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 2,797.28 2,798.62 2,796.41 2,798.62 1,079,455.9K
10:01 2,799.96 2,801.30 2,799.28 2,801.30 148,823.9K
10:02 2,801.06 2,802.63 2,800.94 2,802.36 127,983.2K
10:03 2,801.11 2,802.61 2,800.61 2,802.61 95,260.4K
10:04 2,802.83 2,805.20 2,801.87 2,804.09 195,980.8K
10:05 2,804.41 2,804.44 2,802.07 2,802.84 141,243.2K
10:06 2,802.36 2,803.04 2,802.36 2,802.39 85,399.2K
10:07 2,802.14 2,802.14 2,800.47 2,800.76 80,444.9K
10:08 2,799.86 2,799.86 2,797.93 2,798.86 181,842.3K
10:09 2,799.16 2,799.16 2,796.21 2,796.21 175,322.5K
10:10 2,796.80 2,798.73 2,796.80 2,798.73 120,140.4K
10:11 2,798.70 2,799.75 2,798.55 2,799.75 103,016.7K
10:12 2,799.48 2,801.67 2,799.31 2,800.22 104,709.5K
10:13 2,800.31 2,800.39 2,799.77 2,799.84 49,477.0K
10:14 2,799.72 2,800.82 2,799.64 2,800.82 50,053.1K
10:15 2,800.95 2,802.29 2,800.95 2,801.80 71,288.3K
10:16 2,801.47 2,801.55 2,799.52 2,799.95 119,268.6K
10:17 2,800.12 2,800.35 2,799.89 2,799.89 55,580.2K
10:18 2,800.03 2,804.59 2,800.03 2,804.59 178,341.0K
10:19 2,803.95 2,804.06 2,803.31 2,803.34 74,909.6K
10:20 2,803.46 2,803.69 2,801.67 2,802.03 46,255.1K
10:21 2,802.05 2,803.26 2,802.05 2,803.21 25,944.9K
10:22 2,803.32 2,803.72 2,803.17 2,803.72 91,667.1K
10:23 2,804.33 2,806.34 2,803.97 2,806.34 144,225.6K
10:24 2,806.47 2,806.47 2,804.47 2,804.56 54,536.3K
10:25 2,803.64 2,804.87 2,803.64 2,804.87 50,995.2K
10:26 2,805.11 2,805.37 2,803.33 2,803.36 53,399.4K
10:27 2,803.04 2,803.31 2,802.14 2,802.34 68,522.1K
10:28 2,802.54 2,803.55 2,802.51 2,803.47 36,798.4K
10:29 2,803.54 2,803.54 2,802.58 2,802.72 47,747.0K
10:30 2,802.56 2,802.90 2,801.73 2,802.90 56,865.0K
10:31 2,802.72 2,802.72 2,802.07 2,802.41 24,095.9K
10:32 2,802.50 2,803.17 2,802.35 2,802.88 43,335.2K
10:33 2,802.79 2,802.79 2,801.48 2,801.58 78,033.4K
10:34 2,801.53 2,801.58 2,800.99 2,800.99 68,951.1K
10:35 2,801.21 2,801.43 2,800.56 2,800.65 77,158.3K
10:36 2,800.00 2,800.00 2,799.04 2,799.09 135,452.1K
10:37 2,798.97 2,801.00 2,798.73 2,800.08 176,767.7K
10:38 2,800.17 2,801.03 2,800.16 2,800.58 102,711.5K
10:39 2,801.05 2,801.70 2,800.88 2,801.36 57,957.8K
10:40 2,801.37 2,805.64 2,801.31 2,805.64 166,342.7K
10:41 2,805.93 2,805.94 2,804.35 2,804.51 75,688.2K
10:42 2,804.46 2,805.32 2,804.44 2,805.32 41,430.1K
10:43 2,805.45 2,807.53 2,805.45 2,807.53 116,179.4K
10:44 2,807.64 2,808.11 2,806.52 2,807.20 145,025.8K
10:45 2,807.57 2,807.57 2,806.10 2,806.12 93,964.6K
10:46 2,805.87 2,805.87 2,805.53 2,805.53 43,628.7K
10:47 2,804.48 2,804.49 2,804.22 2,804.29 59,004.0K
10:48 2,804.90 2,806.19 2,804.90 2,806.19 23,202.6K
10:49 2,806.34 2,806.42 2,806.29 2,806.35 41,786.8K
10:50 2,806.04 2,806.04 2,804.30 2,804.32 41,373.6K
10:51 2,804.41 2,804.63 2,804.14 2,804.14 52,798.6K
10:52 2,804.23 2,804.23 2,802.62 2,802.74 50,550.7K
10:53 2,802.87 2,804.25 2,802.81 2,804.25 58,654.1K
10:54 2,804.05 2,804.05 2,803.18 2,803.18 58,447.7K
10:55 2,802.28 2,804.45 2,802.28 2,804.42 61,486.3K
10:56 2,804.49 2,805.00 2,804.20 2,804.20 33,517.8K
10:57 2,803.91 2,803.91 2,803.28 2,803.48 22,917.8K
10:58 2,803.60 2,803.84 2,803.23 2,803.23 58,643.5K
10:59 2,803.23 2,803.31 2,802.80 2,803.17 23,195.9K
11:00 2,803.35 2,803.35 2,801.90 2,801.97 87,327.7K
11:01 2,801.44 2,802.15 2,801.44 2,802.08 91,706.8K
11:02 2,802.25 2,803.22 2,802.25 2,802.85 45,629.1K
11:03 2,802.92 2,806.15 2,802.92 2,806.04 126,033.7K
11:04 2,806.07 2,807.01 2,805.70 2,805.71 103,889.7K
