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 2,849.10 2,849.19 2,844.75 2,845.53 1,049,595.6K
10:01 2,845.33 2,847.29 2,844.62 2,844.62 153,666.3K
10:02 2,844.76 2,848.59 2,844.68 2,848.59 120,678.5K
10:03 2,849.06 2,850.84 2,845.57 2,846.01 198,254.8K
10:04 2,846.25 2,848.22 2,845.08 2,846.97 153,129.9K
10:05 2,845.21 2,845.59 2,841.84 2,842.89 277,795.2K
10:06 2,842.52 2,846.37 2,842.52 2,844.12 176,817.0K
10:07 2,844.22 2,844.72 2,842.78 2,842.78 162,397.8K
10:08 2,842.69 2,842.69 2,840.68 2,842.04 319,515.2K
10:09 2,842.82 2,843.46 2,842.82 2,843.12 119,628.8K
10:10 2,841.34 2,841.73 2,838.67 2,838.67 290,659.5K
10:11 2,839.85 2,839.85 2,838.45 2,838.67 187,026.8K
10:12 2,837.25 2,839.11 2,837.25 2,839.01 164,920.0K
10:13 2,838.97 2,841.61 2,838.97 2,840.44 221,699.0K
10:14 2,839.69 2,839.69 2,837.97 2,838.27 151,467.7K
10:15 2,838.32 2,839.33 2,838.32 2,839.04 120,760.8K
10:16 2,839.34 2,840.58 2,838.58 2,840.58 121,438.6K
10:17 2,843.04 2,844.32 2,842.36 2,843.60 182,906.5K
10:18 2,843.55 2,843.55 2,841.29 2,842.80 93,675.1K
10:19 2,842.81 2,842.81 2,841.28 2,841.86 73,341.5K
10:20 2,842.10 2,842.73 2,841.99 2,842.73 58,530.7K
10:21 2,842.81 2,845.44 2,842.59 2,844.94 108,288.0K
10:22 2,844.95 2,845.34 2,844.28 2,845.04 82,914.9K
10:23 2,844.14 2,844.19 2,843.31 2,843.31 88,334.8K
10:24 2,843.22 2,843.32 2,841.37 2,841.37 116,984.9K
10:25 2,841.01 2,841.01 2,840.09 2,840.39 133,854.6K
10:26 2,840.70 2,841.98 2,840.54 2,841.45 103,646.7K
10:27 2,841.55 2,841.63 2,839.82 2,839.82 59,085.9K
10:28 2,839.67 2,841.60 2,839.67 2,841.53 88,517.8K
10:29 2,841.83 2,843.14 2,840.60 2,840.60 69,608.9K
10:30 2,840.12 2,840.75 2,839.13 2,839.13 101,505.7K
10:31 2,839.26 2,839.26 2,836.75 2,836.75 230,528.8K
10:32 2,836.68 2,836.68 2,835.94 2,836.19 193,407.5K
10:33 2,836.06 2,836.29 2,835.86 2,836.29 116,822.8K
10:34 2,840.10 2,840.10 2,838.57 2,838.64 147,825.0K
10:35 2,838.64 2,838.64 2,837.81 2,837.88 58,128.6K
10:36 2,837.50 2,839.00 2,837.01 2,839.00 122,067.1K
10:37 2,839.11 2,841.63 2,838.94 2,841.10 178,305.8K
10:38 2,841.36 2,844.18 2,841.36 2,843.99 182,060.1K
10:39 2,843.99 2,844.43 2,843.22 2,843.22 128,879.4K
10:40 2,843.64 2,846.52 2,843.64 2,844.96 224,253.1K
10:41 2,844.98 2,848.14 2,844.98 2,848.06 220,404.1K
10:42 2,848.11 2,848.46 2,847.18 2,848.46 193,644.6K
10:43 2,848.39 2,848.39 2,846.08 2,846.08 175,597.7K
10:44 2,846.33 2,847.18 2,846.33 2,847.18 68,442.8K
10:45 2,847.49 2,848.75 2,847.49 2,848.75 98,716.7K
10:46 2,847.78 2,848.18 2,846.41 2,846.41 135,009.1K
10:47 2,844.90 2,844.90 2,842.26 2,843.48 201,846.1K
10:48 2,843.70 2,845.65 2,843.70 2,845.34 75,215.5K
10:49 2,845.22 2,847.20 2,845.22 2,847.20 70,657.8K
10:50 2,847.38 2,847.43 2,843.69 2,843.69 111,916.1K
10:51 2,843.12 2,843.93 2,842.92 2,843.50 88,901.7K
10:52 2,843.85 2,845.18 2,843.58 2,845.18 71,822.4K
10:53 2,844.15 2,844.53 2,843.84 2,844.42 73,157.3K
10:54 2,844.27 2,844.78 2,844.19 2,844.57 46,556.7K
10:55 2,844.33 2,844.43 2,840.57 2,840.57 198,394.8K
10:56 2,840.60 2,841.65 2,840.60 2,841.37 112,885.5K
10:57 2,841.37 2,841.37 2,840.23 2,840.23 72,665.0K
10:58 2,839.30 2,839.30 2,838.73 2,838.98 142,140.9K
10:59 2,838.81 2,839.04 2,838.69 2,839.04 93,365.3K
11:00 2,839.36 2,840.99 2,839.36 2,840.99 107,339.7K
11:01 2,841.19 2,841.34 2,840.31 2,840.31 66,979.4K
11:02 2,840.22 2,840.22 2,839.71 2,839.71 68,401.9K
11:03 2,839.84 2,841.67 2,839.78 2,841.67 94,233.0K
