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 3,010.37 3,018.31 3,010.37 3,018.31 1,452,148.4K
10:01 3,019.56 3,019.86 3,017.04 3,018.37 453,456.0K
10:02 3,017.59 3,022.31 3,017.37 3,022.31 379,441.3K
10:03 3,023.00 3,026.61 3,022.34 3,026.61 604,409.7K
10:04 3,028.25 3,028.50 3,026.29 3,026.72 811,798.8K
10:05 3,029.59 3,031.56 3,028.79 3,028.79 764,176.8K
10:06 3,027.56 3,027.87 3,023.34 3,023.34 449,966.6K
10:07 3,022.15 3,027.12 3,022.15 3,027.05 372,306.4K
10:08 3,025.23 3,028.54 3,025.23 3,027.29 275,793.3K
10:09 3,027.65 3,028.35 3,026.48 3,027.52 340,178.5K
10:10 3,027.85 3,028.70 3,027.31 3,028.15 253,116.0K
10:11 3,027.86 3,028.01 3,025.97 3,025.97 272,459.6K
10:12 3,025.51 3,025.51 3,020.42 3,022.45 342,281.3K
10:13 3,022.80 3,022.88 3,020.18 3,021.08 193,476.7K
10:14 3,022.22 3,023.15 3,022.22 3,022.37 139,343.0K
10:15 3,022.75 3,022.75 3,018.03 3,018.16 171,559.5K
10:16 3,016.82 3,020.26 3,016.66 3,020.26 223,604.0K
10:17 3,019.92 3,021.47 3,019.77 3,021.05 136,925.7K
10:18 3,021.28 3,022.24 3,021.25 3,021.56 137,959.0K
10:19 3,020.87 3,020.87 3,018.94 3,019.95 161,238.4K
10:20 3,021.07 3,021.75 3,019.99 3,020.88 142,444.0K
10:21 3,021.40 3,021.45 3,020.44 3,020.44 117,285.0K
10:22 3,021.04 3,026.42 3,021.04 3,026.42 296,349.7K
10:23 3,026.03 3,026.03 3,025.15 3,025.33 142,921.7K
10:24 3,025.84 3,025.84 3,021.33 3,021.33 163,670.5K
10:25 3,021.90 3,021.90 3,021.32 3,021.39 100,255.7K
10:26 3,022.39 3,022.72 3,020.34 3,020.34 180,256.9K
10:27 3,018.99 3,018.99 3,015.67 3,015.72 307,962.4K
10:28 3,015.64 3,018.01 3,015.64 3,017.12 199,446.0K
10:29 3,016.64 3,016.64 3,012.81 3,013.07 217,876.4K
10:30 3,014.72 3,015.07 3,011.51 3,012.07 234,830.7K
10:31 3,011.17 3,011.17 3,009.25 3,009.25 239,879.3K
10:32 3,009.88 3,010.01 3,008.50 3,008.50 244,967.7K
10:33 3,008.35 3,009.58 3,007.51 3,009.58 331,924.0K
10:34 3,008.25 3,008.64 3,007.36 3,007.65 224,744.9K
10:35 3,006.98 3,007.77 3,006.80 3,007.39 303,734.5K
10:36 3,005.98 3,007.30 3,005.54 3,005.54 324,922.0K
10:37 3,006.93 3,008.98 3,005.98 3,005.98 258,267.2K
10:38 3,005.49 3,005.90 3,002.94 3,004.22 430,691.6K
10:39 3,005.55 3,007.39 3,005.55 3,006.44 305,631.1K
10:40 3,005.82 3,006.00 3,003.18 3,003.18 164,218.0K
10:41 3,003.22 3,003.44 3,000.44 3,001.14 294,411.5K
10:42 3,001.48 3,002.30 3,000.93 3,000.93 264,230.7K
10:43 3,000.87 3,002.96 3,000.87 3,002.96 197,766.3K
10:44 3,002.84 3,003.47 3,002.54 3,002.91 155,237.1K
10:45 3,001.92 3,001.92 2,997.87 2,997.87 510,995.2K
10:46 2,995.22 2,995.22 2,992.40 2,993.45 840,722.3K
10:47 2,994.53 2,995.07 2,993.30 2,993.44 357,940.0K
10:48 2,993.30 2,993.57 2,987.68 2,987.80 421,262.2K
10:49 2,988.90 2,990.20 2,985.98 2,986.73 404,024.1K
10:50 2,987.45 2,992.66 2,987.02 2,992.66 404,269.0K
10:51 2,992.46 2,994.01 2,992.46 2,993.27 238,080.7K
10:52 2,991.93 2,991.93 2,989.55 2,989.70 203,429.3K
10:53 2,992.33 2,993.71 2,991.58 2,993.71 158,218.1K
10:54 2,993.60 2,993.78 2,992.22 2,992.22 155,810.6K
10:55 2,991.46 2,991.46 2,988.59 2,988.59 283,376.6K
10:56 2,989.19 2,991.15 2,988.44 2,988.87 204,437.6K
10:57 2,989.48 2,989.55 2,987.62 2,987.65 182,981.7K
10:58 2,987.84 2,987.93 2,985.07 2,985.20 196,957.3K
10:59 2,985.38 2,985.79 2,983.93 2,983.93 238,002.0K
11:00 2,985.85 2,989.08 2,985.42 2,989.08 276,423.7K
11:01 2,989.56 2,994.66 2,989.56 2,994.66 315,961.9K
11:02 2,995.59 2,995.59 2,993.98 2,994.45 213,840.6K
11:03 2,995.34 2,998.88 2,995.34 2,998.49 317,809.2K
