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 2,967.60 2,968.03 2,967.25 2,967.25 1,333,415.9K
10:01 2,967.33 2,967.33 2,964.20 2,964.20 298,069.8K
10:02 2,963.84 2,963.84 2,962.34 2,962.34 263,694.7K
10:03 2,962.38 2,964.36 2,962.27 2,964.36 196,341.9K
10:04 2,964.45 2,964.45 2,962.86 2,963.01 97,474.1K
10:05 2,964.02 2,965.03 2,964.02 2,965.03 145,382.4K
10:06 2,966.50 2,966.77 2,966.16 2,966.38 351,135.7K
10:07 2,966.64 2,966.78 2,966.09 2,966.09 277,689.5K
10:08 2,965.95 2,966.17 2,964.08 2,964.28 240,320.4K
10:09 2,964.33 2,965.86 2,964.33 2,964.54 164,249.3K
10:10 2,964.27 2,964.87 2,963.45 2,963.46 167,497.3K
10:11 2,963.59 2,963.92 2,963.59 2,963.92 81,428.2K
10:12 2,964.03 2,964.98 2,964.03 2,964.23 222,420.5K
10:13 2,964.19 2,966.22 2,964.04 2,966.04 179,780.5K
10:14 2,966.16 2,968.64 2,966.16 2,968.64 347,019.3K
10:15 2,968.08 2,969.12 2,968.08 2,968.22 253,922.9K
10:16 2,968.40 2,968.96 2,967.83 2,967.83 172,628.2K
10:17 2,967.32 2,967.32 2,965.79 2,966.16 121,754.8K
10:18 2,966.39 2,967.44 2,966.13 2,967.44 135,959.6K
10:19 2,967.25 2,967.82 2,967.23 2,967.82 114,855.8K
10:20 2,967.68 2,967.96 2,967.27 2,967.96 153,614.9K
10:21 2,967.95 2,968.46 2,967.95 2,967.96 147,812.8K
10:22 2,967.97 2,967.97 2,967.22 2,967.26 174,582.2K
10:23 2,967.16 2,967.16 2,966.34 2,966.34 113,804.3K
10:24 2,966.25 2,966.25 2,965.97 2,965.97 73,412.8K
10:25 2,965.79 2,966.26 2,965.72 2,966.02 70,877.5K
10:26 2,966.17 2,966.97 2,966.17 2,966.60 148,900.3K
10:27 2,966.61 2,966.61 2,966.22 2,966.35 67,670.9K
10:28 2,966.20 2,966.42 2,966.16 2,966.28 63,542.3K
10:29 2,966.34 2,966.44 2,965.70 2,965.78 107,466.6K
10:30 2,965.62 2,966.74 2,965.10 2,965.10 187,328.9K
10:31 2,964.75 2,968.04 2,964.75 2,968.04 152,313.8K
10:32 2,967.91 2,968.13 2,967.81 2,967.93 115,031.0K
10:33 2,968.09 2,968.80 2,967.91 2,968.80 115,941.5K
10:34 2,968.66 2,969.43 2,968.66 2,969.34 399,900.5K
10:35 2,969.56 2,969.72 2,968.96 2,969.71 176,453.8K
10:36 2,969.82 2,970.37 2,969.68 2,970.37 80,178.1K
10:37 2,970.37 2,970.40 2,969.88 2,969.88 81,726.7K
10:38 2,969.12 2,969.12 2,968.39 2,968.70 134,449.6K
10:39 2,968.69 2,969.07 2,968.39 2,969.07 92,915.3K
10:40 2,969.11 2,969.43 2,969.00 2,969.43 64,371.8K
10:41 2,969.23 2,969.59 2,969.21 2,969.37 79,496.8K
10:42 2,969.41 2,969.41 2,968.86 2,969.04 83,083.0K
10:43 2,969.02 2,969.12 2,968.86 2,968.94 152,872.7K
10:44 2,968.88 2,968.97 2,968.67 2,968.68 62,137.7K
10:45 2,968.65 2,968.77 2,968.44 2,968.50 98,001.1K
10:46 2,968.52 2,968.60 2,967.07 2,967.08 116,349.1K
10:47 2,967.25 2,967.34 2,967.19 2,967.19 93,435.9K
10:48 2,967.26 2,967.26 2,966.23 2,966.24 265,773.0K
10:49 2,966.38 2,966.53 2,965.82 2,965.82 134,697.5K
10:50 2,965.71 2,966.33 2,965.60 2,966.33 142,080.9K
10:51 2,966.35 2,966.55 2,966.28 2,966.47 113,611.8K
10:52 2,966.41 2,966.55 2,966.28 2,966.55 80,164.9K
10:53 2,966.54 2,966.76 2,966.46 2,966.46 72,545.4K
10:54 2,966.46 2,966.46 2,966.19 2,966.32 128,214.0K
10:55 2,966.25 2,966.87 2,966.25 2,966.82 58,306.2K
10:56 2,967.02 2,968.14 2,967.02 2,968.08 143,463.5K
10:57 2,968.08 2,968.19 2,967.81 2,967.81 67,551.4K
10:58 2,967.87 2,967.96 2,967.55 2,967.72 52,360.8K
10:59 2,967.68 2,967.68 2,966.70 2,966.70 68,867.5K
11:00 2,966.74 2,966.75 2,966.33 2,966.33 68,282.8K
11:01 2,966.30 2,966.43 2,965.77 2,965.77 86,335.8K
11:02 2,965.64 2,965.77 2,963.96 2,963.96 238,503.7K
11:03 2,963.87 2,963.87 2,962.77 2,962.77 283,024.1K
11:04 2,962.66 2,962.66 2,962.10 2,962.27 233,253.9K
