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 3,053.90 3,055.67 3,052.32 3,052.39 1,051,150.5K
10:01 3,052.64 3,056.61 3,052.44 3,056.61 151,243.8K
10:02 3,056.84 3,061.14 3,056.76 3,061.11 352,916.1K
10:03 3,061.12 3,061.70 3,060.25 3,061.70 241,874.9K
10:04 3,062.61 3,062.99 3,062.48 3,062.82 274,992.2K
10:05 3,062.50 3,062.51 3,059.43 3,059.45 329,621.3K
10:06 3,059.60 3,062.02 3,059.60 3,061.99 194,530.4K
10:07 3,062.47 3,062.62 3,060.77 3,060.95 258,714.9K
10:08 3,061.07 3,062.18 3,060.85 3,061.85 179,322.4K
10:09 3,062.23 3,062.23 3,060.87 3,061.36 197,518.5K
10:10 3,060.36 3,060.36 3,059.64 3,059.71 132,613.3K
10:11 3,060.89 3,063.22 3,060.88 3,063.18 217,306.4K
10:12 3,063.74 3,066.00 3,063.66 3,064.39 338,209.3K
10:13 3,064.71 3,067.07 3,064.71 3,067.01 214,508.7K
10:14 3,066.54 3,067.41 3,066.54 3,067.19 207,591.7K
10:15 3,067.11 3,067.11 3,063.76 3,064.87 361,374.7K
10:16 3,064.88 3,066.61 3,064.88 3,065.61 156,892.4K
10:17 3,065.74 3,066.53 3,065.54 3,066.53 236,371.4K
10:18 3,066.86 3,066.86 3,066.51 3,066.61 197,774.0K
10:19 3,066.69 3,066.73 3,065.74 3,065.74 140,618.0K
10:20 3,065.80 3,065.91 3,064.43 3,064.52 122,787.4K
10:21 3,064.25 3,064.25 3,063.25 3,063.25 134,542.7K
10:22 3,062.95 3,062.95 3,061.05 3,061.19 196,187.1K
10:23 3,061.73 3,063.03 3,061.73 3,062.03 194,068.0K
10:24 3,061.93 3,062.86 3,061.93 3,062.34 97,720.9K
10:25 3,062.65 3,064.24 3,062.65 3,064.24 125,688.6K
10:26 3,064.67 3,067.24 3,064.67 3,067.24 163,136.3K
10:27 3,067.65 3,068.37 3,067.65 3,068.37 139,466.0K
10:28 3,068.20 3,070.80 3,068.07 3,070.69 251,195.8K
10:29 3,071.59 3,073.93 3,071.59 3,073.93 498,348.4K
10:30 3,074.02 3,074.90 3,072.37 3,072.63 317,116.4K
10:31 3,070.51 3,072.85 3,070.51 3,072.64 271,115.1K
10:32 3,073.52 3,074.30 3,073.46 3,073.46 208,391.0K
10:33 3,073.72 3,074.96 3,073.72 3,074.75 160,421.7K
10:34 3,074.44 3,074.57 3,073.74 3,073.74 197,861.7K
10:35 3,073.84 3,073.84 3,071.88 3,071.88 210,383.3K
10:36 3,071.93 3,072.07 3,071.36 3,071.36 214,279.6K
10:37 3,071.17 3,073.01 3,070.43 3,073.01 251,417.2K
10:38 3,072.48 3,072.48 3,071.55 3,071.93 113,568.8K
10:39 3,071.94 3,073.29 3,071.87 3,073.13 135,923.2K
10:40 3,073.24 3,073.77 3,072.47 3,072.47 138,547.9K
10:41 3,072.17 3,073.20 3,071.95 3,073.20 135,892.7K
10:42 3,074.64 3,076.43 3,074.64 3,076.22 200,134.0K
10:43 3,076.04 3,076.04 3,074.61 3,075.49 139,149.0K
10:44 3,075.42 3,075.42 3,074.67 3,074.69 85,728.2K
10:45 3,075.03 3,075.15 3,074.69 3,074.89 131,307.8K
10:46 3,075.40 3,077.32 3,075.22 3,077.32 170,363.0K
10:47 3,077.89 3,078.98 3,076.87 3,078.90 213,420.5K
10:48 3,079.17 3,081.52 3,077.68 3,080.65 320,497.6K
10:49 3,081.13 3,082.26 3,080.96 3,081.77 200,186.2K
10:50 3,081.99 3,082.19 3,080.44 3,080.74 234,311.0K
10:51 3,081.38 3,081.57 3,080.63 3,081.03 356,489.6K
10:52 3,080.98 3,080.98 3,079.77 3,080.22 206,099.9K
10:53 3,080.49 3,081.07 3,080.49 3,080.92 130,316.4K
10:54 3,080.84 3,080.86 3,080.41 3,080.54 157,488.0K
10:55 3,080.42 3,081.29 3,080.01 3,080.01 144,769.8K
10:56 3,079.39 3,079.40 3,077.70 3,077.70 190,477.1K
10:57 3,077.58 3,078.12 3,077.58 3,077.71 124,446.3K
10:58 3,076.80 3,076.80 3,074.53 3,074.53 233,984.6K
10:59 3,074.24 3,076.89 3,074.22 3,076.74 154,147.6K
11:00 3,076.84 3,079.00 3,076.84 3,078.89 158,737.0K
11:01 3,079.28 3,080.37 3,079.28 3,080.37 127,177.4K
11:02 3,080.47 3,080.56 3,080.36 3,080.56 103,171.2K
11:03 3,080.55 3,081.29 3,080.43 3,081.29 130,821.9K