11:04 2,841.88 2,843.43 2,841.88 2,843.43 130,087.8K
11:05 2,843.50 2,843.50 2,840.40 2,840.61 167,030.8K
11:06 2,841.65 2,843.32 2,841.64 2,843.32 96,335.4K
11:07 2,842.99 2,843.11 2,841.86 2,842.13 80,520.2K
11:08 2,841.59 2,842.45 2,841.59 2,842.45 55,313.6K
11:09 2,842.50 2,843.22 2,842.50 2,843.22 48,376.1K
11:10 2,843.29 2,843.62 2,843.13 2,843.49 72,016.0K
11:11 2,843.50 2,844.21 2,842.75 2,843.25 83,442.1K
11:12 2,842.95 2,843.27 2,842.30 2,842.60 62,259.0K
11:13 2,841.97 2,842.33 2,840.76 2,840.98 149,938.9K
11:14 2,841.00 2,841.06 2,838.02 2,838.22 177,548.7K
11:15 2,838.27 2,838.48 2,837.81 2,838.35 125,095.6K
11:16 2,838.05 2,838.15 2,834.67 2,834.67 244,293.3K
11:17 2,834.63 2,835.88 2,834.01 2,835.01 161,382.6K
11:18 2,835.33 2,835.33 2,834.10 2,834.80 122,985.8K
11:19 2,834.77 2,835.08 2,834.14 2,834.28 98,420.3K
11:20 2,834.27 2,835.21 2,834.24 2,835.21 172,897.8K
11:21 2,835.10 2,835.73 2,835.04 2,835.25 152,865.8K
11:22 2,835.20 2,837.02 2,835.11 2,837.02 61,898.2K
11:23 2,837.34 2,838.18 2,836.82 2,836.82 90,223.2K
11:24 2,836.54 2,836.85 2,836.34 2,836.69 61,304.9K
11:25 2,836.42 2,837.56 2,836.42 2,837.56 46,768.6K
11:26 2,837.63 2,838.09 2,837.53 2,838.09 84,973.4K
11:27 2,838.16 2,840.28 2,838.16 2,840.08 96,918.4K
11:28 2,840.00 2,840.00 2,838.36 2,838.56 58,090.7K
11:29 2,838.72 2,838.73 2,836.87 2,837.16 94,531.3K
11:30 2,837.07 2,837.18 2,836.51 2,836.51 42,528.5K
11:31 2,836.62 2,837.08 2,836.59 2,837.03 49,213.0K
11:32 2,837.02 2,837.21 2,836.19 2,836.42 60,630.7K
11:33 2,836.40 2,836.70 2,835.95 2,835.95 97,788.1K
11:34 2,835.74 2,835.74 2,835.10 2,835.32 102,773.9K
11:35 2,835.53 2,836.84 2,835.53 2,836.84 101,941.9K
11:36 2,837.05 2,839.12 2,836.84 2,839.11 118,627.9K
11:37 2,839.65 2,841.07 2,839.50 2,840.42 142,135.1K
11:38 2,842.23 2,843.18 2,842.06 2,843.17 149,079.6K
11:39 2,843.44 2,844.13 2,843.26 2,843.37 112,943.6K
11:40 2,843.17 2,844.04 2,843.17 2,844.04 106,612.0K
11:41 2,844.16 2,844.86 2,844.16 2,844.58 184,997.8K
11:42 2,844.67 2,844.67 2,843.96 2,844.00 99,466.9K
11:43 2,843.87 2,843.98 2,841.55 2,841.79 107,336.3K
11:44 2,842.05 2,843.41 2,842.05 2,843.03 62,728.8K
11:45 2,842.77 2,843.53 2,841.95 2,843.53 94,144.7K
11:46 2,843.44 2,843.44 2,842.38 2,842.38 85,336.2K
11:47 2,842.13 2,842.31 2,838.99 2,839.38 102,534.6K
11:48 2,839.59 2,840.70 2,839.59 2,840.54 57,800.4K
11:49 2,840.51 2,840.70 2,839.61 2,840.54 91,788.0K
11:50 2,840.49 2,843.45 2,840.25 2,843.45 496,132.2K
11:51 2,843.33 2,848.66 2,842.67 2,845.39 371,434.3K
11:52 2,845.79 2,847.82 2,845.79 2,846.76 203,872.6K
11:53 2,846.38 2,846.90 2,845.13 2,845.45 121,075.2K
11:54 2,845.53 2,847.44 2,845.22 2,847.41 146,762.2K
11:55 2,846.97 2,850.24 2,846.97 2,850.05 370,671.0K
11:56 2,850.38 2,851.43 2,849.97 2,849.97 321,405.4K
11:57 2,850.05 2,852.48 2,850.05 2,852.48 342,014.3K
11:58 2,852.38 2,853.46 2,852.38 2,853.33 239,516.3K
11:59 2,851.95 2,852.23 2,850.41 2,850.41 219,993.9K
12:00 2,850.68 2,851.75 2,850.68 2,851.14 99,523.0K
12:01 2,850.98 2,850.98 2,849.37 2,849.95 148,944.3K
12:02 2,849.17 2,849.17 2,848.52 2,848.87 130,522.9K
12:03 2,848.73 2,849.11 2,847.95 2,849.11 93,197.9K
12:04 2,849.47 2,850.59 2,848.79 2,849.03 91,214.4K
12:05 2,849.36 2,851.34 2,849.36 2,851.34 105,344.1K
12:06 2,851.53 2,851.91 2,850.57 2,850.57 98,072.6K
12:07 2,850.07 2,850.07 2,848.21 2,848.51 163,493.7K
12:08 2,848.01 2,848.15 2,845.70 2,846.78 198,719.1K