11:04 2,996.92 2,997.79 2,996.92 2,997.74 128,453.1K
11:05 2,998.68 3,003.04 2,998.68 3,002.66 405,845.6K
11:06 3,002.24 3,002.93 2,999.16 2,999.16 314,692.6K
11:07 2,998.79 2,999.75 2,998.62 2,998.68 128,005.2K
11:08 2,998.30 2,998.30 2,996.00 2,996.36 167,847.3K
11:09 2,997.48 2,997.53 2,995.09 2,995.15 108,832.7K
11:10 2,995.17 3,000.26 2,995.17 2,998.97 200,095.6K
11:11 2,999.27 2,999.87 2,998.47 2,998.47 69,267.1K
11:12 2,998.77 2,999.22 2,998.36 2,999.22 91,238.9K
11:13 2,999.46 2,999.55 2,998.66 2,998.72 67,175.4K
11:14 2,999.10 3,000.19 2,999.10 3,000.19 62,206.2K
11:15 3,000.98 3,001.61 3,000.98 3,001.61 77,820.1K
11:16 3,001.64 3,004.88 3,001.64 3,004.88 178,633.2K
11:17 3,004.89 3,005.23 3,001.24 3,001.24 143,120.0K
11:18 3,000.39 3,000.39 2,996.96 2,996.96 153,914.6K
11:19 2,997.46 3,000.00 2,997.46 2,999.14 72,494.1K
11:20 2,999.19 2,999.19 2,996.31 2,996.31 144,207.7K
11:21 2,996.37 2,999.12 2,996.37 2,998.36 72,300.9K
11:22 2,997.28 2,997.56 2,996.36 2,996.36 65,354.4K
11:23 2,996.21 2,996.21 2,992.53 2,993.23 310,198.3K
11:24 2,994.06 2,995.08 2,991.60 2,991.60 138,247.6K
11:25 2,991.19 2,991.84 2,989.36 2,989.36 190,985.5K
11:26 2,989.83 2,992.22 2,989.83 2,992.22 175,871.5K
11:27 2,993.37 2,993.49 2,992.17 2,992.20 122,716.2K
11:28 2,992.28 2,992.96 2,991.07 2,991.07 129,990.1K
11:29 2,990.94 2,991.06 2,989.03 2,989.07 84,671.3K
11:30 2,988.76 2,997.18 2,988.76 2,996.33 325,232.3K
11:31 2,993.63 2,993.63 2,990.63 2,990.63 98,308.6K
11:32 2,989.93 2,989.93 2,988.60 2,988.60 145,465.4K
11:33 2,988.86 2,988.95 2,987.51 2,987.58 112,895.3K
11:34 2,988.14 2,989.61 2,988.14 2,989.31 110,025.0K
11:35 2,988.77 2,988.77 2,987.25 2,987.25 95,750.8K
11:36 2,988.73 2,992.79 2,988.73 2,991.86 223,943.8K
11:37 2,991.68 2,991.68 2,990.18 2,990.18 73,983.0K
11:38 2,989.72 2,989.97 2,988.58 2,989.89 148,571.1K
11:39 2,989.87 2,990.32 2,983.87 2,984.29 296,877.5K
11:40 2,985.83 2,985.83 2,983.99 2,984.01 149,062.1K
11:41 2,984.73 2,985.61 2,984.46 2,984.87 134,378.0K
11:42 2,984.67 2,984.67 2,980.67 2,980.67 233,639.2K
11:43 2,980.34 2,980.34 2,976.62 2,978.15 417,485.9K
11:44 2,978.36 2,978.36 2,976.07 2,976.29 155,193.2K
11:45 2,976.50 2,976.87 2,976.02 2,976.02 233,708.1K
11:46 2,976.12 2,976.45 2,973.07 2,973.28 226,327.3K
11:47 2,972.97 2,972.97 2,972.13 2,972.17 201,765.5K
11:48 2,971.55 2,972.75 2,971.08 2,972.72 321,030.1K
11:49 2,972.42 2,972.44 2,971.40 2,971.40 208,755.3K
11:50 2,971.48 2,977.96 2,971.43 2,977.96 230,694.2K
11:51 2,979.83 2,980.15 2,977.97 2,980.03 162,569.0K
11:52 2,979.27 2,979.27 2,977.60 2,977.60 114,736.9K
11:53 2,978.91 2,979.74 2,978.69 2,979.61 117,414.7K
11:54 2,978.98 2,981.61 2,978.58 2,981.61 183,091.3K
11:55 2,982.06 2,982.16 2,979.17 2,980.03 158,154.7K
11:56 2,979.86 2,981.72 2,979.83 2,981.72 85,125.3K
11:57 2,980.69 2,980.91 2,978.68 2,978.81 125,489.8K
11:58 2,978.43 2,979.13 2,978.35 2,979.13 105,369.5K
11:59 2,978.89 2,979.00 2,978.41 2,978.41 83,831.0K
12:00 2,978.89 2,984.44 2,978.89 2,984.02 223,290.9K
12:01 2,983.09 2,985.37 2,982.72 2,985.37 127,129.8K
12:02 2,985.33 2,985.45 2,983.47 2,984.29 170,020.5K
12:03 2,983.63 2,984.37 2,983.63 2,983.77 89,590.1K
12:04 2,983.41 2,983.58 2,982.99 2,983.58 70,973.7K
12:05 2,983.57 2,983.65 2,983.10 2,983.25 57,316.5K
12:06 2,983.28 2,983.58 2,983.18 2,983.58 62,018.2K
12:07 2,983.66 2,985.99 2,983.66 2,985.99 116,422.6K
12:08 2,985.89 2,991.32 2,985.71 2,990.96 230,605.2K