11:05 2,962.38 2,963.10 2,962.21 2,963.10 124,322.0K
11:06 2,963.11 2,963.29 2,962.96 2,963.18 62,962.6K
11:07 2,963.32 2,963.32 2,962.79 2,962.81 104,999.3K
11:08 2,962.77 2,962.88 2,962.59 2,962.59 76,330.8K
11:09 2,962.49 2,963.48 2,962.24 2,962.24 121,272.1K
11:10 2,961.72 2,961.84 2,961.35 2,961.35 179,202.6K
11:11 2,961.28 2,961.51 2,961.16 2,961.51 130,224.1K
11:12 2,961.54 2,961.91 2,961.42 2,961.81 86,067.4K
11:13 2,961.72 2,961.81 2,961.11 2,961.15 96,324.2K
11:14 2,961.06 2,961.06 2,960.57 2,960.86 161,336.5K
11:15 2,960.90 2,960.90 2,959.91 2,960.04 126,112.4K
11:16 2,959.74 2,961.54 2,959.54 2,961.54 206,093.3K
11:17 2,961.01 2,961.44 2,961.01 2,961.31 91,739.7K
11:18 2,961.36 2,961.96 2,961.36 2,961.92 138,893.2K
11:19 2,961.90 2,962.09 2,961.74 2,962.01 96,477.8K
11:20 2,962.15 2,962.15 2,961.16 2,961.28 66,989.8K
11:21 2,961.59 2,961.59 2,961.31 2,961.32 61,688.4K
11:22 2,961.44 2,961.44 2,961.28 2,961.39 45,665.2K
11:23 2,961.18 2,961.24 2,960.79 2,961.03 57,264.6K
11:24 2,961.01 2,961.01 2,960.72 2,960.79 51,491.3K
11:25 2,960.73 2,960.73 2,960.15 2,960.35 118,306.2K
11:26 2,960.42 2,960.92 2,960.19 2,960.92 114,419.0K
11:27 2,960.86 2,960.86 2,960.57 2,960.61 114,269.1K
11:28 2,960.47 2,960.47 2,960.30 2,960.33 98,596.3K
11:29 2,960.44 2,960.44 2,959.98 2,959.98 94,645.2K
11:30 2,960.28 2,960.61 2,960.25 2,960.61 63,723.2K
11:31 2,960.55 2,960.93 2,960.55 2,960.58 135,778.9K
11:32 2,960.53 2,961.72 2,960.53 2,961.72 94,336.6K
11:33 2,961.55 2,961.67 2,960.78 2,960.78 57,221.8K
11:34 2,960.84 2,961.21 2,960.80 2,961.01 59,943.5K
11:35 2,960.94 2,961.19 2,960.94 2,960.95 70,465.3K
11:36 2,961.01 2,961.43 2,960.89 2,961.43 45,307.0K
11:37 2,961.44 2,961.69 2,961.44 2,961.56 62,008.7K
11:38 2,961.53 2,961.58 2,961.21 2,961.56 57,991.8K
11:39 2,961.51 2,961.64 2,961.20 2,961.20 55,493.2K
11:40 2,961.32 2,961.32 2,960.42 2,960.42 74,271.7K
11:41 2,960.36 2,960.61 2,960.33 2,960.42 53,063.9K
11:42 2,960.40 2,960.71 2,960.27 2,960.27 46,092.8K
11:43 2,960.32 2,960.32 2,958.82 2,958.82 113,614.9K
11:44 2,958.84 2,959.26 2,958.84 2,959.26 90,724.2K
11:45 2,959.50 2,959.65 2,959.11 2,959.54 58,980.9K
11:46 2,959.64 2,961.49 2,959.64 2,961.41 100,254.5K
11:47 2,961.73 2,962.79 2,961.73 2,962.79 136,327.8K
11:48 2,962.82 2,962.93 2,962.43 2,962.43 75,290.4K
11:49 2,962.57 2,964.04 2,962.57 2,964.04 109,440.8K
11:50 2,964.25 2,964.25 2,962.83 2,962.83 72,508.6K
11:51 2,962.66 2,962.84 2,962.36 2,962.50 56,522.3K
11:52 2,962.52 2,962.52 2,962.05 2,962.07 43,969.0K
11:53 2,962.04 2,962.37 2,962.04 2,962.37 47,149.4K
11:54 2,962.13 2,962.13 2,961.37 2,961.37 60,490.6K
11:55 2,961.53 2,961.64 2,960.88 2,961.02 77,772.9K
11:56 2,960.95 2,961.31 2,960.72 2,960.75 59,665.6K
11:57 2,960.99 2,961.49 2,960.99 2,961.41 109,682.3K
11:58 2,961.40 2,962.34 2,961.40 2,961.83 119,845.1K
11:59 2,961.77 2,961.91 2,961.61 2,961.61 64,660.4K
12:00 2,961.97 2,961.97 2,961.38 2,961.62 59,165.7K
12:01 2,961.66 2,961.66 2,961.20 2,961.20 79,011.9K
12:02 2,961.15 2,961.24 2,960.37 2,960.37 97,699.8K
12:03 2,960.39 2,960.45 2,960.08 2,960.22 87,302.3K
12:04 2,960.27 2,960.52 2,960.27 2,960.43 86,075.4K
12:05 2,960.51 2,960.75 2,960.39 2,960.62 71,925.3K
12:06 2,960.53 2,960.77 2,960.41 2,960.41 128,729.2K
12:07 2,960.27 2,960.30 2,959.16 2,959.16 125,922.4K
12:08 2,959.18 2,959.40 2,958.61 2,958.61 178,315.5K
12:09 2,958.56 2,958.56 2,957.37 2,957.49 182,454.7K
12:10 2,957.35 2,957.82 2,957.35 2,957.62 119,777.2K
