MOEX Russia Index (IMOEX)

IMOEX
🏛️ 러시아 연방 →
2,633.28
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 2,882.87 2,882.87 2,882.51 2,882.62 661,381.7K
10:01 2,882.72 2,882.72 2,880.09 2,880.41 129,295.9K
10:02 2,880.68 2,881.13 2,880.43 2,880.59 104,991.4K
10:03 2,880.35 2,881.40 2,880.13 2,881.12 131,614.0K
10:04 2,881.01 2,882.74 2,881.01 2,882.54 144,058.3K
10:05 2,882.57 2,886.90 2,882.57 2,886.90 431,985.0K
10:06 2,886.97 2,887.16 2,883.87 2,884.61 281,929.6K
10:07 2,884.92 2,884.92 2,884.22 2,884.60 203,777.7K
10:08 2,884.75 2,886.32 2,884.75 2,886.26 233,152.4K
10:09 2,886.24 2,888.18 2,886.24 2,887.50 360,560.7K
10:10 2,888.94 2,889.44 2,888.94 2,889.44 309,798.1K
10:11 2,889.65 2,890.82 2,889.30 2,889.41 213,580.3K
10:12 2,889.43 2,889.56 2,888.94 2,888.95 117,305.9K
10:13 2,889.00 2,889.57 2,888.45 2,888.54 112,123.2K
10:14 2,888.45 2,888.45 2,886.24 2,887.29 265,158.4K
10:15 2,886.00 2,886.34 2,883.95 2,884.11 305,547.3K
10:16 2,884.03 2,884.03 2,882.25 2,883.15 247,344.8K
10:17 2,883.34 2,883.47 2,882.13 2,882.13 108,258.5K
10:18 2,881.97 2,882.93 2,881.97 2,882.55 183,765.9K
10:19 2,882.56 2,883.83 2,882.56 2,883.83 139,011.1K
10:20 2,883.79 2,883.97 2,883.35 2,883.95 93,945.6K
10:21 2,883.81 2,886.50 2,883.75 2,886.38 190,643.2K
10:22 2,886.32 2,886.85 2,885.08 2,885.08 122,968.5K
10:23 2,885.02 2,886.06 2,885.02 2,885.75 59,640.9K
10:24 2,885.43 2,885.43 2,885.08 2,885.19 69,823.6K
10:25 2,885.35 2,886.07 2,885.18 2,886.07 154,046.1K
10:26 2,886.08 2,886.78 2,886.08 2,886.78 78,214.6K
10:27 2,886.76 2,887.49 2,886.38 2,887.49 122,946.1K
10:28 2,887.37 2,889.57 2,887.15 2,889.48 234,974.9K
10:29 2,889.49 2,889.49 2,888.45 2,888.71 138,001.0K
10:30 2,888.97 2,889.61 2,888.97 2,889.61 286,149.9K
10:31 2,889.34 2,889.90 2,887.61 2,887.79 203,610.6K
10:32 2,887.85 2,888.33 2,885.31 2,885.91 319,084.8K
10:33 2,886.05 2,887.32 2,886.05 2,887.32 122,053.7K
10:34 2,887.38 2,889.02 2,887.38 2,889.00 110,285.3K
10:35 2,888.91 2,891.23 2,888.74 2,891.23 186,682.7K
10:36 2,891.21 2,891.21 2,890.27 2,890.50 137,000.7K
10:37 2,890.47 2,890.70 2,890.37 2,890.66 53,567.7K
10:38 2,890.63 2,891.04 2,889.75 2,889.75 120,612.6K
10:39 2,889.76 2,890.35 2,889.76 2,889.89 84,278.5K
10:40 2,889.75 2,891.71 2,889.75 2,891.71 121,279.7K
10:41 2,891.47 2,892.73 2,891.46 2,892.41 157,540.9K
10:42 2,892.10 2,892.17 2,890.78 2,890.78 321,396.5K
10:43 2,889.89 2,890.17 2,889.68 2,889.68 173,531.2K
10:44 2,889.50 2,890.37 2,888.85 2,890.37 142,641.4K
10:45 2,890.20 2,890.43 2,889.69 2,889.75 71,130.7K
10:46 2,889.73 2,890.35 2,889.73 2,890.33 90,004.4K
10:47 2,890.29 2,890.65 2,890.06 2,890.10 79,337.3K
10:48 2,890.15 2,890.72 2,890.15 2,890.68 99,335.2K
10:49 2,890.69 2,890.74 2,890.46 2,890.51 73,389.6K
10:50 2,890.70 2,890.83 2,890.39 2,890.52 149,835.4K
10:51 2,890.37 2,890.41 2,888.96 2,889.51 250,225.2K
10:52 2,889.37 2,889.37 2,888.13 2,888.13 119,951.9K
10:53 2,888.12 2,888.42 2,887.62 2,887.85 112,713.2K
10:54 2,888.07 2,888.65 2,887.81 2,888.65 253,808.9K
10:55 2,888.68 2,889.35 2,888.68 2,889.30 77,704.9K
10:56 2,889.19 2,889.55 2,889.19 2,889.53 73,243.4K
10:57 2,889.48 2,889.50 2,887.55 2,887.59 90,087.2K
10:58 2,887.56 2,887.56 2,886.42 2,886.65 134,214.2K
10:59 2,887.08 2,887.32 2,887.02 2,887.16 82,917.0K
11:00 2,887.19 2,888.43 2,887.19 2,888.42 118,815.8K
11:01 2,888.63 2,888.87 2,888.63 2,888.87 73,640.8K
11:02 2,889.04 2,889.68 2,889.00 2,889.68 80,433.0K