12:09 2,846.05 2,846.67 2,846.05 2,846.58 74,244.3K
12:10 2,844.95 2,846.39 2,844.48 2,846.39 90,458.2K
12:11 2,845.96 2,846.34 2,845.64 2,845.94 75,156.0K
12:12 2,846.47 2,847.10 2,845.63 2,845.72 94,435.2K
12:13 2,845.40 2,846.58 2,845.40 2,845.63 122,063.7K
12:14 2,845.63 2,847.44 2,845.63 2,847.44 90,722.2K
12:15 2,847.44 2,847.96 2,844.93 2,845.06 159,822.4K
12:16 2,845.39 2,845.39 2,843.59 2,844.01 86,272.9K
12:17 2,844.20 2,845.47 2,844.18 2,845.24 68,963.4K
12:18 2,845.65 2,845.91 2,844.69 2,844.69 77,910.0K
12:19 2,844.23 2,844.65 2,843.39 2,843.44 120,157.9K
12:20 2,843.04 2,843.04 2,841.24 2,841.45 182,828.7K
12:21 2,840.96 2,841.70 2,840.84 2,841.70 114,125.7K
12:22 2,842.33 2,842.52 2,840.38 2,840.58 116,720.3K
12:23 2,840.98 2,841.19 2,840.64 2,841.08 96,544.2K
12:24 2,841.35 2,842.97 2,841.35 2,842.60 76,683.8K
12:25 2,842.57 2,842.84 2,842.21 2,842.45 73,704.0K
12:26 2,842.64 2,842.64 2,841.72 2,841.91 41,130.4K
12:27 2,842.06 2,842.16 2,841.85 2,842.16 56,978.0K
12:28 2,842.04 2,842.70 2,842.04 2,842.41 85,136.0K
12:29 2,842.34 2,842.82 2,842.25 2,842.80 50,361.6K
12:30 2,842.52 2,843.34 2,842.52 2,843.12 94,175.1K
12:31 2,843.13 2,844.53 2,843.13 2,843.68 86,592.9K
12:32 2,844.03 2,844.72 2,843.91 2,843.91 52,090.8K
12:33 2,843.88 2,844.25 2,843.14 2,843.20 50,748.3K
12:34 2,843.31 2,843.97 2,843.31 2,843.75 39,916.3K
12:35 2,843.82 2,844.22 2,843.82 2,843.94 39,696.5K
12:36 2,843.65 2,843.81 2,842.58 2,843.02 92,335.3K
12:37 2,842.83 2,843.08 2,840.36 2,840.54 150,299.8K
12:38 2,840.36 2,841.23 2,840.36 2,841.23 67,298.0K
12:39 2,841.12 2,842.65 2,841.12 2,842.45 36,994.6K
12:40 2,842.22 2,842.22 2,841.27 2,841.27 53,693.3K
12:41 2,841.10 2,841.60 2,840.71 2,841.60 63,775.6K
12:42 2,842.17 2,842.17 2,841.25 2,841.41 121,318.8K
12:43 2,841.47 2,842.14 2,841.47 2,841.50 76,869.8K
12:44 2,841.24 2,842.54 2,841.24 2,842.54 49,921.5K
12:45 2,842.54 2,844.39 2,842.54 2,844.33 93,795.0K
12:46 2,844.31 2,844.66 2,843.55 2,843.70 54,289.4K
12:47 2,843.60 2,844.67 2,843.60 2,844.67 48,380.6K
12:48 2,844.69 2,845.94 2,844.69 2,845.94 81,221.7K
12:49 2,846.03 2,846.38 2,845.99 2,846.07 142,065.3K
12:50 2,846.10 2,846.18 2,845.36 2,846.15 112,246.7K
12:51 2,846.40 2,846.63 2,846.39 2,846.60 34,636.7K
12:52 2,846.75 2,847.61 2,846.75 2,847.15 84,787.0K
12:53 2,846.84 2,847.66 2,846.83 2,847.53 67,475.2K
12:54 2,847.60 2,847.96 2,847.60 2,847.96 94,194.1K
12:55 2,847.82 2,847.82 2,847.29 2,847.58 82,831.6K
12:56 2,847.74 2,848.55 2,847.74 2,848.11 90,662.2K
12:57 2,848.10 2,849.03 2,848.10 2,848.95 76,161.0K
12:58 2,848.85 2,849.20 2,848.22 2,848.22 74,802.8K
12:59 2,847.49 2,847.49 2,845.79 2,846.16 69,744.7K
13:00 2,846.49 2,846.57 2,844.64 2,845.57 82,410.7K
13:01 2,845.70 2,845.70 2,843.61 2,843.73 72,404.7K
13:02 2,844.49 2,845.41 2,844.48 2,844.72 42,013.1K
13:03 2,844.69 2,846.14 2,844.69 2,846.12 35,129.1K
13:04 2,846.07 2,848.85 2,846.07 2,848.85 111,571.1K
13:05 2,849.06 2,850.90 2,849.06 2,850.90 171,051.6K
13:06 2,850.85 2,851.61 2,849.65 2,851.61 124,772.4K
13:07 2,851.71 2,851.74 2,851.14 2,851.55 83,435.5K
13:08 2,851.59 2,852.57 2,851.45 2,852.33 115,164.1K
13:09 2,852.56 2,856.45 2,852.56 2,856.18 338,674.1K
13:10 2,855.07 2,856.47 2,854.82 2,855.00 164,407.1K
13:11 2,855.21 2,856.55 2,855.13 2,856.47 182,444.3K
13:12 2,855.68 2,855.71 2,852.78 2,853.06 134,693.3K
13:13 2,852.84 2,852.94 2,852.35 2,852.35 93,260.1K
13:14 2,852.46 2,852.46 2,851.16 2,851.45 87,917.2K
