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 2,691.95 2,691.95 2,681.63 2,681.63 1,909,230.0K
10:01 2,681.98 2,689.75 2,681.98 2,689.75 472,923.0K
10:02 2,690.24 2,694.95 2,690.24 2,694.33 570,562.4K
10:03 2,695.03 2,696.09 2,691.39 2,696.04 412,320.1K
10:04 2,696.57 2,706.99 2,691.26 2,703.36 1,376,372.7K
10:05 2,703.60 2,703.86 2,693.34 2,695.65 855,746.4K
10:06 2,695.99 2,700.35 2,695.01 2,699.38 286,381.4K
10:07 2,699.14 2,699.19 2,694.59 2,694.59 390,659.2K
10:08 2,694.33 2,694.33 2,687.47 2,691.69 577,901.3K
10:09 2,691.80 2,693.01 2,690.20 2,690.20 309,117.4K
10:10 2,689.94 2,690.19 2,688.31 2,688.31 170,850.4K
10:11 2,688.18 2,688.18 2,680.68 2,680.68 415,812.7K
10:12 2,680.00 2,686.07 2,680.00 2,683.14 415,188.2K
10:13 2,682.84 2,685.94 2,681.65 2,685.94 292,505.7K
10:14 2,683.71 2,684.21 2,679.48 2,679.48 395,251.8K
10:15 2,677.07 2,684.91 2,677.07 2,682.66 351,420.0K
10:16 2,683.61 2,686.81 2,683.39 2,685.10 206,900.0K
10:17 2,685.14 2,685.77 2,684.78 2,685.16 92,344.5K
10:18 2,682.99 2,684.55 2,680.81 2,681.76 305,910.8K
10:19 2,681.86 2,683.45 2,681.62 2,682.39 159,589.0K
10:20 2,681.97 2,681.97 2,678.49 2,679.96 212,717.8K
10:21 2,681.37 2,682.05 2,680.66 2,681.58 153,757.7K
10:22 2,681.61 2,681.61 2,678.25 2,678.90 295,050.8K
10:23 2,678.80 2,678.80 2,671.94 2,671.94 318,678.9K
10:24 2,672.31 2,680.06 2,672.31 2,677.63 432,584.0K
10:25 2,678.97 2,681.86 2,678.97 2,681.67 79,434.1K
11:51 2,682.50 2,684.31 2,682.50 2,684.28 4,294,967.3K
11:52 2,685.02 2,687.52 2,685.02 2,686.65 208,578.3K
11:53 2,686.68 2,687.69 2,686.03 2,686.03 171,682.6K
11:54 2,685.84 2,686.45 2,685.58 2,685.58 95,009.4K
11:55 2,685.42 2,685.42 2,683.43 2,683.81 109,939.3K
11:56 2,683.90 2,684.95 2,683.41 2,684.95 87,087.8K
11:57 2,684.36 2,684.36 2,683.01 2,683.31 95,869.9K
11:58 2,682.53 2,682.61 2,681.34 2,682.61 109,482.8K
11:59 2,682.41 2,682.41 2,680.24 2,680.37 93,703.4K
12:00 2,680.87 2,681.61 2,679.34 2,679.80 170,194.6K
12:01 2,679.55 2,679.90 2,679.36 2,679.64 81,191.6K
12:02 2,679.75 2,681.38 2,679.75 2,680.84 80,067.3K
12:03 2,680.90 2,681.05 2,679.19 2,679.19 81,620.8K
12:04 2,678.64 2,679.76 2,678.19 2,678.44 141,321.8K
12:05 2,678.80 2,679.48 2,678.80 2,679.34 63,482.6K
12:06 2,679.55 2,681.21 2,679.55 2,681.21 47,389.5K
12:07 2,681.28 2,683.49 2,681.28 2,683.49 148,184.6K
12:08 2,683.82 2,684.05 2,682.79 2,682.90 104,345.7K
12:09 2,683.20 2,684.72 2,683.16 2,684.72 77,366.3K
12:10 2,685.04 2,686.75 2,685.04 2,685.89 132,115.0K
12:11 2,685.78 2,686.11 2,685.32 2,686.11 49,651.8K
12:12 2,685.90 2,685.90 2,682.93 2,683.71 129,151.9K
12:13 2,683.50 2,683.60 2,682.42 2,682.95 48,213.2K
12:14 2,683.07 2,683.07 2,682.24 2,682.24 43,626.3K
12:15 2,682.16 2,683.24 2,682.16 2,683.16 52,509.0K
12:16 2,683.24 2,683.33 2,681.75 2,681.75 62,895.1K
12:17 2,681.82 2,681.82 2,676.90 2,676.90 285,452.6K
12:18 2,676.08 2,677.21 2,675.85 2,677.21 183,837.4K