11:03 2,889.67 2,892.92 2,889.67 2,892.92 384,190.1K
11:04 2,893.29 2,894.46 2,893.25 2,894.37 288,951.2K
11:05 2,894.39 2,895.00 2,894.38 2,895.00 166,920.6K
11:06 2,895.17 2,895.22 2,894.00 2,894.15 135,478.5K
11:07 2,893.91 2,894.23 2,893.81 2,894.23 72,406.6K
11:08 2,894.54 2,895.81 2,894.54 2,895.81 129,021.4K
11:09 2,895.82 2,896.44 2,895.78 2,896.24 239,365.5K
11:10 2,896.33 2,896.35 2,895.14 2,895.82 162,910.0K
11:11 2,895.75 2,895.76 2,894.98 2,895.00 86,213.1K
11:12 2,894.83 2,894.83 2,893.36 2,894.44 132,561.8K
11:13 2,894.44 2,895.27 2,894.35 2,895.27 70,358.2K
11:14 2,894.97 2,895.63 2,894.97 2,895.52 171,930.6K
11:15 2,895.12 2,895.41 2,894.55 2,894.72 201,663.4K
11:16 2,894.74 2,895.14 2,894.32 2,895.14 127,022.8K
11:17 2,895.17 2,895.17 2,894.27 2,894.40 130,268.7K
11:18 2,894.18 2,896.19 2,894.18 2,896.19 133,151.9K
11:19 2,896.34 2,897.29 2,895.83 2,895.92 192,470.2K
11:20 2,896.23 2,896.78 2,896.23 2,896.49 111,455.3K
11:21 2,896.56 2,897.30 2,896.56 2,897.30 105,703.3K
11:22 2,897.37 2,897.59 2,897.24 2,897.24 146,866.9K
11:23 2,895.85 2,896.21 2,895.62 2,895.72 124,154.4K
11:24 2,895.02 2,895.29 2,894.69 2,895.28 112,825.8K
11:25 2,895.23 2,896.04 2,895.23 2,895.89 105,350.7K
11:26 2,896.08 2,896.46 2,896.06 2,896.46 68,282.7K
11:27 2,896.58 2,897.11 2,896.40 2,897.02 60,896.6K
11:28 2,896.95 2,896.97 2,896.57 2,896.80 81,490.4K
11:29 2,896.80 2,898.37 2,896.80 2,897.87 331,515.9K
11:30 2,897.99 2,900.43 2,897.99 2,900.40 287,666.8K
11:31 2,900.45 2,901.21 2,900.41 2,901.04 222,925.9K
11:32 2,901.03 2,901.03 2,899.76 2,899.76 140,378.1K
11:33 2,899.81 2,899.81 2,897.73 2,897.82 281,352.1K
11:34 2,898.06 2,898.81 2,898.06 2,898.59 148,149.8K
11:35 2,898.50 2,899.21 2,898.47 2,898.97 152,546.4K
11:36 2,899.13 2,899.41 2,898.84 2,898.84 151,554.5K
11:37 2,898.84 2,899.25 2,898.84 2,899.10 120,869.3K
11:38 2,898.92 2,899.14 2,896.95 2,896.95 174,984.4K
11:39 2,896.32 2,897.06 2,895.93 2,896.68 155,770.3K
11:40 2,897.22 2,897.77 2,897.19 2,897.62 110,117.3K
11:41 2,897.53 2,898.03 2,897.40 2,897.42 131,425.2K
11:42 2,897.53 2,897.62 2,897.04 2,897.04 87,340.3K
11:43 2,896.88 2,898.12 2,896.48 2,897.85 95,564.0K
11:44 2,897.98 2,898.57 2,897.98 2,898.57 89,805.2K
11:45 2,898.38 2,899.02 2,898.38 2,898.90 77,604.2K
11:46 2,898.73 2,898.84 2,898.62 2,898.71 76,047.9K
11:47 2,898.82 2,898.89 2,898.39 2,898.39 104,380.4K
11:48 2,898.44 2,898.44 2,897.26 2,897.26 83,842.0K
11:49 2,897.33 2,897.55 2,897.30 2,897.41 82,234.6K
11:50 2,897.30 2,897.30 2,894.98 2,895.56 177,525.9K
11:51 2,895.76 2,895.81 2,895.40 2,895.48 111,878.2K
11:52 2,895.46 2,896.73 2,895.04 2,896.73 114,728.1K
11:53 2,896.83 2,897.26 2,896.41 2,896.90 88,309.1K
11:54 2,897.12 2,897.94 2,897.11 2,897.89 75,726.6K
11:55 2,898.12 2,899.30 2,898.10 2,899.24 218,354.0K
11:56 2,899.38 2,899.82 2,899.38 2,899.55 157,643.0K
11:57 2,899.61 2,899.90 2,899.31 2,899.90 208,684.0K
11:58 2,900.04 2,900.81 2,900.04 2,900.78 152,221.7K
11:59 2,900.80 2,901.21 2,900.72 2,901.21 122,678.5K
12:00 2,901.79 2,902.36 2,901.19 2,901.19 351,760.1K
12:01 2,901.22 2,901.63 2,901.02 2,901.52 250,164.8K
12:02 2,902.10 2,902.20 2,901.39 2,901.65 127,735.8K
12:03 2,901.05 2,901.68 2,900.90 2,901.39 241,146.6K
12:04 2,901.27 2,901.34 2,900.94 2,901.21 73,092.5K
12:05 2,901.18 2,901.86 2,901.17 2,901.73 90,756.2K
12:06 2,901.66 2,901.68 2,901.01 2,901.10 112,847.3K
12:07 2,901.09 2,901.30 2,901.04 2,901.30 111,055.6K
12:08 2,901.89 2,902.12 2,901.89 2,902.03 68,797.1K
