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 2,959.42 2,960.13 2,958.38 2,960.13 748,147.8K
10:01 2,960.82 2,960.94 2,959.80 2,960.13 384,341.2K
10:02 2,959.66 2,959.66 2,956.81 2,958.06 210,738.9K
10:03 2,957.98 2,958.09 2,953.85 2,953.85 283,795.5K
10:04 2,952.90 2,956.28 2,952.90 2,955.37 253,776.4K
10:05 2,955.12 2,955.12 2,954.45 2,954.47 115,133.8K
10:06 2,954.55 2,956.59 2,954.55 2,956.59 166,925.1K
10:07 2,957.31 2,957.99 2,957.22 2,957.39 147,506.0K
10:08 2,957.34 2,960.17 2,957.34 2,960.17 186,850.4K
10:09 2,960.41 2,962.27 2,960.11 2,962.27 354,593.5K
10:10 2,962.36 2,962.68 2,961.51 2,961.53 191,064.6K
10:11 2,961.47 2,961.56 2,960.57 2,960.57 101,456.5K
10:12 2,960.48 2,960.48 2,959.98 2,960.11 77,984.0K
10:13 2,960.08 2,960.16 2,958.96 2,959.03 95,615.9K
10:14 2,959.07 2,959.64 2,959.07 2,959.46 67,965.8K
10:15 2,959.53 2,959.53 2,957.93 2,957.94 183,281.1K
10:16 2,957.85 2,957.91 2,956.47 2,956.67 114,947.0K
10:17 2,956.72 2,956.83 2,956.55 2,956.62 74,152.1K
10:18 2,956.68 2,956.94 2,956.65 2,956.78 106,759.9K
10:19 2,956.85 2,959.53 2,956.82 2,959.53 143,922.0K
10:20 2,959.54 2,959.83 2,959.31 2,959.31 72,593.6K
10:21 2,959.71 2,959.71 2,958.12 2,958.21 83,284.0K
10:22 2,957.92 2,958.04 2,957.87 2,957.96 81,871.9K
10:23 2,957.91 2,958.59 2,957.91 2,958.42 42,434.8K
10:24 2,958.88 2,958.91 2,957.09 2,957.17 71,449.8K
10:25 2,957.39 2,958.32 2,957.38 2,958.32 79,913.4K
10:26 2,959.35 2,962.03 2,959.35 2,962.03 179,447.6K
10:27 2,961.59 2,963.31 2,961.59 2,963.31 201,044.4K
10:28 2,963.45 2,965.40 2,963.45 2,965.40 301,116.4K
10:29 2,965.27 2,965.39 2,965.09 2,965.22 147,004.0K
10:30 2,965.27 2,965.27 2,964.33 2,965.01 186,330.6K
10:31 2,965.25 2,965.68 2,965.25 2,965.62 235,158.6K
10:32 2,965.71 2,966.70 2,965.70 2,966.68 145,712.0K
10:33 2,966.63 2,966.77 2,966.43 2,966.43 159,570.6K
10:34 2,966.48 2,966.72 2,965.14 2,965.14 128,534.2K
10:35 2,965.26 2,965.26 2,964.49 2,965.08 145,148.9K
10:36 2,965.21 2,965.24 2,963.70 2,964.85 223,001.3K
10:37 2,965.05 2,965.99 2,965.05 2,965.99 195,024.4K
10:38 2,966.07 2,966.33 2,965.99 2,966.11 80,850.2K
10:39 2,966.03 2,966.03 2,963.45 2,963.45 160,107.2K
10:40 2,963.40 2,963.40 2,962.24 2,962.24 166,599.8K
10:41 2,962.58 2,964.43 2,962.58 2,964.42 134,965.3K
10:42 2,964.16 2,964.16 2,962.79 2,962.79 120,694.6K
10:43 2,962.16 2,962.16 2,961.44 2,961.51 164,922.2K
10:44 2,961.52 2,961.53 2,960.97 2,960.97 102,885.6K
10:45 2,960.92 2,960.99 2,960.78 2,960.99 79,880.5K
10:46 2,961.24 2,962.91 2,961.24 2,962.91 102,865.1K
10:47 2,962.92 2,962.92 2,962.26 2,962.35 93,457.2K
10:48 2,962.33 2,962.91 2,962.33 2,962.63 104,483.6K
10:49 2,962.64 2,963.12 2,962.64 2,963.12 59,895.4K
10:50 2,963.07 2,963.13 2,962.15 2,962.22 67,347.9K
10:51 2,961.85 2,961.89 2,961.42 2,961.42 65,657.8K
10:52 2,961.53 2,961.61 2,961.22 2,961.38 87,984.5K
10:53 2,961.42 2,961.42 2,960.51 2,960.54 112,245.3K
10:54 2,960.41 2,960.41 2,958.97 2,959.46 246,532.7K
10:55 2,959.57 2,959.96 2,959.50 2,959.89 67,408.0K
10:56 2,959.55 2,960.81 2,959.36 2,960.81 79,332.1K
10:57 2,961.47 2,962.43 2,960.69 2,960.75 119,191.2K
10:58 2,960.80 2,963.60 2,960.80 2,963.60 136,979.2K
10:59 2,963.63 2,963.84 2,962.45 2,963.68 86,913.6K
11:00 2,963.71 2,964.35 2,963.05 2,963.33 124,210.3K
11:01 2,963.10 2,963.10 2,962.62 2,963.05 48,875.1K
11:02 2,962.97 2,962.97 2,960.19 2,960.19 172,206.8K
11:03 2,959.87 2,960.42 2,959.67 2,960.16 158,956.5K