11:05 2,805.89 2,805.99 2,803.82 2,805.53 63,109.3K
11:06 2,805.93 2,805.93 2,804.78 2,805.13 47,007.6K
11:07 2,805.04 2,805.04 2,803.30 2,804.36 58,719.8K
11:08 2,804.36 2,804.81 2,803.36 2,803.47 64,388.2K
11:09 2,803.45 2,803.59 2,803.03 2,803.03 44,235.6K
11:10 2,802.51 2,802.68 2,800.17 2,800.17 150,243.2K
11:11 2,800.19 2,800.28 2,797.45 2,797.53 272,105.2K
11:12 2,796.89 2,797.17 2,796.34 2,796.34 140,907.5K
11:13 2,796.03 2,797.13 2,795.93 2,797.13 119,070.5K
11:14 2,797.06 2,797.22 2,796.07 2,796.07 57,718.6K
11:15 2,794.13 2,794.30 2,793.95 2,794.27 333,922.4K
11:16 2,794.04 2,796.18 2,793.79 2,796.09 162,787.3K
11:17 2,796.03 2,796.37 2,795.34 2,796.37 76,591.5K
11:18 2,796.41 2,796.52 2,795.90 2,796.14 59,742.9K
11:19 2,795.89 2,795.89 2,793.50 2,793.50 146,124.0K
11:20 2,793.55 2,794.62 2,792.10 2,794.62 182,795.5K
11:21 2,794.97 2,795.00 2,793.48 2,793.78 155,606.9K
11:22 2,794.39 2,794.84 2,794.02 2,794.84 55,705.1K
11:23 2,795.49 2,796.32 2,795.49 2,795.80 73,686.2K
11:24 2,795.57 2,795.78 2,794.65 2,794.65 74,100.9K
11:25 2,794.65 2,794.65 2,791.56 2,791.79 139,585.0K
11:26 2,791.58 2,792.84 2,790.98 2,792.84 141,673.3K
11:27 2,792.80 2,802.53 2,792.80 2,802.53 307,378.3K
11:28 2,805.07 2,812.97 2,805.07 2,812.97 998,317.1K
11:29 2,816.47 2,819.58 2,813.96 2,813.96 781,126.5K
11:30 2,813.38 2,815.43 2,811.26 2,811.26 382,620.0K
11:31 2,810.45 2,812.50 2,809.43 2,809.43 240,695.5K
11:32 2,808.98 2,812.43 2,808.98 2,812.43 182,212.7K
11:33 2,812.81 2,813.34 2,810.71 2,810.71 133,892.2K
11:34 2,810.59 2,812.72 2,810.59 2,812.68 162,912.4K
11:35 2,813.87 2,815.27 2,812.59 2,812.59 196,487.4K
11:36 2,812.13 2,812.23 2,811.08 2,811.56 101,642.5K
11:37 2,811.47 2,813.02 2,811.40 2,813.02 164,395.6K
11:38 2,813.06 2,813.79 2,812.54 2,812.54 133,831.5K
11:39 2,812.50 2,814.00 2,812.50 2,813.40 99,952.9K
11:40 2,813.59 2,815.85 2,813.59 2,815.71 93,377.2K
11:41 2,816.34 2,818.44 2,816.34 2,818.30 286,492.4K
11:42 2,818.50 2,820.42 2,818.50 2,820.07 198,983.0K
11:43 2,820.09 2,821.63 2,820.09 2,821.63 192,977.3K
11:44 2,821.70 2,821.70 2,819.54 2,819.54 202,196.5K
11:45 2,819.33 2,819.47 2,818.09 2,818.09 151,261.7K
11:46 2,817.85 2,818.21 2,816.95 2,817.30 113,210.5K
11:47 2,818.56 2,818.56 2,817.78 2,817.78 130,419.9K
11:48 2,817.80 2,818.06 2,817.19 2,817.52 90,652.9K
11:49 2,817.38 2,817.38 2,816.42 2,816.42 60,462.8K
11:50 2,816.63 2,817.98 2,816.63 2,817.98 48,993.5K
11:51 2,817.87 2,818.40 2,816.65 2,816.65 103,706.6K
11:52 2,816.25 2,816.25 2,815.40 2,816.13 104,070.5K
11:53 2,816.46 2,816.46 2,813.07 2,813.72 185,221.2K
11:54 2,812.57 2,814.26 2,812.45 2,813.12 167,780.8K
11:55 2,813.04 2,815.55 2,813.04 2,815.43 79,068.0K
11:56 2,815.45 2,815.93 2,813.88 2,813.94 84,566.4K
11:57 2,814.28 2,815.49 2,814.28 2,815.36 70,719.1K
11:58 2,815.34 2,815.40 2,814.58 2,815.00 42,210.7K
11:59 2,814.98 2,815.13 2,814.37 2,814.49 66,005.1K
12:00 2,814.50 2,817.59 2,814.50 2,817.59 87,195.4K
12:01 2,817.50 2,819.98 2,817.50 2,819.98 106,902.8K
12:02 2,820.11 2,820.11 2,818.13 2,818.62 107,892.6K
12:03 2,818.41 2,818.79 2,818.29 2,818.60 135,864.4K
12:04 2,817.55 2,817.55 2,816.66 2,816.66 86,197.5K
12:05 2,816.18 2,816.18 2,814.15 2,814.15 74,548.0K
12:06 2,813.41 2,813.41 2,811.98 2,811.98 94,892.5K
12:07 2,811.73 2,812.48 2,811.19 2,812.43 109,547.0K
12:08 2,812.54 2,813.52 2,812.54 2,813.47 32,858.7K
12:09 2,813.42 2,813.45 2,812.70 2,812.99 29,582.7K