12:09 2,902.04 2,902.39 2,901.89 2,901.90 133,524.9K
12:10 2,902.04 2,902.28 2,902.04 2,902.20 106,506.6K
12:11 2,902.25 2,902.25 2,901.25 2,901.75 99,736.2K
12:12 2,901.82 2,902.62 2,901.82 2,902.62 145,186.4K
12:13 2,903.71 2,906.40 2,903.71 2,906.09 574,747.8K
12:14 2,905.73 2,906.10 2,905.40 2,906.02 261,072.1K
12:15 2,906.28 2,907.41 2,906.28 2,906.97 206,004.6K
12:16 2,906.82 2,907.24 2,906.16 2,907.14 197,753.0K
12:17 2,906.70 2,906.70 2,906.20 2,906.20 104,684.0K
12:18 2,906.11 2,906.11 2,904.53 2,904.58 223,638.0K
12:19 2,904.55 2,905.53 2,904.45 2,905.07 117,631.6K
12:20 2,904.65 2,905.48 2,904.65 2,905.34 173,810.0K
12:21 2,905.39 2,906.90 2,905.39 2,906.74 126,636.6K
12:22 2,906.91 2,906.98 2,906.58 2,906.77 158,226.2K
12:23 2,906.95 2,907.65 2,906.78 2,907.45 175,389.3K
12:24 2,907.66 2,908.19 2,905.93 2,905.93 213,629.0K
12:25 2,906.26 2,906.82 2,905.92 2,906.78 150,895.5K
12:26 2,906.65 2,907.89 2,906.48 2,907.73 256,048.9K
12:27 2,907.77 2,907.91 2,907.45 2,907.80 162,118.3K
12:28 2,907.88 2,908.70 2,907.87 2,907.93 174,102.5K
12:29 2,907.81 2,908.95 2,907.81 2,908.93 271,249.0K
12:30 2,908.86 2,909.16 2,908.64 2,908.64 137,319.4K
12:31 2,908.25 2,908.25 2,906.85 2,906.85 233,436.2K
12:32 2,906.16 2,906.16 2,905.37 2,905.40 250,620.4K
12:33 2,905.16 2,906.22 2,905.16 2,906.18 212,349.7K
12:34 2,906.02 2,906.18 2,905.61 2,906.12 128,434.5K
12:35 2,906.01 2,906.01 2,905.49 2,905.61 104,569.9K
12:36 2,905.49 2,905.49 2,904.65 2,905.00 103,171.6K
12:37 2,904.84 2,904.84 2,904.29 2,904.32 110,245.9K
12:38 2,904.34 2,904.55 2,904.25 2,904.54 133,928.3K
12:39 2,904.48 2,904.78 2,904.47 2,904.78 59,102.9K
12:40 2,904.69 2,904.69 2,903.21 2,903.21 216,949.9K
12:41 2,903.13 2,903.16 2,902.51 2,902.76 164,140.4K
12:42 2,903.05 2,903.42 2,902.76 2,902.77 71,247.0K
12:43 2,902.84 2,903.22 2,902.84 2,903.07 93,440.8K
12:44 2,903.06 2,903.13 2,902.94 2,902.95 63,726.1K
12:45 2,902.99 2,903.96 2,902.99 2,903.96 97,583.3K
12:46 2,903.51 2,903.93 2,903.19 2,903.31 115,768.9K
12:47 2,903.52 2,903.88 2,902.03 2,902.03 119,901.2K
12:48 2,901.63 2,903.08 2,901.41 2,902.85 210,795.1K
12:49 2,902.69 2,902.69 2,901.41 2,901.58 79,018.9K
12:50 2,901.53 2,902.49 2,900.30 2,902.49 225,782.0K
12:51 2,903.01 2,904.12 2,902.78 2,904.12 128,235.3K
12:52 2,904.58 2,904.77 2,904.38 2,904.62 166,651.3K
12:53 2,904.47 2,905.18 2,904.42 2,904.98 113,309.7K
12:54 2,905.00 2,905.25 2,904.88 2,905.04 70,423.9K
12:55 2,905.32 2,905.32 2,904.21 2,904.21 107,282.0K
12:56 2,904.15 2,904.63 2,904.15 2,904.60 60,713.6K
12:57 2,904.84 2,905.28 2,904.84 2,905.11 85,583.7K
12:58 2,904.65 2,904.65 2,903.59 2,903.65 104,240.7K
12:59 2,903.76 2,903.76 2,902.74 2,902.74 126,876.2K
13:00 2,902.30 2,903.59 2,902.30 2,903.33 74,651.2K
13:01 2,903.27 2,903.74 2,903.23 2,903.23 72,622.8K
13:02 2,902.78 2,903.21 2,902.43 2,902.50 109,695.7K
13:03 2,902.37 2,902.45 2,901.88 2,901.88 60,777.5K
13:04 2,901.63 2,901.65 2,900.69 2,900.69 171,555.7K
13:05 2,900.41 2,901.80 2,900.41 2,901.80 121,327.7K
13:06 2,901.76 2,901.76 2,900.85 2,900.93 118,311.2K
13:07 2,899.99 2,901.62 2,899.99 2,901.32 171,952.7K
13:08 2,901.51 2,901.64 2,901.18 2,901.18 87,429.7K
13:09 2,901.12 2,901.75 2,901.12 2,901.74 154,984.8K
13:10 2,901.48 2,901.79 2,900.88 2,900.88 48,533.0K
13:11 2,900.81 2,901.37 2,900.60 2,901.37 66,190.3K
13:12 2,901.46 2,901.64 2,900.63 2,900.69 55,463.9K
13:13 2,900.86 2,902.08 2,900.86 2,901.91 86,056.1K
