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 3,011.78 3,011.78 3,007.90 3,007.90 1,372,930.2K
10:01 3,008.08 3,008.08 3,006.02 3,006.44 233,751.6K
10:02 3,006.37 3,008.73 3,006.37 3,008.40 151,352.0K
10:03 3,008.64 3,008.64 3,006.76 3,006.76 105,176.1K
10:04 3,006.26 3,006.26 3,004.08 3,004.12 277,400.2K
10:05 3,004.07 3,004.88 3,002.77 3,004.59 274,161.9K
10:06 3,004.04 3,004.88 3,003.70 3,004.88 156,022.7K
10:07 3,005.02 3,005.08 3,004.59 3,004.59 95,263.4K
10:08 3,004.15 3,004.15 3,002.01 3,002.01 182,230.1K
10:09 3,001.17 3,001.81 3,000.44 3,000.65 260,778.4K
10:10 3,000.85 3,000.94 3,000.25 3,000.32 112,429.4K
10:11 3,000.38 3,001.01 3,000.23 3,001.01 191,703.6K
10:12 3,001.11 3,002.03 3,000.97 3,002.03 130,478.2K
10:13 3,002.10 3,002.59 3,001.27 3,001.31 231,147.0K
10:14 3,001.20 3,001.44 2,999.04 2,999.04 265,112.6K
10:15 2,998.43 2,998.43 2,996.78 2,997.17 392,562.6K
10:16 2,997.29 2,999.43 2,997.29 2,999.39 148,844.6K
10:17 2,999.39 2,999.39 2,998.07 2,998.25 89,985.3K
10:18 2,998.30 2,998.38 2,998.07 2,998.38 54,367.4K
10:19 2,998.26 2,998.27 2,995.48 2,995.66 262,716.5K
10:20 2,992.55 2,995.00 2,992.55 2,994.98 549,892.7K
10:21 2,995.12 2,995.97 2,993.83 2,995.94 251,890.3K
10:22 2,996.08 2,996.08 2,995.23 2,995.45 81,795.3K
10:23 2,995.47 2,995.58 2,994.53 2,995.44 137,253.6K
10:24 2,995.63 2,995.89 2,994.79 2,994.85 141,084.9K
10:25 2,995.01 2,995.69 2,994.90 2,995.20 92,584.0K
10:26 2,995.27 2,995.27 2,993.90 2,994.42 215,007.8K
10:27 2,994.55 2,994.55 2,994.13 2,994.33 165,133.9K
10:28 2,994.55 2,995.76 2,994.47 2,995.76 179,834.6K
10:29 2,995.93 2,995.93 2,994.36 2,995.08 199,314.7K
10:30 2,995.41 2,996.31 2,995.09 2,996.31 124,366.7K
10:31 2,995.27 2,995.27 2,994.47 2,994.97 121,835.0K
10:32 2,994.46 2,994.48 2,993.86 2,994.28 159,105.6K
10:33 2,994.09 2,994.09 2,992.45 2,992.52 157,428.3K
10:34 2,992.29 2,993.66 2,991.77 2,991.77 202,618.3K
10:35 2,991.78 2,991.78 2,990.99 2,991.38 286,708.7K
10:36 2,991.36 2,991.61 2,990.86 2,991.56 259,570.9K
10:37 2,991.46 2,991.86 2,990.76 2,991.86 154,379.7K
10:38 2,992.00 2,992.84 2,991.31 2,992.84 118,008.7K
10:39 2,992.96 2,996.44 2,992.89 2,996.44 220,604.5K
10:40 2,995.29 2,995.32 2,994.53 2,994.67 135,460.1K
10:41 2,994.85 2,995.49 2,994.81 2,995.49 115,312.8K
10:42 2,995.65 2,996.81 2,995.65 2,996.81 153,345.4K
10:43 2,997.22 2,997.60 2,996.05 2,996.05 205,588.8K
10:44 2,996.16 2,996.98 2,995.50 2,996.98 132,422.3K
10:45 2,997.16 2,997.55 2,996.33 2,996.47 132,362.4K
10:46 2,996.73 2,997.48 2,996.44 2,997.48 141,071.8K
10:47 2,997.63 2,999.32 2,997.63 2,999.32 252,277.8K
10:48 2,999.06 3,000.42 2,999.06 3,000.26 167,007.2K
10:49 3,000.19 3,001.49 3,000.19 3,001.49 124,159.5K
10:50 3,001.60 3,001.61 3,001.05 3,001.40 120,506.0K
10:51 3,001.30 3,001.72 3,001.28 3,001.28 104,237.9K
10:52 3,001.22 3,002.45 3,001.22 3,002.16 113,552.5K
10:53 3,002.39 3,003.10 3,002.39 3,002.86 112,249.6K
10:54 3,003.12 3,003.12 3,002.81 3,002.83 85,622.2K
10:55 3,002.77 3,002.77 3,001.88 3,001.93 84,009.7K
10:56 3,002.05 3,002.94 3,002.00 3,002.89 90,872.3K
10:57 3,002.86 3,002.92 3,000.89 3,000.89 98,798.0K
10:58 3,000.86 3,002.00 3,000.86 3,001.85 69,971.2K
10:59 3,001.94 3,001.94 3,000.08 3,000.36 128,681.2K
11:00 3,000.67 3,001.54 3,000.67 3,000.73 76,852.9K
11:01 3,000.76 3,000.76 2,998.59 2,998.64 152,025.9K
11:02 2,997.69 2,998.14 2,997.18 2,998.14 121,089.0K
11:03 2,998.02 2,998.33 2,998.02 2,998.15 70,473.1K
11:04 2,998.25 2,998.82 2,998.19 2,998.79 51,798.1K