12:09 2,990.96 2,993.92 2,990.96 2,991.76 265,253.4K
12:10 2,991.20 2,991.20 2,988.67 2,988.67 129,956.3K
12:11 2,988.88 2,988.98 2,988.18 2,988.47 64,306.3K
12:12 2,988.95 2,990.08 2,988.95 2,989.75 96,025.8K
12:13 2,990.47 2,993.31 2,990.47 2,993.31 178,543.3K
12:14 2,993.52 2,994.56 2,993.23 2,993.89 161,482.0K
12:15 2,995.75 2,997.91 2,995.43 2,995.54 208,746.6K
12:16 2,994.72 2,994.72 2,992.13 2,992.13 111,313.2K
12:17 2,991.65 2,992.49 2,991.29 2,992.11 80,355.0K
12:18 2,992.23 2,992.25 2,990.90 2,990.90 98,394.0K
12:19 2,990.92 2,990.92 2,989.18 2,989.18 81,540.6K
12:20 2,988.89 2,988.94 2,988.36 2,988.52 109,572.6K
12:21 2,989.45 2,989.53 2,988.74 2,988.74 56,776.4K
12:22 2,988.34 2,990.67 2,987.90 2,990.67 90,056.0K
12:23 2,988.05 2,989.91 2,988.05 2,989.91 109,295.8K
12:24 2,990.10 2,991.54 2,989.53 2,991.54 86,837.8K
12:25 2,991.36 2,991.48 2,989.61 2,989.61 60,676.8K
12:26 2,989.69 2,990.50 2,989.68 2,990.43 58,375.3K
12:27 2,990.06 2,990.06 2,988.99 2,990.03 73,881.6K
12:28 2,989.91 2,989.99 2,988.60 2,988.64 56,586.1K
12:29 2,988.47 2,989.71 2,988.47 2,989.40 42,329.1K
12:30 2,989.37 2,989.42 2,988.37 2,988.47 51,989.7K
12:31 2,988.44 2,988.86 2,987.02 2,987.04 74,247.8K
12:32 2,986.91 2,987.16 2,986.57 2,986.57 88,432.6K
12:33 2,986.26 2,986.26 2,983.52 2,983.80 121,289.2K
12:34 2,984.00 2,987.41 2,983.56 2,987.41 107,939.6K
12:35 2,987.44 2,987.44 2,985.28 2,986.00 65,883.6K
12:36 2,987.24 2,987.39 2,986.15 2,986.15 58,667.3K
12:37 2,986.13 2,986.32 2,984.12 2,984.35 53,817.2K
12:38 2,984.64 2,984.64 2,982.44 2,982.44 105,937.0K
12:39 2,982.77 2,983.18 2,982.18 2,983.18 101,081.3K
12:40 2,983.08 2,984.27 2,983.03 2,984.27 61,453.1K
12:41 2,983.93 2,984.68 2,983.76 2,984.50 87,205.4K
12:42 2,984.53 2,986.73 2,984.34 2,986.73 124,510.2K
12:43 2,987.03 2,987.60 2,986.87 2,986.97 126,314.1K
12:44 2,986.47 2,986.82 2,986.21 2,986.21 78,503.0K
12:45 2,986.20 2,987.12 2,986.20 2,986.52 47,163.5K
12:46 2,986.33 2,988.79 2,986.23 2,988.72 128,298.6K
12:47 2,988.96 2,990.43 2,988.39 2,990.15 113,663.2K
12:48 2,989.43 2,989.43 2,988.20 2,988.87 79,749.4K
12:49 2,989.08 2,989.63 2,989.08 2,989.49 84,477.7K
12:50 2,989.71 2,990.98 2,989.69 2,990.74 90,088.3K
12:51 2,990.79 2,991.50 2,990.79 2,991.50 122,627.7K
12:52 2,991.54 2,995.11 2,991.54 2,995.11 207,683.6K
12:53 2,995.49 2,996.43 2,994.75 2,996.39 168,822.0K
12:54 2,996.92 2,999.61 2,996.92 2,999.61 301,719.1K
12:55 3,000.55 3,002.23 3,000.43 3,001.72 311,442.5K
12:56 3,002.17 3,002.63 3,001.87 3,002.42 164,237.6K
12:57 3,001.93 3,001.93 3,000.24 3,000.24 154,013.0K
12:58 3,000.10 3,000.27 2,999.65 2,999.69 107,133.6K
12:59 3,000.00 3,000.18 2,998.48 2,999.45 134,977.4K
13:00 2,999.72 3,001.71 2,999.72 3,001.49 145,404.1K
13:01 3,003.65 3,010.83 3,003.65 3,010.32 526,199.1K
13:02 3,009.68 3,009.68 3,008.05 3,008.05 262,140.5K
13:03 3,008.61 3,008.61 3,006.15 3,006.35 206,717.8K
13:04 3,006.89 3,008.54 3,006.89 3,008.09 188,191.3K
13:05 3,008.40 3,011.53 3,007.78 3,011.50 250,701.3K
13:06 3,012.37 3,013.20 3,011.98 3,012.19 251,622.4K
13:07 3,011.88 3,012.23 3,010.66 3,010.66 114,615.6K
13:08 3,010.62 3,010.62 3,007.95 3,008.18 135,614.7K
13:09 3,007.79 3,010.76 3,007.10 3,008.51 209,361.9K
13:10 3,008.78 3,008.78 3,007.67 3,007.71 114,021.4K
13:11 3,007.28 3,007.59 3,006.18 3,007.16 113,788.6K
13:12 3,006.59 3,008.85 3,005.83 3,008.51 143,014.5K
13:13 3,008.44 3,008.44 3,006.50 3,007.21 80,017.2K
13:14 3,007.56 3,009.84 3,007.56 3,009.65 94,372.5K