11:04 3,081.78 3,082.15 3,081.68 3,082.04 110,013.3K
11:05 3,082.09 3,082.09 3,081.39 3,081.63 114,590.8K
11:06 3,081.55 3,081.64 3,080.38 3,080.38 110,976.8K
11:07 3,080.22 3,080.22 3,077.72 3,077.72 217,947.6K
11:08 3,077.78 3,077.81 3,075.22 3,075.22 161,523.6K
11:09 3,075.28 3,075.34 3,073.45 3,074.28 141,690.2K
11:10 3,074.77 3,076.32 3,074.22 3,075.54 131,166.6K
11:11 3,075.40 3,075.80 3,075.40 3,075.57 92,589.7K
11:12 3,075.58 3,075.58 3,071.71 3,071.71 208,233.1K
11:13 3,071.58 3,071.75 3,071.40 3,071.47 123,945.0K
11:14 3,071.76 3,072.26 3,071.49 3,071.49 143,688.9K
11:15 3,071.63 3,071.71 3,071.01 3,071.01 76,217.0K
11:16 3,070.80 3,070.80 3,065.77 3,066.20 413,552.5K
11:17 3,065.46 3,066.31 3,064.88 3,066.31 253,078.6K
11:18 3,065.90 3,066.01 3,064.93 3,065.92 168,301.9K
11:19 3,066.14 3,066.90 3,066.13 3,066.15 119,746.9K
11:20 3,065.85 3,065.85 3,063.38 3,063.38 157,565.2K
11:21 3,063.45 3,064.46 3,063.25 3,063.80 162,323.2K
11:22 3,064.48 3,064.52 3,063.40 3,064.01 239,064.9K
11:23 3,064.35 3,065.52 3,064.23 3,065.25 142,464.0K
11:24 3,066.75 3,067.17 3,065.37 3,066.10 217,942.5K
11:25 3,066.37 3,067.90 3,066.28 3,067.11 124,267.9K
11:26 3,067.38 3,069.28 3,067.33 3,069.24 230,992.7K
11:27 3,069.24 3,069.30 3,068.92 3,068.92 140,517.2K
11:28 3,068.40 3,069.30 3,068.15 3,069.30 92,729.6K
11:29 3,068.51 3,068.51 3,067.20 3,067.20 107,380.6K
11:30 3,067.13 3,067.13 3,066.61 3,066.72 78,148.1K
11:31 3,066.83 3,067.05 3,066.69 3,066.99 52,564.3K
11:32 3,067.13 3,069.95 3,067.09 3,069.95 137,028.1K
11:33 3,070.47 3,072.67 3,070.47 3,070.97 174,745.5K
11:34 3,070.97 3,071.92 3,070.91 3,071.75 108,926.4K
11:35 3,071.68 3,072.57 3,071.68 3,072.43 89,950.1K
11:36 3,072.30 3,072.48 3,070.78 3,070.78 98,812.2K
11:37 3,070.85 3,071.31 3,069.97 3,071.11 99,267.5K
11:38 3,070.13 3,070.18 3,069.19 3,069.19 110,162.5K
11:39 3,068.87 3,069.07 3,068.21 3,068.40 100,726.4K
11:40 3,068.67 3,069.64 3,068.10 3,069.64 87,524.3K
11:41 3,069.41 3,069.41 3,068.69 3,068.69 83,802.5K
11:42 3,068.35 3,068.35 3,066.63 3,066.63 100,546.2K
11:43 3,066.57 3,066.90 3,066.37 3,066.71 128,423.2K
11:44 3,066.63 3,066.63 3,065.60 3,065.60 106,099.0K
11:45 3,065.29 3,065.73 3,063.85 3,063.85 158,276.1K
11:46 3,063.93 3,063.93 3,061.92 3,061.92 290,595.7K
11:47 3,061.65 3,061.65 3,060.83 3,061.29 210,156.2K
11:48 3,061.46 3,063.00 3,061.46 3,062.38 209,463.1K
11:49 3,062.65 3,064.79 3,062.65 3,064.63 97,391.4K
11:50 3,064.76 3,065.21 3,063.80 3,063.87 135,576.2K
11:51 3,063.98 3,065.11 3,063.98 3,065.04 75,178.7K
11:52 3,065.17 3,065.18 3,064.74 3,065.16 47,855.1K
11:53 3,065.80 3,066.16 3,065.20 3,065.20 95,184.8K
11:54 3,064.77 3,064.77 3,062.47 3,062.64 74,040.8K
11:55 3,062.14 3,062.26 3,060.63 3,060.63 111,067.3K
11:56 3,059.64 3,059.65 3,057.92 3,058.65 254,657.3K
11:57 3,058.82 3,058.82 3,057.29 3,057.29 173,971.6K
11:58 3,057.20 3,057.87 3,056.91 3,057.23 140,493.4K
11:59 3,057.64 3,058.30 3,057.64 3,057.98 97,805.0K
12:00 3,058.15 3,058.53 3,057.74 3,057.74 74,615.1K
12:01 3,057.58 3,057.62 3,054.87 3,054.87 241,904.4K
12:02 3,054.65 3,056.71 3,054.65 3,054.98 147,717.6K
12:03 3,054.79 3,056.91 3,054.37 3,056.64 186,194.6K
12:04 3,056.85 3,057.68 3,056.75 3,057.68 98,505.2K
12:05 3,057.84 3,059.04 3,057.84 3,059.04 102,831.3K
12:06 3,059.33 3,061.09 3,059.33 3,061.09 140,521.7K
12:07 3,061.06 3,061.99 3,061.06 3,061.42 120,760.0K
12:08 3,061.39 3,061.39 3,058.89 3,058.89 82,826.4K
12:09 3,058.95 3,060.03 3,058.95 3,059.01 65,033.5K