12:10 2,813.08 2,813.61 2,812.77 2,813.61 48,903.6K
12:11 2,813.56 2,814.21 2,813.49 2,814.21 27,972.9K
12:12 2,814.71 2,816.55 2,814.71 2,816.55 101,513.6K
12:13 2,817.00 2,817.10 2,816.06 2,816.51 44,220.0K
12:14 2,816.72 2,817.07 2,816.68 2,816.94 28,418.4K
12:15 2,816.90 2,819.05 2,816.90 2,819.05 192,659.4K
12:16 2,819.20 2,820.52 2,819.06 2,820.52 124,962.2K
12:17 2,821.20 2,823.95 2,821.20 2,823.95 240,889.2K
12:18 2,824.79 2,825.71 2,824.51 2,825.62 280,412.6K
12:19 2,828.07 2,830.22 2,828.07 2,829.71 551,204.0K
12:20 2,829.27 2,829.76 2,829.06 2,829.54 204,892.4K
12:21 2,829.34 2,829.94 2,828.65 2,828.96 131,034.8K
12:22 2,828.74 2,828.74 2,827.67 2,827.80 112,071.1K
12:23 2,827.97 2,827.98 2,827.00 2,827.00 102,059.5K
12:24 2,826.63 2,826.87 2,826.16 2,826.22 103,590.4K
12:25 2,826.44 2,828.02 2,826.44 2,828.01 89,231.9K
12:26 2,828.11 2,829.26 2,827.63 2,827.63 102,005.4K
12:27 2,827.59 2,827.59 2,826.28 2,826.28 96,433.8K
12:28 2,826.10 2,826.17 2,825.57 2,825.81 79,677.0K
12:29 2,825.59 2,826.92 2,825.59 2,826.86 81,570.3K
12:30 2,827.02 2,829.11 2,827.02 2,829.06 173,580.3K
12:31 2,828.86 2,828.86 2,828.32 2,828.69 101,484.6K
12:32 2,828.47 2,828.99 2,827.99 2,828.99 81,431.0K
12:33 2,829.33 2,830.24 2,829.33 2,830.20 103,681.2K
12:34 2,829.29 2,829.29 2,828.48 2,828.60 69,164.5K
12:35 2,828.40 2,829.55 2,828.40 2,829.55 147,503.9K
12:36 2,829.33 2,829.36 2,828.72 2,829.36 139,013.9K
12:37 2,829.24 2,829.27 2,825.85 2,825.85 176,268.6K
12:38 2,825.74 2,828.20 2,825.74 2,827.88 102,231.8K
12:39 2,827.47 2,827.75 2,826.38 2,826.38 79,010.4K
12:40 2,826.09 2,826.09 2,824.89 2,824.89 143,756.8K
12:41 2,824.66 2,824.82 2,824.42 2,824.57 70,610.7K
12:42 2,824.73 2,825.48 2,824.48 2,824.88 76,359.8K
12:43 2,824.97 2,826.26 2,824.33 2,825.29 96,199.5K
12:44 2,825.30 2,825.30 2,824.75 2,824.77 51,697.0K
12:45 2,824.66 2,826.05 2,824.53 2,826.02 42,581.5K
12:46 2,826.03 2,826.71 2,825.86 2,826.71 52,690.9K
12:47 2,827.09 2,829.91 2,827.09 2,829.91 199,372.1K
12:48 2,829.73 2,829.77 2,829.02 2,829.44 97,187.2K
12:49 2,829.62 2,829.67 2,828.50 2,829.30 96,811.1K
12:50 2,829.54 2,829.96 2,829.28 2,829.95 72,217.9K
12:51 2,829.69 2,831.29 2,829.69 2,831.22 149,368.2K
12:52 2,831.19 2,831.61 2,831.19 2,831.40 133,841.4K
12:53 2,831.39 2,831.39 2,829.81 2,829.89 102,384.0K
12:54 2,829.50 2,829.50 2,828.74 2,829.26 101,258.3K
12:55 2,829.30 2,830.42 2,828.47 2,828.47 96,458.6K
12:56 2,828.50 2,830.00 2,828.50 2,830.00 75,302.6K
12:57 2,830.73 2,831.08 2,830.70 2,831.04 107,831.0K
12:58 2,830.74 2,830.74 2,830.11 2,830.11 63,245.1K
12:59 2,828.72 2,829.31 2,827.55 2,827.64 148,709.0K
13:00 2,823.94 2,827.14 2,823.94 2,826.55 237,334.7K
13:01 2,827.19 2,828.25 2,827.19 2,827.64 81,290.4K
13:02 2,827.60 2,827.70 2,826.00 2,826.11 134,606.0K
13:03 2,826.40 2,828.19 2,826.35 2,827.56 124,031.7K
13:04 2,827.56 2,827.57 2,826.84 2,827.57 56,270.9K
13:05 2,828.39 2,828.73 2,827.44 2,828.73 80,231.2K
13:06 2,829.15 2,830.23 2,829.15 2,830.23 119,634.3K
13:07 2,830.48 2,831.94 2,830.48 2,831.84 211,302.4K
13:08 2,832.05 2,835.55 2,832.05 2,835.32 360,518.2K
13:09 2,835.16 2,835.77 2,833.98 2,833.98 222,598.9K
13:10 2,834.19 2,835.54 2,834.19 2,834.73 119,512.1K
13:11 2,834.17 2,834.45 2,833.82 2,833.83 190,894.3K
13:12 2,833.94 2,833.94 2,833.36 2,833.63 155,947.9K
13:13 2,833.50 2,833.67 2,832.61 2,832.61 92,570.5K
13:14 2,832.68 2,833.26 2,832.63 2,833.24 71,025.5K