12:19 2,676.77 2,677.39 2,676.65 2,676.88 120,984.3K
12:20 2,676.74 2,676.78 2,673.50 2,673.64 218,561.4K
12:21 2,673.63 2,674.61 2,673.33 2,674.35 135,921.1K
12:22 2,676.08 2,679.16 2,676.08 2,678.94 219,441.1K
12:23 2,679.34 2,679.34 2,677.59 2,678.44 87,793.1K
12:24 2,678.38 2,678.46 2,675.43 2,675.43 119,370.0K
12:25 2,675.23 2,676.65 2,674.98 2,676.62 104,289.4K
12:26 2,676.51 2,676.51 2,673.22 2,673.30 113,275.4K
12:27 2,673.42 2,673.42 2,668.69 2,668.69 368,612.0K
12:28 2,669.11 2,670.19 2,668.30 2,669.93 216,226.5K
12:29 2,670.25 2,670.25 2,667.51 2,667.61 195,992.4K
12:30 2,667.23 2,668.72 2,667.00 2,668.72 254,602.3K
12:31 2,669.43 2,670.80 2,668.37 2,668.53 159,660.9K
12:32 2,668.57 2,669.51 2,668.35 2,668.86 161,994.1K
12:33 2,669.16 2,669.32 2,665.07 2,665.79 206,206.0K
12:34 2,665.13 2,665.13 2,662.31 2,664.42 258,096.6K
12:35 2,664.71 2,667.02 2,664.55 2,666.74 145,172.2K
12:36 2,666.52 2,666.52 2,661.72 2,661.82 219,985.4K
12:37 2,662.09 2,663.45 2,659.34 2,663.45 346,396.3K
12:38 2,664.40 2,665.37 2,664.06 2,664.41 140,697.6K
12:39 2,662.99 2,663.90 2,661.73 2,663.90 132,451.2K
12:40 2,663.03 2,664.53 2,660.53 2,660.63 237,439.0K
12:41 2,659.98 2,663.95 2,659.98 2,663.95 112,258.4K
12:42 2,661.88 2,663.85 2,661.88 2,663.20 138,356.0K
12:43 2,663.53 2,665.31 2,663.53 2,664.53 219,460.1K
12:44 2,664.93 2,664.93 2,659.83 2,661.59 221,108.8K
12:45 2,660.67 2,664.09 2,659.56 2,662.79 195,040.2K
12:46 2,663.36 2,665.72 2,662.21 2,662.21 155,176.2K
12:47 2,662.44 2,665.01 2,662.44 2,664.96 90,762.4K
12:48 2,665.02 2,666.46 2,663.86 2,665.22 112,275.6K
12:49 2,665.62 2,667.79 2,665.62 2,666.40 143,487.2K
12:50 2,666.59 2,666.59 2,664.56 2,664.84 111,376.9K
12:51 2,665.04 2,665.04 2,661.42 2,662.05 139,932.0K
12:52 2,661.09 2,661.31 2,658.30 2,658.30 190,560.9K
12:53 2,658.68 2,658.82 2,656.11 2,657.05 363,479.0K
12:54 2,656.84 2,656.84 2,654.74 2,654.74 262,616.0K
12:55 2,654.44 2,658.58 2,654.34 2,658.58 241,007.9K
12:56 2,658.26 2,658.95 2,657.31 2,657.74 139,084.8K
12:57 2,657.46 2,657.46 2,655.81 2,655.99 85,380.7K
12:58 2,654.12 2,654.87 2,651.59 2,654.73 418,863.8K
12:59 2,654.81 2,655.24 2,653.36 2,653.61 134,132.1K
13:00 2,652.58 2,652.59 2,648.32 2,648.52 482,321.6K
13:01 2,647.91 2,652.23 2,647.34 2,652.23 345,801.7K
13:02 2,652.86 2,652.90 2,649.90 2,649.90 176,276.7K
13:03 2,650.12 2,651.62 2,650.00 2,650.00 229,664.7K
13:04 2,648.79 2,648.79 2,647.07 2,647.92 324,846.8K
13:05 2,647.82 2,647.82 2,642.10 2,642.10 556,695.6K
13:06 2,641.54 2,644.42 2,640.06 2,643.21 702,466.9K
13:07 2,642.46 2,643.59 2,640.88 2,640.88 234,941.6K
13:08 2,640.17 2,640.17 2,637.95 2,637.95 388,012.4K
13:09 2,637.78 2,639.95 2,637.10 2,639.95 377,337.1K
13:10 2,640.42 2,640.42 2,638.77 2,639.04 387,103.0K
13:11 2,638.47 2,639.13 2,635.31 2,639.05 452,364.8K
13:12 2,639.16 2,642.59 2,637.62 2,642.59 366,290.6K
13:13 2,642.30 2,642.78 2,641.34 2,641.40 462,285.8K