11:04 2,959.98 2,960.44 2,959.74 2,960.44 69,941.0K
11:05 2,960.58 2,960.68 2,959.07 2,959.07 136,034.9K
11:06 2,958.81 2,959.31 2,958.81 2,959.13 113,593.7K
11:07 2,959.15 2,959.87 2,959.15 2,959.87 77,977.0K
11:08 2,960.01 2,960.69 2,960.01 2,960.11 64,420.2K
11:09 2,959.90 2,959.91 2,959.58 2,959.61 101,667.0K
11:10 2,959.52 2,959.52 2,958.88 2,959.07 95,846.6K
11:11 2,959.01 2,959.01 2,958.14 2,958.14 95,690.1K
11:12 2,958.25 2,958.44 2,958.07 2,958.07 86,261.7K
11:13 2,958.06 2,958.06 2,957.36 2,957.36 119,009.3K
11:14 2,957.26 2,957.26 2,954.43 2,954.67 259,530.3K
11:15 2,954.95 2,954.95 2,954.10 2,954.10 226,051.1K
11:16 2,954.03 2,956.91 2,954.03 2,956.88 114,771.8K
11:17 2,956.93 2,957.82 2,956.76 2,956.76 78,941.4K
11:18 2,956.44 2,957.09 2,956.44 2,957.05 78,262.1K
11:19 2,957.38 2,958.63 2,957.38 2,958.45 136,586.4K
11:20 2,958.43 2,958.43 2,957.94 2,957.94 54,347.4K
11:21 2,957.83 2,958.83 2,957.83 2,958.82 56,039.1K
11:22 2,958.81 2,959.04 2,958.64 2,959.04 46,652.6K
11:23 2,958.90 2,958.99 2,957.30 2,957.69 78,734.6K
11:24 2,957.82 2,958.74 2,957.82 2,958.63 49,903.9K
11:25 2,958.61 2,958.78 2,958.38 2,958.58 37,694.4K
11:26 2,958.59 2,960.04 2,958.43 2,960.04 56,821.8K
11:27 2,959.98 2,960.10 2,959.64 2,959.64 34,307.4K
11:28 2,959.42 2,959.42 2,958.76 2,959.29 39,214.0K
11:29 2,959.55 2,959.59 2,959.28 2,959.58 33,583.9K
11:30 2,959.61 2,959.66 2,958.31 2,958.31 48,939.8K
11:31 2,958.17 2,958.36 2,958.05 2,958.12 55,537.2K
11:32 2,958.13 2,958.13 2,957.90 2,958.10 71,823.9K
11:33 2,958.09 2,958.44 2,957.18 2,958.44 158,641.3K
11:34 2,958.53 2,962.52 2,958.53 2,962.52 245,111.4K
11:35 2,962.61 2,963.48 2,962.61 2,963.48 158,728.4K
11:36 2,963.50 2,963.75 2,961.42 2,961.42 122,629.8K
11:37 2,961.34 2,961.98 2,961.31 2,961.98 72,527.3K
11:38 2,961.88 2,962.73 2,961.88 2,962.67 88,714.1K
11:39 2,962.58 2,963.44 2,962.09 2,963.37 109,479.8K
11:40 2,963.28 2,963.30 2,962.22 2,962.30 83,685.0K
11:41 2,962.28 2,963.45 2,962.28 2,963.45 74,453.8K
11:42 2,963.27 2,963.49 2,963.10 2,963.36 70,731.6K
11:43 2,963.37 2,963.37 2,961.67 2,961.67 107,999.3K
11:44 2,961.68 2,962.56 2,961.68 2,962.10 72,852.3K
11:45 2,961.87 2,962.05 2,961.08 2,962.05 45,930.2K
11:46 2,962.26 2,963.52 2,962.26 2,963.52 73,632.6K
11:47 2,963.71 2,963.90 2,963.49 2,963.71 61,610.2K
11:48 2,963.82 2,964.37 2,963.75 2,964.24 56,609.0K
11:49 2,964.24 2,964.47 2,963.71 2,963.71 80,186.8K
11:50 2,963.84 2,963.84 2,963.31 2,963.56 87,372.4K
11:51 2,963.59 2,963.92 2,963.57 2,963.78 64,228.3K
11:52 2,963.81 2,964.01 2,963.60 2,963.66 53,457.1K
11:53 2,963.73 2,964.62 2,963.73 2,964.62 144,079.1K
11:54 2,964.69 2,964.94 2,964.42 2,964.42 100,251.8K
11:55 2,964.40 2,964.60 2,963.73 2,964.02 126,083.1K
11:56 2,964.10 2,964.24 2,963.87 2,963.87 86,336.7K
11:57 2,963.81 2,965.29 2,963.76 2,965.29 168,745.4K
11:58 2,965.37 2,966.15 2,965.37 2,966.15 205,007.3K
11:59 2,966.17 2,966.60 2,966.01 2,966.48 130,799.7K
12:00 2,967.20 2,968.00 2,967.13 2,968.00 171,045.9K
12:01 2,967.79 2,969.17 2,967.59 2,967.59 365,927.4K
12:02 2,967.33 2,967.65 2,966.18 2,966.18 130,915.0K
12:03 2,966.18 2,966.18 2,965.38 2,965.38 74,085.1K
12:04 2,965.40 2,965.55 2,965.13 2,965.13 71,725.6K
12:05 2,965.12 2,965.12 2,964.80 2,964.96 72,491.3K
12:06 2,964.99 2,964.99 2,964.29 2,964.47 95,587.4K
12:07 2,964.51 2,964.52 2,964.03 2,964.35 63,784.8K
12:08 2,964.86 2,965.22 2,964.86 2,965.06 62,458.1K
12:09 2,965.02 2,965.02 2,964.21 2,964.24 65,637.5K