12:10 3,058.48 3,058.60 3,056.89 3,056.89 82,731.8K
12:11 3,056.91 3,056.91 3,056.00 3,056.02 112,845.9K
12:12 3,055.66 3,055.66 3,054.16 3,054.16 190,283.1K
12:13 3,053.89 3,053.89 3,051.17 3,051.17 429,903.6K
12:14 3,051.26 3,051.26 3,049.60 3,050.04 284,216.5K
12:15 3,049.92 3,052.09 3,049.81 3,051.50 226,575.1K
12:16 3,051.95 3,055.46 3,051.95 3,053.83 265,678.3K
12:17 3,054.65 3,055.24 3,052.42 3,052.42 102,751.8K
12:18 3,052.26 3,052.99 3,052.13 3,052.35 108,981.0K
12:19 3,052.78 3,053.70 3,052.78 3,053.24 90,661.9K
12:20 3,053.04 3,053.43 3,053.03 3,053.20 66,626.5K
12:21 3,053.19 3,053.26 3,051.63 3,051.63 97,334.7K
12:22 3,051.71 3,051.71 3,049.68 3,049.80 181,717.0K
12:23 3,049.35 3,049.35 3,048.18 3,048.20 355,565.7K
12:24 3,049.34 3,051.46 3,049.34 3,050.38 321,861.2K
12:25 3,049.71 3,049.94 3,048.33 3,049.16 200,308.6K
12:26 3,048.97 3,049.01 3,046.71 3,046.71 186,058.7K
12:27 3,046.07 3,048.12 3,043.97 3,043.97 327,328.6K
12:28 3,043.48 3,048.57 3,043.48 3,047.73 324,592.3K
12:29 3,047.03 3,047.03 3,044.19 3,045.19 389,980.1K
12:30 3,046.18 3,047.69 3,043.42 3,043.42 382,016.2K
12:31 3,043.41 3,044.16 3,043.05 3,043.19 335,865.6K
12:32 3,043.27 3,043.32 3,041.57 3,041.57 347,268.9K
12:33 3,041.60 3,042.61 3,040.45 3,040.45 262,013.8K
12:34 3,040.33 3,040.40 3,038.44 3,038.58 364,952.7K
12:35 3,038.60 3,043.56 3,038.60 3,043.56 428,595.0K
12:36 3,043.25 3,044.32 3,040.74 3,040.75 306,196.1K
12:37 3,040.08 3,040.08 3,037.44 3,039.67 645,852.0K
12:38 3,039.39 3,044.71 3,039.18 3,044.71 409,768.3K
12:39 3,044.36 3,046.85 3,044.10 3,046.33 328,512.8K
12:40 3,046.03 3,046.03 3,041.93 3,041.93 302,258.9K
12:41 3,041.85 3,045.00 3,041.85 3,044.01 276,571.8K
12:42 3,043.64 3,043.64 3,042.23 3,042.23 100,485.9K
12:43 3,042.12 3,042.12 3,039.30 3,039.38 134,709.8K
12:44 3,039.42 3,041.62 3,039.22 3,040.97 233,146.4K
12:45 3,039.78 3,042.54 3,038.89 3,038.89 305,651.4K
12:46 3,038.77 3,038.98 3,036.49 3,036.54 489,570.5K
12:47 3,036.53 3,038.45 3,036.38 3,036.76 356,722.0K
12:48 3,036.02 3,037.28 3,033.29 3,033.29 433,307.3K
12:49 3,033.32 3,033.32 3,032.16 3,032.88 489,330.2K
12:50 3,033.92 3,036.86 3,033.92 3,036.86 427,816.9K
12:51 3,037.09 3,041.74 3,036.87 3,036.87 440,705.9K
12:52 3,036.71 3,037.30 3,035.83 3,037.30 285,790.6K
12:53 3,037.97 3,039.54 3,037.55 3,038.20 375,493.6K
12:54 3,038.52 3,039.85 3,038.52 3,038.72 174,538.4K
12:55 3,039.00 3,040.39 3,039.00 3,040.39 139,595.1K
12:56 3,040.75 3,041.38 3,040.75 3,040.97 296,663.6K
12:57 3,041.67 3,043.89 3,041.67 3,042.50 218,782.2K
12:58 3,043.03 3,043.51 3,042.73 3,043.40 310,498.1K
12:59 3,043.20 3,043.28 3,041.46 3,041.46 164,107.4K
13:00 3,040.80 3,042.02 3,040.77 3,041.19 199,874.2K
13:01 3,040.12 3,040.44 3,038.37 3,038.52 158,003.1K
13:02 3,038.61 3,038.61 3,037.30 3,038.10 172,968.7K
13:03 3,039.17 3,039.24 3,038.22 3,038.22 116,284.9K
13:04 3,037.45 3,037.61 3,036.90 3,036.92 236,712.8K
13:05 3,036.75 3,039.49 3,036.75 3,038.78 190,746.1K
13:06 3,038.85 3,038.99 3,038.41 3,038.92 254,078.1K
13:07 3,039.31 3,040.86 3,039.13 3,040.74 177,496.8K
13:08 3,040.78 3,043.16 3,040.78 3,043.13 206,273.6K
13:09 3,043.96 3,044.10 3,042.77 3,043.60 270,440.6K
13:10 3,044.15 3,044.59 3,042.49 3,042.84 145,227.1K
13:11 3,042.92 3,044.04 3,042.73 3,043.48 125,403.6K
13:12 3,043.61 3,046.29 3,043.61 3,045.96 143,195.1K
13:13 3,046.53 3,046.53 3,043.96 3,043.96 131,380.5K
13:14 3,042.82 3,043.01 3,039.92 3,039.92 167,492.1K