13:14 2,902.00 2,903.93 2,901.95 2,903.93 301,718.7K
13:15 2,904.16 2,906.10 2,904.16 2,906.10 269,434.4K
13:16 2,906.59 2,910.50 2,906.54 2,910.35 592,701.1K
13:17 2,910.57 2,912.06 2,910.57 2,912.06 459,824.8K
13:18 2,912.27 2,912.92 2,912.27 2,912.66 244,985.8K
13:19 2,912.70 2,912.70 2,911.22 2,911.22 234,694.3K
13:20 2,913.32 2,913.54 2,912.99 2,912.99 446,327.7K
13:21 2,912.99 2,913.08 2,912.13 2,912.13 140,899.5K
13:22 2,912.00 2,913.03 2,911.73 2,912.98 121,695.5K
13:23 2,913.17 2,914.15 2,913.17 2,914.09 162,973.1K
13:24 2,914.19 2,914.29 2,913.28 2,913.29 187,172.6K
13:25 2,913.10 2,913.26 2,912.40 2,912.40 147,012.6K
13:26 2,912.32 2,912.53 2,912.21 2,912.21 121,061.6K
13:27 2,912.28 2,913.32 2,912.28 2,912.97 190,218.9K
13:28 2,913.16 2,913.22 2,912.55 2,912.60 151,543.7K
13:29 2,912.59 2,913.17 2,912.59 2,912.98 241,948.5K
13:30 2,912.90 2,913.24 2,912.74 2,913.18 90,891.9K
13:31 2,913.16 2,913.38 2,912.85 2,912.85 111,272.6K
13:32 2,911.93 2,912.10 2,911.06 2,911.06 313,834.1K
13:33 2,910.73 2,910.73 2,908.86 2,909.26 258,807.1K
13:34 2,909.18 2,910.18 2,908.97 2,910.18 163,218.6K
13:35 2,910.54 2,910.87 2,910.35 2,910.81 66,317.6K
13:36 2,911.28 2,911.28 2,910.57 2,910.66 83,085.0K
13:37 2,910.55 2,910.75 2,910.42 2,910.47 59,773.1K
13:38 2,910.54 2,910.54 2,909.83 2,909.83 149,375.2K
13:39 2,909.57 2,909.65 2,909.05 2,909.05 150,460.0K
13:40 2,909.19 2,909.66 2,909.11 2,909.41 89,807.6K
13:41 2,909.74 2,911.09 2,909.38 2,910.95 85,165.8K
13:42 2,911.08 2,911.63 2,911.03 2,911.63 82,234.3K
13:43 2,911.68 2,911.74 2,910.88 2,911.51 80,866.6K
13:44 2,911.39 2,911.48 2,911.01 2,911.03 46,604.3K
13:45 2,910.82 2,911.85 2,910.82 2,911.85 64,305.5K
13:46 2,912.30 2,912.84 2,912.30 2,912.84 126,375.0K
13:47 2,913.14 2,913.56 2,913.14 2,913.43 108,055.0K
13:48 2,913.37 2,913.48 2,912.95 2,912.95 79,773.3K
13:49 2,912.99 2,912.99 2,911.54 2,911.54 61,761.2K
13:50 2,911.41 2,913.77 2,911.41 2,913.77 125,632.7K
13:51 2,913.74 2,914.04 2,913.74 2,913.89 96,597.4K
13:52 2,914.28 2,914.62 2,914.27 2,914.54 90,657.7K
13:53 2,914.53 2,914.55 2,914.10 2,914.10 86,683.3K
13:54 2,914.21 2,914.21 2,913.44 2,913.44 75,081.2K
13:55 2,913.27 2,913.27 2,912.80 2,912.85 94,193.7K
13:56 2,913.14 2,913.18 2,912.88 2,912.88 40,962.6K
13:57 2,912.79 2,913.00 2,912.69 2,912.69 45,611.0K
13:58 2,912.51 2,912.97 2,912.25 2,912.29 50,965.3K
13:59 2,911.88 2,911.98 2,911.04 2,911.28 77,927.5K
14:00 2,911.20 2,911.70 2,911.18 2,911.56 51,452.7K
14:01 2,911.74 2,911.76 2,911.50 2,911.50 43,119.0K
14:02 2,911.60 2,911.61 2,911.04 2,911.11 48,978.8K
14:03 2,910.94 2,911.13 2,910.76 2,911.13 55,694.0K
14:04 2,911.19 2,911.41 2,910.85 2,910.85 59,408.0K
14:05 2,910.97 2,912.22 2,910.97 2,912.22 106,126.5K
14:06 2,912.26 2,914.20 2,912.26 2,913.88 151,593.5K
14:07 2,913.90 2,914.16 2,913.90 2,914.12 87,349.4K
14:08 2,913.85 2,914.14 2,913.58 2,913.67 91,498.8K
14:09 2,913.64 2,913.64 2,913.17 2,913.17 64,181.6K
14:10 2,912.77 2,913.44 2,912.62 2,913.30 39,698.5K
14:11 2,913.17 2,913.74 2,912.73 2,912.73 60,460.0K
14:12 2,912.84 2,913.02 2,912.71 2,912.89 46,500.4K
14:13 2,912.88 2,913.03 2,912.81 2,912.96 55,000.1K
14:14 2,912.84 2,913.07 2,912.68 2,913.07 78,083.5K
14:15 2,913.01 2,914.51 2,913.01 2,914.51 131,448.9K
14:16 2,914.54 2,915.80 2,914.54 2,915.74 187,521.2K
14:17 2,915.85 2,917.63 2,915.77 2,917.22 452,178.4K
14:18 2,917.12 2,917.31 2,916.46 2,916.46 143,572.7K
14:19 2,915.96 2,916.81 2,915.63 2,916.81 113,477.2K