12:10 2,963.94 2,964.40 2,963.86 2,964.28 61,225.3K
12:11 2,964.16 2,964.31 2,963.94 2,964.08 53,356.6K
12:12 2,964.07 2,964.23 2,963.74 2,964.23 55,775.9K
12:13 2,964.24 2,965.37 2,964.24 2,964.66 99,210.7K
12:14 2,964.68 2,964.68 2,964.02 2,964.02 53,018.1K
12:15 2,964.11 2,964.61 2,964.11 2,964.61 77,630.3K
12:16 2,964.70 2,964.70 2,964.44 2,964.56 76,743.6K
12:17 2,964.50 2,965.02 2,964.25 2,964.60 66,580.3K
12:18 2,964.51 2,964.52 2,963.51 2,963.59 90,520.5K
12:19 2,963.54 2,963.54 2,963.10 2,963.29 56,695.3K
12:20 2,963.27 2,963.78 2,963.25 2,963.78 67,741.5K
12:21 2,963.94 2,964.31 2,963.87 2,964.31 60,332.1K
12:22 2,964.44 2,966.14 2,964.44 2,966.14 182,739.7K
12:23 2,966.28 2,966.64 2,966.15 2,966.64 120,841.0K
12:24 2,966.60 2,966.60 2,966.05 2,966.45 78,610.9K
12:25 2,966.69 2,966.92 2,966.65 2,966.88 85,271.4K
12:26 2,966.82 2,966.92 2,966.21 2,966.25 58,566.5K
12:27 2,966.15 2,966.17 2,965.28 2,965.40 80,925.1K
12:28 2,965.82 2,966.14 2,965.82 2,966.00 42,035.3K
12:29 2,966.10 2,966.30 2,966.10 2,966.20 56,519.6K
12:30 2,966.21 2,966.48 2,965.95 2,965.95 66,702.1K
12:31 2,966.04 2,966.08 2,965.40 2,965.40 67,073.5K
12:32 2,965.32 2,965.98 2,965.27 2,965.98 112,997.9K
12:33 2,965.93 2,966.32 2,965.86 2,966.27 106,185.0K
12:34 2,966.47 2,966.80 2,966.25 2,966.80 53,384.7K
12:35 2,966.77 2,966.82 2,966.47 2,966.47 64,944.4K
12:36 2,966.62 2,966.62 2,966.25 2,966.25 54,262.1K
12:37 2,966.32 2,966.34 2,966.22 2,966.34 49,173.8K
12:38 2,966.34 2,966.44 2,964.47 2,964.47 143,256.0K
12:39 2,964.31 2,964.74 2,964.22 2,964.65 116,130.1K
12:40 2,964.98 2,965.04 2,964.75 2,964.89 44,068.2K
12:41 2,964.70 2,964.79 2,964.15 2,964.35 97,902.6K
12:42 2,964.20 2,964.31 2,963.78 2,963.88 102,666.2K
12:43 2,964.05 2,964.65 2,964.05 2,964.65 57,990.4K
12:44 2,964.64 2,964.65 2,964.46 2,964.64 74,639.2K
12:45 2,964.67 2,964.67 2,963.21 2,963.21 144,308.0K
12:46 2,963.32 2,963.73 2,963.32 2,963.73 133,707.5K
12:47 2,963.78 2,965.20 2,963.77 2,965.20 92,242.5K
12:48 2,965.13 2,965.13 2,964.07 2,964.14 71,245.9K
12:49 2,964.11 2,964.16 2,963.61 2,963.66 125,439.9K
12:50 2,963.60 2,963.75 2,963.31 2,963.75 95,281.0K
12:51 2,963.71 2,964.14 2,963.71 2,964.14 51,516.2K
12:52 2,964.16 2,964.68 2,964.00 2,964.68 78,143.6K
12:53 2,964.98 2,966.18 2,964.98 2,966.18 89,149.7K
12:54 2,966.14 2,967.74 2,966.14 2,967.74 138,090.5K
12:55 2,967.87 2,967.91 2,967.59 2,967.85 100,575.2K
12:56 2,967.86 2,968.22 2,967.76 2,968.22 50,554.8K
12:57 2,969.09 2,969.91 2,969.09 2,969.91 226,848.1K
12:58 2,970.17 2,973.25 2,970.17 2,972.56 664,351.5K
12:59 2,972.68 2,973.81 2,972.68 2,973.32 251,403.5K
13:00 2,973.11 2,973.11 2,971.20 2,971.49 255,520.5K
13:01 2,971.44 2,971.44 2,970.27 2,970.70 190,668.6K
13:02 2,970.85 2,970.85 2,969.81 2,969.81 195,599.6K
13:03 2,969.83 2,971.12 2,969.83 2,971.12 57,606.4K
13:04 2,971.47 2,971.73 2,971.07 2,971.32 110,032.6K
13:05 2,971.36 2,971.44 2,970.88 2,971.05 80,521.2K
13:06 2,971.24 2,971.44 2,970.96 2,971.32 103,135.3K
13:07 2,971.09 2,971.42 2,970.93 2,971.02 140,960.2K
13:08 2,970.92 2,971.23 2,970.86 2,971.18 59,943.9K
13:09 2,971.55 2,972.50 2,971.38 2,972.50 116,879.7K
13:10 2,973.08 2,973.51 2,973.08 2,973.19 206,968.0K
13:11 2,972.90 2,972.90 2,972.11 2,972.18 86,439.6K
13:12 2,972.41 2,972.52 2,972.17 2,972.28 101,876.4K
13:13 2,972.06 2,972.66 2,972.06 2,972.52 92,631.1K
13:14 2,972.67 2,973.26 2,972.49 2,973.20 145,614.8K