13:15 3,009.65 3,010.18 3,008.55 3,008.72 90,774.9K
13:16 3,008.43 3,009.36 3,008.30 3,009.34 112,943.4K
13:17 3,010.03 3,010.99 3,010.01 3,010.52 124,231.8K
13:18 3,011.36 3,011.42 3,010.79 3,011.37 106,451.3K
13:19 3,012.35 3,012.44 3,007.52 3,007.52 161,840.9K
13:20 3,006.96 3,006.96 3,003.69 3,006.11 169,560.4K
13:21 3,005.57 3,006.56 3,004.80 3,004.92 111,745.2K
13:22 3,004.29 3,004.29 3,001.44 3,002.33 132,237.3K
13:23 3,002.70 3,002.79 2,999.69 2,999.69 149,333.1K
13:24 2,999.18 3,001.63 2,999.18 3,001.63 158,352.1K
13:25 3,001.58 3,007.50 3,001.58 3,005.71 222,478.2K
13:26 3,005.00 3,006.07 3,004.79 3,004.79 66,110.1K
13:27 3,005.93 3,006.81 3,005.14 3,005.14 78,326.1K
13:28 3,004.64 3,004.64 3,002.66 3,003.84 96,720.4K
13:29 3,004.59 3,005.50 3,003.28 3,003.30 67,936.8K
13:30 3,002.83 3,002.83 3,001.79 3,001.79 82,498.0K
13:31 3,001.84 3,004.57 3,001.84 3,004.57 89,278.8K
13:32 3,004.67 3,005.04 3,003.90 3,004.99 59,360.4K
13:33 3,006.46 3,007.04 3,006.43 3,006.56 90,825.2K
13:34 3,005.82 3,006.38 3,005.70 3,005.70 60,001.8K
13:35 3,005.53 3,005.53 3,002.79 3,002.95 72,715.6K
13:36 3,002.50 3,002.51 3,000.78 3,000.78 76,099.5K
13:37 3,000.38 3,001.06 2,999.18 3,000.82 91,335.4K
13:38 3,000.25 3,002.51 3,000.13 3,002.51 47,353.5K
13:39 3,003.29 3,003.43 3,003.09 3,003.41 52,380.9K
13:40 3,003.86 3,003.86 3,000.43 3,000.56 78,176.8K
13:41 3,000.31 3,000.48 2,999.38 2,999.79 65,855.5K
13:42 2,999.37 3,004.57 2,999.33 3,004.57 110,050.0K
13:43 3,004.19 3,004.97 3,003.98 3,004.83 50,455.9K
13:44 3,005.48 3,005.58 3,005.30 3,005.54 88,727.1K
13:45 3,005.50 3,006.94 3,003.48 3,006.94 145,861.2K
13:46 3,006.52 3,007.53 3,006.52 3,007.52 63,670.6K
13:47 3,008.01 3,008.71 3,007.81 3,008.71 91,075.5K
13:48 3,008.84 3,008.84 3,006.93 3,006.93 43,744.7K
13:49 3,006.80 3,006.80 3,003.75 3,003.82 76,651.9K
13:50 3,003.87 3,004.11 3,003.56 3,003.62 43,574.1K
13:51 3,003.69 3,004.65 3,003.04 3,004.65 53,989.5K
13:52 3,004.89 3,008.40 3,004.89 3,008.40 85,478.9K
13:53 3,008.62 3,010.49 3,008.41 3,010.49 134,595.5K
13:54 3,010.15 3,010.60 3,009.73 3,009.73 80,765.9K
13:55 3,009.59 3,010.11 3,009.43 3,009.49 139,103.7K
13:56 3,009.39 3,010.36 3,009.39 3,010.19 92,122.0K
13:57 3,009.93 3,009.98 3,008.43 3,008.43 70,517.0K
13:58 3,007.87 3,008.08 3,007.61 3,008.08 89,618.8K
13:59 3,008.14 3,008.47 3,008.01 3,008.47 59,287.8K
14:00 3,008.98 3,009.54 3,008.98 3,009.42 78,670.0K
14:01 3,009.36 3,009.57 3,008.58 3,008.58 35,276.2K
14:02 3,008.57 3,008.95 3,008.28 3,008.52 48,731.1K
14:03 3,008.23 3,008.58 3,007.90 3,008.03 40,500.1K
14:04 3,008.17 3,008.27 3,007.88 3,007.92 29,609.7K
14:05 3,007.85 3,008.01 3,007.53 3,007.75 57,158.9K
14:06 3,008.11 3,010.23 3,008.11 3,010.12 143,446.8K
14:07 3,010.42 3,012.03 3,010.06 3,012.03 140,326.2K
14:08 3,013.00 3,014.25 3,013.00 3,013.97 255,384.1K
14:09 3,013.61 3,013.61 3,011.83 3,011.83 114,128.4K
14:10 3,011.81 3,016.14 3,011.81 3,016.14 158,154.4K
14:11 3,016.74 3,019.17 3,016.61 3,017.95 334,617.3K
14:12 3,018.10 3,018.10 3,015.62 3,015.63 111,066.4K
14:13 3,015.41 3,016.18 3,014.74 3,015.21 124,191.2K
14:14 3,015.81 3,016.12 3,015.72 3,015.97 83,620.3K
14:15 3,017.24 3,017.24 3,016.81 3,016.81 94,671.6K
14:16 3,016.41 3,016.41 3,014.38 3,014.92 121,142.6K
14:17 3,014.52 3,014.52 3,013.11 3,013.11 73,559.9K
14:18 3,012.07 3,012.07 3,010.85 3,010.94 157,954.6K
14:19 3,010.80 3,014.11 3,010.80 3,014.11 105,713.4K
14:20 3,014.24 3,015.06 3,012.96 3,012.96 76,114.3K