13:15 2,832.94 2,833.58 2,832.76 2,833.52 128,854.9K
13:16 2,833.26 2,833.38 2,832.89 2,833.22 78,945.5K
13:17 2,833.21 2,833.46 2,832.45 2,832.51 97,527.2K
13:18 2,831.58 2,832.67 2,831.47 2,832.67 190,646.0K
13:19 2,832.69 2,833.64 2,832.69 2,833.30 101,269.0K
13:20 2,833.48 2,833.83 2,833.16 2,833.69 133,525.6K
13:21 2,833.79 2,833.79 2,831.68 2,831.68 137,272.3K
13:22 2,831.53 2,832.24 2,831.35 2,832.24 94,088.0K
13:23 2,831.54 2,831.73 2,829.78 2,829.78 127,842.3K
13:24 2,829.43 2,830.40 2,829.16 2,830.40 87,386.7K
13:25 2,830.40 2,831.50 2,830.40 2,831.44 88,058.7K
13:26 2,831.90 2,832.29 2,831.84 2,831.99 90,852.6K
13:27 2,831.79 2,832.09 2,831.65 2,831.95 74,525.9K
13:28 2,831.95 2,832.19 2,831.52 2,831.52 60,298.0K
13:29 2,831.16 2,831.16 2,828.85 2,828.85 147,377.0K
13:30 2,828.77 2,829.18 2,827.71 2,827.71 87,800.4K
13:31 2,827.53 2,827.53 2,826.69 2,826.78 138,118.7K
13:32 2,826.83 2,826.83 2,826.04 2,826.18 104,574.4K
13:33 2,826.20 2,827.17 2,825.91 2,827.12 93,449.1K
13:34 2,827.07 2,827.55 2,827.07 2,827.35 53,795.7K
13:35 2,827.23 2,827.94 2,827.13 2,827.94 83,206.7K
13:36 2,828.01 2,828.31 2,827.99 2,828.31 50,849.9K
13:37 2,828.96 2,830.49 2,828.96 2,830.47 102,245.6K
13:38 2,830.38 2,830.84 2,830.36 2,830.68 51,955.4K
13:39 2,830.77 2,831.01 2,829.05 2,829.20 82,503.0K
13:40 2,829.19 2,829.78 2,828.85 2,828.85 61,520.3K
13:41 2,828.61 2,828.66 2,826.94 2,826.95 103,387.3K
13:42 2,826.88 2,828.46 2,826.88 2,828.46 44,181.9K
13:43 2,828.55 2,830.39 2,828.55 2,830.39 76,301.6K
13:44 2,830.26 2,831.99 2,830.26 2,831.50 101,828.5K
13:45 2,830.97 2,831.32 2,830.97 2,831.05 66,705.9K
13:46 2,831.13 2,832.08 2,831.13 2,831.77 55,599.8K
13:47 2,831.74 2,832.25 2,831.74 2,832.15 68,934.0K
13:48 2,832.35 2,832.66 2,830.85 2,830.85 47,290.2K
13:49 2,831.12 2,833.96 2,831.12 2,833.76 106,670.2K
13:50 2,833.66 2,834.11 2,833.56 2,833.94 134,833.1K
13:51 2,834.08 2,834.37 2,832.08 2,832.36 95,044.6K
13:52 2,834.31 2,834.84 2,833.54 2,833.54 89,833.8K
13:53 2,833.44 2,833.54 2,832.37 2,832.55 70,770.8K
13:54 2,832.60 2,832.63 2,831.14 2,831.30 55,034.8K
13:55 2,831.36 2,832.00 2,831.36 2,832.00 41,418.4K
13:56 2,832.12 2,832.22 2,831.71 2,831.71 33,436.1K
13:57 2,831.63 2,832.36 2,831.60 2,832.36 51,406.7K
13:58 2,831.80 2,831.97 2,831.54 2,831.54 40,852.9K
13:59 2,831.39 2,831.50 2,831.30 2,831.46 40,408.6K
14:00 2,831.27 2,831.45 2,830.53 2,830.53 67,316.9K
14:01 2,830.66 2,830.88 2,830.51 2,830.51 43,373.7K
14:02 2,830.50 2,830.65 2,829.98 2,830.02 37,820.7K
14:03 2,829.73 2,829.93 2,829.56 2,829.93 55,318.7K
14:04 2,829.78 2,830.22 2,829.78 2,830.22 32,256.7K
14:05 2,830.14 2,831.73 2,830.04 2,831.73 63,823.0K
14:06 2,831.49 2,832.51 2,831.49 2,832.51 65,126.7K
14:07 2,833.19 2,833.57 2,833.19 2,833.33 111,525.7K
14:08 2,832.97 2,833.30 2,832.73 2,833.30 55,922.8K
14:09 2,833.21 2,833.56 2,833.10 2,833.22 77,385.4K
14:10 2,833.22 2,833.29 2,832.07 2,832.07 43,150.8K
14:11 2,831.77 2,831.77 2,830.43 2,830.55 71,516.1K
14:12 2,830.57 2,831.43 2,830.57 2,830.59 39,802.6K
14:13 2,830.26 2,830.36 2,828.26 2,828.26 129,770.0K
14:14 2,828.03 2,829.32 2,828.03 2,829.32 83,900.2K
14:15 2,829.50 2,830.51 2,829.50 2,830.37 42,995.7K
14:16 2,830.21 2,830.21 2,829.18 2,829.32 43,648.3K
14:17 2,829.42 2,829.95 2,829.42 2,829.63 44,550.8K
14:18 2,829.47 2,829.61 2,828.67 2,828.67 45,462.8K
14:19 2,827.66 2,827.70 2,827.24 2,827.24 80,118.2K
14:20 2,826.53 2,827.75 2,826.39 2,827.75 137,245.2K