14:20 2,916.80 2,916.96 2,916.34 2,916.90 88,542.2K
14:21 2,916.86 2,917.16 2,916.66 2,916.88 113,019.7K
14:22 2,916.96 2,917.70 2,916.96 2,917.52 102,680.9K
14:23 2,917.40 2,918.98 2,917.40 2,918.95 193,188.7K
14:24 2,919.31 2,919.78 2,919.15 2,919.15 202,694.4K
14:25 2,918.98 2,919.96 2,918.92 2,919.96 155,638.4K
14:26 2,919.97 2,920.84 2,919.97 2,920.84 246,411.5K
14:27 2,921.13 2,921.23 2,919.47 2,919.47 249,221.9K
14:28 2,919.89 2,919.89 2,919.31 2,919.41 101,599.5K
14:29 2,919.10 2,919.10 2,917.81 2,918.30 321,245.5K
14:30 2,918.75 2,918.75 2,916.90 2,916.90 235,366.0K
14:31 2,917.26 2,918.45 2,917.26 2,918.40 142,217.6K
14:32 2,918.31 2,919.15 2,918.21 2,918.76 123,540.0K
14:33 2,919.06 2,922.06 2,918.81 2,922.06 410,628.2K
14:34 2,921.92 2,922.19 2,921.53 2,922.19 162,870.8K
14:35 2,922.65 2,923.92 2,922.63 2,923.92 209,623.9K
14:36 2,924.16 2,924.81 2,923.51 2,924.81 284,445.0K
14:37 2,925.95 2,925.95 2,924.18 2,924.20 271,385.5K
14:38 2,923.75 2,923.93 2,923.27 2,923.61 137,395.0K
14:39 2,923.37 2,923.78 2,922.87 2,923.78 117,867.0K
14:40 2,923.87 2,923.87 2,923.06 2,923.06 114,010.5K
14:41 2,922.63 2,922.63 2,922.26 2,922.26 107,064.6K
14:42 2,922.17 2,922.59 2,921.93 2,922.59 118,002.3K
14:43 2,922.54 2,923.55 2,922.45 2,922.85 79,862.1K
14:44 2,924.20 2,925.15 2,923.80 2,925.15 176,864.3K
14:45 2,924.93 2,925.30 2,924.14 2,924.48 151,013.0K
14:46 2,924.28 2,924.28 2,922.62 2,922.62 250,858.8K
14:47 2,923.42 2,923.76 2,922.83 2,923.66 100,535.0K
14:48 2,923.69 2,924.00 2,923.60 2,923.75 65,485.6K
14:49 2,923.80 2,923.80 2,921.83 2,921.83 165,508.8K
14:50 2,921.86 2,923.05 2,921.86 2,921.97 136,900.9K
14:51 2,921.42 2,921.99 2,921.34 2,921.98 120,861.3K
14:52 2,921.88 2,922.65 2,921.88 2,922.65 86,219.1K
14:53 2,922.60 2,922.82 2,922.60 2,922.73 98,851.8K
14:54 2,922.77 2,922.81 2,922.28 2,922.81 87,049.7K
14:55 2,922.70 2,924.31 2,922.70 2,924.26 107,863.9K
14:56 2,924.13 2,924.87 2,923.96 2,924.40 205,710.4K
14:57 2,924.39 2,924.99 2,924.39 2,924.54 116,739.0K
14:58 2,924.46 2,924.46 2,923.47 2,923.47 69,481.6K
14:59 2,923.33 2,924.40 2,923.14 2,924.40 173,301.1K
15:00 2,924.58 2,926.04 2,924.58 2,926.04 234,053.3K
15:01 2,926.66 2,927.37 2,926.66 2,927.05 274,052.0K
15:02 2,926.51 2,927.54 2,926.51 2,927.41 199,240.9K
15:03 2,927.59 2,927.79 2,927.25 2,927.25 153,312.0K
15:04 2,927.37 2,927.50 2,927.08 2,927.50 178,313.6K
15:05 2,927.26 2,927.26 2,926.74 2,927.07 110,440.5K
15:06 2,926.91 2,927.91 2,926.52 2,927.91 117,787.1K
15:07 2,928.03 2,929.91 2,927.99 2,929.68 292,349.1K
15:08 2,929.69 2,929.71 2,928.01 2,928.01 153,458.0K
15:09 2,927.84 2,927.84 2,925.01 2,925.01 221,327.0K
15:10 2,924.29 2,924.92 2,924.02 2,924.02 169,381.9K
15:11 2,924.32 2,926.79 2,924.32 2,925.03 99,078.4K
15:12 2,925.22 2,925.22 2,922.48 2,922.48 225,441.9K
15:13 2,922.14 2,922.14 2,919.19 2,919.19 340,105.5K
15:14 2,919.31 2,919.95 2,919.31 2,919.86 227,400.1K
15:15 2,919.46 2,919.55 2,918.88 2,918.88 231,599.7K
15:16 2,918.98 2,919.31 2,918.32 2,919.31 149,840.6K
15:17 2,918.97 2,920.97 2,918.96 2,920.97 147,785.7K
15:18 2,920.70 2,921.44 2,920.14 2,920.14 149,747.6K
15:19 2,920.27 2,920.43 2,919.26 2,919.26 87,208.5K
15:20 2,919.33 2,919.45 2,918.00 2,918.06 188,043.9K
15:21 2,918.31 2,918.34 2,918.06 2,918.29 121,256.8K
15:22 2,918.59 2,919.54 2,918.59 2,919.39 169,062.1K
15:23 2,919.63 2,920.45 2,919.57 2,920.45 113,730.2K
15:24 2,921.00 2,921.96 2,920.62 2,920.62 144,223.5K