13:15 3,039.71 3,040.05 3,039.45 3,039.91 105,747.7K
13:16 3,039.86 3,043.38 3,039.68 3,042.50 171,118.8K
13:17 3,041.73 3,042.57 3,041.52 3,042.57 76,858.7K
13:18 3,042.50 3,044.05 3,042.49 3,043.72 153,607.5K
13:19 3,044.32 3,044.46 3,043.14 3,043.14 141,842.9K
13:20 3,043.42 3,046.16 3,043.42 3,046.02 152,884.1K
13:21 3,045.95 3,047.42 3,045.95 3,046.70 158,299.6K
13:22 3,047.63 3,049.38 3,046.84 3,049.38 205,657.0K
13:23 3,049.38 3,049.55 3,045.45 3,046.51 186,629.6K
13:24 3,046.57 3,046.96 3,046.28 3,046.96 77,026.3K
13:25 3,047.39 3,047.44 3,046.00 3,046.00 93,188.7K
13:26 3,046.11 3,046.11 3,042.98 3,043.23 162,904.1K
13:27 3,043.47 3,043.95 3,042.05 3,042.38 169,290.2K
13:28 3,042.33 3,042.39 3,040.15 3,040.24 196,093.9K
13:29 3,041.48 3,041.67 3,041.01 3,041.51 113,254.9K
13:30 3,041.31 3,041.47 3,040.09 3,041.31 98,786.9K
13:31 3,041.16 3,041.16 3,039.71 3,039.71 69,758.0K
13:32 3,039.38 3,039.49 3,037.13 3,037.71 145,526.1K
13:33 3,037.52 3,037.75 3,037.21 3,037.62 88,342.5K
13:34 3,037.23 3,037.23 3,035.70 3,035.70 203,599.8K
13:35 3,035.56 3,036.87 3,035.56 3,036.43 148,503.7K
13:36 3,036.56 3,036.70 3,035.12 3,035.28 100,881.4K
13:37 3,034.41 3,036.15 3,034.38 3,036.15 229,046.4K
13:38 3,036.10 3,037.87 3,036.10 3,037.87 130,046.4K
13:39 3,037.70 3,038.51 3,036.97 3,036.97 193,159.2K
13:40 3,036.17 3,036.17 3,034.55 3,034.55 183,233.8K
13:41 3,034.76 3,035.06 3,034.60 3,034.70 134,700.0K
13:42 3,035.20 3,039.22 3,035.20 3,038.68 180,181.7K
13:43 3,038.08 3,040.77 3,037.96 3,040.57 118,955.5K
13:44 3,040.48 3,040.60 3,037.22 3,037.40 81,911.0K
13:45 3,037.10 3,038.95 3,037.10 3,038.89 68,150.3K
13:46 3,038.81 3,038.81 3,036.60 3,036.60 85,909.7K
13:47 3,036.98 3,036.98 3,035.03 3,035.35 92,847.8K
13:48 3,035.55 3,035.68 3,034.83 3,035.33 89,552.6K
13:49 3,035.08 3,035.40 3,033.58 3,035.40 157,761.7K
13:50 3,035.37 3,038.48 3,035.37 3,038.48 108,118.1K
13:51 3,038.64 3,040.22 3,037.59 3,040.15 162,214.7K
13:52 3,040.11 3,041.33 3,040.01 3,041.33 74,479.8K
13:53 3,041.27 3,041.90 3,040.50 3,041.38 155,185.1K
13:54 3,041.53 3,041.53 3,040.10 3,040.10 50,183.1K
13:55 3,040.24 3,040.77 3,039.96 3,040.54 67,310.6K
13:56 3,039.99 3,039.99 3,037.97 3,038.87 72,531.6K
13:57 3,039.00 3,039.03 3,038.17 3,038.40 53,169.3K
13:58 3,038.75 3,038.97 3,036.60 3,036.88 81,795.4K
13:59 3,036.91 3,037.47 3,036.73 3,037.16 49,579.4K
14:00 3,037.01 3,037.34 3,036.62 3,037.29 108,640.0K
14:01 3,037.15 3,037.69 3,037.13 3,037.13 71,793.1K
14:02 3,037.14 3,037.70 3,036.96 3,037.64 62,403.3K
14:03 3,037.35 3,037.55 3,036.87 3,036.90 66,142.8K
14:04 3,036.50 3,037.32 3,036.50 3,036.72 57,823.4K
14:05 3,036.68 3,036.88 3,035.43 3,035.43 87,518.9K
14:06 3,035.13 3,035.13 3,032.48 3,033.82 158,968.9K
14:07 3,033.98 3,034.01 3,030.28 3,030.28 266,547.6K
14:08 3,030.09 3,030.09 3,028.42 3,028.42 450,511.2K
14:09 3,027.51 3,027.67 3,025.15 3,025.29 438,665.5K
14:10 3,024.33 3,024.33 3,020.38 3,020.41 752,613.7K
14:11 3,020.38 3,024.53 3,020.38 3,023.80 309,965.4K
14:12 3,018.00 3,018.77 3,017.28 3,018.77 666,187.2K
14:13 3,018.71 3,022.69 3,018.16 3,022.34 423,137.6K
14:14 3,021.55 3,023.40 3,021.55 3,022.46 179,206.1K
14:15 3,022.15 3,022.26 3,021.21 3,022.17 243,386.8K
14:16 3,022.49 3,025.94 3,022.42 3,025.93 233,506.0K
14:17 3,026.38 3,026.67 3,025.69 3,026.00 168,257.7K
14:18 3,026.29 3,026.93 3,026.06 3,026.14 143,989.3K
14:19 3,026.21 3,026.56 3,023.62 3,024.20 161,371.8K
14:20 3,023.51 3,024.51 3,023.51 3,024.51 176,434.2K