13:15 2,973.34 2,973.41 2,970.56 2,970.56 154,706.0K
13:16 2,970.68 2,970.78 2,970.11 2,970.11 100,452.5K
13:17 2,970.47 2,970.60 2,969.96 2,970.60 49,695.4K
13:18 2,970.82 2,971.20 2,970.82 2,971.20 104,254.2K
13:19 2,971.42 2,971.79 2,971.26 2,971.79 36,764.4K
13:20 2,971.94 2,972.83 2,971.94 2,972.74 74,257.5K
13:21 2,972.79 2,972.90 2,972.68 2,972.80 84,009.1K
13:22 2,973.00 2,973.04 2,971.41 2,971.41 108,710.6K
13:23 2,971.51 2,972.37 2,971.38 2,972.21 40,633.2K
13:24 2,972.12 2,972.21 2,971.48 2,971.48 46,175.9K
13:25 2,971.63 2,972.26 2,971.63 2,972.04 26,783.9K
13:26 2,972.11 2,972.23 2,972.08 2,972.23 38,750.5K
13:27 2,972.26 2,972.35 2,971.84 2,972.00 30,571.0K
13:28 2,972.09 2,972.11 2,968.36 2,970.13 237,657.8K
13:29 2,970.20 2,970.20 2,968.80 2,968.80 76,282.5K
13:30 2,969.13 2,970.05 2,969.09 2,969.88 78,862.5K
13:31 2,970.12 2,970.12 2,968.92 2,969.32 54,009.7K
13:32 2,969.54 2,970.69 2,969.54 2,970.68 68,195.5K
13:33 2,970.89 2,971.59 2,970.89 2,971.59 52,060.7K
13:34 2,971.66 2,971.84 2,970.68 2,970.83 65,754.5K
13:35 2,971.04 2,971.04 2,969.89 2,970.01 81,129.5K
13:36 2,969.90 2,970.10 2,969.76 2,969.87 74,246.0K
13:37 2,969.87 2,969.87 2,968.74 2,969.04 71,347.6K
13:38 2,969.08 2,970.03 2,969.08 2,970.03 100,576.4K
13:39 2,970.04 2,970.56 2,969.93 2,970.43 71,462.9K
13:40 2,970.81 2,971.32 2,970.79 2,970.88 78,344.2K
13:41 2,970.85 2,970.90 2,970.60 2,970.70 34,036.6K
13:42 2,970.80 2,971.03 2,970.79 2,970.93 57,519.7K
13:43 2,970.79 2,970.92 2,970.61 2,970.91 49,395.2K
13:44 2,970.58 2,970.65 2,970.09 2,970.09 64,334.9K
13:45 2,970.17 2,972.64 2,970.17 2,972.64 115,336.5K
13:46 2,972.55 2,972.95 2,972.55 2,972.68 92,549.4K
13:47 2,972.58 2,972.58 2,970.86 2,971.03 81,542.4K
13:48 2,970.93 2,971.48 2,970.93 2,971.48 33,892.0K
13:49 2,971.49 2,971.51 2,971.18 2,971.41 66,855.1K
13:50 2,970.38 2,971.49 2,970.38 2,971.45 90,616.6K
13:51 2,971.56 2,971.59 2,971.22 2,971.23 60,682.8K
13:52 2,971.20 2,971.44 2,971.20 2,971.44 36,882.3K
13:53 2,971.50 2,971.75 2,971.38 2,971.75 46,292.6K
13:54 2,971.50 2,971.64 2,971.48 2,971.60 27,281.3K
13:55 2,971.63 2,971.91 2,971.38 2,971.91 31,662.2K
13:56 2,971.94 2,972.34 2,971.78 2,972.32 32,187.1K
13:57 2,972.34 2,972.49 2,972.14 2,972.14 44,032.8K
13:58 2,972.13 2,972.13 2,971.67 2,971.74 48,523.7K
13:59 2,971.58 2,971.80 2,971.51 2,971.62 43,164.1K
14:00 2,971.75 2,972.00 2,971.66 2,971.98 31,125.9K
14:01 2,971.86 2,972.21 2,971.79 2,971.83 55,357.8K
14:02 2,971.78 2,971.81 2,971.42 2,971.69 45,964.9K
14:03 2,971.72 2,971.78 2,971.49 2,971.52 56,581.3K
14:04 2,971.46 2,971.50 2,970.63 2,970.63 61,532.3K
14:05 2,970.72 2,970.74 2,970.51 2,970.55 62,463.3K
14:06 2,970.54 2,970.54 2,968.86 2,968.86 105,728.8K
14:07 2,968.81 2,968.81 2,967.40 2,967.40 151,352.6K
14:08 2,966.88 2,967.53 2,966.88 2,967.16 105,911.6K
14:09 2,967.24 2,968.41 2,967.24 2,968.41 62,899.4K
14:10 2,968.52 2,968.52 2,968.10 2,968.10 38,973.6K
14:11 2,968.05 2,968.05 2,967.58 2,967.60 31,640.6K
14:12 2,967.53 2,967.73 2,967.52 2,967.73 54,654.6K
14:13 2,967.88 2,968.10 2,967.41 2,967.46 45,682.5K
14:14 2,967.42 2,967.90 2,967.42 2,967.90 23,458.9K
14:15 2,968.04 2,968.28 2,968.04 2,968.28 40,627.0K
14:16 2,968.28 2,969.35 2,968.28 2,969.35 58,765.4K
14:17 2,969.62 2,969.62 2,968.61 2,968.68 30,703.1K
14:18 2,968.70 2,969.18 2,968.70 2,969.18 47,841.2K
14:19 2,969.23 2,969.27 2,968.77 2,968.77 45,467.9K
14:20 2,968.77 2,968.77 2,968.65 2,968.70 31,074.6K