15:25 2,920.42 2,920.42 2,919.52 2,919.52 103,015.5K
15:26 2,919.68 2,920.26 2,918.42 2,918.43 116,629.0K
15:27 2,917.76 2,917.92 2,916.76 2,916.77 159,228.7K
15:28 2,916.69 2,916.79 2,915.32 2,915.32 214,162.0K
15:29 2,915.27 2,916.13 2,915.01 2,916.13 246,999.0K
15:30 2,915.73 2,917.15 2,915.73 2,917.15 127,684.1K
15:31 2,917.57 2,918.40 2,917.26 2,918.11 138,807.7K
15:32 2,918.01 2,918.48 2,917.90 2,918.16 87,178.2K
15:33 2,917.86 2,917.86 2,916.72 2,916.72 105,496.8K
15:34 2,917.20 2,917.72 2,917.20 2,917.72 115,808.3K
15:35 2,917.81 2,918.57 2,917.59 2,918.45 83,953.0K
15:36 2,918.31 2,918.48 2,918.27 2,918.46 72,480.6K
15:37 2,918.43 2,918.50 2,917.91 2,918.08 101,845.6K
15:38 2,918.13 2,918.55 2,917.94 2,917.94 72,762.4K
15:39 2,917.92 2,919.55 2,917.92 2,919.54 62,221.5K
15:40 2,919.65 2,920.53 2,919.58 2,920.53 77,138.4K
15:41 2,920.74 2,920.84 2,919.97 2,920.71 81,484.9K
15:42 2,920.65 2,921.21 2,920.36 2,921.21 70,668.7K
15:43 2,921.06 2,922.16 2,921.06 2,922.05 112,572.9K
15:44 2,921.99 2,922.28 2,921.63 2,921.63 72,103.1K
15:45 2,921.59 2,921.81 2,921.41 2,921.74 54,489.4K
15:46 2,921.63 2,921.79 2,921.54 2,921.54 41,342.3K
15:47 2,921.53 2,921.92 2,921.53 2,921.92 30,896.6K
15:48 2,921.87 2,922.56 2,921.87 2,922.36 41,910.1K
15:49 2,922.29 2,923.95 2,922.29 2,923.17 134,442.6K
15:50 2,922.70 2,922.72 2,922.49 2,922.58 66,243.1K
15:51 2,922.62 2,922.64 2,920.75 2,920.75 105,263.9K
15:52 2,920.91 2,920.91 2,919.20 2,919.23 89,348.7K
15:53 2,918.89 2,919.28 2,918.76 2,919.09 71,986.1K
15:54 2,919.18 2,919.22 2,918.90 2,919.19 55,592.1K
15:55 2,919.07 2,919.69 2,919.05 2,919.29 50,818.0K
15:56 2,919.29 2,919.82 2,919.26 2,919.82 48,269.7K
15:57 2,919.82 2,920.26 2,919.13 2,919.13 72,760.9K
15:58 2,919.15 2,919.53 2,919.07 2,919.26 43,204.6K
15:59 2,919.31 2,919.95 2,919.08 2,919.38 51,392.4K
16:00 2,918.54 2,919.31 2,918.54 2,919.31 68,430.5K
16:01 2,919.55 2,919.56 2,919.05 2,919.08 43,609.1K
16:02 2,919.30 2,919.30 2,918.11 2,918.11 67,618.9K
16:03 2,917.16 2,917.17 2,916.30 2,916.30 149,771.7K
16:04 2,916.10 2,916.10 2,914.69 2,914.69 166,466.2K
16:05 2,914.39 2,914.39 2,913.54 2,914.02 325,498.6K
16:06 2,914.28 2,915.06 2,914.28 2,915.06 86,760.3K
16:07 2,915.14 2,915.52 2,915.00 2,915.19 90,828.4K
16:08 2,915.11 2,915.18 2,914.68 2,915.14 70,789.5K
16:09 2,916.15 2,916.51 2,915.55 2,915.55 134,985.1K
16:10 2,915.47 2,916.18 2,915.47 2,916.18 63,972.4K
16:11 2,916.89 2,919.10 2,916.89 2,918.66 129,868.6K
16:12 2,918.69 2,918.69 2,917.40 2,918.42 50,848.5K
16:13 2,918.43 2,919.00 2,918.43 2,918.57 32,531.5K
16:14 2,918.80 2,918.80 2,917.94 2,917.94 43,535.0K
16:15 2,917.98 2,919.23 2,917.81 2,919.23 60,749.5K
16:16 2,919.30 2,920.78 2,919.30 2,919.64 116,946.7K
16:17 2,919.90 2,919.99 2,919.41 2,919.41 160,765.7K
16:18 2,919.39 2,919.58 2,919.25 2,919.31 52,613.6K
16:19 2,919.33 2,919.36 2,918.28 2,918.52 76,692.8K
16:20 2,918.21 2,918.51 2,917.85 2,917.85 85,920.4K
16:21 2,917.87 2,918.59 2,917.87 2,918.46 56,517.1K
16:22 2,918.51 2,920.09 2,918.49 2,920.09 86,906.1K
16:23 2,920.04 2,920.64 2,920.04 2,920.51 122,451.9K
16:24 2,920.55 2,920.91 2,920.55 2,920.88 69,843.4K
16:25 2,920.79 2,923.64 2,920.79 2,923.64 202,644.4K
16:26 2,923.81 2,923.81 2,922.97 2,922.98 73,270.0K
16:27 2,922.85 2,923.86 2,922.84 2,923.83 85,717.6K
16:28 2,923.02 2,923.68 2,923.02 2,923.56 51,733.3K
16:29 2,923.63 2,923.72 2,922.22 2,922.22 60,752.7K
16:30 2,922.34 2,922.67 2,921.86 2,922.02 44,703.0K