14:21 2,827.60 2,828.56 2,827.47 2,828.56 74,866.5K
14:22 2,828.15 2,828.19 2,827.75 2,828.14 49,994.5K
14:23 2,828.11 2,828.21 2,827.76 2,828.21 51,806.2K
14:24 2,828.26 2,829.27 2,828.26 2,829.27 48,850.5K
14:25 2,829.34 2,829.34 2,828.71 2,828.97 43,229.3K
14:26 2,829.00 2,830.41 2,829.00 2,830.41 91,625.7K
14:27 2,830.67 2,831.15 2,830.67 2,830.98 78,334.3K
14:28 2,830.82 2,830.98 2,830.63 2,830.96 47,557.6K
14:29 2,830.53 2,830.53 2,830.24 2,830.50 49,526.1K
14:30 2,830.45 2,831.09 2,830.21 2,831.09 43,090.5K
14:31 2,831.08 2,832.26 2,831.08 2,832.26 140,024.7K
14:32 2,832.12 2,832.95 2,832.10 2,832.17 87,868.5K
14:33 2,832.27 2,833.81 2,832.27 2,833.81 100,419.8K
14:34 2,834.24 2,834.52 2,833.71 2,833.72 139,122.0K
14:35 2,833.61 2,833.61 2,831.35 2,831.35 71,922.8K
14:36 2,831.33 2,831.75 2,831.22 2,831.75 27,812.1K
14:37 2,832.13 2,832.13 2,831.02 2,831.02 46,765.9K
14:38 2,830.32 2,831.90 2,830.32 2,831.90 44,272.6K
14:39 2,831.97 2,832.05 2,831.36 2,831.36 20,853.2K
14:40 2,831.31 2,831.78 2,831.14 2,831.78 26,564.8K
14:41 2,832.32 2,832.64 2,832.32 2,832.45 35,914.0K
14:42 2,832.34 2,832.40 2,832.25 2,832.38 16,754.8K
14:43 2,832.47 2,834.33 2,832.46 2,834.33 100,829.2K
14:44 2,835.08 2,835.92 2,835.01 2,835.92 172,888.8K
14:45 2,838.09 2,839.61 2,838.02 2,839.23 342,170.3K
14:46 2,838.95 2,838.95 2,837.95 2,838.23 202,246.8K
14:47 2,838.35 2,839.54 2,838.35 2,839.23 134,636.3K
14:48 2,839.16 2,839.58 2,838.53 2,838.87 106,762.3K
14:49 2,837.90 2,838.25 2,837.90 2,838.25 82,330.1K
14:50 2,838.73 2,838.85 2,837.97 2,838.04 108,509.1K
14:51 2,837.92 2,837.92 2,837.01 2,837.38 102,669.9K
14:52 2,837.38 2,838.53 2,837.35 2,838.38 115,095.5K
14:53 2,838.54 2,838.87 2,837.99 2,837.99 86,987.2K
14:54 2,838.05 2,838.73 2,837.90 2,838.52 118,497.2K
14:55 2,838.53 2,840.89 2,838.53 2,840.48 163,021.2K
14:56 2,839.98 2,840.55 2,839.90 2,840.30 104,253.2K
14:57 2,839.88 2,839.88 2,838.67 2,838.79 91,935.1K
14:58 2,838.75 2,838.75 2,837.69 2,837.69 110,924.3K
14:59 2,837.00 2,837.40 2,836.63 2,837.21 73,052.6K
15:00 2,837.16 2,838.43 2,837.16 2,837.38 262,190.9K
15:01 2,836.90 2,836.90 2,834.85 2,834.85 190,193.6K
15:02 2,835.14 2,835.31 2,833.01 2,833.01 160,565.3K
15:03 2,833.25 2,834.97 2,833.25 2,834.94 102,982.2K
15:04 2,835.12 2,835.12 2,834.74 2,834.78 54,048.6K
15:05 2,834.62 2,834.62 2,833.95 2,834.59 89,159.5K
15:06 2,834.42 2,835.14 2,834.42 2,835.14 40,826.7K
15:07 2,834.78 2,835.50 2,834.78 2,835.36 98,882.9K
15:08 2,835.44 2,835.84 2,835.35 2,835.69 61,066.8K
15:09 2,835.89 2,836.07 2,835.69 2,835.78 81,757.6K
15:10 2,835.77 2,835.78 2,834.70 2,834.70 115,349.8K
15:11 2,834.67 2,834.67 2,833.25 2,833.43 129,859.6K
15:12 2,833.42 2,834.65 2,833.40 2,834.27 50,186.9K
15:13 2,834.17 2,834.47 2,834.17 2,834.32 65,450.2K
15:14 2,834.34 2,834.57 2,834.19 2,834.19 41,716.8K
15:15 2,834.21 2,834.40 2,834.19 2,834.23 48,877.6K
15:16 2,833.92 2,833.92 2,832.23 2,832.23 102,397.6K
15:17 2,832.00 2,832.00 2,829.53 2,830.98 299,685.8K
15:18 2,830.73 2,832.11 2,830.50 2,831.93 91,184.8K
15:19 2,831.55 2,831.55 2,830.41 2,830.59 62,856.0K
15:20 2,830.36 2,830.36 2,829.96 2,830.18 66,677.5K
15:21 2,830.20 2,831.16 2,829.91 2,831.16 51,047.1K
15:22 2,831.56 2,832.53 2,831.56 2,832.52 75,807.1K
15:23 2,832.51 2,832.65 2,832.17 2,832.21 67,192.2K
15:24 2,832.16 2,832.24 2,831.67 2,831.73 48,571.2K
15:25 2,831.70 2,832.23 2,831.70 2,832.08 27,648.1K
15:26 2,832.11 2,832.46 2,832.05 2,832.46 33,855.7K