13:14 2,641.19 2,641.19 2,638.50 2,638.50 249,638.2K
13:15 2,637.97 2,639.23 2,636.97 2,639.23 220,232.8K
13:16 2,640.32 2,642.04 2,640.00 2,640.68 368,515.7K
13:17 2,640.59 2,643.39 2,640.59 2,643.39 319,023.1K
13:18 2,643.05 2,643.62 2,642.56 2,643.13 274,604.3K
13:19 2,642.68 2,643.98 2,641.33 2,643.98 237,137.8K
13:20 2,643.36 2,643.36 2,639.64 2,639.64 193,204.5K
13:21 2,637.73 2,637.73 2,631.21 2,631.21 599,482.8K
13:22 2,631.80 2,631.80 2,630.37 2,630.37 531,229.8K
13:23 2,628.41 2,628.49 2,627.23 2,628.24 483,082.6K
13:24 2,628.03 2,629.20 2,626.78 2,629.20 436,409.6K
13:25 2,629.31 2,633.41 2,629.31 2,632.99 572,257.2K
13:26 2,632.63 2,633.75 2,631.48 2,633.75 340,267.1K
13:27 2,633.51 2,634.22 2,632.84 2,634.22 320,327.7K
13:28 2,634.57 2,637.07 2,634.57 2,635.47 387,335.3K
13:29 2,635.27 2,636.12 2,634.51 2,635.49 307,675.8K
13:30 2,635.42 2,635.64 2,633.15 2,633.15 237,437.2K
13:31 2,633.09 2,633.11 2,632.32 2,632.36 228,755.3K
13:32 2,631.85 2,634.87 2,631.49 2,633.99 268,565.8K
13:33 2,633.80 2,634.38 2,633.16 2,634.10 170,619.2K
13:34 2,633.30 2,634.42 2,633.12 2,633.55 205,852.1K
13:35 2,633.64 2,633.64 2,631.14 2,631.22 261,560.1K
13:36 2,631.02 2,632.04 2,630.13 2,631.86 185,347.2K
13:37 2,632.27 2,637.53 2,632.27 2,636.66 480,570.5K
13:38 2,637.68 2,637.68 2,636.66 2,636.97 258,237.7K
13:39 2,636.81 2,639.04 2,636.52 2,638.14 450,509.4K
13:40 2,637.91 2,639.85 2,635.58 2,639.85 416,230.8K
13:41 2,641.60 2,643.75 2,639.79 2,642.42 652,367.7K
13:42 2,643.36 2,644.96 2,642.84 2,643.44 411,555.4K
13:43 2,643.48 2,643.49 2,640.98 2,641.72 216,239.0K
13:44 2,641.85 2,642.69 2,641.55 2,642.24 264,589.7K
13:45 2,642.68 2,643.24 2,642.27 2,642.52 223,314.9K
13:46 2,642.35 2,645.72 2,641.83 2,644.12 400,348.3K
13:47 2,644.41 2,644.41 2,641.49 2,643.29 254,448.8K
13:48 2,643.13 2,643.60 2,642.15 2,643.60 206,905.4K
13:49 2,643.73 2,643.73 2,641.70 2,642.09 125,620.6K
13:50 2,641.04 2,642.87 2,640.81 2,642.60 143,103.3K
13:51 2,642.60 2,644.32 2,642.42 2,642.96 172,093.9K
13:52 2,642.46 2,642.81 2,640.86 2,640.86 159,959.3K
13:53 2,640.73 2,640.73 2,638.75 2,638.78 165,744.7K
13:54 2,638.48 2,641.29 2,638.48 2,640.29 178,195.4K
13:55 2,641.07 2,641.56 2,639.73 2,639.74 132,832.9K
13:56 2,640.57 2,640.57 2,638.97 2,639.03 128,298.0K
13:57 2,637.42 2,637.45 2,632.31 2,632.31 441,740.6K
13:58 2,632.44 2,636.47 2,632.44 2,636.11 252,935.3K
13:59 2,636.28 2,636.58 2,635.51 2,636.08 143,148.8K
14:00 2,635.63 2,635.63 2,626.56 2,626.56 611,819.8K
14:01 2,623.50 2,623.50 2,619.72 2,620.19 1,257,533.2K
14:02 2,620.29 2,620.69 2,618.95 2,618.95 377,899.8K
14:03 2,616.62 2,616.62 2,610.06 2,610.06 852,647.4K
14:04 2,609.31 2,611.07 2,609.13 2,610.50 722,390.5K
14:05 2,612.05 2,612.80 2,608.29 2,608.29 874,723.5K
14:06 2,607.73 2,611.48 2,605.09 2,611.48 850,938.2K
14:07 2,611.44 2,614.28 2,610.06 2,611.49 619,968.4K
14:08 2,611.05 2,611.62 2,607.24 2,607.24 507,756.0K