12:11 2,957.54 2,957.62 2,957.20 2,957.38 118,226.6K
12:12 2,957.37 2,957.72 2,956.94 2,957.47 123,662.1K
12:13 2,957.32 2,957.62 2,957.24 2,957.37 65,865.5K
12:14 2,957.31 2,957.31 2,957.13 2,957.22 85,181.1K
12:15 2,957.31 2,958.17 2,957.20 2,958.17 98,030.0K
12:16 2,958.32 2,959.13 2,958.32 2,959.10 156,220.7K
12:17 2,958.97 2,959.15 2,958.42 2,958.42 123,815.9K
12:18 2,958.41 2,958.85 2,958.41 2,958.56 110,636.9K
12:19 2,958.28 2,958.28 2,957.84 2,958.00 55,616.7K
12:20 2,957.71 2,957.87 2,957.26 2,957.36 57,862.9K
12:21 2,957.14 2,958.67 2,957.14 2,958.67 105,805.8K
12:22 2,958.53 2,958.53 2,957.58 2,958.02 57,655.8K
12:23 2,958.00 2,958.23 2,957.76 2,957.93 50,964.9K
12:24 2,957.93 2,958.18 2,957.81 2,957.94 42,736.2K
12:25 2,958.01 2,958.01 2,957.08 2,957.08 87,309.5K
12:26 2,957.14 2,958.39 2,957.06 2,958.39 87,851.1K
12:27 2,959.18 2,961.10 2,959.18 2,961.10 208,056.2K
12:28 2,960.34 2,963.98 2,960.13 2,963.89 309,598.7K
12:29 2,964.76 2,966.12 2,963.77 2,966.12 271,028.5K
12:30 2,965.53 2,966.59 2,965.53 2,966.42 350,508.1K
12:31 2,966.56 2,974.57 2,966.56 2,972.83 1,021,075.2K
12:32 2,972.71 2,972.71 2,971.29 2,971.89 310,247.5K
12:33 2,971.71 2,972.35 2,971.23 2,971.93 213,375.1K
12:34 2,972.31 2,973.50 2,972.23 2,973.50 237,569.9K
12:35 2,973.41 2,973.83 2,971.80 2,971.80 209,554.8K
12:36 2,971.41 2,976.95 2,971.09 2,976.95 690,632.6K
12:37 2,977.22 2,980.50 2,977.10 2,980.50 840,092.0K
12:38 2,980.68 2,980.68 2,977.70 2,977.70 552,592.1K
12:39 2,977.36 2,979.45 2,977.36 2,979.45 231,971.2K
12:40 2,979.63 2,984.20 2,979.63 2,984.20 679,474.9K
12:41 2,984.12 2,985.50 2,982.19 2,982.19 810,286.0K
12:42 2,982.95 2,982.95 2,981.33 2,981.61 367,677.6K
12:43 2,981.64 2,984.02 2,981.64 2,983.79 372,897.0K
12:44 2,983.34 2,983.70 2,980.10 2,980.10 295,287.7K
12:45 2,980.81 2,981.02 2,980.18 2,980.18 182,106.4K
12:46 2,980.17 2,982.31 2,980.17 2,982.31 221,215.4K
12:47 2,981.05 2,981.94 2,980.83 2,981.24 294,601.0K
12:48 2,980.63 2,981.20 2,979.89 2,979.97 264,435.4K
12:49 2,979.45 2,979.45 2,975.77 2,975.77 442,414.0K
12:50 2,976.22 2,978.04 2,976.22 2,976.59 297,925.9K
12:51 2,976.22 2,977.64 2,974.94 2,974.94 246,663.2K
12:52 2,975.09 2,975.33 2,974.17 2,974.17 211,373.2K
12:53 2,973.60 2,973.60 2,971.92 2,971.92 309,416.4K
12:54 2,972.01 2,973.42 2,972.01 2,973.20 142,024.2K
12:55 2,972.87 2,973.97 2,972.37 2,973.97 212,316.9K
12:56 2,974.11 2,976.08 2,974.11 2,975.21 203,810.9K
12:57 2,975.66 2,976.85 2,975.44 2,975.47 133,848.9K
12:58 2,976.06 2,977.36 2,976.06 2,977.36 122,945.4K
12:59 2,978.29 2,978.44 2,977.49 2,978.24 183,472.3K
13:00 2,977.36 2,983.87 2,977.36 2,980.57 656,172.1K
13:01 2,980.68 2,983.49 2,980.50 2,982.57 203,245.2K
13:02 2,983.90 2,985.13 2,983.14 2,983.43 276,954.3K
13:03 2,984.03 2,984.09 2,983.19 2,984.02 194,343.8K
13:04 2,983.50 2,983.50 2,981.79 2,981.86 158,852.3K
13:05 2,981.96 2,982.17 2,980.78 2,980.80 127,239.6K
13:06 2,981.06 2,981.06 2,979.60 2,979.60 156,328.8K
13:07 2,979.78 2,979.95 2,978.77 2,978.80 158,440.5K
13:08 2,978.85 2,979.23 2,978.83 2,979.04 106,011.9K
13:09 2,979.16 2,979.16 2,977.83 2,977.83 114,331.8K
13:10 2,977.15 2,979.00 2,976.99 2,978.12 133,942.6K
13:11 2,978.25 2,979.05 2,978.06 2,979.01 131,632.6K
13:12 2,979.08 2,979.78 2,979.00 2,979.76 110,923.0K
13:13 2,979.63 2,979.63 2,979.30 2,979.42 103,975.8K
13:14 2,979.60 2,980.23 2,979.60 2,979.69 95,845.1K
13:15 2,979.81 2,980.86 2,979.81 2,980.60 106,068.4K
