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 2,872.65 2,872.65 2,871.61 2,872.38 863,890.6K
10:01 2,872.27 2,872.27 2,867.97 2,868.62 498,104.4K
10:02 2,868.99 2,870.87 2,866.17 2,870.41 361,422.4K
10:03 2,870.27 2,874.03 2,870.27 2,874.01 240,113.7K
10:04 2,874.03 2,874.03 2,868.17 2,868.94 136,713.8K
10:05 2,869.69 2,869.69 2,866.94 2,867.41 198,592.0K
10:06 2,868.29 2,872.15 2,868.29 2,870.46 215,846.8K
10:07 2,869.47 2,869.59 2,866.42 2,867.43 280,174.7K
10:08 2,867.66 2,869.05 2,867.01 2,867.42 182,770.6K
10:09 2,867.72 2,868.59 2,867.09 2,868.59 143,258.1K
10:10 2,868.59 2,869.58 2,866.85 2,869.58 151,245.2K
10:11 2,870.69 2,871.72 2,869.79 2,869.79 147,380.5K
10:12 2,870.21 2,871.76 2,869.97 2,871.76 70,127.0K
10:13 2,871.36 2,871.71 2,870.69 2,870.69 84,823.6K
10:14 2,870.65 2,870.65 2,869.82 2,870.10 60,327.1K
10:15 2,870.18 2,870.50 2,869.89 2,869.89 102,503.4K
10:16 2,870.02 2,870.03 2,867.40 2,868.11 118,428.2K
10:17 2,868.63 2,868.63 2,865.32 2,865.32 191,366.6K
10:18 2,865.22 2,866.19 2,864.69 2,865.70 157,853.4K
10:19 2,865.22 2,865.22 2,863.31 2,863.31 198,395.0K
10:20 2,863.21 2,865.02 2,862.65 2,865.02 136,973.2K
10:21 2,865.15 2,865.15 2,864.28 2,864.94 121,311.0K
10:22 2,865.07 2,867.80 2,865.07 2,867.80 123,828.1K
10:23 2,868.28 2,868.28 2,866.63 2,866.63 163,407.1K
10:24 2,866.53 2,867.06 2,866.53 2,866.80 116,571.6K
10:25 2,866.61 2,867.39 2,866.61 2,867.17 55,276.8K
10:26 2,866.96 2,867.28 2,866.64 2,866.64 75,213.2K
10:27 2,866.78 2,867.32 2,866.78 2,867.13 65,654.8K
10:28 2,867.17 2,867.17 2,864.77 2,866.28 172,782.2K
10:29 2,866.56 2,866.97 2,865.41 2,865.70 83,891.3K
10:30 2,866.07 2,866.07 2,864.41 2,865.85 87,078.3K
10:31 2,865.96 2,867.32 2,865.94 2,867.28 107,563.7K
10:32 2,867.24 2,867.30 2,866.60 2,867.30 77,408.4K
10:33 2,867.37 2,867.37 2,865.59 2,865.81 116,508.0K
10:34 2,865.78 2,867.88 2,865.73 2,867.88 71,570.3K
10:35 2,867.75 2,869.32 2,866.31 2,866.31 137,393.7K
10:36 2,865.85 2,866.16 2,863.98 2,866.16 155,684.4K
10:37 2,865.96 2,866.45 2,865.25 2,866.02 160,049.1K
10:38 2,866.63 2,868.00 2,866.51 2,866.51 135,843.5K
10:39 2,866.83 2,869.60 2,866.83 2,869.60 96,600.2K
10:40 2,870.01 2,871.43 2,870.01 2,870.21 117,497.6K
10:41 2,870.03 2,870.03 2,867.28 2,867.53 88,340.2K
10:42 2,867.63 2,870.29 2,867.63 2,870.29 92,732.1K
10:43 2,870.14 2,872.06 2,870.14 2,871.92 106,788.2K
10:44 2,871.92 2,873.32 2,871.71 2,872.99 127,304.2K
10:45 2,872.85 2,872.85 2,869.48 2,870.20 78,747.2K
10:46 2,870.47 2,870.47 2,868.92 2,870.03 56,517.2K