14:09 2,604.92 2,604.92 2,602.98 2,603.82 713,475.6K
14:10 2,603.00 2,603.00 2,600.62 2,600.62 464,042.0K
14:11 2,600.91 2,605.24 2,599.10 2,605.24 1,028,849.8K
14:12 2,604.11 2,609.07 2,603.40 2,608.13 773,628.7K
14:13 2,608.64 2,609.69 2,605.77 2,607.68 463,129.4K
14:14 2,607.93 2,608.56 2,603.07 2,603.07 461,696.2K
14:15 2,599.93 2,607.04 2,599.67 2,607.04 699,603.8K
14:16 2,607.40 2,610.11 2,605.34 2,610.11 549,797.3K
14:17 2,610.49 2,613.55 2,608.82 2,613.55 462,502.3K
14:18 2,613.18 2,613.18 2,607.63 2,608.58 362,566.0K
14:19 2,608.37 2,610.35 2,608.37 2,610.35 283,662.3K
14:20 2,610.17 2,612.55 2,609.59 2,610.76 236,823.2K
14:21 2,610.60 2,610.70 2,609.16 2,609.88 180,320.7K
14:22 2,610.80 2,614.03 2,610.46 2,614.03 419,985.1K
14:23 2,613.67 2,614.33 2,611.49 2,612.22 311,796.1K
14:24 2,612.77 2,613.39 2,612.47 2,612.56 201,643.2K
14:25 2,611.22 2,611.35 2,608.51 2,609.20 379,979.6K
14:26 2,610.68 2,612.40 2,610.35 2,611.89 255,571.9K
14:27 2,611.86 2,615.00 2,610.67 2,614.97 241,748.4K
14:28 2,615.05 2,615.21 2,614.19 2,614.61 202,967.5K
14:29 2,614.32 2,618.13 2,614.04 2,616.97 280,896.0K
14:30 2,616.83 2,617.38 2,612.30 2,612.30 235,588.6K
14:31 2,611.69 2,611.69 2,609.98 2,610.39 228,319.9K
14:32 2,610.02 2,610.13 2,608.26 2,608.26 242,062.4K
14:33 2,606.96 2,609.66 2,606.80 2,607.50 318,859.4K
14:34 2,607.27 2,607.27 2,605.42 2,605.42 163,425.5K
14:35 2,605.03 2,605.03 2,602.47 2,602.47 258,148.7K
14:36 2,602.34 2,608.96 2,602.25 2,608.96 461,827.6K
14:37 2,607.58 2,609.03 2,607.52 2,608.54 157,910.1K
14:38 2,607.42 2,610.63 2,607.42 2,610.63 196,232.2K
14:39 2,610.39 2,610.39 2,606.23 2,606.44 212,389.3K
14:40 2,606.86 2,607.19 2,604.66 2,604.66 186,169.3K
14:41 2,604.74 2,604.74 2,602.30 2,602.30 211,461.6K
14:42 2,603.10 2,603.10 2,600.97 2,600.97 279,635.9K
14:43 2,600.82 2,602.57 2,599.75 2,602.57 334,175.3K
14:44 2,606.25 2,606.47 2,600.52 2,600.52 282,335.2K
14:45 2,600.86 2,606.18 2,600.86 2,606.18 290,031.1K
14:46 2,602.91 2,603.83 2,601.50 2,601.50 302,171.7K
14:47 2,602.41 2,602.41 2,599.77 2,599.90 212,249.7K
14:48 2,599.35 2,612.18 2,599.11 2,609.05 793,595.9K
14:49 2,606.61 2,618.64 2,606.61 2,618.62 697,356.9K
14:50 2,617.39 2,617.39 2,613.51 2,614.09 356,873.0K
14:51 2,615.21 2,615.21 2,611.29 2,611.29 204,156.1K
14:52 2,612.68 2,612.68 2,608.63 2,610.04 235,664.2K
14:53 2,609.26 2,609.26 2,607.60 2,607.76 123,365.9K
14:54 2,608.30 2,611.97 2,608.20 2,611.97 212,522.0K
14:55 2,611.70 2,613.08 2,609.55 2,613.08 203,106.2K
14:56 2,613.10 2,614.09 2,611.69 2,611.69 215,731.3K
14:57 2,611.61 2,612.32 2,611.36 2,611.36 124,574.1K
14:58 2,610.94 2,611.91 2,610.94 2,611.70 104,642.6K
14:59 2,611.96 2,614.38 2,611.96 2,614.38 168,161.9K
15:00 2,614.66 2,614.67 2,613.67 2,614.67 200,162.6K
15:01 2,614.79 2,617.45 2,614.79 2,616.75 197,161.2K
15:02 2,615.80 2,615.93 2,614.34 2,615.52 200,303.3K