13:16 2,980.70 2,980.94 2,980.34 2,980.34 115,115.5K
13:17 2,979.98 2,979.98 2,978.95 2,979.14 153,082.3K
13:18 2,979.23 2,979.23 2,977.83 2,978.03 143,940.3K
13:19 2,978.05 2,978.84 2,977.12 2,978.84 188,195.9K
13:20 2,979.44 2,979.51 2,978.22 2,979.29 129,650.5K
13:21 2,979.55 2,979.90 2,979.45 2,979.86 145,530.1K
13:22 2,980.74 2,982.26 2,980.68 2,982.26 196,940.6K
13:23 2,982.53 2,982.82 2,980.76 2,980.76 207,603.3K
13:24 2,980.56 2,980.94 2,980.26 2,980.94 157,780.2K
13:25 2,981.00 2,981.57 2,980.46 2,981.43 149,163.3K
13:26 2,981.65 2,981.65 2,980.12 2,980.38 174,458.0K
13:27 2,980.39 2,980.54 2,978.24 2,978.24 262,482.8K
13:28 2,975.89 2,976.44 2,975.71 2,976.44 450,427.9K
13:29 2,976.87 2,977.59 2,973.90 2,973.90 314,974.0K
13:30 2,968.87 2,974.19 2,964.84 2,966.42 2,553,252.9K
13:31 2,968.84 2,972.22 2,968.42 2,970.61 971,975.2K
13:32 2,969.08 2,978.24 2,969.08 2,978.11 859,376.1K
13:33 2,978.24 2,978.24 2,975.46 2,976.57 611,376.4K
13:34 2,976.68 2,976.72 2,971.00 2,971.56 536,201.9K
13:35 2,972.27 2,974.85 2,972.27 2,973.88 323,553.9K
13:36 2,973.50 2,973.50 2,967.29 2,967.83 533,682.9K
13:37 2,966.47 2,966.56 2,964.18 2,964.18 704,735.0K
13:38 2,963.49 2,964.56 2,962.91 2,962.97 547,408.3K
13:39 2,962.99 2,967.20 2,962.99 2,966.99 360,581.1K
13:40 2,966.13 2,967.06 2,964.81 2,965.21 302,363.4K
13:41 2,965.18 2,965.18 2,962.87 2,963.79 294,846.4K
13:42 2,963.66 2,965.23 2,963.66 2,964.59 197,862.0K
13:43 2,964.48 2,967.67 2,963.50 2,967.57 317,344.1K
13:44 2,967.63 2,972.27 2,967.31 2,972.27 417,270.0K
13:45 2,972.49 2,973.48 2,972.49 2,972.61 229,582.7K
13:46 2,972.39 2,972.39 2,970.80 2,970.80 187,037.7K
13:47 2,970.54 2,971.29 2,970.54 2,971.07 129,408.7K
13:48 2,971.10 2,972.06 2,970.96 2,971.03 107,545.6K
13:49 2,970.95 2,971.37 2,970.84 2,971.26 100,392.5K
13:50 2,971.28 2,971.28 2,970.58 2,971.02 214,035.2K
13:51 2,971.16 2,971.16 2,969.05 2,969.05 163,559.4K
13:52 2,969.26 2,971.25 2,969.26 2,971.25 112,418.0K
13:53 2,971.46 2,974.78 2,971.46 2,974.71 315,176.3K
13:54 2,975.72 2,976.68 2,975.72 2,976.25 235,049.6K
13:55 2,975.68 2,975.85 2,975.39 2,975.83 149,753.1K
13:56 2,975.52 2,975.67 2,975.07 2,975.07 173,935.0K
13:57 2,974.78 2,974.95 2,974.53 2,974.91 124,347.0K
13:58 2,975.63 2,975.68 2,975.27 2,975.27 151,566.2K
13:59 2,975.62 2,975.71 2,975.43 2,975.47 160,885.0K
14:00 2,975.45 2,976.07 2,975.41 2,975.98 172,522.4K
14:01 2,975.92 2,976.34 2,975.92 2,976.17 119,501.1K
14:02 2,976.28 2,978.93 2,976.28 2,978.84 378,546.8K
14:03 2,979.34 2,980.88 2,979.34 2,980.60 256,992.4K
14:04 2,980.62 2,980.79 2,980.41 2,980.79 143,678.1K
14:05 2,980.83 2,981.05 2,980.28 2,981.05 196,263.9K
14:06 2,980.97 2,981.24 2,980.44 2,980.44 184,298.8K
14:07 2,979.53 2,979.98 2,979.14 2,979.95 156,188.1K
14:08 2,980.37 2,980.89 2,980.28 2,980.85 129,635.1K
14:09 2,980.71 2,982.25 2,980.71 2,982.15 172,407.4K
14:10 2,982.87 2,983.17 2,980.91 2,980.91 366,177.2K
14:11 2,980.60 2,980.63 2,978.63 2,978.63 134,888.5K
14:12 2,978.30 2,979.51 2,978.09 2,979.51 221,263.1K
14:13 2,979.77 2,980.11 2,978.83 2,978.83 121,761.3K
14:14 2,978.29 2,979.07 2,978.13 2,978.89 101,092.6K
14:15 2,978.77 2,978.98 2,978.31 2,978.67 90,963.4K
14:16 2,978.46 2,978.56 2,977.53 2,977.53 145,310.9K
14:17 2,977.71 2,978.40 2,976.80 2,976.80 182,637.7K
14:18 2,975.58 2,976.27 2,975.19 2,976.27 235,572.7K
14:19 2,976.43 2,976.72 2,975.74 2,976.31 123,606.0K
14:20 2,976.26 2,978.08 2,976.26 2,978.08 119,778.5K