14:21 2,968.80 2,968.80 2,968.25 2,968.36 30,290.7K
14:22 2,968.08 2,968.08 2,965.75 2,965.89 148,470.0K
14:23 2,965.67 2,965.67 2,964.98 2,964.98 151,160.3K
14:24 2,964.84 2,964.96 2,964.60 2,964.60 107,089.0K
14:25 2,964.70 2,964.70 2,962.96 2,963.36 280,509.7K
14:26 2,963.38 2,963.53 2,961.64 2,961.64 318,293.0K
14:27 2,961.97 2,962.44 2,961.97 2,962.44 179,367.7K
14:28 2,962.70 2,963.60 2,962.70 2,963.60 80,995.4K
14:29 2,963.59 2,964.58 2,963.59 2,964.34 77,456.8K
14:30 2,964.19 2,964.33 2,963.74 2,963.75 65,424.1K
14:31 2,963.83 2,963.88 2,963.47 2,963.88 68,965.5K
14:32 2,964.04 2,964.35 2,963.88 2,964.34 39,731.9K
14:33 2,964.59 2,965.92 2,964.59 2,965.82 103,162.9K
14:34 2,965.51 2,965.51 2,964.01 2,964.08 42,197.1K
14:35 2,964.08 2,964.55 2,964.08 2,964.55 44,221.0K
14:36 2,964.50 2,964.92 2,964.42 2,964.86 23,311.0K
14:37 2,964.90 2,965.49 2,964.86 2,965.19 58,617.8K
14:38 2,965.18 2,965.83 2,965.18 2,965.83 27,696.0K
14:39 2,965.88 2,966.53 2,965.85 2,966.53 42,742.5K
14:40 2,966.57 2,966.57 2,966.24 2,966.48 43,415.8K
14:41 2,966.49 2,966.56 2,966.13 2,966.24 48,595.4K
14:42 2,966.23 2,966.57 2,966.21 2,966.21 26,835.0K
14:43 2,966.12 2,966.12 2,964.91 2,965.04 72,823.2K
14:44 2,965.15 2,965.28 2,964.99 2,965.12 46,396.7K
14:45 2,965.13 2,965.63 2,965.13 2,965.45 39,572.6K
14:46 2,965.31 2,965.34 2,964.49 2,964.49 67,200.6K
14:47 2,964.36 2,964.38 2,964.00 2,964.01 89,641.3K
14:48 2,964.30 2,964.30 2,962.90 2,962.96 116,428.9K
14:49 2,962.00 2,962.30 2,961.66 2,961.66 220,398.3K
14:50 2,961.58 2,961.74 2,961.25 2,961.36 113,465.6K
14:51 2,961.29 2,961.82 2,961.26 2,961.82 89,526.9K
14:52 2,961.79 2,962.00 2,960.84 2,960.84 124,392.8K
14:53 2,960.87 2,961.34 2,960.87 2,961.34 96,911.4K
14:54 2,961.43 2,962.16 2,961.43 2,961.95 127,837.1K
14:55 2,961.86 2,962.05 2,960.52 2,960.52 176,832.8K
14:56 2,960.22 2,960.56 2,960.16 2,960.56 101,077.0K
14:57 2,960.72 2,960.83 2,960.06 2,960.06 77,829.1K
14:58 2,959.02 2,959.02 2,958.05 2,958.07 303,288.6K
14:59 2,958.05 2,959.07 2,957.72 2,958.82 163,203.3K
15:00 2,957.99 2,960.11 2,957.91 2,960.11 190,239.3K
15:01 2,959.93 2,959.93 2,959.20 2,959.47 58,461.5K
15:02 2,959.60 2,960.99 2,959.60 2,960.99 91,512.5K
15:03 2,961.17 2,961.28 2,960.51 2,960.51 98,595.7K
15:04 2,960.44 2,960.62 2,960.25 2,960.36 59,159.9K
15:05 2,960.60 2,961.21 2,960.43 2,961.05 66,258.3K
15:06 2,961.09 2,962.93 2,961.09 2,962.93 156,336.9K
15:07 2,962.98 2,963.27 2,962.86 2,963.27 80,814.8K
15:08 2,963.15 2,963.27 2,962.84 2,962.84 65,669.4K
15:09 2,962.79 2,964.78 2,962.79 2,964.68 114,075.4K
15:10 2,964.67 2,964.92 2,963.89 2,963.89 110,304.3K
15:11 2,963.77 2,964.73 2,963.77 2,964.60 88,395.0K
15:12 2,964.43 2,964.47 2,964.10 2,964.10 47,370.6K
15:13 2,964.06 2,964.10 2,963.96 2,963.97 43,142.3K
15:14 2,963.88 2,963.88 2,963.35 2,963.39 71,585.2K
15:15 2,963.46 2,964.09 2,963.37 2,963.92 75,215.8K
15:16 2,963.92 2,963.92 2,961.78 2,961.78 95,046.4K
15:17 2,961.93 2,963.26 2,961.93 2,963.26 46,488.4K
15:18 2,963.37 2,963.75 2,963.30 2,963.75 51,864.0K
15:19 2,963.89 2,964.59 2,963.89 2,964.59 94,173.1K
15:20 2,964.88 2,965.81 2,964.88 2,965.81 120,363.2K
15:21 2,966.05 2,966.37 2,965.57 2,965.78 121,385.5K
15:22 2,965.93 2,965.93 2,965.15 2,965.15 99,428.1K
15:23 2,965.51 2,966.06 2,964.67 2,964.67 95,191.9K
15:24 2,964.20 2,964.24 2,958.69 2,958.69 370,469.3K
15:25 2,958.91 2,961.18 2,958.91 2,960.61 255,834.2K
15:26 2,960.71 2,961.04 2,955.77 2,955.77 306,726.0K