15:27 2,832.58 2,834.05 2,832.58 2,834.05 59,896.1K
15:28 2,834.11 2,834.85 2,834.11 2,834.81 69,171.6K
15:29 2,834.76 2,834.89 2,834.21 2,834.21 40,793.6K
15:30 2,833.74 2,834.20 2,833.38 2,834.20 35,161.4K
15:31 2,834.61 2,835.19 2,834.61 2,835.12 72,006.3K
15:32 2,835.05 2,835.05 2,833.84 2,833.84 69,609.8K
15:33 2,833.74 2,833.74 2,831.81 2,831.81 59,780.3K
15:34 2,831.80 2,832.39 2,831.80 2,832.31 54,501.3K
15:35 2,832.30 2,832.38 2,831.41 2,831.41 40,227.4K
15:36 2,831.29 2,831.35 2,830.69 2,830.77 66,119.3K
15:37 2,831.15 2,831.80 2,831.10 2,831.80 35,449.6K
15:38 2,831.86 2,833.36 2,831.86 2,833.36 44,249.2K
15:39 2,833.48 2,833.51 2,832.45 2,832.45 23,708.3K
15:40 2,831.54 2,832.33 2,831.29 2,832.31 49,484.3K
15:41 2,832.34 2,832.58 2,832.34 2,832.52 20,406.3K
15:42 2,832.36 2,832.36 2,831.59 2,831.66 40,168.6K
15:43 2,831.52 2,831.52 2,831.02 2,831.02 33,083.9K
15:44 2,829.99 2,829.99 2,828.41 2,828.54 154,964.5K
15:45 2,828.87 2,828.93 2,827.78 2,828.93 133,192.2K
15:46 2,829.07 2,830.07 2,829.07 2,829.97 38,747.0K
15:47 2,830.04 2,830.86 2,830.04 2,830.46 43,280.4K
15:48 2,830.43 2,831.93 2,830.43 2,831.93 41,146.1K
15:49 2,832.09 2,833.17 2,832.09 2,833.17 82,126.5K
15:50 2,833.32 2,833.60 2,832.65 2,832.65 56,094.9K
15:51 2,832.63 2,834.40 2,832.54 2,834.40 65,291.0K
15:52 2,834.54 2,835.81 2,834.37 2,835.81 145,895.5K
15:53 2,835.89 2,836.06 2,835.26 2,835.39 92,108.2K
15:54 2,834.62 2,835.35 2,834.60 2,834.89 75,325.6K
15:55 2,834.98 2,836.85 2,834.98 2,836.85 156,438.5K
15:56 2,836.86 2,837.17 2,836.18 2,836.18 127,385.6K
15:57 2,836.01 2,836.17 2,834.41 2,834.41 71,604.7K
15:58 2,834.31 2,834.71 2,833.87 2,833.88 66,007.9K
15:59 2,834.60 2,835.70 2,834.60 2,835.50 101,234.0K
16:00 2,835.76 2,835.79 2,833.81 2,833.89 97,279.4K
16:01 2,833.77 2,834.84 2,833.50 2,833.50 75,358.0K
16:02 2,832.97 2,833.14 2,832.39 2,832.50 61,093.6K
16:03 2,832.32 2,832.40 2,831.97 2,832.00 101,351.9K
16:04 2,831.67 2,832.17 2,831.67 2,832.06 80,757.5K
16:05 2,832.12 2,832.86 2,832.12 2,832.68 57,732.0K
16:06 2,832.66 2,832.66 2,831.78 2,831.78 50,034.9K
16:07 2,831.79 2,832.19 2,831.79 2,831.88 45,291.9K
16:08 2,831.94 2,832.48 2,831.94 2,832.26 22,390.5K
16:09 2,832.15 2,832.39 2,832.15 2,832.15 41,817.8K
16:10 2,831.98 2,832.67 2,831.98 2,832.61 54,504.6K
16:11 2,832.68 2,833.95 2,832.57 2,833.95 58,763.9K
16:12 2,834.18 2,834.96 2,834.17 2,834.96 58,210.4K
16:13 2,834.92 2,834.92 2,834.14 2,834.14 36,439.8K
16:14 2,833.73 2,833.73 2,832.85 2,832.92 40,098.6K
16:15 2,832.77 2,832.77 2,831.91 2,831.91 72,058.1K
16:16 2,831.39 2,831.39 2,830.80 2,831.04 77,948.6K
16:17 2,831.01 2,831.97 2,831.01 2,831.92 30,663.3K
16:18 2,831.96 2,833.17 2,831.96 2,833.04 49,616.6K
16:19 2,832.99 2,835.96 2,832.99 2,835.96 156,019.1K
16:20 2,836.27 2,836.53 2,835.89 2,836.53 164,160.9K
16:21 2,836.56 2,839.49 2,836.56 2,838.80 250,620.0K
16:22 2,839.25 2,839.25 2,838.21 2,838.38 132,627.6K
16:23 2,838.29 2,838.67 2,837.48 2,838.67 98,547.1K
16:24 2,838.94 2,839.70 2,838.83 2,839.16 190,494.1K
16:25 2,839.13 2,840.51 2,838.96 2,840.51 243,442.1K
16:26 2,840.54 2,840.56 2,839.72 2,839.87 103,701.1K
16:27 2,840.00 2,840.32 2,839.95 2,840.32 93,113.5K
16:28 2,840.18 2,842.17 2,840.18 2,842.17 155,416.1K
16:29 2,842.39 2,843.95 2,842.39 2,843.95 312,804.6K
16:30 2,844.91 2,847.77 2,844.91 2,847.77 600,558.9K
16:31 2,847.63 2,849.64 2,847.29 2,849.58 404,090.7K