11:05 2,998.73 2,999.83 2,998.56 2,999.83 57,557.9K
11:06 2,999.75 3,001.09 2,999.75 3,001.09 73,199.2K
11:07 3,001.49 3,002.63 3,001.49 3,002.61 65,914.6K
11:08 3,002.57 3,003.92 3,002.57 3,003.92 128,357.1K
11:09 3,003.56 3,003.56 3,002.90 3,002.98 104,400.9K
11:10 3,003.00 3,006.07 3,003.00 3,006.07 195,532.1K
11:11 3,006.07 3,006.54 3,004.93 3,005.41 239,126.3K
11:12 3,005.27 3,007.12 3,005.27 3,006.36 280,114.4K
11:13 3,006.29 3,006.29 3,005.38 3,006.03 115,606.0K
11:14 3,006.05 3,006.72 3,006.05 3,006.33 62,149.0K
11:15 3,005.19 3,005.75 3,004.45 3,004.65 145,930.3K
11:16 3,004.60 3,004.75 3,003.56 3,003.56 121,283.8K
11:17 3,003.44 3,003.44 3,002.53 3,003.09 142,786.1K
11:18 3,003.18 3,004.15 3,003.18 3,004.05 51,253.2K
11:19 3,004.05 3,004.32 3,003.97 3,004.31 45,043.8K
11:20 3,004.28 3,004.28 3,002.57 3,002.57 87,606.8K
11:21 3,002.62 3,002.94 3,002.37 3,002.94 111,953.8K
11:22 3,002.98 3,003.32 3,002.07 3,002.14 153,822.5K
11:23 3,001.18 3,001.50 3,001.18 3,001.44 83,721.2K
11:24 3,001.46 3,001.53 3,001.32 3,001.49 36,206.0K
11:25 3,001.87 3,002.02 3,001.50 3,001.50 48,252.9K
11:26 3,001.67 3,001.67 3,000.83 3,000.83 65,358.9K
11:27 3,000.50 3,000.56 3,000.32 3,000.56 66,314.3K
11:28 3,000.72 3,001.30 3,000.59 3,001.30 50,112.2K
11:29 3,001.13 3,001.13 3,000.80 3,000.82 56,574.2K
11:30 3,000.85 3,000.85 2,999.18 2,999.18 90,046.5K
11:31 2,999.37 2,999.40 2,998.86 2,998.94 131,382.3K
11:32 2,998.94 2,999.69 2,998.94 2,999.69 83,617.1K
11:33 2,999.67 2,999.67 2,999.13 2,999.13 62,785.1K
11:34 2,999.14 2,999.35 2,999.14 2,999.22 51,917.8K
11:35 2,998.84 2,999.36 2,998.84 2,999.36 72,045.1K
11:36 2,999.52 2,999.85 2,998.17 2,998.17 100,390.5K
11:37 2,998.02 2,999.77 2,998.02 2,999.77 113,413.4K
11:38 2,999.74 2,999.77 2,998.66 2,998.66 95,870.0K
11:39 2,998.82 2,998.86 2,998.21 2,998.21 96,492.2K
11:40 2,998.20 2,998.74 2,998.02 2,998.13 115,832.9K
11:41 2,998.27 2,998.42 2,996.40 2,996.53 97,547.8K
11:42 2,996.45 2,996.45 2,995.13 2,995.73 207,784.5K
11:43 2,995.78 2,996.59 2,995.55 2,996.44 89,229.5K
11:44 2,996.34 2,996.55 2,994.92 2,995.19 120,900.6K
11:45 2,994.97 2,995.46 2,994.91 2,995.46 54,118.3K
11:46 2,995.66 2,995.75 2,995.43 2,995.46 45,169.6K
11:47 2,995.42 2,996.02 2,995.33 2,996.02 50,996.5K
11:48 2,995.99 2,996.10 2,995.76 2,995.98 48,104.9K
11:49 2,996.16 2,996.27 2,995.56 2,995.61 58,411.7K
11:50 2,995.59 2,997.19 2,995.59 2,997.19 50,460.5K
11:51 2,997.23 2,998.33 2,996.83 2,998.13 82,204.5K
11:52 2,998.16 2,998.16 2,996.21 2,996.21 62,999.6K
11:53 2,996.20 2,997.16 2,996.20 2,997.16 35,936.5K
11:54 2,997.21 2,997.21 2,997.00 2,997.14 23,854.2K
11:55 2,997.47 2,997.87 2,997.47 2,997.86 48,759.6K
11:56 2,998.15 2,998.15 2,995.33 2,995.33 157,608.2K
11:57 2,995.14 2,995.14 2,994.42 2,994.43 152,926.3K
11:58 2,994.39 2,994.54 2,993.82 2,993.91 111,619.7K
11:59 2,993.83 2,993.98 2,993.68 2,993.85 77,828.9K
12:00 2,993.72 2,993.72 2,991.48 2,991.48 278,208.8K
12:01 2,991.74 2,993.78 2,991.74 2,993.78 105,847.7K
12:02 2,993.82 2,996.09 2,993.82 2,996.09 83,326.3K
12:03 2,996.05 2,997.57 2,996.00 2,997.57 76,988.8K
12:04 2,997.44 2,998.28 2,997.44 2,997.95 95,134.8K
12:05 2,998.04 2,999.83 2,997.46 2,998.61 99,295.2K
12:06 2,999.10 3,000.60 2,999.10 3,000.60 158,868.1K
12:07 3,000.46 3,000.46 2,999.16 2,999.96 68,052.4K
12:08 3,000.01 3,001.04 2,999.98 2,999.99 82,870.6K
12:09 2,999.94 3,000.46 2,999.94 3,000.20 55,649.8K
12:10 3,000.24 3,000.24 2,999.28 2,999.59 61,444.0K