14:21 3,012.81 3,016.95 3,012.77 3,016.24 156,632.7K
14:22 3,017.72 3,018.42 3,017.62 3,018.42 119,958.8K
14:23 3,017.94 3,018.33 3,017.07 3,017.07 101,550.5K
14:24 3,016.80 3,017.62 3,015.85 3,015.85 108,790.7K
14:25 3,016.46 3,016.85 3,016.15 3,016.33 73,602.6K
14:26 3,016.09 3,016.09 3,014.44 3,014.71 99,111.9K
14:27 3,014.72 3,015.17 3,014.05 3,015.17 106,824.7K
14:28 3,015.47 3,015.58 3,014.54 3,014.54 43,116.9K
14:29 3,014.08 3,014.13 3,011.34 3,011.34 117,614.1K
14:30 3,011.63 3,012.19 3,011.35 3,011.41 83,453.5K
14:31 3,011.36 3,011.55 3,010.66 3,010.91 111,501.8K
14:32 3,010.95 3,013.63 3,010.95 3,012.52 120,038.0K
14:33 3,012.28 3,012.29 3,011.24 3,011.61 83,016.8K
14:34 3,011.61 3,011.64 3,010.44 3,010.51 92,580.8K
14:35 3,010.18 3,010.73 3,010.06 3,010.73 72,889.7K
14:36 3,010.74 3,011.32 3,010.74 3,011.10 69,828.4K
14:37 3,011.06 3,011.88 3,010.63 3,010.63 83,867.7K
14:38 3,010.62 3,010.82 3,010.47 3,010.62 46,193.0K
14:39 3,010.66 3,010.80 3,008.84 3,008.88 117,365.6K
14:40 3,008.14 3,008.14 3,005.28 3,006.13 249,845.7K
14:41 3,006.61 3,007.98 3,006.61 3,007.98 110,372.0K
14:42 3,008.32 3,008.41 3,008.20 3,008.33 42,772.2K
14:43 3,008.65 3,009.54 3,007.69 3,007.69 59,328.3K
14:44 3,007.60 3,007.60 3,005.76 3,006.85 111,434.2K
14:45 3,007.38 3,008.10 3,006.95 3,008.10 108,841.3K
14:46 3,008.11 3,008.31 3,006.65 3,006.65 57,727.6K
14:47 3,007.31 3,008.21 3,006.90 3,008.21 71,036.3K
14:48 3,008.01 3,011.57 3,008.01 3,011.57 179,121.4K
14:49 3,011.92 3,012.75 3,011.92 3,012.67 90,104.5K
14:50 3,013.53 3,014.65 3,013.53 3,013.57 119,660.7K
14:51 3,013.11 3,013.20 3,012.18 3,012.43 80,962.3K
14:52 3,012.02 3,012.02 3,010.94 3,011.51 48,226.1K
14:53 3,011.27 3,011.93 3,011.27 3,011.77 48,937.0K
14:54 3,012.47 3,012.84 3,011.56 3,011.58 78,128.7K
14:55 3,011.61 3,011.74 3,011.22 3,011.22 122,189.9K
14:56 3,011.51 3,013.47 3,011.51 3,013.47 115,329.8K
14:57 3,013.45 3,013.45 3,012.31 3,012.32 66,522.1K
14:58 3,012.37 3,013.08 3,012.07 3,012.80 66,050.7K
14:59 3,012.08 3,012.08 3,011.38 3,011.53 69,539.2K
15:00 3,011.35 3,011.79 3,011.27 3,011.60 70,328.5K
15:01 3,011.51 3,012.41 3,011.37 3,012.11 78,343.2K
15:02 3,012.03 3,012.03 3,011.51 3,011.65 55,772.3K
15:03 3,011.57 3,011.68 3,010.77 3,010.77 78,918.7K
15:04 3,010.47 3,010.47 3,007.76 3,007.76 149,764.6K
15:05 3,007.71 3,007.71 3,005.55 3,005.55 117,387.9K
15:06 3,004.91 3,005.40 3,002.71 3,002.71 209,808.8K
15:07 3,002.47 3,005.73 3,002.47 3,005.73 159,709.4K
15:08 3,005.69 3,005.72 3,004.41 3,005.03 51,785.4K
15:09 3,005.24 3,007.70 3,005.24 3,007.70 56,841.3K
15:10 3,007.58 3,007.58 3,005.84 3,005.84 58,606.4K
15:11 3,005.72 3,005.72 3,003.81 3,004.82 69,811.7K
15:12 3,005.33 3,006.64 3,005.33 3,005.92 70,995.1K
15:13 3,006.19 3,006.38 3,004.15 3,004.51 75,030.6K
15:14 3,004.41 3,004.66 3,003.98 3,004.08 96,431.4K
15:15 3,004.28 3,004.31 3,003.05 3,003.05 82,412.0K
15:16 3,000.84 3,000.84 2,998.88 2,998.90 224,367.6K
15:17 3,000.62 3,001.10 2,999.49 3,001.10 206,319.6K
15:18 3,001.30 3,001.41 3,000.62 3,001.41 100,037.1K
15:19 3,002.79 3,003.17 3,002.77 3,002.77 109,453.6K
15:20 3,002.80 3,002.80 2,999.14 2,999.14 170,856.3K
15:21 2,995.73 2,997.46 2,995.19 2,997.25 290,146.6K
15:22 2,996.75 2,997.42 2,996.33 2,996.65 151,284.0K
15:23 2,996.94 2,997.39 2,996.25 2,997.39 95,775.2K
15:24 2,997.66 2,998.69 2,997.61 2,998.69 110,156.0K
15:25 2,999.04 2,999.35 2,997.33 2,997.33 94,732.4K