16:32 2,849.93 2,850.75 2,849.93 2,850.75 291,153.0K
16:33 2,850.61 2,850.61 2,848.83 2,849.11 331,959.3K
16:34 2,849.25 2,849.25 2,847.81 2,847.89 211,340.7K
16:35 2,847.82 2,847.82 2,847.19 2,847.21 168,861.2K
16:36 2,846.39 2,846.88 2,846.01 2,846.01 154,050.2K
16:37 2,845.85 2,846.42 2,845.74 2,846.42 164,924.5K
16:38 2,846.49 2,846.49 2,845.11 2,845.37 118,367.7K
16:39 2,845.98 2,846.63 2,845.77 2,845.77 104,959.1K
16:40 2,845.75 2,846.13 2,845.39 2,845.39 80,098.1K
16:41 2,845.30 2,845.55 2,845.05 2,845.40 113,412.1K
16:42 2,846.34 2,847.12 2,846.31 2,846.93 221,086.2K
16:43 2,845.61 2,845.61 2,843.93 2,843.93 257,122.5K
16:44 2,843.84 2,844.08 2,843.48 2,843.54 136,707.5K
16:45 2,843.64 2,844.33 2,843.64 2,843.85 86,649.0K
16:46 2,843.90 2,844.77 2,843.90 2,844.77 91,864.0K
16:47 2,844.61 2,845.19 2,844.53 2,845.06 138,976.5K
16:48 2,845.21 2,846.37 2,845.21 2,846.23 166,005.4K
16:49 2,846.25 2,846.66 2,846.25 2,846.63 63,807.6K
16:50 2,846.44 2,847.32 2,846.44 2,847.32 180,353.9K
16:51 2,847.39 2,849.31 2,847.39 2,848.99 262,925.6K
16:52 2,849.32 2,850.59 2,849.32 2,850.59 192,290.2K
16:53 2,850.41 2,850.52 2,850.31 2,850.34 174,307.9K
16:54 2,850.28 2,850.28 2,847.85 2,847.85 188,086.6K
16:55 2,847.26 2,847.81 2,847.26 2,847.81 101,740.2K
16:56 2,847.67 2,848.14 2,846.36 2,848.11 140,908.4K
16:57 2,848.23 2,848.95 2,848.16 2,848.79 77,470.5K
16:58 2,848.66 2,850.29 2,848.66 2,850.12 124,146.2K
16:59 2,850.31 2,853.99 2,849.96 2,853.22 386,191.0K
17:00 2,853.97 2,854.94 2,851.30 2,851.52 457,050.7K
17:01 2,851.24 2,852.34 2,851.24 2,852.34 175,200.3K
17:02 2,851.99 2,853.46 2,851.85 2,853.46 286,049.0K
17:03 2,853.34 2,854.59 2,853.25 2,853.52 176,312.3K
17:04 2,853.95 2,854.62 2,852.71 2,852.71 266,270.7K
17:05 2,852.30 2,853.18 2,851.37 2,851.37 172,342.0K
17:06 2,851.20 2,852.81 2,850.22 2,850.22 188,015.3K
17:07 2,850.24 2,851.35 2,849.99 2,851.35 103,393.6K
17:08 2,851.00 2,851.18 2,850.41 2,851.09 144,292.7K
17:09 2,850.98 2,851.88 2,850.31 2,850.31 102,477.2K
17:10 2,849.94 2,850.65 2,849.78 2,850.53 102,699.0K
17:11 2,849.95 2,850.05 2,848.25 2,848.43 143,762.3K
17:12 2,848.41 2,849.50 2,848.41 2,849.38 97,763.1K
17:13 2,849.45 2,849.54 2,848.53 2,848.53 79,060.0K
17:14 2,848.69 2,849.45 2,848.69 2,849.45 110,791.6K
17:15 2,849.73 2,850.11 2,849.56 2,849.56 63,344.2K
17:16 2,849.59 2,849.79 2,848.87 2,849.10 75,419.9K
17:17 2,849.18 2,850.58 2,849.18 2,850.40 89,651.5K
17:18 2,850.43 2,850.72 2,850.04 2,850.04 53,714.7K
17:19 2,849.71 2,849.85 2,849.35 2,849.35 66,999.0K
17:20 2,849.34 2,850.14 2,849.23 2,850.14 81,272.4K
17:21 2,850.46 2,850.58 2,849.82 2,850.32 47,381.9K
17:22 2,850.36 2,851.69 2,850.36 2,851.52 85,637.9K
17:23 2,850.97 2,851.93 2,850.97 2,851.89 55,818.3K
17:24 2,852.29 2,853.36 2,852.29 2,853.07 119,758.4K
17:25 2,853.05 2,853.89 2,853.05 2,853.45 108,091.9K
17:26 2,853.41 2,853.41 2,852.94 2,853.04 86,770.1K
17:27 2,852.93 2,852.93 2,851.67 2,851.75 72,617.7K
17:28 2,851.84 2,852.67 2,851.41 2,851.41 149,891.3K
17:29 2,851.12 2,851.33 2,850.95 2,851.31 63,340.5K
17:30 2,851.04 2,852.57 2,851.04 2,852.54 122,598.4K
17:31 2,852.31 2,853.97 2,852.31 2,853.97 117,845.3K
17:32 2,853.27 2,853.50 2,852.41 2,852.47 86,028.4K
17:33 2,852.36 2,852.86 2,852.36 2,852.80 78,593.1K
17:34 2,852.44 2,852.83 2,852.30 2,852.50 106,520.7K
17:35 2,852.49 2,854.02 2,852.49 2,854.02 79,617.4K
17:36 2,853.93 2,856.95 2,853.93 2,856.95 315,475.3K
17:37 2,857.99 2,858.51 2,857.99 2,858.24 345,579.0K