12:11 2,999.62 2,999.69 2,999.18 2,999.69 63,503.2K
12:12 2,999.49 2,999.68 2,999.23 2,999.68 62,816.0K
12:13 3,000.00 3,000.44 2,999.99 3,000.44 40,107.8K
12:14 3,001.12 3,001.52 3,001.12 3,001.17 60,116.2K
12:15 3,001.40 3,001.40 3,000.93 3,001.21 80,489.6K
12:16 3,001.19 3,001.19 2,999.83 3,001.17 92,715.7K
12:17 3,001.38 3,001.75 3,001.33 3,001.75 73,063.5K
12:18 3,001.58 3,001.58 3,000.74 3,000.74 43,449.9K
12:19 3,000.86 3,001.32 3,000.53 3,001.18 34,463.2K
12:20 3,001.05 3,001.05 3,000.64 3,000.64 47,610.6K
12:21 3,000.60 3,000.60 2,999.97 3,000.25 108,577.0K
12:22 3,000.23 3,000.46 3,000.15 3,000.31 92,753.0K
12:23 3,000.32 3,000.68 3,000.32 3,000.66 83,798.4K
12:24 3,000.71 3,000.96 3,000.54 3,000.93 63,167.6K
12:25 3,001.03 3,001.03 3,000.04 3,000.52 57,348.1K
12:26 3,000.46 3,000.46 2,999.05 2,999.05 70,755.5K
12:27 2,998.72 2,999.45 2,997.54 2,997.70 101,164.3K
12:28 2,997.57 2,999.15 2,997.55 2,999.07 81,875.2K
12:29 2,999.07 2,999.48 2,999.07 2,999.07 44,887.2K
12:30 2,999.03 2,999.03 2,997.50 2,997.50 50,426.5K
12:31 2,997.10 2,997.43 2,997.07 2,997.30 54,060.9K
12:32 2,997.31 2,997.31 2,996.38 2,996.50 121,771.2K
12:33 2,996.83 2,998.25 2,996.83 2,998.25 59,412.7K
12:34 2,998.43 3,000.56 2,998.43 3,000.49 81,309.2K
12:35 3,000.51 3,001.12 3,000.42 3,001.12 50,257.4K
12:36 3,001.26 3,001.43 2,999.30 2,999.54 81,692.0K
12:37 2,999.89 3,000.17 2,998.99 2,999.17 81,290.8K
12:38 2,998.93 2,998.93 2,997.46 2,997.49 102,718.8K
12:39 2,997.61 2,998.03 2,997.55 2,997.98 61,882.8K
12:40 2,998.14 2,999.06 2,998.14 2,999.00 42,966.6K
12:41 2,999.02 2,999.17 2,997.13 2,997.15 60,566.8K
12:42 2,997.10 2,997.38 2,996.79 2,997.06 86,709.2K
12:43 2,997.04 2,997.47 2,996.66 2,996.99 100,664.8K
12:44 2,996.86 2,997.52 2,995.00 2,995.02 122,320.9K
12:45 2,994.91 2,995.54 2,994.65 2,995.54 92,862.6K
12:46 2,995.35 2,997.08 2,995.35 2,997.08 84,674.7K
12:47 2,997.37 2,998.35 2,997.37 2,998.31 69,022.8K
12:48 2,998.48 2,999.00 2,998.48 2,999.00 36,744.8K
12:49 2,999.00 2,999.28 2,998.93 2,999.28 52,590.4K
12:50 2,999.19 3,000.71 2,999.11 3,000.71 71,770.0K
12:51 3,000.60 3,000.60 2,999.12 2,999.17 75,485.1K
12:52 2,999.13 2,999.55 2,999.13 2,999.41 23,335.5K
12:53 2,999.29 2,999.55 2,998.28 2,998.28 57,220.5K
12:54 2,998.42 2,998.42 2,997.98 2,998.02 54,649.2K
12:55 2,997.99 2,998.48 2,997.89 2,998.22 56,869.6K
12:56 2,998.16 2,998.18 2,997.82 2,998.07 47,023.5K
12:57 2,998.03 2,998.14 2,997.42 2,997.42 35,853.4K
12:58 2,997.62 2,997.73 2,995.95 2,995.95 87,191.4K
12:59 2,995.98 2,995.98 2,994.17 2,994.35 161,693.2K
13:00 2,994.25 2,994.25 2,993.25 2,993.32 179,262.5K
13:01 2,993.31 2,994.55 2,993.25 2,994.44 110,319.2K
13:02 2,994.41 2,996.29 2,994.41 2,995.84 73,019.1K
13:03 2,995.79 2,995.79 2,995.19 2,995.35 50,795.2K
13:04 2,995.36 2,995.86 2,995.36 2,995.77 109,337.5K
13:05 2,995.85 2,996.11 2,995.51 2,996.01 113,614.2K
13:06 2,995.78 2,996.06 2,995.06 2,996.06 57,473.3K
13:07 2,995.95 2,995.95 2,995.39 2,995.64 40,606.7K
13:08 2,995.74 2,995.74 2,994.64 2,994.77 57,009.0K
13:09 2,994.58 2,994.58 2,993.05 2,993.05 184,736.3K
13:10 2,993.14 2,993.17 2,991.63 2,991.63 238,821.2K
13:11 2,990.64 2,991.41 2,990.64 2,991.41 270,110.5K
13:12 2,991.45 2,991.46 2,990.99 2,990.99 114,507.0K
13:13 2,990.97 2,991.22 2,990.65 2,990.65 168,232.5K
13:14 2,990.63 2,990.63 2,986.80 2,986.81 570,714.6K
13:15 2,986.64 2,988.23 2,986.26 2,988.23 353,341.4K
13:16 2,988.26 2,988.26 2,987.66 2,987.77 160,311.5K