15:26 2,996.95 2,998.02 2,996.67 2,998.02 98,277.8K
15:27 2,998.12 2,999.10 2,997.95 2,998.55 82,346.9K
15:28 2,997.89 2,997.89 2,996.08 2,996.08 110,201.7K
15:29 2,996.09 2,997.75 2,996.09 2,996.19 128,360.0K
15:30 2,995.74 2,998.71 2,995.74 2,998.65 194,233.8K
15:31 2,998.70 2,998.84 2,997.19 2,997.19 93,014.7K
15:32 2,996.91 2,998.40 2,996.58 2,998.40 83,077.5K
15:33 2,998.38 2,999.85 2,997.75 2,997.76 136,646.8K
15:34 2,999.48 2,999.48 2,998.59 2,998.67 69,641.2K
15:35 2,998.25 3,002.75 2,998.25 3,002.75 131,303.6K
15:36 3,002.11 3,004.59 3,002.11 3,002.67 175,889.7K
15:37 3,001.83 3,004.50 3,001.69 3,004.50 119,230.9K
15:38 3,005.01 3,005.01 3,003.01 3,003.46 138,027.2K
15:39 3,003.29 3,003.29 2,999.82 3,001.31 140,015.3K
15:40 3,001.19 3,001.27 2,998.83 2,998.83 179,486.6K
15:41 2,998.69 2,998.69 2,996.35 2,996.35 126,879.3K
15:42 2,995.75 2,996.19 2,995.42 2,995.74 135,305.1K
15:43 2,995.21 2,997.44 2,994.99 2,996.93 147,037.6K
15:44 2,996.47 2,996.55 2,994.88 2,994.92 53,843.0K
15:45 2,995.14 2,996.31 2,994.65 2,996.31 88,387.2K
15:46 2,996.32 2,996.42 2,995.66 2,995.66 56,907.0K
15:47 2,995.45 2,997.06 2,995.45 2,996.49 61,255.8K
15:48 2,996.50 2,996.50 2,995.94 2,996.11 49,835.3K
15:49 2,996.16 2,999.12 2,995.96 2,998.67 84,802.0K
15:50 2,998.44 2,999.21 2,998.03 2,998.67 67,269.1K
15:51 2,998.62 2,998.70 2,997.11 2,997.27 45,337.9K
15:52 2,997.31 2,998.32 2,997.27 2,998.00 65,359.9K
15:53 2,997.43 2,997.56 2,996.58 2,997.13 47,990.8K
15:54 2,997.50 3,001.14 2,997.50 3,000.51 121,945.0K
15:55 3,000.14 3,002.01 2,999.99 3,001.54 99,510.1K
15:56 3,002.27 3,002.27 3,001.18 3,001.35 96,615.9K
15:57 3,001.39 3,001.39 2,999.91 3,000.28 104,774.1K
15:58 3,000.22 3,000.43 2,999.41 2,999.65 80,847.6K
15:59 2,999.72 3,001.92 2,999.72 3,001.77 104,513.5K
16:00 3,001.95 3,001.98 3,000.55 3,000.62 175,382.8K
16:01 3,000.61 3,000.79 3,000.43 3,000.55 54,724.3K
16:02 3,000.30 3,000.35 2,999.96 2,999.96 50,162.2K
16:03 2,999.63 2,999.63 2,997.45 2,997.50 191,501.9K
16:04 2,997.56 2,998.92 2,997.56 2,998.92 103,910.4K
16:05 2,998.66 2,998.81 2,998.36 2,998.37 68,190.9K
16:06 2,998.26 2,998.26 2,997.55 2,997.73 61,067.3K
16:07 2,997.67 2,997.67 2,996.84 2,996.94 79,272.5K
16:08 2,996.51 2,998.09 2,996.51 2,998.00 93,632.6K
16:09 2,998.29 3,001.24 2,998.23 3,000.23 133,072.5K
16:10 3,001.38 3,004.97 3,001.38 3,004.30 283,056.0K
16:11 3,004.37 3,007.19 3,004.37 3,007.19 174,760.8K
16:12 3,008.09 3,012.00 3,008.09 3,010.67 429,044.9K
16:13 3,012.60 3,012.60 3,010.05 3,010.05 345,159.7K
16:14 3,010.37 3,010.37 3,008.68 3,008.68 142,429.2K
16:15 3,009.57 3,013.95 3,009.57 3,013.95 335,591.7K
16:16 3,013.53 3,013.78 3,012.73 3,012.73 200,562.5K
16:17 3,012.36 3,013.38 3,011.43 3,013.38 158,530.9K
16:18 3,014.67 3,015.25 3,013.77 3,013.91 224,894.2K
16:19 3,013.80 3,014.17 3,013.31 3,013.31 154,399.2K
16:20 3,011.60 3,011.60 3,010.76 3,011.08 168,156.6K
16:21 3,011.17 3,011.67 3,010.37 3,011.67 108,638.3K
16:22 3,011.52 3,011.53 3,009.96 3,009.96 81,776.1K
16:23 3,009.65 3,009.80 3,008.95 3,009.61 108,509.0K
16:24 3,009.39 3,012.76 3,009.39 3,012.76 162,503.3K
16:25 3,012.68 3,013.52 3,012.60 3,013.52 199,114.8K
16:26 3,013.54 3,013.54 3,012.50 3,013.22 143,878.5K
16:27 3,013.47 3,013.47 3,012.11 3,012.11 95,415.7K
16:28 3,012.00 3,012.01 3,009.82 3,011.07 133,338.8K
16:29 3,011.14 3,012.36 3,011.14 3,012.36 111,050.7K
16:30 3,011.60 3,011.60 3,009.97 3,009.98 89,468.7K
16:31 3,009.69 3,009.99 3,009.24 3,009.70 91,235.6K