14:21 3,024.78 3,025.75 3,024.46 3,024.99 177,183.1K
14:22 3,025.32 3,025.39 3,022.59 3,023.57 202,915.1K
14:23 3,023.82 3,024.39 3,020.29 3,020.29 170,418.7K
14:24 3,019.41 3,019.41 3,016.07 3,018.03 638,733.0K
14:25 3,017.64 3,017.64 3,016.03 3,016.57 302,135.2K
14:26 3,017.71 3,017.77 3,016.62 3,017.65 311,972.9K
14:27 3,018.69 3,020.03 3,017.80 3,019.93 196,770.6K
14:28 3,020.49 3,022.83 3,020.49 3,020.94 221,574.5K
14:29 3,020.79 3,020.86 3,019.95 3,020.69 112,691.5K
14:30 3,022.36 3,022.36 3,021.12 3,021.12 152,818.1K
14:31 3,021.14 3,021.88 3,020.85 3,021.70 125,328.2K
14:32 3,021.49 3,023.16 3,021.49 3,023.16 173,204.9K
14:33 3,023.47 3,026.15 3,023.47 3,026.10 539,159.8K
14:34 3,026.07 3,026.07 3,024.66 3,025.09 118,608.7K
14:35 3,025.16 3,026.68 3,025.04 3,025.31 147,022.5K
14:36 3,025.07 3,025.07 3,023.98 3,024.63 100,495.5K
14:37 3,024.55 3,025.30 3,024.46 3,025.23 71,102.8K
14:38 3,025.20 3,025.20 3,024.31 3,024.62 72,284.9K
14:39 3,024.62 3,024.71 3,023.41 3,023.41 93,681.7K
14:40 3,023.31 3,023.40 3,021.72 3,022.05 165,883.6K
14:41 3,022.95 3,023.73 3,022.65 3,023.67 140,605.7K
14:42 3,023.89 3,024.98 3,023.52 3,023.52 147,728.6K
14:43 3,023.40 3,023.40 3,021.96 3,023.02 148,131.8K
14:44 3,022.94 3,022.94 3,022.19 3,022.25 89,937.4K
14:45 3,021.67 3,021.76 3,021.40 3,021.45 129,212.9K
14:46 3,020.77 3,020.77 3,018.38 3,018.38 309,112.7K
14:47 3,017.80 3,017.80 3,015.73 3,015.73 356,184.2K
14:48 3,015.55 3,015.70 3,013.32 3,013.32 393,854.8K
14:49 3,013.32 3,013.32 3,011.88 3,012.94 470,401.8K
14:50 3,013.14 3,014.50 3,012.95 3,014.05 381,234.3K
14:51 3,015.22 3,015.68 3,014.82 3,015.68 324,246.3K
14:52 3,016.85 3,017.25 3,016.16 3,016.87 318,599.9K
14:53 3,016.34 3,016.34 3,014.63 3,014.67 295,283.1K
14:54 3,013.85 3,013.85 3,012.38 3,012.48 334,100.4K
14:55 3,012.14 3,012.14 3,008.92 3,010.48 458,668.5K
14:56 3,011.32 3,011.32 3,007.06 3,009.35 537,881.3K
14:57 3,010.27 3,013.75 3,009.62 3,012.07 544,453.8K
14:58 3,010.98 3,011.18 3,008.39 3,008.39 278,392.7K
14:59 3,007.98 3,011.87 3,007.98 3,008.24 391,413.8K
15:00 3,009.18 3,011.90 3,009.18 3,010.72 402,664.7K
15:01 3,011.42 3,014.36 3,011.42 3,013.84 359,167.9K
15:02 3,013.46 3,014.02 3,010.05 3,010.90 382,377.9K
15:03 3,010.23 3,011.12 3,009.89 3,010.11 216,466.3K
15:04 3,009.28 3,009.28 3,005.83 3,005.83 513,527.2K
15:05 3,006.46 3,006.88 3,005.28 3,006.31 546,366.0K
15:06 3,005.72 3,006.47 3,005.31 3,005.75 596,901.6K
15:07 3,005.97 3,005.97 3,004.38 3,004.50 396,074.3K
15:08 3,005.62 3,005.82 3,003.92 3,003.92 271,919.7K
15:09 3,004.00 3,005.03 3,003.00 3,004.42 629,813.8K
15:10 3,003.29 3,004.09 3,001.70 3,004.09 539,697.2K
15:11 3,003.58 3,003.72 3,003.18 3,003.24 332,666.4K
15:12 3,003.58 3,007.19 3,003.58 3,005.64 519,049.1K
15:13 3,006.43 3,010.98 3,006.33 3,009.37 488,434.4K
15:14 3,008.90 3,010.57 3,008.90 3,010.15 264,695.7K
15:15 3,011.50 3,013.92 3,011.50 3,012.77 494,103.5K
15:16 3,011.40 3,013.33 3,011.40 3,012.90 374,174.1K
15:17 3,014.13 3,017.58 3,013.67 3,017.53 670,684.5K
15:18 3,015.57 3,016.00 3,013.59 3,013.59 304,621.2K
15:19 3,011.92 3,013.88 3,011.83 3,013.76 261,770.0K
15:20 3,013.76 3,014.82 3,012.90 3,014.66 233,894.5K
15:21 3,014.79 3,017.87 3,014.79 3,017.27 282,622.2K
15:22 3,016.34 3,017.00 3,015.26 3,015.95 240,961.2K
15:23 3,015.65 3,016.96 3,014.92 3,015.62 134,234.2K
15:24 3,014.89 3,014.89 3,013.25 3,013.49 201,346.1K
15:25 3,013.28 3,015.01 3,013.28 3,014.02 160,437.0K
15:26 3,013.26 3,013.26 3,011.39 3,011.39 164,776.8K