13:17 2,987.79 2,987.79 2,985.74 2,985.74 288,008.5K
13:18 2,985.80 2,985.83 2,983.97 2,985.43 346,334.5K
13:19 2,985.60 2,985.81 2,985.17 2,985.49 242,713.3K
13:20 2,985.24 2,985.24 2,980.48 2,980.48 917,238.2K
13:21 2,980.71 2,980.73 2,980.05 2,980.60 594,313.2K
13:22 2,980.42 2,980.42 2,979.61 2,979.61 496,672.5K
13:23 2,979.85 2,980.74 2,979.21 2,980.60 356,292.8K
13:24 2,980.64 2,980.79 2,979.27 2,979.27 275,129.1K
13:25 2,979.17 2,980.67 2,979.17 2,980.67 193,662.9K
13:26 2,980.72 2,981.88 2,980.38 2,981.55 259,095.8K
13:27 2,981.86 2,981.86 2,980.36 2,981.37 197,440.1K
13:28 2,981.69 2,982.35 2,980.76 2,982.35 283,444.0K
13:29 2,982.65 2,983.96 2,981.38 2,981.38 206,774.0K
13:30 2,981.20 2,982.18 2,980.68 2,982.18 131,400.7K
13:31 2,982.27 2,984.31 2,982.27 2,983.99 161,105.3K
13:32 2,984.35 2,985.12 2,984.30 2,985.12 173,318.4K
13:33 2,985.27 2,985.61 2,985.14 2,985.61 81,699.6K
13:34 2,985.44 2,985.44 2,984.54 2,984.68 105,883.1K
13:35 2,984.60 2,984.87 2,984.17 2,984.17 93,840.3K
13:36 2,984.11 2,984.67 2,984.11 2,984.19 41,419.0K
13:37 2,984.23 2,984.44 2,983.88 2,983.88 86,765.6K
13:38 2,983.91 2,983.91 2,982.00 2,982.00 115,097.0K
13:39 2,981.80 2,987.53 2,981.59 2,987.53 761,648.7K
13:40 2,987.78 2,995.26 2,987.78 2,992.75 1,592,757.8K
13:41 2,992.48 2,992.91 2,992.20 2,992.91 472,155.0K
13:42 2,992.99 2,993.62 2,992.64 2,992.84 249,267.1K
13:43 2,992.66 2,993.36 2,991.46 2,993.36 346,729.1K
13:44 2,993.70 2,994.91 2,993.60 2,994.70 430,408.0K
13:45 2,994.59 2,994.59 2,993.60 2,993.69 196,584.4K
13:46 2,993.63 2,993.77 2,992.97 2,992.97 178,111.6K
13:47 2,992.92 2,997.11 2,992.92 2,997.11 598,500.5K
13:48 2,997.60 3,002.82 2,997.60 3,002.82 416,113.1K
13:49 3,004.11 3,016.36 3,004.11 3,016.26 1,359,078.1K
13:50 3,016.42 3,019.39 3,016.26 3,017.72 1,519,064.3K
13:51 3,013.78 3,014.61 3,012.20 3,012.20 1,081,367.8K
13:52 3,013.69 3,014.22 3,009.09 3,009.58 550,000.1K
13:53 3,009.23 3,011.18 3,009.23 3,010.67 415,823.6K
13:54 3,010.47 3,012.26 3,010.47 3,012.26 2,311,850.5K
13:55 3,012.56 3,013.20 3,010.15 3,010.15 2,114,149.8K
13:56 3,010.07 3,010.07 3,006.59 3,007.29 1,509,694.8K
13:57 3,007.65 3,007.99 3,007.10 3,007.56 876,816.4K
13:58 3,007.61 3,008.16 3,007.07 3,008.16 844,315.5K
13:59 3,008.34 3,009.03 3,008.25 3,008.57 835,046.7K
14:00 3,008.51 3,008.51 3,006.56 3,007.17 801,716.7K
14:01 3,007.63 3,008.29 3,007.03 3,007.99 642,217.7K
14:02 3,008.11 3,009.89 3,008.00 3,009.89 1,248,750.0K
14:03 3,009.69 3,009.69 3,008.17 3,008.17 405,842.4K
14:04 3,008.30 3,008.42 3,007.92 3,008.42 504,257.2K
14:05 3,008.16 3,009.17 3,008.06 3,009.17 601,332.8K
14:06 3,009.07 3,009.07 3,005.68 3,005.97 960,466.5K
14:07 3,006.05 3,006.94 3,006.05 3,006.89 622,154.6K
14:08 3,006.68 3,006.68 3,005.68 3,005.84 598,026.4K
14:09 3,005.86 3,005.86 3,003.79 3,003.79 188,596.5K
14:10 3,003.76 3,004.29 3,003.76 3,003.97 122,652.0K
14:11 3,003.85 3,003.89 3,003.60 3,003.83 90,137.6K
14:12 3,003.83 3,005.07 3,003.83 3,005.06 87,158.5K
14:13 3,005.18 3,005.90 3,005.18 3,005.88 53,827.0K
14:14 3,005.86 3,005.94 3,005.74 3,005.92 61,430.7K
14:15 3,006.06 3,010.06 3,005.99 3,009.98 208,570.3K
14:16 3,014.79 3,030.93 3,014.79 3,030.08 3,254,458.4K
14:17 3,029.83 3,031.04 3,024.51 3,031.04 1,658,243.7K
14:18 3,032.18 3,041.01 3,032.18 3,040.74 2,084,863.7K
14:19 3,041.03 3,045.45 3,041.03 3,043.48 1,852,462.0K
14:20 3,043.55 3,043.55 3,036.64 3,036.94 1,094,729.6K
14:21 3,037.47 3,037.47 3,035.05 3,035.08 837,241.5K