15:03 2,615.53 2,621.08 2,615.53 2,621.08 316,004.9K
15:04 2,620.86 2,625.04 2,620.72 2,625.04 437,511.5K
15:05 2,624.82 2,624.82 2,620.70 2,621.44 288,221.2K
15:06 2,622.36 2,622.36 2,619.69 2,621.08 149,092.6K
15:07 2,621.07 2,624.79 2,621.07 2,622.90 177,471.2K
15:08 2,624.83 2,625.95 2,623.17 2,623.17 188,272.9K
15:09 2,622.77 2,623.78 2,622.17 2,623.78 170,336.9K
15:10 2,624.86 2,625.21 2,622.89 2,622.89 147,995.0K
15:11 2,622.81 2,624.09 2,622.70 2,622.95 131,813.7K
15:12 2,623.61 2,624.84 2,623.54 2,624.84 141,888.1K
15:13 2,625.23 2,627.58 2,625.23 2,627.58 152,649.4K
15:14 2,628.10 2,628.45 2,627.20 2,628.45 302,255.5K
15:15 2,628.58 2,628.74 2,624.17 2,624.17 191,317.1K
15:16 2,623.62 2,626.21 2,623.62 2,624.35 150,328.8K
15:17 2,625.57 2,628.78 2,624.78 2,628.78 168,872.4K
15:18 2,629.05 2,629.05 2,626.14 2,626.14 212,543.5K
15:19 2,626.48 2,626.91 2,622.08 2,622.08 293,722.3K
15:20 2,621.93 2,622.54 2,618.53 2,618.53 287,203.2K
15:21 2,617.80 2,619.41 2,617.38 2,618.94 219,897.4K
15:22 2,619.09 2,619.79 2,618.05 2,619.00 141,492.1K
15:23 2,619.00 2,623.37 2,619.00 2,623.37 108,679.9K
15:24 2,623.59 2,624.90 2,619.77 2,619.77 143,959.6K
15:25 2,620.76 2,623.43 2,620.76 2,621.41 153,653.0K
15:26 2,623.56 2,626.40 2,622.11 2,622.11 198,892.7K
15:27 2,623.08 2,625.46 2,620.53 2,623.45 183,493.5K
15:28 2,623.21 2,623.64 2,622.42 2,622.60 138,464.3K
15:29 2,622.95 2,623.49 2,622.54 2,623.30 170,838.4K
15:30 2,623.67 2,625.29 2,623.25 2,625.29 144,695.6K
15:31 2,627.52 2,627.64 2,626.71 2,626.72 260,183.4K
15:32 2,628.38 2,628.50 2,624.49 2,626.44 204,214.7K
15:33 2,627.55 2,630.12 2,627.55 2,630.12 194,314.9K
15:34 2,629.65 2,629.65 2,626.71 2,627.18 149,194.9K
15:35 2,626.05 2,626.05 2,621.78 2,621.78 221,383.9K
15:36 2,620.59 2,620.59 2,615.19 2,615.19 450,581.9K
15:37 2,616.77 2,617.94 2,616.28 2,616.56 242,773.9K
15:38 2,615.49 2,618.55 2,615.49 2,618.39 193,980.8K
15:39 2,617.33 2,617.38 2,616.04 2,616.44 128,777.0K
15:40 2,616.76 2,619.86 2,615.75 2,619.86 164,637.0K
15:41 2,620.27 2,622.03 2,619.70 2,622.03 116,683.1K
15:42 2,620.85 2,622.66 2,620.80 2,622.66 91,036.4K
15:43 2,621.79 2,624.66 2,621.79 2,624.66 134,999.7K
15:44 2,624.66 2,624.66 2,621.51 2,621.51 105,714.0K
15:45 2,619.57 2,622.53 2,619.45 2,622.53 95,614.4K
15:46 2,623.19 2,626.79 2,623.17 2,626.27 177,921.9K
15:47 2,626.10 2,627.47 2,625.16 2,625.16 147,076.3K
15:48 2,623.44 2,625.23 2,623.44 2,624.29 136,599.2K
15:49 2,624.99 2,631.16 2,624.99 2,630.52 437,167.0K
15:50 2,631.21 2,637.07 2,631.21 2,636.95 606,686.0K
15:51 2,639.23 2,640.06 2,638.38 2,638.38 523,939.8K
15:52 2,637.87 2,642.30 2,637.87 2,642.30 447,154.3K
15:53 2,641.80 2,641.97 2,641.13 2,641.16 361,940.9K
15:54 2,640.87 2,641.30 2,638.95 2,639.00 326,338.8K
15:55 2,642.04 2,643.44 2,639.59 2,639.59 516,275.2K
15:56 2,639.61 2,640.49 2,639.58 2,640.21 276,772.3K
15:57 2,639.91 2,639.91 2,636.47 2,637.66 251,832.3K