14:21 2,978.21 2,978.53 2,978.18 2,978.38 94,015.1K
14:22 2,978.60 2,979.65 2,978.60 2,979.65 154,777.5K
14:23 2,979.74 2,979.85 2,979.20 2,979.64 105,422.2K
14:24 2,979.90 2,980.31 2,979.63 2,980.31 120,278.3K
14:25 2,980.32 2,981.18 2,980.18 2,981.18 225,656.3K
14:26 2,981.29 2,981.75 2,981.29 2,981.40 205,013.7K
14:27 2,981.33 2,981.45 2,980.82 2,981.45 71,765.2K
14:28 2,981.57 2,981.63 2,981.35 2,981.35 79,199.6K
14:29 2,981.29 2,981.30 2,980.99 2,981.29 87,675.3K
14:30 2,981.06 2,984.16 2,981.06 2,984.16 243,431.5K
14:31 2,984.46 2,987.52 2,984.41 2,987.11 597,058.6K
14:32 2,987.53 2,987.53 2,986.53 2,986.93 325,147.2K
14:33 2,986.99 2,989.57 2,986.99 2,989.42 308,706.9K
14:34 2,989.64 2,990.09 2,989.19 2,989.19 347,213.7K
14:35 2,988.93 2,990.30 2,988.93 2,990.10 265,636.5K
14:36 2,990.24 2,992.06 2,990.24 2,991.93 503,914.3K
14:37 2,992.66 2,993.93 2,992.58 2,993.00 761,203.7K
14:38 2,993.26 2,993.26 2,991.23 2,991.29 319,639.2K
14:39 2,991.40 2,991.59 2,990.72 2,990.89 195,609.8K
14:40 2,990.60 2,992.04 2,990.60 2,992.04 319,621.9K
14:41 2,991.84 2,993.00 2,991.84 2,993.00 243,300.8K
14:42 2,993.27 2,994.30 2,992.88 2,992.88 357,306.4K
14:43 2,992.75 2,992.79 2,991.46 2,991.46 199,479.0K
14:44 2,991.23 2,991.50 2,991.10 2,991.35 170,118.9K
14:45 2,991.28 2,991.78 2,989.51 2,989.51 242,791.1K
14:46 2,989.47 2,990.03 2,989.35 2,989.59 243,789.6K
14:47 2,989.71 2,989.71 2,989.07 2,989.07 213,818.8K
14:48 2,989.09 2,989.56 2,989.09 2,989.40 133,664.1K
14:49 2,989.42 2,990.19 2,989.42 2,990.19 174,233.3K
14:50 2,989.99 2,990.21 2,988.36 2,988.36 152,987.9K
14:51 2,988.48 2,989.00 2,988.27 2,988.79 220,944.6K
14:52 2,989.17 2,989.30 2,988.31 2,988.31 140,628.8K
14:53 2,988.54 2,990.05 2,987.93 2,990.05 171,995.2K
14:54 2,990.22 2,990.46 2,989.99 2,990.04 98,752.5K
14:55 2,990.16 2,991.40 2,990.16 2,991.11 151,417.1K
14:56 2,991.22 2,992.36 2,991.10 2,992.26 185,918.7K
14:57 2,992.37 2,992.37 2,990.05 2,990.05 170,521.7K
14:58 2,990.06 2,990.69 2,990.06 2,990.36 87,480.6K
14:59 2,990.48 2,990.72 2,990.40 2,990.63 89,031.6K
15:00 2,990.54 2,990.55 2,989.41 2,989.41 109,790.0K
15:01 2,989.03 2,989.99 2,988.32 2,989.86 169,641.9K
15:02 2,989.74 2,989.74 2,988.02 2,988.25 139,877.5K
15:03 2,987.79 2,988.80 2,987.70 2,987.70 178,557.5K
15:04 2,987.03 2,988.46 2,987.03 2,987.71 163,903.4K
15:05 2,988.69 2,988.86 2,987.57 2,988.86 122,707.3K
15:06 2,988.35 2,988.35 2,987.32 2,987.32 133,081.2K
15:07 2,987.22 2,987.65 2,987.00 2,987.41 93,602.9K
15:08 2,987.42 2,987.62 2,987.27 2,987.27 114,139.3K
15:09 2,986.78 2,987.85 2,986.78 2,987.85 122,064.8K
15:10 2,988.12 2,990.39 2,988.12 2,990.39 184,465.6K
15:11 2,990.11 2,990.32 2,988.58 2,988.58 138,252.8K
15:12 2,989.79 2,989.83 2,988.64 2,989.12 239,688.2K
15:13 2,989.04 2,989.04 2,988.79 2,988.99 85,948.5K
15:14 2,988.76 2,988.76 2,988.19 2,988.22 118,022.5K
15:15 2,988.36 2,988.82 2,988.16 2,988.72 99,644.2K
15:16 2,988.39 2,988.59 2,987.87 2,987.87 103,278.2K
15:17 2,987.86 2,987.86 2,985.62 2,985.62 237,870.1K
15:18 2,985.89 2,985.89 2,985.05 2,985.05 238,203.5K
15:19 2,984.72 2,985.79 2,984.72 2,985.39 157,262.1K
15:20 2,985.24 2,987.12 2,985.24 2,987.12 138,859.8K
15:21 2,987.21 2,988.69 2,987.21 2,988.40 177,839.6K
15:22 2,988.21 2,989.83 2,988.21 2,989.83 158,693.8K
15:23 2,989.96 2,990.00 2,988.76 2,988.91 158,785.1K
15:24 2,989.32 2,990.40 2,989.31 2,990.40 146,927.6K
15:25 2,990.66 2,991.93 2,990.66 2,991.93 300,761.7K
15:26 2,991.85 2,991.85 2,990.35 2,990.95 102,981.7K