16:31 2,922.08 2,922.08 2,920.88 2,921.25 78,620.6K
16:32 2,920.97 2,921.21 2,920.19 2,920.19 56,274.9K
16:33 2,920.05 2,920.18 2,919.74 2,919.83 75,084.4K
16:34 2,919.80 2,919.84 2,918.63 2,918.70 84,329.9K
16:35 2,919.12 2,919.12 2,916.78 2,916.78 132,074.2K
16:36 2,916.74 2,916.74 2,914.78 2,914.78 173,660.4K
16:37 2,914.08 2,915.05 2,914.08 2,915.05 169,209.2K
16:38 2,915.59 2,916.04 2,915.59 2,915.72 96,444.0K
16:39 2,916.04 2,917.53 2,916.04 2,917.22 107,799.1K
16:40 2,917.75 2,918.71 2,917.14 2,918.66 119,668.0K
16:41 2,918.90 2,918.90 2,917.71 2,917.77 100,967.9K
16:42 2,917.60 2,917.60 2,916.05 2,916.05 72,010.3K
16:43 2,916.41 2,916.41 2,916.05 2,916.26 38,542.6K
16:44 2,916.29 2,916.45 2,916.14 2,916.41 69,613.7K
16:45 2,916.18 2,916.18 2,914.09 2,914.11 88,969.2K
16:46 2,913.26 2,913.67 2,912.17 2,912.20 211,149.7K
16:47 2,911.83 2,912.30 2,911.66 2,912.30 118,331.7K
16:48 2,912.60 2,914.32 2,912.60 2,913.98 118,281.8K
16:49 2,913.88 2,913.88 2,911.64 2,911.77 281,284.1K
16:50 2,911.90 2,912.81 2,911.90 2,912.81 80,296.9K
16:51 2,912.93 2,914.79 2,912.93 2,914.78 108,659.8K
16:52 2,914.20 2,914.43 2,912.23 2,912.26 56,150.5K
16:53 2,912.43 2,912.43 2,910.11 2,910.11 145,715.8K
16:54 2,909.45 2,909.58 2,909.25 2,909.28 245,598.2K
16:55 2,909.44 2,910.96 2,909.10 2,910.51 232,878.8K
16:56 2,910.07 2,910.12 2,909.67 2,909.67 116,579.7K
16:57 2,909.73 2,909.78 2,908.82 2,908.82 71,006.6K
16:58 2,908.78 2,908.88 2,906.78 2,906.78 209,339.6K
16:59 2,906.61 2,908.27 2,906.53 2,908.00 248,441.3K
17:00 2,907.66 2,908.56 2,907.66 2,908.56 117,181.9K
17:01 2,909.14 2,912.71 2,909.14 2,912.52 269,341.9K
17:02 2,912.41 2,914.80 2,912.00 2,913.46 201,425.8K
17:03 2,913.03 2,913.90 2,911.98 2,911.98 131,738.6K
17:04 2,911.65 2,911.76 2,910.55 2,910.55 120,675.3K
17:05 2,910.29 2,911.94 2,910.29 2,911.23 65,324.8K
17:06 2,910.54 2,910.99 2,910.03 2,910.03 105,975.4K
17:07 2,910.43 2,911.89 2,910.43 2,911.88 86,017.5K
17:08 2,911.97 2,912.02 2,911.80 2,911.87 55,323.3K
17:09 2,911.38 2,912.57 2,911.38 2,911.84 75,847.5K
17:10 2,912.23 2,914.76 2,912.23 2,914.35 163,626.9K
17:11 2,914.46 2,914.72 2,913.92 2,914.05 60,614.9K
17:12 2,914.29 2,916.17 2,914.29 2,916.17 211,492.4K
17:13 2,916.46 2,916.49 2,915.28 2,915.55 120,649.1K
17:14 2,915.39 2,915.43 2,914.44 2,914.55 82,208.7K
17:15 2,914.30 2,915.35 2,914.30 2,914.91 58,892.6K
17:16 2,915.10 2,915.11 2,914.21 2,914.21 51,887.7K
17:17 2,913.89 2,913.89 2,913.16 2,913.16 61,699.9K
17:18 2,914.12 2,915.32 2,914.12 2,915.15 94,712.0K
17:19 2,915.37 2,916.61 2,915.22 2,916.61 61,568.8K
17:20 2,916.97 2,918.94 2,916.97 2,918.16 217,925.6K
17:21 2,917.75 2,917.85 2,916.81 2,917.36 75,431.6K
17:22 2,917.39 2,917.73 2,917.39 2,917.71 42,559.3K
17:23 2,917.62 2,917.62 2,917.15 2,917.15 58,102.5K
17:24 2,917.22 2,917.22 2,916.23 2,916.46 67,317.4K
17:25 2,917.07 2,917.52 2,917.07 2,917.19 75,433.9K
17:26 2,917.17 2,917.34 2,916.82 2,916.85 64,825.9K
17:27 2,917.77 2,917.93 2,917.61 2,917.61 41,583.5K
17:28 2,917.75 2,917.75 2,916.11 2,916.11 72,647.8K
17:29 2,915.44 2,915.46 2,915.14 2,915.16 44,099.5K
17:30 2,914.94 2,916.73 2,914.94 2,916.33 61,227.6K
17:31 2,916.35 2,916.35 2,915.56 2,915.61 31,074.8K
17:32 2,915.43 2,915.85 2,914.94 2,914.98 79,790.9K
17:33 2,914.80 2,914.96 2,914.55 2,914.71 74,414.2K
17:34 2,914.49 2,914.53 2,913.08 2,913.08 67,892.2K
17:35 2,913.42 2,914.40 2,913.42 2,914.34 39,290.3K
17:36 2,914.58 2,915.47 2,914.58 2,915.24 59,545.6K