16:32 3,010.08 3,010.46 3,009.65 3,009.65 120,379.7K
16:33 3,009.30 3,009.30 3,006.71 3,006.97 159,177.4K
16:34 3,006.96 3,009.48 3,006.96 3,009.45 110,920.0K
16:35 3,009.70 3,011.29 3,009.70 3,010.54 152,427.5K
16:36 3,010.53 3,010.84 3,010.35 3,010.70 82,879.2K
16:37 3,010.82 3,011.18 3,010.31 3,010.42 93,755.9K
16:38 3,010.22 3,010.41 3,009.85 3,010.02 77,500.0K
16:39 3,008.95 3,009.02 3,008.12 3,008.68 109,613.9K
16:40 3,008.56 3,010.45 3,008.44 3,010.43 110,127.2K
16:41 3,010.70 3,012.58 3,010.70 3,012.39 126,195.6K
16:42 3,012.79 3,013.06 3,009.63 3,009.63 235,141.4K
16:43 3,009.48 3,011.38 3,009.48 3,011.38 136,093.0K
16:44 3,012.36 3,012.76 3,010.31 3,010.31 115,391.0K
16:45 3,010.51 3,011.43 3,010.51 3,010.89 75,644.2K
16:46 3,010.82 3,011.10 3,010.26 3,010.51 104,747.5K
16:47 3,010.55 3,010.67 3,009.68 3,009.68 105,866.0K
16:48 3,009.26 3,010.32 3,009.26 3,010.24 101,916.8K
16:49 3,010.11 3,012.03 3,010.09 3,011.66 106,647.4K
16:50 3,011.16 3,012.01 3,011.07 3,011.88 109,353.7K
16:51 3,012.04 3,012.45 3,012.02 3,012.42 98,346.3K
16:52 3,012.42 3,012.55 3,012.08 3,012.53 92,340.0K
16:53 3,012.53 3,013.44 3,012.53 3,013.44 104,084.4K
16:54 3,013.82 3,015.62 3,013.82 3,015.31 250,630.1K
16:55 3,015.18 3,015.66 3,013.08 3,013.08 186,178.9K
16:56 3,012.63 3,012.63 3,010.45 3,010.82 148,108.4K
16:57 3,010.88 3,010.88 3,007.46 3,007.74 271,372.5K
16:58 3,008.13 3,009.09 3,007.87 3,008.80 121,839.6K
16:59 3,008.64 3,008.79 3,007.84 3,008.09 106,128.4K
17:00 3,008.30 3,009.11 3,008.30 3,008.55 161,858.3K
17:01 3,008.17 3,008.25 3,007.59 3,007.77 116,184.3K
17:02 3,007.88 3,010.64 3,007.61 3,010.34 105,493.5K
17:03 3,010.32 3,010.64 3,009.93 3,009.93 63,699.4K
17:04 3,009.38 3,009.49 3,007.69 3,007.69 93,768.7K
17:05 3,008.13 3,008.80 3,008.13 3,008.45 110,187.8K
17:06 3,009.00 3,009.06 3,007.44 3,007.44 113,258.0K
17:07 3,006.92 3,007.87 3,006.92 3,007.23 95,294.6K
17:08 3,006.81 3,006.82 3,005.22 3,005.38 129,400.9K
17:09 3,005.77 3,005.77 3,001.27 3,001.27 489,696.9K
17:10 3,001.57 3,001.90 3,000.88 3,000.88 183,578.9K
17:11 3,001.24 3,002.47 3,001.12 3,002.47 115,269.6K
17:12 3,003.15 3,003.88 3,003.15 3,003.78 95,804.8K
17:13 3,003.65 3,004.71 3,003.60 3,003.60 71,065.9K
17:14 3,004.36 3,005.06 3,004.22 3,004.57 92,953.7K
17:15 3,004.67 3,005.03 3,004.27 3,004.27 87,201.0K
17:16 3,003.56 3,003.80 3,002.53 3,002.64 140,881.7K
17:17 3,002.36 3,002.81 3,001.81 3,002.81 82,044.5K
17:18 3,002.98 3,003.67 3,002.89 3,003.54 70,148.8K
17:19 3,003.89 3,004.18 3,003.73 3,003.92 85,482.2K
17:20 3,003.92 3,003.92 3,002.13 3,003.29 63,747.7K
17:21 3,003.18 3,003.85 3,001.72 3,001.72 132,553.9K
17:22 3,001.34 3,001.35 2,999.86 2,999.86 140,715.1K
17:23 3,000.12 3,000.26 2,999.13 2,999.25 84,230.8K
17:24 2,999.38 2,999.38 2,998.67 2,998.99 110,436.7K
17:25 2,998.81 3,000.36 2,998.81 3,000.36 103,045.3K
17:26 3,000.66 3,000.79 2,999.27 2,999.27 76,226.5K
17:27 2,999.81 3,000.17 2,999.22 2,999.40 89,507.0K
17:28 2,999.57 3,001.49 2,999.47 3,001.49 130,586.4K
17:29 3,001.75 3,002.02 3,000.92 3,000.92 94,398.0K
17:30 3,000.47 3,001.66 3,000.47 3,000.73 83,214.2K
17:31 3,000.62 3,000.94 2,999.87 3,000.18 75,640.0K
17:32 3,000.08 3,002.21 3,000.08 3,002.21 91,371.3K
17:33 3,002.14 3,003.76 3,002.14 3,003.62 145,897.8K
17:34 3,004.34 3,005.13 3,003.98 3,004.76 204,352.7K
17:35 3,005.16 3,007.26 3,005.16 3,007.26 143,700.5K
17:36 3,007.85 3,009.35 3,007.85 3,008.20 144,785.7K