14:22 3,034.22 3,036.54 3,033.97 3,035.94 767,369.2K
14:23 3,035.20 3,035.76 3,034.74 3,035.50 485,924.3K
14:24 3,035.32 3,037.97 3,035.32 3,037.97 521,489.4K
14:25 3,038.14 3,038.14 3,034.35 3,034.71 420,814.0K
14:26 3,034.07 3,034.08 3,033.04 3,033.20 415,705.8K
14:27 3,032.49 3,034.71 3,032.49 3,033.87 352,111.0K
14:28 3,034.04 3,034.40 3,033.98 3,034.37 271,260.0K
14:29 3,034.27 3,037.03 3,034.27 3,035.44 360,291.3K
14:30 3,035.02 3,041.00 3,035.02 3,041.00 451,846.4K
14:31 3,042.23 3,044.35 3,042.23 3,044.03 681,806.4K
14:32 3,043.71 3,046.31 3,043.71 3,046.31 532,473.2K
14:33 3,046.23 3,047.64 3,044.81 3,046.11 542,264.4K
14:34 3,045.95 3,046.88 3,045.49 3,045.49 334,105.8K
14:35 3,045.45 3,045.73 3,044.18 3,044.18 493,203.7K
14:36 3,043.03 3,044.34 3,042.95 3,043.24 577,893.2K
14:37 3,043.04 3,043.94 3,042.94 3,043.06 288,901.4K
14:38 3,041.79 3,044.67 3,041.79 3,044.67 389,290.8K
14:39 3,045.21 3,049.91 3,045.21 3,049.56 1,325,087.1K
14:40 3,051.10 3,052.26 3,050.35 3,050.92 1,090,424.4K
14:41 3,049.96 3,051.18 3,049.96 3,050.71 938,249.9K
14:42 3,050.80 3,051.74 3,050.80 3,051.31 802,550.7K
14:43 3,051.41 3,051.41 3,049.52 3,049.52 582,902.7K
14:44 3,049.18 3,049.18 3,045.34 3,045.52 963,391.9K
14:45 3,044.43 3,046.31 3,044.33 3,045.52 687,118.4K
14:46 3,045.59 3,049.35 3,045.00 3,049.35 751,370.0K
14:47 3,048.22 3,049.37 3,046.96 3,047.88 376,546.3K
14:48 3,047.95 3,047.99 3,046.08 3,047.00 539,967.0K
14:49 3,045.88 3,045.88 3,042.06 3,042.11 608,900.0K
14:50 3,041.89 3,045.07 3,041.81 3,042.88 834,774.8K
14:51 3,041.07 3,041.07 3,036.85 3,036.88 733,909.6K
14:52 3,034.87 3,038.83 3,034.87 3,038.00 1,102,950.4K
14:53 3,038.29 3,038.30 3,036.51 3,036.95 465,770.1K
14:54 3,037.07 3,037.10 3,034.74 3,036.60 605,095.9K
14:55 3,036.50 3,036.93 3,035.18 3,035.18 363,463.3K
14:56 3,035.14 3,036.71 3,035.14 3,036.48 324,799.1K
14:57 3,037.93 3,039.36 3,037.93 3,038.39 442,549.5K
14:58 3,037.20 3,042.70 3,037.20 3,041.15 478,994.6K
14:59 3,041.71 3,044.10 3,041.61 3,041.61 411,622.4K
15:00 3,041.52 3,045.49 3,041.52 3,045.49 524,977.7K
15:01 3,045.67 3,045.79 3,043.74 3,043.97 436,603.9K
15:02 3,044.10 3,044.18 3,043.11 3,043.20 272,906.2K
15:03 3,042.36 3,042.36 3,040.94 3,041.26 349,548.5K
15:04 3,041.35 3,041.74 3,040.15 3,040.15 339,247.4K
15:05 3,039.97 3,039.97 3,038.45 3,039.41 343,686.1K
15:06 3,039.63 3,040.57 3,038.19 3,038.52 280,780.8K
15:07 3,038.30 3,039.82 3,038.03 3,039.59 237,391.9K
15:08 3,039.57 3,039.57 3,038.35 3,038.57 200,383.9K
15:09 3,038.35 3,038.42 3,035.50 3,035.63 1,218,867.6K
15:10 3,035.58 3,035.92 3,033.94 3,033.94 478,629.8K
15:11 3,033.75 3,034.08 3,032.40 3,034.08 477,209.4K
15:12 3,033.35 3,035.12 3,033.35 3,034.93 275,073.6K
15:13 3,034.76 3,035.00 3,034.21 3,034.66 890,383.6K
15:14 3,034.27 3,034.27 3,032.66 3,032.69 538,911.6K
15:15 3,032.42 3,035.37 3,032.38 3,035.37 459,121.4K
15:16 3,036.29 3,036.45 3,035.86 3,036.01 389,908.3K
15:17 3,036.10 3,036.46 3,035.71 3,035.90 229,136.1K
15:18 3,036.02 3,036.30 3,035.74 3,036.28 232,705.1K
15:19 3,036.14 3,036.35 3,036.06 3,036.18 316,022.2K
15:20 3,036.25 3,040.31 3,036.25 3,039.54 443,787.4K
15:21 3,039.83 3,040.33 3,038.87 3,038.87 205,513.8K
15:22 3,038.13 3,039.09 3,038.13 3,038.46 227,798.7K
15:23 3,038.39 3,039.53 3,038.39 3,039.51 317,933.0K
15:24 3,039.58 3,039.99 3,039.12 3,039.12 360,688.2K
15:25 3,039.32 3,039.32 3,036.52 3,036.73 327,996.0K
15:26 3,036.32 3,036.38 3,035.53 3,035.53 296,586.3K