13:15 2,851.53 2,853.22 2,851.53 2,852.55 170,817.2K
13:16 2,852.54 2,852.95 2,851.63 2,851.64 96,650.7K
13:17 2,851.55 2,851.66 2,851.17 2,851.17 63,678.1K
13:18 2,849.46 2,852.36 2,849.46 2,852.36 116,559.6K
13:19 2,852.33 2,852.52 2,851.91 2,852.06 70,473.2K
13:20 2,851.90 2,852.80 2,851.59 2,852.80 109,048.8K
13:21 2,852.10 2,852.24 2,850.89 2,851.12 98,474.5K
13:22 2,851.13 2,851.47 2,849.36 2,849.36 94,921.8K
13:23 2,849.39 2,850.82 2,849.39 2,850.54 71,031.3K
13:24 2,850.59 2,850.92 2,850.33 2,850.92 57,104.3K
13:25 2,851.01 2,851.01 2,849.58 2,849.58 69,158.4K
13:26 2,849.63 2,849.71 2,848.94 2,848.94 79,080.3K
13:27 2,848.89 2,849.13 2,848.79 2,848.84 51,178.3K
13:28 2,848.91 2,848.91 2,847.80 2,847.81 64,289.8K
13:29 2,847.35 2,847.35 2,845.74 2,845.74 121,810.0K
13:30 2,845.58 2,846.54 2,845.58 2,846.54 70,015.9K
13:31 2,846.67 2,847.66 2,846.67 2,847.63 70,545.0K
13:32 2,847.65 2,847.65 2,847.19 2,847.19 32,122.1K
13:33 2,847.15 2,847.15 2,846.64 2,846.79 44,714.3K
13:34 2,846.80 2,846.80 2,846.57 2,846.65 52,556.2K
13:35 2,846.64 2,846.94 2,846.49 2,846.94 37,100.9K
13:36 2,847.07 2,847.58 2,847.03 2,847.52 49,945.3K
13:37 2,847.46 2,848.63 2,847.46 2,848.20 33,662.1K
13:38 2,848.22 2,848.39 2,847.76 2,847.86 47,824.2K
13:39 2,847.99 2,849.27 2,847.97 2,849.25 34,086.7K
13:40 2,849.75 2,850.11 2,849.40 2,850.01 54,618.5K
13:41 2,849.96 2,850.03 2,849.25 2,849.29 38,048.0K
13:42 2,848.70 2,848.70 2,847.70 2,847.70 66,513.6K
13:43 2,847.72 2,847.72 2,846.34 2,846.56 73,111.2K
13:44 2,846.60 2,846.60 2,844.92 2,844.92 48,411.1K
13:45 2,844.90 2,847.50 2,844.90 2,847.50 96,188.6K
13:46 2,847.46 2,847.46 2,845.28 2,845.56 78,127.7K
13:47 2,845.39 2,845.83 2,845.38 2,845.83 54,954.9K
13:48 2,845.39 2,845.93 2,845.39 2,845.93 117,817.5K
13:49 2,845.68 2,845.68 2,842.50 2,842.69 205,879.4K
13:50 2,842.61 2,842.81 2,842.48 2,842.57 143,896.0K
13:51 2,842.22 2,842.37 2,842.07 2,842.14 116,627.4K
13:52 2,841.98 2,843.13 2,841.98 2,843.12 102,931.6K
13:53 2,843.28 2,844.06 2,843.28 2,843.72 59,694.8K
13:54 2,843.66 2,845.53 2,843.53 2,845.53 58,716.8K
13:55 2,845.87 2,846.47 2,845.70 2,845.73 63,103.6K
13:56 2,845.33 2,846.92 2,845.33 2,846.92 65,297.7K
13:57 2,846.75 2,846.76 2,844.72 2,844.72 61,461.7K
13:58 2,844.58 2,844.70 2,844.42 2,844.45 26,861.2K
13:59 2,844.09 2,844.56 2,843.93 2,844.03 115,055.2K
14:00 2,844.14 2,844.15 2,843.09 2,843.09 111,044.7K
14:01 2,842.07 2,842.07 2,841.21 2,841.61 220,370.0K
14:02 2,841.45 2,841.85 2,841.23 2,841.23 66,536.1K
14:03 2,841.12 2,841.12 2,840.35 2,840.98 49,183.7K
14:04 2,840.84 2,841.45 2,840.84 2,841.16 60,120.7K
14:05 2,841.22 2,843.49 2,841.22 2,843.24 67,129.1K
14:06 2,843.27 2,844.62 2,840.95 2,840.95 122,133.7K
14:07 2,840.92 2,841.25 2,840.70 2,841.06 92,520.4K
14:08 2,840.78 2,840.94 2,838.64 2,838.64 182,169.7K
14:09 2,838.21 2,839.42 2,837.45 2,839.42 183,633.4K
14:10 2,839.11 2,839.15 2,838.63 2,839.15 131,716.2K
14:11 2,839.27 2,839.87 2,839.27 2,839.87 86,581.4K
14:12 2,839.85 2,839.85 2,838.89 2,838.89 65,314.9K
14:13 2,838.87 2,839.99 2,838.14 2,839.99 99,925.2K
14:14 2,840.28 2,840.67 2,840.28 2,840.62 67,543.5K
14:15 2,840.62 2,841.78 2,840.62 2,841.61 76,040.2K
14:16 2,841.36 2,841.36 2,839.99 2,839.99 52,947.1K
14:17 2,839.71 2,840.31 2,839.63 2,840.31 46,116.3K
14:18 2,840.37 2,841.05 2,840.30 2,840.92 35,660.1K
14:19 2,841.20 2,843.16 2,841.20 2,842.56 79,144.6K
14:20 2,841.94 2,841.94 2,841.42 2,841.44 48,762.2K