15:27 3,011.66 3,011.66 3,009.50 3,009.65 251,978.0K
15:28 3,009.83 3,010.95 3,008.84 3,010.80 162,974.4K
15:29 3,010.65 3,012.92 3,010.65 3,012.92 167,771.5K
15:30 3,012.65 3,012.65 3,010.48 3,010.48 134,750.9K
15:31 3,009.47 3,010.08 3,008.35 3,010.06 207,497.2K
15:32 3,009.01 3,009.01 3,006.88 3,006.88 149,137.6K
15:33 3,006.80 3,013.03 3,006.75 3,012.60 288,414.6K
15:34 3,013.19 3,014.00 3,012.76 3,013.35 143,723.9K
15:35 3,012.93 3,013.69 3,012.08 3,013.69 139,632.7K
15:36 3,014.00 3,015.02 3,014.00 3,015.02 178,209.5K
15:37 3,014.76 3,016.77 3,014.76 3,016.77 368,856.3K
15:38 3,016.78 3,017.53 3,016.78 3,016.81 170,756.8K
15:39 3,016.98 3,018.56 3,016.67 3,018.51 144,061.0K
15:40 3,018.43 3,018.61 3,015.37 3,017.06 199,711.1K
15:41 3,016.77 3,017.53 3,015.09 3,015.18 144,321.6K
15:42 3,015.09 3,017.03 3,015.05 3,016.93 154,131.8K
15:43 3,016.73 3,017.73 3,016.42 3,017.66 109,009.1K
15:44 3,018.02 3,020.73 3,018.02 3,020.27 382,559.5K
15:45 3,019.72 3,020.39 3,019.55 3,019.81 176,164.3K
15:46 3,019.03 3,019.67 3,018.54 3,018.98 157,339.4K
15:47 3,019.39 3,019.55 3,017.32 3,017.35 211,952.3K
15:48 3,017.59 3,018.65 3,017.59 3,018.17 180,812.7K
15:49 3,016.41 3,016.41 3,014.06 3,014.06 294,994.7K
15:50 3,013.73 3,013.73 3,010.98 3,011.58 354,955.9K
15:51 3,011.74 3,016.29 3,011.74 3,016.29 254,984.0K
15:52 3,016.48 3,016.75 3,012.81 3,013.38 207,816.2K
15:53 3,013.82 3,014.13 3,012.77 3,012.77 161,166.0K
15:54 3,012.91 3,013.52 3,012.84 3,013.16 154,309.9K
15:55 3,013.28 3,013.28 3,012.66 3,012.74 115,174.1K
15:56 3,012.86 3,012.93 3,012.30 3,012.91 115,983.2K
15:57 3,013.80 3,013.80 3,013.45 3,013.78 102,337.8K
15:58 3,013.39 3,014.45 3,013.39 3,014.45 169,226.4K
15:59 3,014.16 3,014.69 3,013.80 3,014.23 134,820.9K
16:00 3,014.19 3,014.47 3,013.37 3,013.45 252,730.2K
16:01 3,013.49 3,013.55 3,011.32 3,011.59 275,148.2K
16:02 3,011.61 3,011.61 3,009.40 3,009.40 252,793.1K
16:03 3,009.02 3,009.02 3,007.63 3,007.78 410,567.6K
16:04 3,007.68 3,007.95 3,006.98 3,007.95 329,436.7K
16:05 3,009.31 3,010.92 3,008.75 3,008.91 288,650.8K
16:06 3,007.79 3,007.79 3,004.64 3,004.64 291,550.4K
16:07 3,004.67 3,009.63 3,004.50 3,009.25 219,399.4K
16:08 3,008.21 3,010.97 3,008.21 3,010.09 161,539.5K
16:09 3,009.51 3,009.65 3,008.60 3,009.00 187,157.1K
16:10 3,008.64 3,009.52 3,007.78 3,009.52 218,245.9K
16:11 3,009.47 3,010.09 3,009.12 3,009.52 245,343.8K
16:12 3,009.12 3,012.81 3,009.12 3,012.81 437,721.3K
16:13 3,012.14 3,012.14 3,009.59 3,009.59 304,089.0K
16:14 3,008.48 3,012.77 3,007.77 3,012.10 315,114.7K
16:15 3,011.76 3,013.43 3,011.76 3,013.43 237,900.9K
16:16 3,012.66 3,013.18 3,012.66 3,013.18 259,117.5K
16:17 3,012.77 3,016.78 3,012.77 3,016.66 410,597.0K
16:18 3,015.96 3,016.08 3,014.33 3,014.60 210,622.5K
16:19 3,014.24 3,014.61 3,012.61 3,012.73 189,594.4K
16:20 3,012.48 3,013.45 3,012.32 3,013.14 117,466.0K
16:21 3,013.74 3,013.96 3,013.24 3,013.96 135,743.7K
16:22 3,013.36 3,013.39 3,012.14 3,012.14 156,595.1K
16:23 3,011.72 3,012.12 3,011.55 3,011.74 158,600.3K
16:24 3,011.48 3,011.64 3,011.31 3,011.40 204,395.2K
16:25 3,011.23 3,013.73 3,011.23 3,013.73 174,131.9K
16:26 3,015.30 3,020.18 3,014.34 3,020.18 544,604.1K
16:27 3,021.03 3,026.07 3,021.03 3,025.42 842,630.8K
16:28 3,024.23 3,024.70 3,022.61 3,023.07 455,747.7K
16:29 3,022.94 3,023.25 3,019.31 3,020.59 315,835.8K
16:30 3,020.33 3,020.33 3,018.05 3,018.05 166,149.1K
16:31 3,018.28 3,018.31 3,015.93 3,016.11 194,571.6K