15:27 3,033.77 3,034.11 3,033.21 3,034.10 415,895.7K
15:28 3,034.40 3,037.71 3,034.19 3,037.60 315,706.8K
15:29 3,037.65 3,038.87 3,037.65 3,038.71 220,665.2K
15:30 3,038.79 3,039.80 3,038.15 3,038.15 256,434.9K
15:31 3,037.31 3,037.45 3,036.15 3,036.15 431,770.9K
15:32 3,036.14 3,036.14 3,033.52 3,033.52 259,122.7K
15:33 3,033.51 3,034.24 3,033.51 3,033.89 273,621.4K
15:34 3,033.56 3,034.21 3,032.95 3,032.95 176,532.9K
15:35 3,032.49 3,035.90 3,032.49 3,035.90 338,744.6K
15:36 3,035.40 3,036.48 3,035.37 3,036.48 185,418.0K
15:37 3,036.79 3,038.97 3,036.62 3,038.28 310,574.2K
15:38 3,037.12 3,039.06 3,036.72 3,037.78 332,940.6K
15:39 3,037.76 3,037.76 3,035.94 3,036.39 253,413.9K
15:40 3,036.43 3,037.59 3,032.22 3,032.22 407,313.1K
15:41 3,032.22 3,032.54 3,028.30 3,028.30 481,527.9K
15:42 3,027.46 3,028.49 3,026.64 3,027.70 611,520.6K
15:43 3,028.20 3,028.96 3,027.54 3,027.65 267,700.4K
15:44 3,027.58 3,029.57 3,027.30 3,029.38 257,144.5K
15:45 3,029.40 3,029.79 3,025.80 3,026.07 1,566,555.1K
15:46 3,025.69 3,027.76 3,025.27 3,026.62 934,969.7K
15:47 3,026.48 3,026.48 3,023.95 3,024.06 993,326.1K
15:48 3,024.54 3,026.14 3,024.54 3,026.12 549,505.3K
15:49 3,025.87 3,026.49 3,025.85 3,026.49 452,870.6K
15:50 3,026.64 3,027.03 3,025.91 3,026.72 348,374.5K
15:51 3,026.76 3,027.18 3,025.21 3,025.21 570,801.1K
15:52 3,024.80 3,038.37 3,024.39 3,038.37 932,095.1K
15:53 3,035.65 3,038.39 3,034.22 3,038.39 1,003,360.4K
15:54 3,037.91 3,037.91 3,031.75 3,031.75 568,991.2K
15:55 3,032.12 3,035.31 3,032.12 3,033.55 352,538.2K
15:56 3,030.30 3,031.31 3,030.30 3,030.80 342,784.6K
15:57 3,030.38 3,031.56 3,030.38 3,030.98 232,406.0K
15:58 3,031.98 3,032.10 3,031.35 3,031.50 336,480.4K
15:59 3,031.19 3,031.26 3,029.69 3,029.78 321,196.0K
16:00 3,029.91 3,030.09 3,028.72 3,028.72 206,209.3K
16:01 3,028.76 3,028.76 3,027.96 3,028.23 199,754.4K
16:02 3,028.24 3,028.61 3,027.16 3,027.25 226,398.9K
16:03 3,027.14 3,027.14 3,025.47 3,025.91 533,077.6K
16:04 3,025.48 3,025.57 3,024.81 3,024.81 416,320.9K
16:05 3,024.72 3,026.19 3,024.72 3,026.17 236,634.6K
16:06 3,026.53 3,027.73 3,026.53 3,027.73 281,485.2K
16:07 3,028.26 3,028.80 3,028.20 3,028.66 239,123.3K
16:08 3,028.49 3,028.49 3,026.34 3,026.34 281,088.4K
16:09 3,026.36 3,026.71 3,024.96 3,024.96 358,405.4K
16:10 3,024.70 3,024.76 3,023.81 3,023.84 383,512.8K
16:11 3,023.79 3,025.13 3,023.13 3,025.13 327,791.4K
16:12 3,025.87 3,028.36 3,025.43 3,027.23 445,024.6K
16:13 3,027.01 3,029.39 3,027.01 3,027.77 267,515.9K
16:14 3,028.69 3,029.33 3,027.43 3,027.43 327,717.0K
16:15 3,028.22 3,030.79 3,028.22 3,030.16 230,840.3K
16:16 3,029.91 3,031.73 3,029.91 3,031.52 254,394.2K
16:17 3,030.41 3,030.47 3,029.83 3,029.93 201,117.8K
16:18 3,029.86 3,030.85 3,029.61 3,030.14 192,036.2K
16:19 3,030.09 3,031.14 3,029.92 3,031.14 299,010.1K
16:20 3,031.13 3,031.21 3,029.60 3,029.71 250,546.3K
16:21 3,029.75 3,032.25 3,029.75 3,032.25 328,122.8K
16:22 3,032.68 3,032.68 3,031.35 3,031.35 190,425.0K
16:23 3,031.18 3,031.75 3,031.01 3,031.01 257,018.4K
16:24 3,031.14 3,032.58 3,031.14 3,031.73 317,064.2K
16:25 3,031.84 3,031.91 3,029.96 3,029.96 212,181.9K
16:26 3,029.70 3,029.70 3,028.73 3,028.80 195,593.1K
16:27 3,029.17 3,031.82 3,029.17 3,031.73 149,559.5K
16:28 3,031.36 3,032.45 3,031.16 3,032.45 226,235.8K
16:29 3,032.35 3,032.35 3,029.96 3,029.96 308,179.6K
16:30 3,029.75 3,030.76 3,029.75 3,030.64 231,645.8K
16:31 3,030.85 3,031.24 3,030.35 3,030.48 246,007.2K