14:21 2,841.20 2,841.68 2,840.99 2,841.59 35,540.1K
14:22 2,841.80 2,841.86 2,841.41 2,841.54 29,147.9K
14:23 2,841.82 2,842.39 2,841.49 2,842.12 74,222.1K
14:24 2,842.13 2,842.13 2,841.03 2,841.18 39,226.8K
14:25 2,841.14 2,841.73 2,841.06 2,841.73 33,604.8K
14:26 2,841.36 2,841.56 2,841.19 2,841.20 33,874.8K
14:27 2,841.30 2,841.78 2,841.30 2,841.78 26,120.8K
14:28 2,841.63 2,841.79 2,841.55 2,841.57 56,073.7K
14:29 2,841.29 2,841.54 2,840.93 2,840.93 50,155.4K
14:30 2,840.83 2,840.83 2,839.77 2,839.82 75,085.1K
14:31 2,839.36 2,839.36 2,838.44 2,838.55 114,244.0K
14:32 2,838.54 2,838.54 2,838.10 2,838.14 75,496.1K
14:33 2,838.02 2,838.22 2,837.92 2,838.17 56,183.8K
14:34 2,838.28 2,839.03 2,838.28 2,838.59 55,705.1K
14:35 2,838.77 2,839.00 2,838.77 2,839.00 63,614.2K
14:36 2,838.99 2,839.39 2,838.99 2,839.22 64,880.0K
14:37 2,839.21 2,839.97 2,839.21 2,839.87 53,598.3K
14:38 2,839.91 2,841.90 2,839.91 2,841.84 70,866.4K
14:39 2,841.70 2,841.70 2,840.66 2,840.74 64,925.5K
14:40 2,840.93 2,840.95 2,839.88 2,840.02 57,000.8K
14:41 2,839.93 2,840.00 2,839.14 2,839.22 36,435.6K
14:42 2,839.09 2,839.09 2,838.58 2,838.97 57,323.0K
14:43 2,838.92 2,842.18 2,838.78 2,842.08 88,608.7K
14:44 2,842.49 2,842.91 2,842.33 2,842.33 79,055.1K
14:45 2,843.13 2,844.07 2,843.05 2,844.07 85,381.3K
14:46 2,844.27 2,844.27 2,843.76 2,844.02 73,748.4K
14:47 2,843.75 2,843.99 2,843.73 2,843.82 35,314.7K
14:48 2,844.01 2,844.01 2,843.38 2,843.38 41,785.3K
14:49 2,843.36 2,843.72 2,843.36 2,843.72 26,378.8K
14:50 2,843.41 2,843.52 2,842.78 2,842.78 37,407.6K
14:51 2,842.59 2,842.70 2,842.40 2,842.45 33,944.2K
14:52 2,842.60 2,842.71 2,842.36 2,842.36 26,273.3K
14:53 2,842.36 2,842.58 2,841.72 2,841.85 33,949.2K
14:54 2,841.90 2,842.24 2,840.86 2,840.86 59,070.7K
14:55 2,840.92 2,840.92 2,840.19 2,840.19 32,016.9K
14:56 2,840.18 2,840.18 2,838.40 2,838.40 89,260.1K
14:57 2,838.36 2,838.89 2,838.25 2,838.86 77,418.3K
14:58 2,838.64 2,839.10 2,838.64 2,839.07 39,319.3K
14:59 2,839.02 2,839.25 2,838.81 2,839.13 27,184.0K
15:00 2,838.90 2,839.31 2,838.90 2,839.00 47,502.5K
15:01 2,838.78 2,838.78 2,837.75 2,837.75 69,178.7K
15:02 2,837.33 2,837.35 2,836.38 2,836.38 131,200.6K
15:03 2,836.30 2,836.30 2,834.47 2,834.65 398,914.5K
15:04 2,834.79 2,836.62 2,834.79 2,835.14 152,130.9K
15:05 2,835.26 2,835.26 2,834.10 2,834.19 132,839.7K
15:06 2,834.10 2,835.18 2,834.00 2,835.18 144,224.8K
15:07 2,837.25 2,837.25 2,835.84 2,835.98 98,695.8K
15:08 2,836.25 2,836.25 2,835.55 2,835.63 44,276.7K
15:09 2,835.49 2,836.04 2,835.35 2,835.87 47,419.2K
15:10 2,836.03 2,836.34 2,835.71 2,835.85 74,474.5K
15:11 2,836.00 2,836.47 2,835.91 2,836.47 108,587.7K
15:12 2,836.65 2,837.93 2,836.65 2,837.84 104,073.2K
15:13 2,837.88 2,837.88 2,837.07 2,837.09 57,748.1K
15:14 2,837.04 2,837.54 2,837.04 2,837.32 37,954.0K
15:15 2,837.31 2,837.40 2,836.80 2,836.80 32,535.8K
15:16 2,836.84 2,837.23 2,836.72 2,836.72 43,710.4K
15:17 2,837.64 2,838.37 2,837.64 2,838.37 66,799.9K
15:18 2,838.86 2,839.67 2,838.53 2,839.67 93,156.3K
15:19 2,839.55 2,839.79 2,838.41 2,838.41 34,243.6K
15:20 2,838.39 2,838.39 2,837.45 2,837.69 47,487.6K
15:21 2,837.63 2,837.79 2,837.60 2,837.77 42,459.7K
15:22 2,838.11 2,838.45 2,838.02 2,838.41 44,262.1K
15:23 2,838.46 2,839.42 2,838.46 2,839.42 114,742.5K
15:24 2,839.77 2,840.81 2,839.69 2,839.69 86,144.5K
15:25 2,839.45 2,840.04 2,839.38 2,839.89 38,253.0K
15:26 2,839.90 2,840.31 2,839.90 2,840.03 33,238.7K
