,637.2K
18:19 3,228.39 3,229.26 3,228.33 3,229.07 81,579.5K
18:20 3,229.18 3,229.27 3,228.44 3,228.44 96,554.4K
18:21 3,227.90 3,228.27 3,227.48 3,227.79 100,326.1K
18:22 3,227.59 3,227.89 3,227.40 3,227.78 122,542.2K
18:23 3,227.76 3,229.84 3,227.10 3,229.69 259,458.8K
18:24 3,229.86 3,230.08 3,229.45 3,229.45 146,283.2K
18:25 3,229.18 3,229.94 3,229.18 3,229.28 128,902.8K
18:26 3,229.08 3,229.08 3,227.91 3,227.91 79,861.7K
18:27 3,227.11 3,228.34 3,227.10 3,227.94 157,241.4K
18:28 3,226.97 3,227.06 3,226.70 3,226.70 114,478.3K
18:29 3,226.56 3,226.56 3,225.64 3,225.64 86,595.1K
18:30 3,225.00 3,225.02 3,224.16 3,224.16 174,125.7K
18:31 3,223.72 3,223.77 3,222.56 3,222.56 183,376.1K
18:32 3,222.49 3,223.09 3,221.98 3,223.09 213,846.1K
18:33 3,223.31 3,224.77 3,222.71 3,224.12 129,470.6K
18:34 3,223.45 3,223.45 3,222.39 3,222.39 127,049.7K
18:35 3,222.18 3,222.75 3,221.43 3,221.43 170,427.2K
18:36 3,221.22 3,221.39 3,220.36 3,220.36 187,132.6K
18:37 3,220.29 3,220.92 3,220.04 3,220.61 107,533.9K
18:38 3,220.77 3,221.80 3,220.68 3,221.71 129,250.6K
18:39 3,221.81 3,222.22 3,221.63 3,222.12 102,984.3K
18:40 3,222.16 3,222.16 3,222.16 3,222.16 587,844.1K
18:43 3,223.14 3,223.14 3,223.14 3,223.14 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음