17:37 3,007.75 3,007.75 3,005.57 3,005.57 89,884.9K
17:38 3,006.04 3,007.70 3,005.75 3,007.45 91,084.8K
17:39 3,007.23 3,007.50 3,005.98 3,005.98 103,841.6K
17:40 3,005.74 3,005.74 3,005.15 3,005.34 78,485.2K
17:41 3,005.66 3,007.19 3,005.57 3,005.63 119,340.1K
17:42 3,005.29 3,005.70 3,004.20 3,004.20 85,090.6K
17:43 3,004.28 3,004.29 3,002.46 3,002.46 121,104.7K
17:44 3,002.07 3,002.27 3,000.31 3,000.94 190,728.1K
17:45 3,001.22 3,003.35 3,001.22 3,003.35 90,457.5K
17:46 3,003.42 3,005.54 3,003.42 3,005.54 116,072.9K
17:47 3,005.84 3,005.84 3,004.19 3,005.56 85,915.6K
17:48 3,006.61 3,008.05 3,006.03 3,008.05 168,612.4K
17:49 3,009.98 3,010.50 3,009.83 3,009.98 196,339.9K
17:50 3,010.54 3,012.20 3,010.42 3,011.49 196,357.8K
17:51 3,011.53 3,011.69 3,011.23 3,011.69 116,085.7K
17:52 3,012.06 3,012.25 3,011.79 3,012.06 148,627.6K
17:53 3,011.92 3,012.11 3,010.52 3,010.79 160,933.1K
17:54 3,010.51 3,010.95 3,009.65 3,009.91 120,152.2K
17:55 3,010.41 3,013.13 3,010.41 3,013.08 134,269.6K
17:56 3,013.19 3,015.30 3,013.15 3,014.08 180,411.8K
17:57 3,013.38 3,013.38 3,011.07 3,013.14 131,465.6K
17:58 3,013.81 3,016.90 3,013.81 3,015.63 213,304.6K
17:59 3,016.07 3,016.07 3,014.01 3,014.35 114,905.7K
18:00 3,016.00 3,017.11 3,016.00 3,017.04 220,105.2K
18:01 3,020.61 3,021.31 3,019.65 3,020.62 361,395.7K
18:02 3,020.24 3,021.67 3,020.24 3,021.65 207,995.5K
18:03 3,021.76 3,021.76 3,018.29 3,018.29 246,379.0K
18:04 3,016.99 3,017.85 3,016.88 3,016.91 179,012.2K
18:05 3,016.90 3,016.93 3,014.64 3,014.64 131,729.2K
18:06 3,015.33 3,015.34 3,014.10 3,014.71 119,387.4K
18:07 3,014.92 3,014.92 3,013.55 3,013.55 99,616.9K
18:08 3,013.33 3,014.31 3,013.26 3,014.20 139,634.7K
18:09 3,014.04 3,015.07 3,013.91 3,015.00 76,101.4K
18:10 3,014.84 3,016.35 3,014.84 3,016.35 137,435.3K
18:11 3,016.39 3,016.55 3,015.50 3,015.50 133,593.8K
18:12 3,015.16 3,016.03 3,015.03 3,015.85 86,338.4K
18:13 3,015.53 3,016.53 3,015.53 3,016.53 109,886.0K
18:14 3,016.59 3,017.95 3,016.40 3,017.88 118,382.6K
18:15 3,018.28 3,019.10 3,017.78 3,019.10 130,721.3K
18:16 3,019.52 3,020.51 3,019.52 3,020.51 186,708.8K
18:17 3,020.35 3,021.00 3,019.58 3,019.87 121,673.7K
18:18 3,019.80 3,021.52 3,019.66 3,021.25 133,564.5K
18:19 3,020.53 3,020.53 3,019.40 3,019.40 120,251.6K
18:20 3,020.42 3,020.48 3,019.89 3,019.89 115,656.6K
18:21 3,019.82 3,019.82 3,018.34 3,018.34 120,504.7K
18:22 3,018.03 3,018.03 3,016.98 3,016.98 92,428.4K
18:23 3,016.91 3,017.99 3,016.91 3,017.66 102,922.6K
18:24 3,017.40 3,017.83 3,016.51 3,016.51 92,111.6K
18:25 3,016.18 3,017.37 3,016.18 3,017.17 104,894.6K
18:26 3,017.14 3,018.63 3,017.08 3,018.63 94,022.8K
18:27 3,019.04 3,019.12 3,018.55 3,018.64 110,329.0K
18:28 3,018.63 3,018.76 3,018.29 3,018.29 98,036.5K
18:29 3,018.31 3,018.47 3,017.21 3,017.30 108,019.0K
18:30 3,017.03 3,017.05 3,013.94 3,014.53 185,028.9K
18:31 3,014.75 3,015.95 3,014.44 3,015.95 87,726.5K
18:32 3,016.40 3,017.30 3,016.40 3,017.14 139,515.8K
18:33 3,017.08 3,017.08 3,015.85 3,016.94 75,959.6K
18:34 3,017.08 3,017.11 3,016.23 3,016.25 55,457.9K
18:35 3,016.40 3,016.97 3,016.40 3,016.93 91,915.5K
18:36 3,016.84 3,017.17 3,016.71 3,016.74 90,316.5K
18:37 3,016.82 3,016.82 3,013.25 3,013.25 161,840.2K
18:38 3,013.73 3,013.73 3,012.89 3,013.45 264,930.5K
18:39 3,013.46 3,015.42 3,013.46 3,015.13 142,604.8K
18:40 3,015.52 3,015.52 3,015.52 3,015.52 441,370.2K
18:43 3,013.36 3,013.36 3,013.36 3,013.36 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음