15:27 2,840.09 2,840.20 2,838.87 2,838.87 41,232.9K
15:28 2,838.59 2,838.62 2,837.92 2,837.93 76,185.7K
15:29 2,837.81 2,838.30 2,837.69 2,838.08 50,728.8K
15:30 2,838.21 2,838.21 2,837.80 2,838.21 48,401.6K
15:31 2,838.29 2,838.29 2,837.04 2,837.14 62,607.5K
15:32 2,837.08 2,837.32 2,837.02 2,837.19 62,237.2K
15:33 2,836.84 2,836.84 2,836.05 2,836.05 82,598.1K
15:34 2,835.79 2,837.55 2,835.67 2,837.55 77,254.7K
15:35 2,837.47 2,837.84 2,837.11 2,837.11 32,657.5K
15:36 2,837.10 2,837.16 2,836.18 2,836.35 83,704.6K
15:37 2,836.51 2,837.33 2,836.51 2,837.30 43,629.5K
15:38 2,837.39 2,837.76 2,837.33 2,837.76 35,210.5K
15:39 2,837.52 2,837.99 2,837.52 2,837.87 43,419.8K
15:40 2,837.97 2,838.00 2,836.25 2,836.27 67,501.7K
15:41 2,836.20 2,836.20 2,835.04 2,835.04 61,260.1K
15:42 2,835.24 2,835.76 2,835.20 2,835.72 51,691.7K
15:43 2,835.76 2,835.76 2,835.39 2,835.45 53,746.2K
15:44 2,835.42 2,835.53 2,835.21 2,835.34 63,616.5K
15:45 2,835.33 2,835.33 2,835.02 2,835.15 86,993.5K
15:46 2,835.54 2,836.72 2,835.54 2,836.37 65,705.8K
15:47 2,836.28 2,836.28 2,835.75 2,835.75 58,979.3K
15:48 2,835.91 2,835.91 2,835.11 2,835.11 89,926.0K
15:49 2,835.05 2,835.18 2,831.38 2,831.38 358,739.5K
15:50 2,831.69 2,832.67 2,830.41 2,832.50 246,573.0K
15:51 2,831.76 2,831.76 2,830.61 2,830.61 137,820.9K
15:52 2,830.15 2,830.31 2,829.91 2,830.30 194,617.1K
15:53 2,830.28 2,831.34 2,830.11 2,831.08 111,280.6K
15:54 2,831.28 2,831.40 2,830.17 2,830.17 66,776.9K
15:55 2,830.38 2,830.38 2,828.38 2,828.38 224,621.6K
15:56 2,828.06 2,828.11 2,820.63 2,821.32 970,386.9K
15:57 2,823.00 2,823.40 2,821.66 2,823.40 267,870.6K
15:58 2,824.08 2,824.33 2,821.75 2,821.75 172,309.2K
15:59 2,820.94 2,821.96 2,819.90 2,821.96 336,295.3K
16:00 2,821.07 2,821.55 2,820.60 2,821.55 206,435.6K
16:01 2,823.16 2,823.76 2,822.77 2,823.61 172,746.4K
16:02 2,823.73 2,824.28 2,823.73 2,824.28 92,800.7K
16:03 2,824.28 2,824.28 2,823.21 2,823.21 101,882.6K
16:04 2,823.29 2,824.45 2,823.29 2,824.45 79,750.5K
16:05 2,824.40 2,824.83 2,824.14 2,824.22 127,697.8K
16:06 2,824.13 2,824.13 2,822.21 2,822.38 158,370.4K
16:07 2,822.56 2,824.40 2,822.38 2,823.63 137,353.8K
16:08 2,823.37 2,823.57 2,823.22 2,823.28 89,990.0K
16:09 2,823.30 2,823.46 2,822.62 2,822.75 83,878.0K
16:10 2,822.73 2,822.73 2,820.32 2,820.32 116,697.7K
16:11 2,820.04 2,820.04 2,818.27 2,818.27 185,051.2K
16:12 2,818.21 2,818.36 2,817.62 2,817.87 176,704.8K
16:13 2,817.51 2,818.15 2,816.38 2,817.96 214,114.7K
16:14 2,817.70 2,819.40 2,817.45 2,819.30 150,582.5K
16:15 2,818.94 2,818.94 2,817.30 2,817.49 163,092.6K
16:16 2,817.34 2,817.40 2,814.65 2,814.79 241,522.2K
16:17 2,814.71 2,815.00 2,814.08 2,814.08 298,133.1K
16:18 2,813.92 2,815.13 2,813.47 2,815.04 253,321.5K
16:19 2,815.49 2,815.49 2,813.44 2,813.44 179,808.6K
16:20 2,812.75 2,812.85 2,811.70 2,811.99 172,719.1K
16:21 2,811.85 2,813.31 2,811.81 2,812.78 151,527.1K
16:22 2,813.10 2,814.66 2,813.10 2,813.61 157,026.5K
16:23 2,813.84 2,815.72 2,813.84 2,815.62 134,013.1K
16:24 2,815.82 2,816.24 2,814.68 2,816.24 93,097.9K
16:25 2,816.82 2,817.20 2,815.35 2,817.16 164,831.2K
16:26 2,817.84 2,819.54 2,817.39 2,818.56 186,760.0K
16:27 2,817.99 2,819.39 2,817.99 2,818.45 138,259.3K
16:28 2,818.79 2,818.80 2,817.09 2,817.91 99,249.3K
16:29 2,817.66 2,820.81 2,817.48 2,820.81 100,703.8K
16:30 2,821.09 2,821.09 2,817.70 2,818.54 109,570.7K
16:31 2,818.98 2,819.24 2,818.76 2,818.95 68,863.5K