17:37 2,915.55 2,915.55 2,914.80 2,915.12 45,284.0K
17:38 2,915.28 2,917.65 2,915.28 2,916.86 116,964.7K
17:39 2,917.04 2,917.30 2,917.04 2,917.20 35,759.6K
17:40 2,917.15 2,917.41 2,916.81 2,917.41 59,160.6K
17:41 2,917.53 2,919.73 2,917.53 2,919.73 224,642.8K
17:42 2,919.60 2,919.89 2,919.46 2,919.46 58,351.0K
17:43 2,919.72 2,919.72 2,919.05 2,919.05 126,659.0K
17:44 2,918.81 2,918.92 2,918.41 2,918.43 66,345.8K
17:45 2,918.31 2,918.97 2,918.30 2,918.97 47,733.9K
17:46 2,919.09 2,919.27 2,918.86 2,918.92 59,116.4K
17:47 2,919.04 2,919.29 2,918.70 2,918.70 64,246.8K
17:48 2,918.98 2,919.15 2,918.76 2,919.05 66,173.6K
17:49 2,918.85 2,919.70 2,918.85 2,919.59 60,168.0K
17:50 2,919.67 2,921.64 2,919.67 2,921.29 119,369.6K
17:51 2,921.68 2,922.40 2,921.49 2,921.74 110,985.6K
17:52 2,921.72 2,921.72 2,920.29 2,920.29 51,889.5K
17:53 2,920.29 2,920.36 2,920.15 2,920.15 49,159.8K
17:54 2,920.10 2,920.20 2,919.97 2,920.20 56,192.4K
17:55 2,920.00 2,920.57 2,919.84 2,919.87 87,919.7K
17:56 2,919.87 2,921.56 2,919.87 2,921.54 108,961.5K
17:57 2,921.90 2,921.93 2,921.45 2,921.49 78,550.0K
17:58 2,921.60 2,921.83 2,921.53 2,921.57 73,028.1K
17:59 2,921.67 2,922.12 2,921.67 2,922.12 68,038.8K
18:00 2,921.66 2,922.00 2,921.60 2,922.00 90,445.0K
18:01 2,922.09 2,923.41 2,922.09 2,923.07 135,743.9K
18:02 2,922.98 2,922.98 2,922.07 2,922.18 119,928.5K
18:03 2,921.94 2,922.53 2,921.87 2,922.00 151,416.1K
18:04 2,922.12 2,922.25 2,921.50 2,921.83 177,462.3K
18:05 2,921.75 2,922.00 2,921.28 2,921.28 56,907.8K
18:06 2,920.58 2,920.76 2,920.15 2,920.59 98,793.0K
18:07 2,920.55 2,921.54 2,920.55 2,921.54 45,344.5K
18:08 2,921.56 2,921.56 2,921.30 2,921.43 36,677.8K
18:09 2,921.57 2,921.57 2,921.29 2,921.35 53,935.8K
18:10 2,921.49 2,922.00 2,921.49 2,921.90 90,452.8K
18:11 2,921.94 2,922.11 2,921.88 2,921.89 71,373.6K
18:12 2,921.85 2,921.85 2,921.37 2,921.37 62,704.2K
18:13 2,921.18 2,921.29 2,920.61 2,921.00 78,293.0K
18:14 2,920.91 2,921.06 2,920.75 2,920.81 47,300.5K
18:15 2,920.92 2,921.21 2,920.87 2,921.19 47,505.3K
18:16 2,921.24 2,921.24 2,920.84 2,920.94 46,110.4K
18:17 2,920.79 2,920.79 2,919.79 2,919.79 140,728.5K
18:18 2,919.18 2,919.18 2,918.09 2,918.09 161,173.7K
18:19 2,918.45 2,918.49 2,917.60 2,917.62 109,314.0K
18:20 2,917.18 2,918.08 2,917.18 2,918.01 50,215.6K
18:21 2,917.89 2,917.99 2,917.76 2,917.76 59,184.5K
18:22 2,918.09 2,918.26 2,917.86 2,918.14 31,924.9K
18:23 2,917.98 2,918.04 2,917.59 2,917.59 26,802.4K
18:24 2,917.50 2,917.87 2,917.48 2,917.76 29,379.7K
18:25 2,918.04 2,918.15 2,917.60 2,918.15 96,596.1K
18:26 2,918.16 2,918.78 2,918.16 2,918.78 42,772.9K
18:27 2,918.86 2,918.88 2,918.48 2,918.71 59,852.7K
18:28 2,918.49 2,919.40 2,918.49 2,919.40 44,874.4K
18:29 2,919.61 2,920.02 2,919.55 2,920.02 52,355.0K
18:30 2,919.86 2,919.86 2,918.99 2,919.01 133,042.9K
18:31 2,918.78 2,919.23 2,918.64 2,919.23 33,715.9K
18:32 2,919.29 2,920.23 2,919.29 2,919.55 87,493.8K
18:33 2,919.58 2,919.76 2,918.52 2,918.52 29,966.6K
18:34 2,918.88 2,918.89 2,918.55 2,918.75 50,280.6K
18:35 2,918.41 2,918.83 2,918.41 2,918.74 40,292.8K
18:36 2,918.71 2,919.74 2,918.71 2,919.05 50,984.0K
18:37 2,919.22 2,919.22 2,918.31 2,918.33 109,492.0K
18:38 2,918.00 2,919.21 2,918.00 2,919.06 59,259.2K
18:39 2,919.24 2,919.44 2,919.06 2,919.14 46,576.3K
18:40 2,919.34 2,919.34 2,919.34 2,919.34 276,258.3K
18:43 2,922.46 2,922.46 2,922.46 2,922.46 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음