15:27 2,955.26 2,955.88 2,954.84 2,955.88 360,846.0K
15:28 2,955.97 2,956.19 2,954.43 2,954.43 202,991.3K
15:29 2,955.49 2,957.02 2,955.06 2,957.02 171,238.8K
15:30 2,956.35 2,956.35 2,953.48 2,953.81 229,858.3K
15:31 2,954.15 2,955.14 2,953.92 2,955.14 183,671.1K
15:32 2,955.53 2,956.55 2,955.53 2,955.91 185,173.1K
15:33 2,955.97 2,956.71 2,955.97 2,956.71 77,200.4K
15:34 2,957.31 2,957.97 2,957.31 2,957.83 100,256.1K
15:35 2,957.89 2,957.89 2,956.87 2,957.48 53,493.5K
15:36 2,957.68 2,958.43 2,957.68 2,958.43 69,144.9K
15:37 2,958.64 2,958.64 2,957.17 2,957.67 88,604.2K
15:38 2,957.68 2,958.15 2,957.31 2,958.12 71,546.4K
15:39 2,958.28 2,958.35 2,957.65 2,957.81 56,082.0K
15:40 2,957.15 2,957.15 2,954.33 2,954.45 196,048.1K
15:41 2,954.90 2,955.61 2,954.67 2,955.61 100,797.2K
15:42 2,956.02 2,957.22 2,956.02 2,957.10 130,191.2K
15:43 2,957.19 2,957.50 2,957.03 2,957.50 121,833.8K
15:44 2,957.44 2,957.82 2,957.36 2,957.82 101,131.1K
15:45 2,957.82 2,957.82 2,957.27 2,957.37 82,245.7K
15:46 2,957.21 2,957.85 2,957.18 2,957.75 92,044.5K
15:47 2,957.85 2,958.10 2,957.85 2,958.10 108,847.1K
15:48 2,958.06 2,961.37 2,958.01 2,959.14 424,626.0K
15:49 2,959.11 2,964.21 2,959.11 2,962.89 390,642.8K
15:50 2,962.90 2,962.90 2,959.78 2,960.14 179,882.9K
15:51 2,960.68 2,961.60 2,960.68 2,961.45 80,301.7K
15:52 2,961.64 2,962.33 2,961.64 2,962.27 66,521.5K
15:53 2,963.07 2,963.26 2,962.68 2,962.68 85,265.1K
15:54 2,962.17 2,962.48 2,962.03 2,962.47 61,877.3K
15:55 2,962.63 2,962.72 2,962.21 2,962.53 53,151.5K
15:56 2,962.58 2,962.68 2,962.49 2,962.63 58,017.1K
15:57 2,962.76 2,964.15 2,962.76 2,962.99 123,246.4K
15:58 2,963.40 2,963.40 2,960.24 2,960.24 147,131.6K
15:59 2,960.56 2,961.76 2,960.56 2,961.43 86,312.3K
16:00 2,961.26 2,961.62 2,960.96 2,960.97 68,753.8K
16:01 2,961.04 2,961.04 2,959.66 2,959.66 80,602.2K
16:02 2,959.73 2,961.35 2,959.73 2,961.35 83,057.9K
16:03 2,961.19 2,961.21 2,960.95 2,960.99 84,105.6K
16:04 2,961.03 2,961.54 2,961.03 2,961.54 32,461.0K
16:05 2,961.61 2,961.71 2,961.25 2,961.71 82,402.7K
16:06 2,961.84 2,961.85 2,960.67 2,960.76 83,333.1K
16:07 2,960.57 2,960.59 2,958.64 2,958.64 111,162.8K
16:08 2,958.64 2,958.64 2,956.43 2,956.60 234,453.5K
16:09 2,956.44 2,956.96 2,956.44 2,956.63 60,887.5K
16:10 2,956.37 2,956.37 2,954.83 2,954.98 220,520.4K
16:11 2,954.94 2,955.52 2,954.94 2,955.09 131,933.2K
16:12 2,954.90 2,955.65 2,954.90 2,955.65 63,036.9K
16:13 2,955.71 2,955.71 2,953.44 2,953.44 125,322.3K
16:14 2,953.70 2,954.30 2,953.64 2,953.64 69,153.7K
16:15 2,952.27 2,953.39 2,950.92 2,953.35 405,763.5K
16:16 2,953.16 2,953.58 2,952.74 2,953.53 110,884.3K
16:17 2,953.63 2,953.63 2,951.92 2,951.92 160,378.7K
16:18 2,952.48 2,952.54 2,950.23 2,950.29 150,470.9K
16:19 2,950.70 2,951.83 2,950.53 2,951.71 130,310.1K
16:20 2,951.82 2,951.82 2,949.27 2,950.27 111,617.5K
16:21 2,950.37 2,951.83 2,950.37 2,951.83 82,588.4K
16:22 2,951.90 2,952.73 2,951.90 2,952.69 159,069.5K
16:23 2,952.67 2,952.85 2,952.53 2,952.62 94,734.5K
16:24 2,952.59 2,952.74 2,951.51 2,952.17 57,582.9K
16:25 2,952.21 2,953.20 2,952.14 2,953.11 49,612.9K
16:26 2,953.27 2,953.27 2,951.43 2,951.65 63,218.4K
16:27 2,951.81 2,953.27 2,951.77 2,953.27 46,814.2K
16:28 2,953.39 2,953.93 2,952.85 2,953.06 84,566.7K
16:29 2,953.07 2,954.23 2,953.07 2,954.23 53,069.7K
16:30 2,954.02 2,954.06 2,952.63 2,952.91 65,359.9K
16:31 2,952.68 2,953.10 2,952.62 2,952.63 72,153.1K