16:32 3,030.35 3,030.95 3,030.35 3,030.80 235,396.2K
16:33 3,030.86 3,031.67 3,030.86 3,031.52 191,293.9K
16:34 3,031.50 3,031.50 3,030.60 3,030.81 107,171.1K
16:35 3,030.59 3,030.93 3,030.32 3,030.36 182,166.0K
16:36 3,030.25 3,030.34 3,029.42 3,029.42 120,300.3K
16:37 3,029.85 3,029.85 3,028.76 3,028.76 123,693.3K
16:38 3,028.37 3,028.46 3,027.48 3,028.46 136,388.2K
16:39 3,028.26 3,030.13 3,028.26 3,030.12 131,918.7K
16:40 3,030.19 3,031.10 3,030.03 3,031.10 166,572.6K
16:41 3,030.89 3,032.15 3,030.71 3,032.15 93,169.8K
16:42 3,032.42 3,033.99 3,032.42 3,033.99 337,347.3K
16:43 3,034.02 3,034.02 3,031.01 3,031.18 167,642.8K
16:44 3,030.94 3,031.19 3,027.74 3,027.74 232,963.8K
16:45 3,027.89 3,028.50 3,027.89 3,028.49 116,851.6K
16:46 3,028.33 3,028.33 3,026.19 3,026.19 196,266.5K
16:47 3,025.81 3,027.74 3,025.79 3,027.72 143,715.3K
16:48 3,027.51 3,028.91 3,027.51 3,028.91 127,822.3K
16:49 3,028.68 3,030.13 3,028.68 3,030.05 189,115.9K
16:50 3,030.74 3,031.37 3,030.31 3,030.54 163,843.0K
16:51 3,031.41 3,032.14 3,031.09 3,031.19 122,996.1K
16:52 3,031.13 3,031.13 3,029.55 3,029.55 92,281.6K
16:53 3,029.43 3,031.63 3,029.43 3,031.24 176,023.6K
16:54 3,031.09 3,031.50 3,031.09 3,031.12 95,543.1K
16:55 3,031.14 3,031.76 3,031.14 3,031.35 105,959.0K
16:56 3,031.38 3,033.24 3,031.38 3,032.55 193,000.6K
16:57 3,031.78 3,031.78 3,028.77 3,028.77 217,911.7K
16:58 3,028.41 3,028.41 3,026.64 3,027.12 302,901.4K
16:59 3,026.98 3,027.16 3,025.91 3,026.34 120,894.1K
17:00 3,026.21 3,027.91 3,026.21 3,027.87 173,537.6K
17:01 3,028.19 3,029.47 3,028.19 3,029.47 97,963.9K
17:02 3,029.92 3,030.21 3,029.53 3,029.53 103,178.2K
17:03 3,029.41 3,029.49 3,029.16 3,029.40 132,855.4K
17:04 3,029.29 3,030.18 3,029.29 3,029.82 150,685.3K
17:05 3,029.81 3,029.81 3,029.12 3,029.12 77,738.5K
17:06 3,028.98 3,029.63 3,027.93 3,028.15 87,777.7K
17:07 3,027.90 3,029.17 3,027.89 3,029.08 117,115.7K
17:08 3,029.26 3,030.25 3,029.04 3,030.25 148,218.5K
17:09 3,030.28 3,030.50 3,029.99 3,030.46 137,301.0K
17:10 3,030.41 3,030.49 3,029.15 3,029.22 124,151.6K
17:11 3,029.18 3,029.18 3,028.16 3,028.16 78,242.3K
17:12 3,027.89 3,028.56 3,027.89 3,028.53 57,850.6K
17:13 3,028.29 3,029.22 3,028.21 3,029.22 90,304.3K
17:14 3,029.94 3,030.44 3,029.89 3,030.13 89,251.8K
17:15 3,030.15 3,030.41 3,029.72 3,029.80 73,345.2K
17:16 3,029.71 3,029.79 3,029.38 3,029.46 62,612.8K
17:17 3,029.46 3,030.08 3,029.07 3,029.07 83,697.4K
17:18 3,028.86 3,029.72 3,028.86 3,029.72 71,551.1K
17:19 3,029.40 3,031.76 3,029.40 3,031.76 140,390.0K
17:20 3,032.20 3,032.97 3,032.20 3,032.95 164,972.7K
17:21 3,033.08 3,034.21 3,033.08 3,033.83 257,245.6K
17:22 3,033.83 3,034.75 3,033.57 3,033.61 169,909.1K
17:23 3,033.09 3,033.43 3,033.09 3,033.28 108,394.8K
17:24 3,032.83 3,033.96 3,032.83 3,033.96 138,862.0K
17:25 3,034.10 3,034.56 3,033.86 3,034.26 92,501.4K
17:26 3,034.16 3,034.48 3,032.73 3,032.73 195,193.5K
17:27 3,032.87 3,033.51 3,032.87 3,033.51 94,957.5K
17:28 3,033.50 3,033.50 3,032.53 3,032.92 122,609.1K
17:29 3,032.56 3,032.89 3,032.33 3,032.33 57,153.7K
17:30 3,032.25 3,032.99 3,032.25 3,032.96 63,268.5K
17:31 3,032.46 3,034.03 3,032.46 3,034.03 132,774.7K
17:32 3,034.06 3,035.72 3,034.06 3,035.36 255,763.5K
17:33 3,035.53 3,035.78 3,034.84 3,034.88 223,196.3K
17:34 3,034.87 3,034.87 3,034.24 3,034.40 102,455.9K
17:35 3,034.48 3,035.48 3,034.48 3,035.39 476,846.8K
17:36 3,035.31 3,035.44 3,035.08 3,035.35 399,194.6K