16:32 2,817.87 2,817.87 2,816.63 2,817.50 84,155.1K
16:33 2,817.56 2,818.99 2,817.08 2,818.96 54,130.5K
16:34 2,819.28 2,819.32 2,817.46 2,817.68 72,241.1K
16:35 2,817.24 2,818.98 2,816.93 2,818.84 55,556.7K
16:36 2,819.00 2,819.18 2,818.37 2,818.78 58,363.9K
16:37 2,818.64 2,819.50 2,818.58 2,819.50 71,187.1K
16:38 2,818.61 2,818.99 2,818.37 2,818.76 97,680.1K
16:39 2,818.82 2,819.99 2,818.43 2,819.99 99,940.3K
16:40 2,820.13 2,820.66 2,819.92 2,819.92 102,036.8K
16:41 2,819.23 2,820.56 2,818.82 2,818.82 124,726.9K
16:42 2,817.07 2,817.07 2,814.44 2,814.62 212,083.1K
16:43 2,814.30 2,815.06 2,814.30 2,814.37 57,806.9K
16:44 2,812.92 2,813.72 2,812.92 2,813.67 135,097.3K
16:45 2,813.46 2,814.96 2,813.46 2,814.83 122,446.8K
16:46 2,815.27 2,816.59 2,815.27 2,816.59 89,911.8K
16:47 2,816.75 2,816.75 2,813.99 2,814.24 88,384.2K
16:48 2,814.42 2,814.47 2,813.59 2,813.75 61,029.6K
16:49 2,813.64 2,813.74 2,813.26 2,813.26 80,313.9K
16:50 2,813.46 2,813.46 2,811.02 2,811.34 223,599.2K
16:51 2,811.56 2,812.32 2,811.56 2,811.97 123,150.5K
16:52 2,811.83 2,811.83 2,810.35 2,810.52 147,000.7K
16:53 2,810.12 2,810.12 2,809.46 2,809.54 194,522.4K
16:54 2,809.38 2,809.98 2,809.38 2,809.79 140,177.2K
16:55 2,809.84 2,809.84 2,809.00 2,809.18 133,539.0K
16:56 2,809.30 2,809.61 2,808.88 2,809.39 231,241.5K
16:57 2,808.29 2,808.41 2,807.72 2,807.73 229,434.8K
16:58 2,807.49 2,808.79 2,806.95 2,808.79 180,240.8K
16:59 2,808.64 2,809.26 2,808.54 2,808.65 133,888.0K
17:00 2,808.34 2,808.56 2,808.03 2,808.54 115,962.1K
17:01 2,808.46 2,808.97 2,807.99 2,808.97 138,839.7K
17:02 2,809.16 2,812.61 2,809.13 2,812.61 206,668.6K
17:03 2,812.31 2,814.52 2,812.12 2,814.52 161,940.3K
17:04 2,814.80 2,818.05 2,814.80 2,818.05 217,813.6K
17:05 2,818.10 2,818.10 2,816.84 2,817.39 145,037.0K
17:06 2,816.93 2,822.02 2,816.93 2,821.35 288,840.9K
17:07 2,821.61 2,821.61 2,820.64 2,820.79 151,257.0K
17:08 2,821.73 2,822.74 2,821.33 2,822.57 249,112.6K
17:09 2,821.69 2,822.44 2,820.97 2,820.97 131,906.6K
17:10 2,821.01 2,821.46 2,820.04 2,821.46 85,987.1K
17:11 2,821.32 2,821.34 2,820.82 2,821.34 50,053.5K
17:12 2,821.45 2,822.49 2,821.06 2,822.49 82,747.0K
17:13 2,822.26 2,822.26 2,821.37 2,821.64 78,987.9K
17:14 2,821.30 2,821.46 2,820.71 2,820.71 78,092.5K
17:15 2,820.90 2,821.37 2,820.42 2,820.42 73,875.4K
17:16 2,820.14 2,820.61 2,820.05 2,820.46 62,733.9K
17:17 2,820.53 2,820.87 2,820.23 2,820.76 34,739.0K
17:18 2,820.28 2,820.28 2,819.26 2,819.26 55,033.4K
17:19 2,819.12 2,820.38 2,819.12 2,820.38 84,507.9K
17:20 2,820.44 2,822.85 2,820.44 2,822.85 119,372.6K
17:21 2,822.83 2,826.03 2,822.83 2,826.03 185,894.9K
17:22 2,827.23 2,828.10 2,827.23 2,827.90 185,171.7K
17:23 2,827.61 2,827.83 2,826.69 2,826.90 98,467.1K
17:24 2,826.92 2,827.01 2,826.43 2,826.88 60,488.2K
17:25 2,827.26 2,828.84 2,827.26 2,828.48 118,525.0K
17:26 2,827.95 2,828.22 2,827.67 2,827.67 80,330.8K
17:27 2,826.75 2,826.75 2,825.76 2,826.30 76,073.0K
17:28 2,826.30 2,828.01 2,826.30 2,828.01 63,585.6K
17:29 2,827.75 2,828.04 2,827.12 2,827.12 73,679.6K
17:30 2,827.20 2,828.38 2,827.20 2,828.38 90,363.8K
17:31 2,828.23 2,829.10 2,828.17 2,829.01 97,214.6K
17:32 2,828.65 2,830.24 2,827.98 2,830.20 113,204.8K
17:33 2,830.01 2,831.30 2,829.83 2,830.81 152,344.6K
17:34 2,830.24 2,830.62 2,829.33 2,829.52 150,751.0K
17:35 2,830.91 2,830.91 2,829.08 2,830.29 193,815.3K
17:36 2,830.83 2,830.83 2,828.62 2,828.62 98,153.2K