16:32 2,952.73 2,952.83 2,952.37 2,952.66 44,578.5K
16:33 2,952.73 2,952.73 2,950.03 2,951.40 101,480.7K
16:34 2,951.47 2,952.31 2,951.30 2,952.31 57,982.5K
16:35 2,952.69 2,953.02 2,952.69 2,953.02 41,376.3K
16:36 2,953.13 2,953.35 2,953.08 2,953.17 58,231.0K
16:37 2,953.32 2,954.92 2,953.32 2,954.92 121,067.5K
16:38 2,955.06 2,955.30 2,954.60 2,954.65 103,376.8K
16:39 2,954.81 2,955.41 2,954.66 2,955.41 59,494.9K
16:40 2,955.59 2,955.94 2,955.50 2,955.81 60,400.1K
16:41 2,955.78 2,955.78 2,954.85 2,954.90 60,813.8K
16:42 2,954.79 2,954.80 2,953.91 2,953.98 48,505.7K
16:43 2,954.00 2,954.01 2,953.26 2,953.40 36,099.7K
16:44 2,953.40 2,953.40 2,951.30 2,951.30 98,977.1K
16:45 2,951.39 2,952.15 2,951.39 2,951.77 60,091.3K
16:46 2,952.08 2,952.66 2,952.02 2,952.64 77,057.0K
16:47 2,952.76 2,952.87 2,951.30 2,951.37 120,537.1K
16:48 2,951.65 2,951.71 2,950.56 2,950.67 123,220.4K
16:49 2,950.56 2,950.73 2,949.17 2,949.47 151,041.6K
16:50 2,949.59 2,949.66 2,946.82 2,946.82 304,376.8K
16:51 2,946.69 2,946.72 2,944.38 2,945.95 322,676.1K
16:52 2,946.08 2,947.57 2,946.08 2,946.55 123,791.6K
16:53 2,946.00 2,947.24 2,945.50 2,947.24 160,057.6K
16:54 2,947.44 2,947.44 2,945.14 2,945.16 137,585.1K
16:55 2,945.10 2,945.26 2,944.84 2,944.84 105,444.4K
16:56 2,944.67 2,946.82 2,944.58 2,946.82 138,750.5K
16:57 2,946.91 2,947.11 2,944.98 2,946.84 86,180.5K
16:58 2,947.42 2,947.42 2,946.01 2,946.78 94,618.6K
16:59 2,946.97 2,947.65 2,946.97 2,947.44 60,782.6K
17:00 2,947.85 2,947.85 2,944.86 2,945.14 151,353.2K
17:01 2,944.87 2,944.95 2,944.60 2,944.93 121,438.7K
17:02 2,944.83 2,944.99 2,944.35 2,944.73 86,678.4K
17:03 2,944.62 2,944.66 2,944.17 2,944.24 167,668.1K
17:04 2,943.59 2,943.59 2,942.14 2,942.28 227,575.1K
17:05 2,942.24 2,943.30 2,941.63 2,943.30 150,762.3K
17:06 2,943.17 2,943.24 2,941.79 2,941.86 267,792.8K
17:07 2,942.03 2,943.10 2,940.58 2,943.10 209,360.0K
17:08 2,943.03 2,943.14 2,941.81 2,941.90 111,735.3K
17:09 2,941.29 2,941.55 2,940.97 2,941.48 68,402.9K
17:10 2,941.55 2,942.09 2,941.02 2,942.09 143,367.6K
17:11 2,942.61 2,942.61 2,940.98 2,941.14 103,499.5K
17:12 2,941.22 2,941.37 2,940.57 2,940.79 71,249.5K
17:13 2,940.67 2,940.82 2,939.90 2,940.55 147,391.6K
17:14 2,940.66 2,941.34 2,940.59 2,941.34 58,635.3K
17:15 2,941.61 2,942.94 2,941.61 2,942.94 89,658.1K
17:16 2,943.32 2,944.21 2,943.32 2,944.10 133,009.2K
17:17 2,944.21 2,944.63 2,943.92 2,944.60 66,478.6K
17:18 2,944.75 2,945.45 2,944.70 2,945.45 83,564.6K
17:19 2,945.66 2,945.76 2,942.12 2,942.15 139,199.9K
17:20 2,942.50 2,942.65 2,942.33 2,942.61 68,011.7K
17:21 2,942.38 2,942.43 2,941.05 2,941.16 96,324.0K
17:22 2,941.02 2,941.02 2,934.79 2,936.01 555,416.5K
17:23 2,936.63 2,938.43 2,936.63 2,937.45 159,158.9K
17:24 2,937.36 2,937.36 2,935.66 2,935.83 214,666.0K
17:25 2,935.95 2,938.17 2,935.95 2,938.07 322,435.5K
17:26 2,938.17 2,938.17 2,937.12 2,937.89 190,114.8K
17:27 2,937.61 2,938.11 2,937.59 2,938.08 64,494.2K
17:28 2,938.39 2,938.44 2,937.13 2,937.13 118,570.1K
17:29 2,937.56 2,939.13 2,937.54 2,939.13 150,675.3K
17:30 2,936.41 2,936.41 2,935.26 2,936.02 207,652.4K
17:31 2,936.55 2,938.57 2,936.55 2,938.34 126,022.0K
17:32 2,939.04 2,940.72 2,939.04 2,940.72 153,529.4K
17:33 2,940.97 2,941.01 2,939.54 2,940.05 148,982.9K
17:34 2,939.68 2,939.87 2,939.23 2,939.59 109,245.5K
17:35 2,939.46 2,940.24 2,939.46 2,940.02 113,058.5K
17:36 2,940.06 2,940.07 2,938.76 2,938.76 119,097.6K