15:58 2,636.62 2,638.15 2,636.06 2,637.88 137,799.1K
15:59 2,638.09 2,639.93 2,637.91 2,639.93 181,251.8K
16:00 2,640.37 2,648.29 2,640.37 2,647.34 669,067.7K
16:01 2,647.71 2,648.25 2,642.38 2,644.44 345,486.0K
16:02 2,641.26 2,646.25 2,641.26 2,645.66 298,296.6K
16:03 2,645.94 2,646.01 2,643.48 2,644.11 207,776.0K
16:04 2,643.74 2,644.47 2,642.31 2,644.47 228,928.6K
16:05 2,644.11 2,645.54 2,643.43 2,643.43 169,758.1K
16:06 2,642.69 2,642.70 2,640.80 2,640.80 257,468.9K
16:07 2,641.52 2,645.01 2,640.47 2,645.01 219,341.9K
16:08 2,644.53 2,648.72 2,644.38 2,646.91 241,713.4K
16:09 2,645.29 2,645.71 2,641.59 2,641.59 242,186.1K
16:10 2,640.82 2,640.99 2,636.73 2,636.79 216,419.3K
16:11 2,637.42 2,637.63 2,633.03 2,633.32 242,025.0K
16:12 2,633.15 2,636.17 2,633.15 2,635.59 118,397.1K
16:13 2,635.27 2,635.62 2,634.31 2,634.41 109,889.7K
16:14 2,634.54 2,636.10 2,634.54 2,635.61 105,510.7K
16:15 2,634.69 2,634.82 2,633.80 2,633.80 97,736.6K
16:16 2,633.52 2,636.76 2,633.36 2,636.70 109,281.2K
16:17 2,636.78 2,637.78 2,636.77 2,637.72 109,866.1K
16:18 2,638.18 2,642.13 2,638.11 2,641.95 163,784.9K
16:19 2,642.55 2,644.30 2,642.55 2,643.59 121,346.9K
16:20 2,643.85 2,644.15 2,640.66 2,640.66 129,662.2K
16:21 2,639.19 2,643.00 2,639.19 2,642.84 124,450.3K
16:22 2,645.43 2,647.24 2,644.37 2,644.37 332,748.0K
16:23 2,644.97 2,649.24 2,644.97 2,647.68 238,661.7K
16:24 2,647.26 2,648.72 2,647.26 2,648.10 151,737.1K
16:25 2,647.89 2,647.89 2,642.89 2,642.89 196,345.9K
16:26 2,642.46 2,642.46 2,639.87 2,640.13 126,249.1K
16:27 2,640.52 2,643.55 2,640.23 2,641.53 120,272.9K
16:28 2,641.94 2,642.85 2,639.58 2,639.58 117,348.5K
16:29 2,639.18 2,639.18 2,637.16 2,637.16 234,434.4K
16:30 2,637.07 2,640.40 2,637.07 2,638.22 212,456.7K
16:31 2,638.50 2,641.12 2,635.92 2,641.12 137,813.5K
16:32 2,642.49 2,642.49 2,641.11 2,642.49 151,116.9K
16:33 2,644.37 2,644.37 2,641.19 2,643.80 143,285.8K
16:34 2,646.74 2,646.74 2,643.72 2,644.09 136,830.7K
16:35 2,642.92 2,644.07 2,641.99 2,642.07 207,057.1K
16:36 2,642.18 2,642.45 2,639.34 2,639.34 143,111.9K
16:37 2,639.33 2,639.96 2,637.94 2,638.48 97,423.7K
16:38 2,639.03 2,646.16 2,638.29 2,646.16 216,911.2K
16:39 2,646.57 2,657.86 2,645.43 2,657.86 681,511.2K
16:40 2,656.90 2,657.65 2,653.28 2,656.63 454,325.9K
16:41 2,656.97 2,667.11 2,656.65 2,666.52 809,461.1K
16:42 2,667.96 2,668.07 2,665.04 2,665.04 464,226.4K
16:43 2,664.63 2,669.55 2,663.56 2,663.56 546,745.5K
16:44 2,660.73 2,667.12 2,660.73 2,664.29 433,982.0K
16:45 2,661.77 2,665.89 2,661.77 2,662.91 369,073.1K
16:46 2,659.89 2,660.89 2,656.10 2,657.57 380,391.2K
16:47 2,658.04 2,659.92 2,655.17 2,655.17 340,545.4K
16:48 2,653.34 2,657.16 2,652.83 2,655.77 321,039.0K
16:49 2,655.72 2,658.36 2,653.22 2,658.36 220,287.4K
16:50 2,658.62 2,659.73 2,655.11 2,655.11 257,202.5K
16:51 2,655.09 2,660.68 2,653.76 2,660.68 190,077.5K
16:52 2,660.70 2,660.70 2,658.34 2,660.39 132,972.4K