17:37 3,035.04 3,035.26 3,034.91 3,035.19 217,244.6K
17:38 3,035.16 3,035.27 3,034.88 3,035.01 154,525.9K
17:39 3,035.06 3,035.28 3,035.03 3,035.06 108,965.2K
17:40 3,035.08 3,036.53 3,035.08 3,036.53 230,617.6K
17:41 3,036.42 3,036.58 3,036.13 3,036.13 187,709.9K
17:42 3,035.63 3,035.63 3,033.83 3,033.97 312,659.6K
17:43 3,033.64 3,033.72 3,032.94 3,032.94 191,529.3K
17:44 3,033.01 3,033.98 3,032.99 3,033.98 112,808.8K
17:45 3,033.87 3,035.36 3,033.87 3,035.01 118,094.7K
17:46 3,035.42 3,035.43 3,033.69 3,033.82 138,914.0K
17:47 3,033.75 3,034.39 3,033.67 3,033.84 203,937.2K
17:48 3,033.77 3,034.08 3,033.56 3,034.04 142,593.4K
17:49 3,034.03 3,034.14 3,032.87 3,033.64 180,483.0K
17:50 3,033.36 3,033.70 3,033.36 3,033.68 73,467.7K
17:51 3,033.66 3,034.58 3,033.66 3,034.37 65,869.1K
17:52 3,034.32 3,034.50 3,034.25 3,034.25 88,101.6K
17:53 3,034.13 3,034.39 3,034.13 3,034.39 80,329.1K
17:54 3,034.27 3,034.46 3,033.13 3,033.22 95,227.8K
17:55 3,033.35 3,033.50 3,033.00 3,033.26 171,677.8K
17:56 3,033.33 3,033.39 3,032.79 3,032.92 178,125.1K
17:57 3,033.03 3,033.42 3,033.03 3,033.38 89,991.4K
17:58 3,033.55 3,033.55 3,032.83 3,033.26 70,357.1K
17:59 3,033.31 3,033.31 3,032.75 3,033.07 54,839.1K
18:00 3,032.68 3,033.47 3,032.68 3,033.40 124,182.4K
18:01 3,033.39 3,034.45 3,033.39 3,034.33 121,467.6K
18:02 3,034.21 3,034.66 3,034.05 3,034.66 69,088.4K
18:03 3,034.63 3,034.63 3,034.24 3,034.26 184,101.0K
18:04 3,034.31 3,034.61 3,034.31 3,034.45 95,286.3K
18:05 3,034.35 3,034.35 3,033.85 3,033.85 76,996.3K
18:06 3,033.77 3,034.15 3,033.18 3,033.18 133,971.0K
18:07 3,032.99 3,032.99 3,030.08 3,030.21 275,716.3K
18:08 3,030.02 3,030.63 3,028.97 3,029.92 193,738.8K
18:09 3,030.60 3,031.52 3,030.37 3,031.41 107,172.3K
18:10 3,031.61 3,032.61 3,031.43 3,032.61 165,565.1K
18:11 3,032.97 3,033.26 3,032.12 3,032.15 126,985.1K
18:12 3,032.15 3,032.15 3,029.93 3,030.34 118,803.6K
18:13 3,030.26 3,032.19 3,030.26 3,032.19 105,043.4K
18:14 3,032.48 3,033.13 3,031.83 3,032.44 162,162.4K
18:15 3,032.42 3,032.51 3,031.60 3,031.60 77,848.3K
18:16 3,031.67 3,032.41 3,031.67 3,032.04 85,551.0K
18:17 3,031.92 3,032.08 3,031.10 3,031.16 76,407.7K
18:18 3,031.27 3,031.27 3,029.58 3,030.05 119,066.0K
18:19 3,029.85 3,031.63 3,029.85 3,031.61 129,626.6K
18:20 3,031.49 3,031.85 3,031.06 3,031.54 112,137.5K
18:21 3,031.53 3,031.53 3,030.32 3,031.07 138,189.2K
18:22 3,031.15 3,032.19 3,030.95 3,031.67 151,215.6K
18:23 3,031.61 3,033.53 3,031.61 3,033.44 133,733.3K
18:24 3,033.56 3,033.96 3,033.56 3,033.78 144,112.6K
18:25 3,033.85 3,033.85 3,032.35 3,032.71 117,335.3K
18:26 3,032.84 3,033.47 3,032.84 3,033.47 69,955.5K
18:27 3,033.58 3,034.42 3,033.58 3,034.42 71,382.7K
18:28 3,034.35 3,034.35 3,033.77 3,033.92 105,285.9K
18:29 3,033.52 3,033.76 3,031.55 3,031.72 152,588.7K
18:30 3,031.99 3,033.30 3,031.45 3,033.30 219,583.5K
18:31 3,033.32 3,034.18 3,033.26 3,034.18 106,444.7K
18:32 3,033.99 3,034.05 3,033.71 3,033.94 68,893.5K
18:33 3,032.94 3,033.58 3,032.94 3,033.54 121,180.6K
18:34 3,033.38 3,034.34 3,033.38 3,034.34 143,234.3K
18:35 3,034.09 3,034.39 3,033.99 3,033.99 96,011.0K
18:36 3,034.09 3,034.18 3,032.91 3,032.91 196,749.8K
18:37 3,032.69 3,032.84 3,032.19 3,032.31 149,743.4K
18:38 3,032.52 3,032.59 3,032.21 3,032.59 133,803.2K
18:39 3,032.45 3,033.36 3,032.45 3,032.96 145,901.2K
18:40 3,032.71 3,032.71 3,032.71 3,032.71 338,088.1K
18:43 3,034.30 3,034.30 3,034.30 3,034.30 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음