15:27 2,990.88 2,991.55 2,990.88 2,991.36 108,835.1K
15:28 2,991.36 2,991.71 2,991.20 2,991.36 161,931.3K
15:29 2,991.47 2,991.49 2,990.07 2,990.22 115,693.6K
15:30 2,990.53 2,990.72 2,989.61 2,989.61 80,219.6K
15:31 2,989.74 2,989.95 2,988.08 2,988.08 108,061.9K
15:32 2,987.84 2,987.84 2,987.05 2,987.35 125,968.4K
15:33 2,987.23 2,988.96 2,986.95 2,988.62 239,194.4K
15:34 2,988.60 2,989.15 2,988.60 2,988.79 63,368.5K
15:35 2,988.66 2,990.40 2,988.66 2,990.29 135,386.8K
15:36 2,990.10 2,990.76 2,990.08 2,990.62 90,300.1K
15:37 2,990.45 2,990.77 2,990.45 2,990.56 65,809.3K
15:38 2,990.60 2,990.80 2,989.83 2,989.83 114,643.5K
15:39 2,990.15 2,990.40 2,989.80 2,989.80 82,298.0K
15:40 2,989.73 2,990.30 2,989.73 2,990.19 85,813.0K
15:41 2,990.11 2,991.34 2,990.11 2,991.34 110,644.2K
15:42 2,991.36 2,991.77 2,991.36 2,991.49 84,204.0K
15:43 2,991.54 2,992.98 2,991.51 2,992.58 134,106.9K
15:44 2,992.72 2,992.81 2,992.37 2,992.44 89,406.0K
15:45 2,992.38 2,992.38 2,991.43 2,991.48 118,045.0K
15:46 2,991.77 2,992.22 2,991.77 2,992.08 107,922.1K
15:47 2,992.05 2,992.59 2,992.02 2,992.48 156,648.6K
15:48 2,992.39 2,992.41 2,992.00 2,992.07 80,697.4K
15:49 2,991.69 2,991.70 2,989.86 2,989.86 118,589.1K
15:50 2,989.64 2,989.64 2,989.16 2,989.16 127,202.4K
15:51 2,989.57 2,989.64 2,988.81 2,988.81 100,136.2K
15:52 2,988.51 2,988.61 2,987.92 2,988.07 212,185.9K
15:53 2,988.08 2,988.46 2,988.08 2,988.33 90,248.3K
15:54 2,988.36 2,988.91 2,988.36 2,988.91 62,058.9K
15:55 2,988.73 2,991.02 2,988.73 2,990.98 160,601.8K
15:56 2,991.03 2,991.15 2,990.72 2,990.93 89,142.7K
15:57 2,991.15 2,993.87 2,991.15 2,993.87 209,453.9K
15:58 2,994.42 2,994.90 2,993.75 2,993.80 233,558.7K
15:59 2,994.16 2,996.50 2,994.16 2,994.77 368,289.3K
16:00 2,995.00 2,995.18 2,994.21 2,994.21 103,052.7K
16:01 2,993.86 2,994.23 2,993.63 2,993.75 74,640.2K
16:02 2,993.65 2,993.95 2,991.25 2,991.38 145,586.7K
16:03 2,991.61 2,991.88 2,991.60 2,991.88 80,782.1K
16:04 2,991.81 2,992.01 2,991.74 2,991.96 83,819.0K
16:05 2,991.86 2,993.10 2,991.86 2,992.65 87,651.7K
16:06 2,992.60 2,992.60 2,991.33 2,991.33 89,314.7K
16:07 2,991.60 2,991.60 2,990.22 2,990.22 116,108.2K
16:08 2,990.42 2,991.58 2,990.42 2,990.99 93,506.1K
16:09 2,990.68 2,990.68 2,989.65 2,989.65 181,471.0K
16:10 2,989.53 2,992.16 2,989.44 2,992.15 331,647.3K
16:11 2,992.47 2,993.47 2,992.41 2,993.47 138,310.5K
16:12 2,993.61 2,994.96 2,993.61 2,994.07 203,348.2K
16:13 2,994.15 2,994.24 2,993.10 2,993.19 98,416.9K
16:14 2,993.17 2,994.26 2,993.17 2,994.11 94,017.2K
16:15 2,992.86 2,994.01 2,992.86 2,993.53 133,822.7K
16:16 2,993.59 2,994.01 2,993.59 2,993.75 91,269.0K
16:17 2,993.56 2,994.41 2,993.56 2,994.32 95,449.4K
16:18 2,994.31 2,994.31 2,993.92 2,993.97 120,384.7K
16:19 2,993.95 2,994.51 2,993.95 2,994.24 85,137.5K
16:20 2,994.22 2,994.64 2,994.19 2,994.42 100,785.7K
16:21 2,994.20 2,994.43 2,994.00 2,994.00 71,827.6K
16:22 2,993.83 2,994.56 2,993.83 2,994.56 128,301.1K
16:23 2,994.45 2,996.32 2,994.45 2,996.32 265,724.4K
16:24 2,996.61 2,997.53 2,996.61 2,997.38 330,190.0K
16:25 2,997.42 2,997.42 2,996.36 2,996.38 185,985.3K
16:26 2,996.21 2,996.27 2,995.94 2,995.96 145,870.0K
16:27 2,995.91 2,996.46 2,995.17 2,995.17 152,353.9K
16:28 2,995.15 2,996.12 2,995.12 2,996.12 132,421.6K
16:29 2,996.14 2,996.25 2,994.47 2,994.94 94,624.2K
16:30 2,994.80 2,994.80 2,993.44 2,993.79 183,002.6K
16:31 2,993.53 2,993.53 2,991.77 2,991.77 287,205.9K