16:53 2,659.94 2,659.94 2,657.36 2,657.36 103,157.7K
16:54 2,656.77 2,659.11 2,656.74 2,658.62 131,789.0K
16:55 2,658.98 2,660.98 2,658.98 2,660.19 150,116.6K
16:56 2,660.10 2,667.05 2,660.05 2,667.05 320,881.0K
16:57 2,667.25 2,667.84 2,661.91 2,661.91 306,283.0K
16:58 2,661.85 2,663.96 2,660.28 2,663.92 189,742.4K
16:59 2,663.91 2,663.91 2,661.23 2,661.23 124,377.5K
17:00 2,662.61 2,668.19 2,661.52 2,667.62 201,694.7K
17:01 2,666.60 2,673.38 2,666.60 2,672.76 411,613.4K
17:02 2,672.05 2,674.48 2,671.70 2,673.15 381,009.9K
17:03 2,672.86 2,675.40 2,670.46 2,670.46 369,539.8K
17:04 2,666.82 2,669.07 2,665.37 2,668.99 386,610.8K
17:05 2,669.39 2,670.07 2,666.31 2,666.31 235,472.8K
17:06 2,666.46 2,666.46 2,659.85 2,662.29 350,833.1K
17:07 2,662.28 2,662.28 2,658.17 2,658.18 239,545.6K
17:08 2,657.81 2,662.51 2,657.81 2,662.51 164,226.2K
17:09 2,662.17 2,662.46 2,661.84 2,662.10 139,462.5K
17:10 2,662.28 2,663.40 2,661.93 2,662.73 81,061.0K
17:11 2,662.58 2,665.47 2,661.88 2,664.18 107,428.8K
17:12 2,664.35 2,664.35 2,662.04 2,662.04 129,832.8K
17:13 2,661.62 2,661.62 2,657.79 2,657.79 244,685.5K
17:14 2,657.47 2,657.75 2,655.27 2,655.93 245,756.0K
17:15 2,656.66 2,660.52 2,656.38 2,658.31 223,013.0K
17:16 2,657.42 2,661.48 2,657.42 2,661.48 126,945.0K
17:17 2,661.68 2,661.68 2,658.79 2,659.77 183,044.7K
17:18 2,660.54 2,662.39 2,660.47 2,662.35 158,208.9K
17:19 2,661.79 2,661.79 2,658.09 2,659.70 155,511.3K
17:20 2,659.77 2,661.39 2,658.71 2,661.27 109,731.6K
17:21 2,660.89 2,660.89 2,656.61 2,657.38 135,081.0K
17:22 2,657.47 2,657.47 2,655.23 2,655.81 135,644.8K
17:23 2,656.39 2,656.39 2,654.52 2,655.25 124,595.8K
17:24 2,655.73 2,658.41 2,655.73 2,656.47 156,939.1K
17:25 2,657.01 2,657.51 2,656.89 2,657.32 83,538.1K
17:26 2,657.29 2,657.94 2,654.04 2,654.04 91,833.7K
17:27 2,653.49 2,653.64 2,647.04 2,647.94 382,185.8K
17:28 2,649.29 2,649.29 2,647.07 2,648.05 223,308.8K
17:29 2,648.29 2,648.52 2,645.56 2,646.30 255,351.2K
17:30 2,646.66 2,649.40 2,644.73 2,644.80 360,912.8K
17:31 2,645.75 2,649.75 2,645.75 2,649.22 183,502.2K
17:32 2,648.75 2,650.42 2,648.26 2,649.48 163,727.8K
17:33 2,649.04 2,653.95 2,649.04 2,653.95 172,555.6K
17:34 2,655.29 2,655.29 2,652.27 2,654.35 163,804.4K
17:35 2,656.10 2,657.97 2,655.75 2,657.97 150,375.2K
17:36 2,657.64 2,658.09 2,655.11 2,655.11 118,372.2K
17:37 2,654.18 2,654.18 2,652.31 2,652.38 129,701.0K
17:38 2,652.86 2,652.86 2,650.77 2,650.77 87,016.9K
17:39 2,649.99 2,651.01 2,649.99 2,650.57 88,125.5K
17:40 2,650.24 2,650.24 2,645.27 2,646.05 207,165.4K
17:41 2,645.90 2,645.90 2,641.50 2,642.32 294,894.3K
17:42 2,641.81 2,643.86 2,641.81 2,642.71 194,642.9K
17:43 2,643.45 2,643.45 2,641.00 2,641.00 187,954.9K
17:44 2,641.68 2,642.02 2,638.22 2,638.22 189,356.2K
17:45 2,637.54 2,640.42 2,636.92 2,639.87 234,488.4K
17:46 2,640.18 2,640.18 2,638.09 2,639.18 136,571.0K
17:47 2,640.52 2,642.56 2,639.29 2,641.12 207,707.2K