17:37 2,939.03 2,939.39 2,938.97 2,939.29 80,369.5K
17:38 2,939.61 2,939.61 2,938.82 2,938.93 63,534.6K
17:39 2,938.83 2,939.92 2,938.83 2,939.56 73,544.8K
17:40 2,939.48 2,940.25 2,939.17 2,940.09 79,561.7K
17:41 2,940.06 2,940.35 2,940.06 2,940.35 70,576.9K
17:42 2,940.27 2,942.77 2,940.27 2,942.42 166,302.5K
17:43 2,942.35 2,943.15 2,942.35 2,942.87 116,100.1K
17:44 2,942.75 2,943.00 2,942.75 2,942.84 88,005.2K
17:45 2,942.78 2,943.17 2,942.59 2,942.59 63,125.3K
17:46 2,942.45 2,942.45 2,942.08 2,942.23 159,617.2K
17:47 2,942.54 2,943.37 2,942.54 2,943.37 87,967.8K
17:48 2,943.64 2,944.25 2,941.71 2,941.94 119,636.6K
17:49 2,942.50 2,943.66 2,942.50 2,943.66 59,030.5K
17:50 2,944.65 2,946.02 2,944.65 2,945.68 141,679.5K
17:51 2,945.88 2,948.61 2,945.88 2,948.34 161,499.6K
17:52 2,947.25 2,947.42 2,946.36 2,946.84 94,504.0K
17:53 2,945.33 2,946.93 2,945.33 2,946.28 123,553.8K
17:54 2,946.71 2,946.71 2,945.86 2,946.11 70,047.1K
17:55 2,946.12 2,946.35 2,944.31 2,944.84 90,293.9K
17:56 2,945.02 2,945.02 2,944.44 2,944.77 74,065.4K
17:57 2,944.79 2,945.09 2,944.77 2,945.09 66,890.6K
17:58 2,944.84 2,945.39 2,944.66 2,944.73 46,563.8K
17:59 2,944.72 2,945.15 2,944.63 2,945.15 47,465.1K
18:00 2,945.34 2,945.34 2,943.51 2,943.52 83,764.4K
18:01 2,943.18 2,943.59 2,943.08 2,943.59 66,189.1K
18:02 2,943.76 2,944.18 2,943.33 2,944.18 51,585.3K
18:03 2,944.70 2,948.15 2,944.70 2,948.15 200,707.2K
18:04 2,948.89 2,950.56 2,948.89 2,949.22 176,438.9K
18:05 2,949.55 2,951.27 2,949.55 2,951.21 180,105.1K
18:06 2,951.56 2,951.56 2,949.59 2,949.59 168,685.2K
18:07 2,949.54 2,949.64 2,949.06 2,949.06 53,949.1K
18:08 2,949.18 2,950.49 2,949.18 2,950.49 38,778.3K
18:09 2,950.72 2,950.72 2,949.38 2,949.38 83,596.6K
18:10 2,948.93 2,949.27 2,948.72 2,949.27 50,566.0K
18:11 2,949.31 2,949.83 2,949.10 2,949.55 27,344.2K
18:12 2,949.59 2,949.76 2,949.16 2,949.16 25,304.8K
18:13 2,948.98 2,948.98 2,948.03 2,948.03 56,633.6K
18:14 2,948.03 2,949.00 2,948.03 2,948.88 55,952.2K
18:15 2,948.88 2,948.88 2,947.34 2,947.40 50,935.7K
18:16 2,947.64 2,948.55 2,947.57 2,948.51 40,478.3K
18:17 2,948.64 2,949.10 2,948.64 2,948.87 135,047.9K
18:18 2,948.85 2,948.86 2,948.67 2,948.74 60,610.5K
18:19 2,948.76 2,951.03 2,948.76 2,951.02 104,362.3K
18:20 2,950.92 2,951.21 2,949.86 2,949.86 61,028.0K
18:21 2,949.86 2,949.86 2,947.74 2,947.74 63,822.0K
18:22 2,947.69 2,947.69 2,947.14 2,947.14 56,825.1K
18:23 2,947.21 2,947.92 2,947.21 2,947.51 28,637.5K
18:24 2,947.42 2,947.52 2,946.24 2,946.24 41,395.9K
18:25 2,946.29 2,948.97 2,946.29 2,948.82 61,903.8K
18:26 2,948.95 2,948.98 2,947.64 2,948.00 31,404.1K
18:27 2,947.52 2,947.52 2,946.13 2,946.13 70,702.4K
18:28 2,945.92 2,946.02 2,945.02 2,945.05 73,364.9K
18:29 2,945.13 2,945.19 2,944.15 2,945.13 82,890.6K
18:30 2,945.15 2,946.20 2,945.15 2,945.49 74,425.9K
18:31 2,945.84 2,945.89 2,945.23 2,945.70 49,355.4K
18:32 2,945.74 2,945.88 2,944.50 2,944.76 71,201.9K
18:33 2,943.87 2,944.05 2,943.65 2,944.05 146,753.6K
18:34 2,943.96 2,944.01 2,942.84 2,942.84 95,933.2K
18:35 2,942.90 2,943.10 2,942.49 2,942.88 70,731.6K
18:36 2,942.90 2,943.73 2,942.87 2,943.71 46,857.0K
18:37 2,943.92 2,944.36 2,943.47 2,943.47 47,391.0K
18:38 2,943.43 2,943.97 2,942.98 2,943.81 62,571.6K
18:39 2,943.62 2,944.14 2,943.62 2,944.14 51,111.6K
18:40 2,944.15 2,944.15 2,944.15 2,944.15 125,057.8K
18:43 2,944.43 2,944.43 2,944.43 2,944.43 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음