16:32 2,991.76 2,993.19 2,991.76 2,993.19 170,601.4K
16:33 2,993.57 2,994.35 2,993.57 2,994.32 119,962.0K
16:34 2,994.56 2,994.82 2,994.01 2,994.51 171,600.3K
16:35 2,994.38 2,995.23 2,994.38 2,995.09 160,311.0K
16:36 2,995.17 2,996.41 2,995.16 2,996.18 200,978.0K
16:37 2,996.41 2,996.67 2,996.34 2,996.34 135,372.9K
16:38 2,995.59 2,997.20 2,995.54 2,997.19 175,108.2K
16:39 2,997.10 2,997.26 2,997.03 2,997.17 105,596.5K
16:40 2,997.39 2,997.88 2,997.32 2,997.77 185,599.2K
16:41 2,997.59 2,998.80 2,997.59 2,998.72 151,873.1K
16:42 2,998.65 2,999.88 2,998.65 2,999.88 224,008.7K
16:43 2,999.88 2,999.88 2,998.16 2,998.16 212,799.0K
16:44 2,998.19 2,998.27 2,997.03 2,997.03 196,768.3K
16:45 2,996.84 2,998.46 2,995.90 2,998.44 237,223.7K
16:46 2,998.93 2,999.09 2,998.74 2,999.05 190,667.1K
16:47 2,999.63 3,000.86 2,999.63 3,000.58 468,743.3K
16:48 2,999.60 3,000.05 2,997.34 2,997.34 231,257.2K
16:49 2,997.01 2,998.21 2,997.01 2,997.85 210,442.4K
16:50 2,997.60 2,997.60 2,996.41 2,996.41 132,548.2K
16:51 2,996.13 2,996.13 2,993.39 2,993.42 488,667.5K
16:52 2,992.51 2,992.51 2,991.55 2,991.55 281,820.0K
16:53 2,991.40 2,992.08 2,991.09 2,992.08 232,050.5K
16:54 2,992.11 2,994.20 2,992.11 2,994.20 181,835.7K
16:55 2,994.15 2,994.22 2,993.35 2,993.55 99,973.2K
16:56 2,993.63 2,995.45 2,993.63 2,995.03 121,433.8K
16:57 2,995.03 2,995.24 2,994.86 2,995.13 104,731.6K
16:58 2,995.02 2,995.49 2,995.01 2,995.27 104,078.5K
16:59 2,995.35 2,995.94 2,995.30 2,995.71 86,754.0K
17:00 2,995.71 2,996.33 2,995.65 2,996.24 113,388.7K
17:01 2,996.16 2,996.27 2,995.10 2,995.22 104,014.8K
17:02 2,995.21 2,995.94 2,995.21 2,995.94 110,549.7K
17:03 2,996.10 2,997.15 2,996.10 2,997.09 190,918.4K
17:04 2,997.03 2,999.13 2,997.03 2,999.00 172,452.8K
17:05 2,999.04 3,000.06 2,999.04 2,999.82 289,549.0K
17:06 3,000.06 3,000.15 2,999.23 2,999.45 172,172.3K
17:07 2,999.19 2,999.84 2,999.14 2,999.84 124,558.5K
17:08 2,999.71 2,999.71 2,999.49 2,999.49 113,371.2K
17:09 2,999.69 2,999.89 2,999.54 2,999.63 127,009.6K
17:10 2,999.55 3,000.19 2,999.54 2,999.92 97,685.0K
17:11 2,999.75 2,999.77 2,999.21 2,999.21 143,515.3K
17:12 2,999.35 2,999.62 2,999.12 2,999.62 118,329.6K
17:13 2,999.45 2,999.69 2,999.34 2,999.39 109,072.9K
17:14 2,999.24 2,999.63 2,999.13 2,999.50 156,110.6K
17:15 2,999.70 2,999.70 2,998.88 2,998.88 83,111.8K
17:16 2,998.38 2,998.38 2,995.84 2,995.84 268,706.9K
17:17 2,995.35 2,996.55 2,995.35 2,996.37 222,228.8K
17:18 2,996.51 2,996.61 2,996.26 2,996.27 118,103.8K
17:19 2,996.40 2,996.40 2,995.39 2,995.96 146,170.0K
17:20 2,995.82 2,997.42 2,995.82 2,997.42 103,520.5K
17:21 2,997.33 2,997.46 2,996.38 2,996.38 116,899.6K
17:22 2,996.75 2,998.08 2,996.69 2,998.00 275,370.9K
17:23 2,997.97 2,998.15 2,997.48 2,997.48 165,481.4K
17:24 2,997.57 2,997.64 2,997.13 2,997.13 114,033.4K
17:25 2,997.29 2,997.29 2,995.67 2,995.67 178,475.1K
17:26 2,995.52 2,995.70 2,994.71 2,995.38 315,280.1K
17:27 2,995.19 2,995.19 2,994.30 2,994.89 259,168.9K
17:28 2,994.87 2,995.04 2,993.52 2,993.52 197,450.0K
17:29 2,993.18 2,994.43 2,993.10 2,994.43 342,854.3K
17:30 2,995.04 2,996.65 2,994.78 2,996.58 230,488.0K
17:31 2,996.66 2,997.85 2,996.66 2,997.38 150,450.9K
17:32 2,997.53 2,997.78 2,997.53 2,997.62 214,887.7K
17:33 2,997.62 2,998.28 2,997.62 2,997.90 102,215.4K
17:34 2,997.96 2,997.96 2,997.41 2,997.48 229,224.4K
17:35 2,997.02 2,998.39 2,997.02 2,998.21 253,172.6K
17:36 2,998.20 2,998.20 2,997.71 2,997.80 92,985.9K
17:37 2,997.72 2,997.95 2,997.33 2,997.85 83,543.1K