16:32 3,015.98 3,019.35 3,015.92 3,018.71 157,539.9K
16:33 3,019.03 3,020.12 3,019.03 3,020.08 173,582.1K
16:34 3,019.96 3,020.53 3,019.77 3,020.46 198,310.8K
16:35 3,020.49 3,020.77 3,019.35 3,019.35 147,222.6K
16:36 3,018.73 3,018.73 3,018.31 3,018.31 178,073.5K
16:37 3,017.61 3,018.45 3,016.76 3,016.76 119,449.7K
16:38 3,016.90 3,018.39 3,016.66 3,018.29 104,812.4K
16:39 3,018.11 3,019.02 3,017.83 3,018.96 123,505.3K
16:40 3,018.54 3,019.39 3,018.39 3,019.36 93,944.1K
16:41 3,019.78 3,021.38 3,019.64 3,021.38 212,189.6K
16:42 3,021.96 3,024.26 3,021.96 3,024.17 277,327.9K
16:43 3,025.44 3,025.65 3,018.50 3,018.50 476,555.5K
16:44 3,018.29 3,021.28 3,018.29 3,021.28 116,268.6K
16:45 3,020.57 3,020.57 3,019.71 3,019.84 147,595.9K
16:46 3,019.79 3,020.98 3,019.66 3,020.97 96,331.8K
16:47 3,021.30 3,022.36 3,021.18 3,021.79 118,949.0K
16:48 3,021.73 3,025.19 3,021.73 3,025.19 211,390.1K
16:49 3,025.10 3,026.27 3,024.17 3,025.10 255,585.3K
16:50 3,024.13 3,024.61 3,023.56 3,023.65 212,391.2K
16:51 3,023.47 3,024.09 3,023.09 3,023.73 138,212.1K
16:52 3,023.90 3,023.90 3,023.49 3,023.49 129,838.7K
16:53 3,022.85 3,022.85 3,021.34 3,021.40 214,950.1K
16:54 3,020.14 3,020.14 3,018.47 3,018.82 249,251.5K
16:55 3,019.53 3,020.36 3,018.83 3,018.83 163,594.8K
16:56 3,019.36 3,019.61 3,017.24 3,017.24 160,787.7K
16:57 3,016.07 3,016.07 3,014.44 3,014.44 343,979.5K
16:58 3,014.69 3,014.82 3,012.91 3,013.01 275,641.8K
16:59 3,014.25 3,015.53 3,014.25 3,014.70 157,793.7K
17:00 3,014.36 3,015.87 3,012.81 3,015.87 217,102.2K
17:01 3,015.74 3,016.79 3,015.74 3,016.28 94,430.3K
17:02 3,017.13 3,019.45 3,017.13 3,019.38 201,557.7K
17:03 3,018.77 3,019.25 3,018.47 3,018.93 135,530.8K
17:04 3,020.06 3,020.35 3,018.32 3,018.32 152,516.2K
17:05 3,017.78 3,018.65 3,017.49 3,017.49 104,642.9K
17:06 3,017.01 3,017.01 3,016.71 3,016.75 96,733.3K
17:07 3,016.84 3,017.44 3,016.78 3,016.92 76,979.9K
17:08 3,016.94 3,018.15 3,016.94 3,017.60 161,170.9K
17:09 3,017.78 3,017.78 3,016.68 3,016.68 126,698.5K
17:10 3,016.53 3,016.53 3,014.86 3,014.86 118,011.0K
17:11 3,014.72 3,015.87 3,014.05 3,015.87 195,411.0K
17:12 3,015.64 3,015.70 3,013.70 3,013.86 114,942.8K
17:13 3,014.42 3,014.43 3,013.81 3,013.84 103,095.2K
17:14 3,013.78 3,014.89 3,013.75 3,014.47 88,611.9K
17:15 3,014.42 3,015.62 3,014.42 3,015.19 103,707.3K
17:16 3,015.05 3,015.92 3,015.05 3,015.92 158,180.2K
17:17 3,016.29 3,017.73 3,016.27 3,017.65 171,535.7K
17:18 3,017.34 3,019.15 3,017.31 3,017.83 181,448.4K
17:19 3,018.05 3,019.00 3,018.05 3,018.41 127,181.0K
17:20 3,017.85 3,018.49 3,017.31 3,018.49 97,923.5K
17:21 3,018.80 3,020.60 3,018.80 3,019.66 207,360.1K
17:22 3,020.05 3,021.48 3,020.05 3,021.46 170,549.4K
17:23 3,021.42 3,021.42 3,020.00 3,020.07 174,251.2K
17:24 3,020.19 3,021.12 3,020.13 3,020.60 113,706.0K
17:25 3,020.89 3,021.95 3,020.89 3,021.83 161,739.9K
17:26 3,022.50 3,023.70 3,022.50 3,023.70 251,846.0K
17:27 3,023.96 3,025.14 3,023.87 3,024.87 164,605.3K
17:28 3,024.88 3,025.37 3,024.62 3,025.12 129,075.8K
17:29 3,024.79 3,025.21 3,024.55 3,024.72 170,767.8K
17:30 3,024.35 3,024.98 3,024.35 3,024.87 138,094.9K
17:31 3,024.73 3,025.44 3,024.54 3,025.44 254,831.1K
17:32 3,024.93 3,025.04 3,024.60 3,024.60 144,442.2K
17:33 3,024.88 3,025.67 3,024.67 3,025.67 108,136.3K
17:34 3,025.60 3,027.02 3,025.55 3,027.02 102,426.1K
17:35 3,026.91 3,027.68 3,026.65 3,027.62 177,377.5K
17:36 3,027.81 3,028.97 3,027.81 3,027.95 310,257.7K