17:38 2,858.57 2,858.57 2,856.19 2,856.19 136,500.2K
17:39 2,856.37 2,858.90 2,856.33 2,858.73 223,363.8K
17:40 2,859.64 2,860.47 2,859.64 2,859.91 331,809.9K
17:41 2,860.26 2,860.92 2,860.11 2,860.11 190,305.1K
17:42 2,859.83 2,861.59 2,859.55 2,861.51 328,782.6K
17:43 2,861.21 2,861.98 2,860.75 2,861.98 227,216.0K
17:44 2,861.65 2,864.30 2,861.65 2,863.21 457,868.2K
17:45 2,863.16 2,865.14 2,862.71 2,862.71 367,614.3K
17:46 2,862.86 2,869.27 2,862.86 2,869.27 504,960.9K
17:47 2,869.52 2,869.99 2,867.70 2,867.70 540,237.5K
17:48 2,867.92 2,868.14 2,866.47 2,866.47 209,884.8K
17:49 2,867.48 2,868.11 2,866.85 2,867.98 268,159.3K
17:50 2,868.34 2,868.63 2,866.60 2,866.60 295,296.8K
17:51 2,866.67 2,866.67 2,863.21 2,864.77 345,473.2K
17:52 2,863.70 2,863.88 2,862.30 2,863.68 277,678.8K
17:53 2,864.37 2,864.86 2,862.95 2,862.95 183,921.5K
17:54 2,863.59 2,864.13 2,863.14 2,863.25 148,343.7K
17:55 2,863.06 2,863.73 2,863.06 2,863.60 127,098.9K
17:56 2,864.09 2,864.20 2,863.65 2,863.70 92,900.0K
17:57 2,863.76 2,864.98 2,863.76 2,864.67 104,641.0K
17:58 2,864.64 2,865.57 2,864.62 2,864.62 100,321.1K
17:59 2,864.54 2,866.17 2,864.54 2,866.08 133,632.0K
18:00 2,866.11 2,867.44 2,866.11 2,866.75 243,503.4K
18:01 2,866.46 2,867.01 2,865.69 2,867.01 169,772.1K
18:02 2,867.90 2,868.71 2,867.30 2,867.30 126,633.7K
18:03 2,867.16 2,868.45 2,867.16 2,867.80 124,174.5K
18:04 2,866.77 2,868.00 2,866.63 2,867.94 169,217.4K
18:05 2,867.79 2,868.24 2,867.66 2,867.98 139,225.9K
18:06 2,867.86 2,867.86 2,866.63 2,866.63 181,072.7K
18:07 2,866.42 2,866.51 2,865.78 2,866.35 100,753.7K
18:08 2,866.03 2,866.03 2,865.22 2,865.22 127,356.5K
18:09 2,865.92 2,865.96 2,865.12 2,865.12 106,689.3K
18:10 2,865.01 2,865.68 2,864.81 2,864.82 129,931.1K
18:11 2,864.27 2,864.27 2,862.81 2,863.29 170,060.7K
18:12 2,863.20 2,863.20 2,861.43 2,861.74 140,361.2K
18:13 2,861.87 2,861.87 2,860.29 2,860.29 140,692.7K
18:14 2,860.45 2,860.71 2,860.30 2,860.30 135,287.7K
18:15 2,860.71 2,862.55 2,860.51 2,862.55 95,607.8K
18:16 2,862.50 2,862.83 2,861.80 2,861.82 76,095.4K
18:17 2,861.54 2,863.39 2,861.54 2,863.33 94,816.1K
18:18 2,863.24 2,863.24 2,862.05 2,862.12 85,465.6K
18:19 2,862.93 2,863.08 2,862.54 2,863.08 159,274.2K
18:20 2,862.92 2,863.13 2,862.18 2,862.35 86,062.2K
18:21 2,862.32 2,864.42 2,862.32 2,863.21 120,350.9K
18:22 2,863.07 2,863.33 2,862.25 2,863.33 86,553.4K
18:23 2,864.28 2,864.57 2,863.44 2,864.49 82,517.8K
18:24 2,864.01 2,864.46 2,863.43 2,863.55 105,003.8K
18:25 2,863.21 2,863.84 2,861.97 2,862.07 114,848.2K
18:26 2,861.97 2,862.05 2,860.08 2,860.08 115,510.1K
18:27 2,860.22 2,860.96 2,860.04 2,860.86 67,500.4K
18:28 2,860.66 2,860.66 2,859.44 2,859.44 97,159.5K
18:29 2,859.23 2,860.59 2,859.23 2,860.40 105,644.8K
18:30 2,860.35 2,861.80 2,860.35 2,861.20 150,658.1K
18:31 2,861.18 2,861.26 2,860.83 2,860.84 38,468.4K
18:32 2,860.75 2,860.90 2,860.71 2,860.76 77,266.4K
18:33 2,860.32 2,860.48 2,859.91 2,860.47 70,465.2K
18:34 2,860.38 2,860.38 2,859.95 2,859.95 63,203.5K
18:35 2,859.97 2,860.62 2,859.28 2,859.34 113,147.2K
18:36 2,859.71 2,861.21 2,859.66 2,861.21 105,279.6K
18:37 2,861.36 2,861.78 2,861.31 2,861.37 133,370.1K
18:38 2,861.54 2,862.10 2,861.41 2,861.44 173,537.6K
18:39 2,861.48 2,861.78 2,861.22 2,861.29 190,675.4K
18:40 2,862.14 2,862.14 2,862.14 2,862.14 297,509.8K
18:43 2,861.83 2,861.83 2,861.83 2,861.83 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음