17:38 2,997.66 2,998.18 2,997.18 2,997.98 206,862.1K
17:39 2,998.23 3,000.73 2,998.23 3,000.73 374,961.0K
17:40 3,000.72 3,001.60 3,000.72 3,001.32 273,315.6K
17:41 3,001.20 3,002.58 3,001.20 3,002.58 231,712.2K
17:42 3,002.44 3,004.33 3,002.39 3,004.33 457,787.4K
17:43 3,004.92 3,005.71 3,004.92 3,005.71 526,199.9K
17:44 3,006.16 3,009.40 3,006.16 3,008.87 559,965.4K
17:45 3,008.55 3,008.65 3,006.49 3,006.94 518,672.6K
17:46 3,007.44 3,007.70 3,007.25 3,007.64 219,359.1K
17:47 3,007.00 3,009.05 3,007.00 3,008.80 229,797.0K
17:48 3,009.28 3,009.28 3,008.10 3,008.10 275,327.7K
17:49 3,008.00 3,008.00 3,006.58 3,006.58 232,642.8K
17:50 3,006.13 3,006.84 3,006.13 3,006.71 217,132.9K
17:51 3,006.60 3,007.74 3,006.60 3,007.62 132,321.8K
17:52 3,007.72 3,008.13 3,007.16 3,007.16 227,758.5K
17:53 3,003.88 3,004.15 3,003.20 3,003.20 548,273.9K
17:54 3,002.92 3,003.43 3,001.97 3,001.97 255,851.1K
17:55 3,001.44 3,001.46 2,999.90 3,000.57 288,790.7K
17:56 3,001.15 3,002.28 3,001.15 3,002.16 188,245.9K
17:57 3,002.50 3,002.83 3,001.09 3,001.29 163,575.2K
17:58 3,001.50 3,004.91 3,001.44 3,004.80 160,759.4K
17:59 3,003.68 3,005.58 3,003.68 3,005.37 188,556.3K
18:00 3,005.40 3,005.40 3,004.29 3,004.29 117,420.7K
18:01 3,004.42 3,004.61 3,003.26 3,003.37 131,703.9K
18:02 3,003.32 3,003.43 3,002.44 3,002.56 171,318.3K
18:03 3,003.57 3,003.60 3,001.86 3,001.86 153,861.2K
18:04 3,001.07 3,001.07 2,999.12 2,999.12 466,934.5K
18:05 2,998.60 2,999.79 2,998.51 2,999.79 359,592.6K
18:06 3,000.25 3,000.79 2,998.65 2,998.65 296,909.2K
18:07 2,998.41 2,998.72 2,998.05 2,998.60 203,214.3K
18:08 2,998.33 2,998.38 2,996.84 2,997.29 287,253.7K
18:09 2,997.14 2,997.14 2,992.02 2,992.02 764,172.0K
18:10 2,991.95 2,994.92 2,991.95 2,994.46 425,468.1K
18:11 2,994.55 2,995.02 2,993.82 2,995.02 174,662.6K
18:12 2,995.26 2,995.79 2,995.05 2,995.05 196,218.1K
18:13 2,995.36 2,995.83 2,995.34 2,995.34 94,937.0K
18:14 2,995.43 2,995.81 2,995.28 2,995.29 181,384.4K
18:15 2,996.18 2,996.57 2,994.84 2,994.84 195,886.5K
18:16 2,994.66 2,995.90 2,994.66 2,995.90 121,201.4K
18:17 2,996.12 2,996.97 2,995.93 2,996.97 113,589.0K
18:18 2,997.64 2,998.12 2,997.57 2,998.12 183,332.5K
18:19 2,998.58 2,998.62 2,995.93 2,995.93 181,852.3K
18:20 2,996.24 2,997.43 2,995.36 2,997.43 226,025.5K
18:21 2,998.77 3,000.94 2,998.77 3,000.94 270,013.5K
18:22 3,000.93 3,002.78 3,000.80 3,001.08 265,081.8K
18:23 3,000.81 3,004.41 3,000.81 3,004.41 231,120.0K
18:24 3,004.45 3,004.96 3,003.98 3,004.91 235,394.0K
18:25 3,004.98 3,005.95 3,004.98 3,005.48 290,537.1K
18:26 3,005.39 3,005.42 3,003.43 3,003.43 212,751.7K
18:27 3,003.67 3,005.44 3,003.67 3,005.44 200,385.0K
18:28 3,006.21 3,006.93 3,006.09 3,006.72 188,934.3K
18:29 3,006.83 3,006.94 3,006.33 3,006.33 95,351.5K
18:30 3,006.35 3,006.35 3,004.61 3,004.72 347,580.9K
18:31 3,003.71 3,004.48 3,003.71 3,004.09 148,283.2K
18:32 3,004.04 3,005.73 3,004.00 3,005.73 171,675.7K
18:33 3,005.87 3,007.52 3,005.87 3,005.99 237,735.2K
18:34 3,006.01 3,006.26 3,004.40 3,004.40 314,039.8K
18:35 3,004.78 3,004.88 3,000.38 3,000.38 412,183.6K
18:36 3,000.95 3,002.45 3,000.95 3,002.23 234,206.2K
18:37 3,002.69 3,004.93 3,002.56 3,004.93 178,308.1K
18:38 3,005.49 3,007.61 3,005.49 3,007.61 256,066.8K
18:39 3,007.44 3,007.66 3,006.46 3,006.46 255,622.8K
18:40 3,006.58 3,006.58 3,006.58 3,006.58 217,023.6K
18:43 3,006.14 3,006.14 3,006.14 3,006.14 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음