17:37 3,027.86 3,028.41 3,027.75 3,028.41 246,910.6K
17:38 3,027.69 3,027.97 3,027.26 3,027.37 221,163.0K
17:39 3,027.31 3,027.31 3,026.75 3,026.86 134,540.7K
17:40 3,027.05 3,027.18 3,026.40 3,026.70 136,991.4K
17:41 3,026.79 3,027.19 3,026.79 3,027.13 172,765.5K
17:42 3,027.13 3,027.85 3,026.18 3,026.29 181,348.6K
17:43 3,025.29 3,025.29 3,024.14 3,024.14 263,076.4K
17:44 3,023.79 3,023.79 3,022.92 3,022.97 229,376.9K
17:45 3,022.54 3,022.54 3,021.23 3,022.07 257,685.0K
17:46 3,022.38 3,023.55 3,022.38 3,022.73 167,731.7K
17:47 3,022.92 3,023.03 3,021.59 3,021.91 141,871.5K
17:48 3,022.37 3,023.40 3,021.64 3,023.40 153,562.0K
17:49 3,023.64 3,025.65 3,023.25 3,025.65 168,707.2K
17:50 3,025.63 3,026.01 3,023.96 3,024.15 118,446.3K
17:51 3,024.00 3,025.27 3,024.00 3,025.20 79,376.3K
17:52 3,025.17 3,025.17 3,024.23 3,024.23 111,099.1K
17:53 3,024.02 3,024.27 3,023.78 3,024.27 139,174.9K
17:54 3,024.26 3,024.47 3,024.01 3,024.33 65,806.6K
17:55 3,024.20 3,024.20 3,022.86 3,023.26 153,674.8K
17:56 3,023.33 3,023.33 3,022.67 3,023.30 97,352.3K
17:57 3,023.73 3,023.88 3,023.27 3,023.27 93,862.0K
17:58 3,022.06 3,022.25 3,021.77 3,021.77 91,684.2K
17:59 3,022.27 3,022.27 3,018.85 3,018.85 196,669.0K
18:00 3,019.21 3,019.74 3,018.14 3,018.60 138,994.7K
18:01 3,018.00 3,018.76 3,018.00 3,018.71 145,119.6K
18:02 3,018.85 3,019.78 3,018.85 3,019.78 81,653.8K
18:03 3,019.66 3,020.78 3,019.45 3,020.78 132,072.4K
18:04 3,020.91 3,021.51 3,020.91 3,021.30 87,079.6K
18:05 3,021.06 3,021.06 3,018.64 3,019.28 215,029.8K
18:06 3,019.22 3,020.71 3,019.22 3,020.71 108,933.0K
18:07 3,020.72 3,023.62 3,020.72 3,023.59 152,506.4K
18:08 3,023.48 3,025.21 3,023.48 3,024.40 156,208.8K
18:09 3,024.41 3,024.42 3,023.11 3,023.84 110,381.8K
18:10 3,024.25 3,024.81 3,022.47 3,022.85 93,048.6K
18:11 3,023.37 3,024.14 3,023.37 3,024.12 50,153.9K
18:12 3,024.43 3,024.81 3,023.46 3,023.46 83,167.5K
18:13 3,023.49 3,023.55 3,022.40 3,023.20 107,264.7K
18:14 3,023.54 3,024.15 3,023.54 3,024.15 84,883.6K
18:15 3,023.92 3,024.71 3,023.92 3,024.71 70,010.0K
18:16 3,024.64 3,024.99 3,024.64 3,024.99 91,844.9K
18:17 3,024.54 3,025.93 3,024.54 3,025.86 164,754.3K
18:18 3,025.74 3,026.40 3,025.40 3,025.96 112,324.7K
18:19 3,025.99 3,027.11 3,025.98 3,027.11 77,651.5K
18:20 3,027.15 3,028.29 3,027.15 3,028.29 140,428.3K
18:21 3,028.46 3,028.98 3,028.46 3,028.96 148,864.8K
18:22 3,029.13 3,030.70 3,029.13 3,030.70 113,540.4K
18:23 3,031.22 3,032.09 3,031.22 3,031.92 210,593.1K
18:24 3,032.26 3,033.76 3,032.21 3,033.62 219,887.8K
18:25 3,034.53 3,034.73 3,032.70 3,032.70 336,004.0K
18:26 3,032.50 3,033.60 3,032.01 3,032.26 229,346.3K
18:27 3,032.07 3,032.23 3,030.01 3,030.37 211,826.8K
18:28 3,030.61 3,030.99 3,030.49 3,030.85 124,264.0K
18:29 3,031.10 3,033.37 3,031.10 3,032.86 151,702.4K
18:30 3,033.26 3,033.33 3,031.91 3,032.34 154,299.9K
18:31 3,032.53 3,032.53 3,031.30 3,032.27 132,158.0K
18:32 3,032.22 3,032.60 3,032.18 3,032.44 115,965.4K
18:33 3,032.36 3,032.76 3,032.33 3,032.76 74,613.9K
18:34 3,032.77 3,033.83 3,032.77 3,033.83 224,241.9K
18:35 3,032.05 3,032.08 3,031.41 3,032.04 233,554.6K
18:36 3,031.91 3,031.92 3,031.27 3,031.27 210,181.0K
18:37 3,031.32 3,031.32 3,030.29 3,031.30 214,205.8K
18:38 3,030.77 3,030.92 3,030.59 3,030.86 147,713.4K
18:39 3,030.86 3,031.12 3,030.86 3,030.96 109,083.9K
18:40 3,031.00 3,031.00 3,031.00 3,031.00 716,145.0K
18:43 3,025.65 3,025.65 3,025.65 3,025.65 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음