17:48 2,640.93 2,641.08 2,638.70 2,638.70 106,673.5K
17:49 2,638.77 2,640.74 2,638.77 2,639.18 131,539.1K
17:50 2,639.03 2,639.08 2,636.74 2,636.74 164,801.9K
17:51 2,636.33 2,636.33 2,632.92 2,632.92 263,626.7K
17:52 2,633.52 2,635.09 2,633.52 2,634.26 241,968.6K
17:53 2,633.64 2,633.64 2,632.13 2,632.13 171,108.0K
17:54 2,631.57 2,632.47 2,630.58 2,630.98 374,468.4K
17:55 2,630.94 2,633.90 2,630.94 2,632.17 189,842.1K
17:56 2,632.75 2,636.06 2,632.75 2,635.41 110,808.0K
17:57 2,635.45 2,635.67 2,634.10 2,634.22 98,448.7K
17:58 2,633.56 2,633.67 2,630.54 2,631.69 196,521.6K
17:59 2,631.57 2,631.57 2,627.60 2,627.60 198,534.1K
18:00 2,628.17 2,631.75 2,627.07 2,631.74 261,217.6K
18:01 2,629.99 2,635.77 2,629.37 2,635.77 184,611.2K
18:02 2,633.78 2,637.86 2,632.96 2,636.53 145,367.5K
18:03 2,635.81 2,639.53 2,635.81 2,638.50 159,932.6K
18:04 2,639.25 2,640.62 2,638.36 2,638.36 190,448.9K
18:05 2,638.41 2,643.38 2,638.41 2,643.38 282,641.1K
18:06 2,643.21 2,647.01 2,642.08 2,647.01 253,053.9K
18:07 2,646.38 2,646.74 2,643.38 2,646.74 248,766.4K
18:08 2,645.90 2,645.90 2,640.54 2,640.54 188,328.8K
18:09 2,641.20 2,643.58 2,641.20 2,641.93 99,874.1K
18:10 2,642.02 2,643.94 2,642.02 2,643.28 92,823.5K
18:11 2,643.29 2,644.00 2,643.19 2,643.35 128,632.8K
18:12 2,643.44 2,643.81 2,639.27 2,639.27 148,042.4K
18:13 2,638.99 2,639.68 2,637.87 2,638.00 181,822.8K
18:14 2,638.29 2,642.22 2,638.29 2,641.51 102,034.5K
18:15 2,641.44 2,642.95 2,641.44 2,642.60 55,008.0K
18:16 2,642.84 2,646.08 2,642.84 2,646.02 93,783.6K
18:17 2,646.56 2,648.13 2,646.56 2,647.80 127,197.6K
18:18 2,648.09 2,652.25 2,648.09 2,650.94 215,479.2K
18:19 2,651.14 2,651.32 2,650.20 2,650.20 116,406.1K
18:20 2,650.01 2,650.01 2,648.25 2,649.32 87,777.9K
18:21 2,649.54 2,654.13 2,649.54 2,653.56 166,627.9K
18:22 2,652.09 2,652.09 2,649.21 2,649.57 96,585.8K
18:23 2,650.66 2,651.82 2,649.02 2,649.02 95,440.7K
18:24 2,650.48 2,651.88 2,650.30 2,650.97 110,976.5K
18:25 2,651.53 2,652.61 2,651.24 2,652.61 135,849.2K
18:26 2,652.23 2,654.07 2,652.20 2,652.72 128,152.1K
18:27 2,652.57 2,652.58 2,651.65 2,652.48 60,638.7K
18:28 2,651.84 2,651.84 2,649.58 2,649.58 87,095.7K
18:29 2,649.20 2,652.03 2,649.20 2,650.93 109,874.5K
18:30 2,651.69 2,654.77 2,651.69 2,654.77 159,500.4K
18:31 2,654.94 2,655.01 2,654.30 2,654.30 70,976.6K
18:32 2,654.71 2,655.41 2,652.84 2,652.84 78,670.7K
18:33 2,652.52 2,652.52 2,649.82 2,649.84 116,108.6K
18:34 2,649.57 2,651.48 2,648.83 2,648.83 86,373.8K
18:35 2,648.23 2,648.50 2,646.57 2,646.57 88,949.3K
18:36 2,645.73 2,645.73 2,643.93 2,643.93 139,791.0K
18:37 2,643.78 2,643.93 2,642.86 2,643.31 134,904.1K
18:38 2,643.48 2,644.14 2,643.48 2,644.14 111,012.6K
18:39 2,644.48 2,646.71 2,644.48 2,645.20 121,435.4K
18:40 2,645.20 2,645.20 2,645.20 2,645.20 218,793.4K
18:43 2,650.69 2,650.69 2,650.69 2,650.69 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음