17:37 2,828.50 2,828.50 2,827.10 2,827.10 111,780.9K
17:38 2,826.93 2,826.93 2,825.75 2,825.75 55,900.2K
17:39 2,826.14 2,826.79 2,826.14 2,826.57 41,446.0K
17:40 2,826.71 2,826.71 2,826.24 2,826.28 41,947.3K
17:41 2,826.36 2,826.47 2,826.13 2,826.15 37,012.1K
17:42 2,825.71 2,825.71 2,823.65 2,824.14 151,398.4K
17:43 2,823.64 2,824.68 2,823.64 2,824.52 72,264.0K
17:44 2,824.20 2,824.63 2,824.10 2,824.24 35,986.4K
17:45 2,823.84 2,823.87 2,823.45 2,823.79 55,968.9K
17:46 2,824.24 2,825.28 2,824.17 2,825.25 66,721.0K
17:47 2,825.44 2,826.94 2,825.38 2,826.94 112,809.7K
17:48 2,827.02 2,828.16 2,827.02 2,827.96 108,781.3K
17:49 2,827.87 2,827.87 2,827.14 2,827.14 50,724.4K
17:50 2,826.91 2,826.96 2,826.55 2,826.61 48,275.2K
17:51 2,826.69 2,827.32 2,826.69 2,827.28 41,347.4K
17:52 2,827.56 2,828.21 2,827.56 2,828.18 58,395.5K
17:53 2,828.27 2,828.54 2,827.94 2,828.54 41,707.7K
17:54 2,828.86 2,831.52 2,828.86 2,831.52 117,042.6K
17:55 2,832.61 2,834.16 2,832.51 2,834.16 161,024.1K
17:56 2,835.34 2,835.48 2,832.97 2,833.55 152,275.5K
17:57 2,832.56 2,832.80 2,831.87 2,831.87 164,477.7K
17:58 2,831.90 2,832.30 2,831.02 2,831.70 89,615.7K
17:59 2,831.56 2,833.59 2,831.56 2,833.53 85,068.8K
18:00 2,833.38 2,834.28 2,833.38 2,833.48 88,795.3K
18:01 2,833.32 2,833.32 2,831.16 2,831.40 78,755.6K
18:02 2,831.11 2,831.11 2,829.09 2,829.09 93,257.4K
18:03 2,829.15 2,829.51 2,829.15 2,829.30 54,246.0K
18:04 2,829.44 2,830.47 2,829.23 2,830.14 71,117.8K
18:05 2,830.24 2,831.33 2,830.24 2,831.19 42,957.9K
18:06 2,830.87 2,830.87 2,829.53 2,830.08 52,775.6K
18:07 2,830.85 2,831.54 2,830.85 2,831.54 54,113.7K
18:08 2,831.01 2,831.01 2,829.46 2,829.49 55,213.6K
18:09 2,829.47 2,829.71 2,825.79 2,825.79 158,926.1K
18:10 2,826.01 2,827.57 2,825.61 2,827.22 85,220.3K
18:11 2,827.37 2,827.84 2,827.37 2,827.84 35,014.8K
18:12 2,827.96 2,827.96 2,827.37 2,827.60 48,941.5K
18:13 2,827.96 2,828.21 2,827.74 2,828.16 31,372.9K
18:14 2,828.26 2,829.01 2,828.13 2,829.01 53,959.9K
18:15 2,829.12 2,829.12 2,828.74 2,829.06 50,118.2K
18:16 2,829.97 2,831.41 2,829.96 2,831.41 96,884.4K
18:17 2,830.72 2,830.87 2,830.29 2,830.36 73,978.0K
18:18 2,830.59 2,830.80 2,829.56 2,829.93 64,459.3K
18:19 2,830.31 2,830.43 2,830.15 2,830.15 78,094.7K
18:20 2,830.18 2,830.18 2,829.91 2,830.06 41,927.5K
18:21 2,830.31 2,830.31 2,829.00 2,829.00 77,075.6K
18:22 2,829.09 2,829.85 2,828.97 2,829.85 59,993.4K
18:23 2,830.37 2,830.41 2,830.20 2,830.20 45,554.3K
18:24 2,830.01 2,830.12 2,829.66 2,829.87 58,060.1K
18:25 2,830.14 2,830.14 2,827.49 2,827.49 74,945.9K
18:26 2,827.74 2,827.93 2,827.54 2,827.59 56,582.0K
18:27 2,827.49 2,827.58 2,824.61 2,824.65 129,838.8K
18:28 2,825.03 2,825.03 2,821.02 2,821.20 287,651.7K
18:29 2,821.47 2,822.74 2,821.47 2,821.76 127,216.2K
18:30 2,822.26 2,822.54 2,821.01 2,822.23 138,303.3K
18:31 2,821.98 2,822.18 2,821.37 2,821.37 110,082.3K
18:32 2,820.81 2,822.40 2,820.81 2,822.40 83,666.2K
18:33 2,822.56 2,822.76 2,822.50 2,822.57 55,489.6K
18:34 2,822.58 2,823.57 2,822.58 2,823.39 52,812.5K
18:35 2,823.65 2,823.65 2,821.91 2,822.56 65,395.6K
18:36 2,822.47 2,823.11 2,822.47 2,822.73 48,182.9K
18:37 2,823.06 2,823.06 2,821.76 2,821.90 111,001.3K
18:38 2,822.08 2,822.34 2,821.01 2,821.01 80,001.2K
18:39 2,819.23 2,819.92 2,818.74 2,819.91 140,073.6K
18:40 2,820.30 2,820.30 2,820.30 2,820.30 302,100.1K
18:43 2,819.69 2,819.69 2,819.69 2,819.69 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음