10:47 2,871.00 2,871.05 2,870.57 2,870.58 51,389.0K
10:48 2,870.64 2,871.00 2,868.38 2,868.44 68,310.4K
10:49 2,868.50 2,869.50 2,868.50 2,869.36 45,141.9K
10:50 2,869.36 2,869.36 2,868.24 2,868.56 56,684.0K
10:51 2,868.05 2,868.05 2,866.06 2,866.08 133,863.1K
10:52 2,866.01 2,866.77 2,865.72 2,865.93 122,342.4K
10:53 2,865.93 2,866.01 2,862.87 2,862.87 150,048.4K
10:54 2,862.46 2,862.46 2,860.34 2,860.34 301,973.0K
10:55 2,860.31 2,861.69 2,860.31 2,861.69 186,729.0K
10:56 2,861.70 2,862.34 2,861.43 2,861.54 114,336.1K
10:57 2,861.63 2,863.09 2,861.63 2,863.09 79,835.0K
10:58 2,863.05 2,863.82 2,861.23 2,861.23 90,471.4K
10:59 2,861.24 2,862.10 2,860.99 2,861.95 108,121.5K
11:00 2,861.87 2,861.87 2,860.21 2,860.38 85,204.9K
11:01 2,860.40 2,860.40 2,859.89 2,860.21 93,031.7K
11:02 2,860.00 2,860.00 2,858.26 2,858.26 370,963.3K
11:03 2,858.01 2,858.01 2,856.53 2,856.96 311,019.5K
11:04 2,858.11 2,858.31 2,855.95 2,856.73 195,890.8K
11:05 2,856.47 2,857.11 2,856.28 2,857.11 105,809.9K
11:06 2,857.68 2,858.90 2,857.24 2,858.90 192,135.1K
11:07 2,859.56 2,860.61 2,859.53 2,860.59 172,100.1K
11:08 2,860.70 2,861.73 2,860.70 2,861.73 132,034.4K
11:09 2,861.25 2,861.25 2,860.40 2,860.47 89,935.5K
11:10 2,860.56 2,860.91 2,860.02 2,860.69 72,443.3K
11:11 2,858.88 2,859.02 2,858.75 2,858.85 99,027.2K
11:12 2,858.81 2,859.07 2,858.79 2,858.79 51,078.7K
11:13 2,858.75 2,861.28 2,858.75 2,861.25 131,379.5K
11:14 2,861.27 2,861.34 2,860.21 2,860.74 126,049.9K
11:15 2,860.58 2,860.58 2,858.82 2,859.01 109,139.3K
11:16 2,858.68 2,858.89 2,857.75 2,857.77 71,176.7K
11:17 2,857.75 2,857.75 2,856.08 2,856.08 225,616.2K
11:18 2,855.94 2,857.59 2,855.92 2,857.49 77,328.3K
11:19 2,857.48 2,857.48 2,856.10 2,856.22 79,814.3K
11:20 2,856.47 2,856.47 2,856.11 2,856.34 45,834.6K
11:21 2,856.43 2,856.78 2,856.22 2,856.77 86,815.1K
11:22 2,856.92 2,858.47 2,856.92 2,858.39 127,644.0K
11:23 2,858.54 2,859.22 2,858.54 2,859.22 54,684.5K
11:24 2,859.20 2,860.32 2,859.20 2,860.32 53,514.1K
11:25 2,860.36 2,860.36 2,857.94 2,857.94 74,663.8K
11:26 2,857.77 2,858.84 2,857.77 2,858.77 45,373.8K
11:27 2,859.11 2,859.28 2,859.06 2,859.06 36,183.9K
11:28 2,858.82 2,858.93 2,858.68 2,858.88 35,276.8K
11:29 2,858.91 2,860.23 2,858.91 2,860.23 93,934.3K
11:30 2,860.30 2,860.30 2,858.67 2,859.72 61,567.7K
11:31 2,859.76 2,859.76 2,858.41 2,858.46 39,154.2K
11:32 2,858.68 2,859.65 2,858.37 2,858.81 58,736.8K
11:33 2,858.88 2,862.39 2,858.88 2,862.39 144,115.8K
11:34 2,862.82 2,863.11 2,862.14 2,862.14 77,425.1K
11:35 2,864.02 2,864.02 2,862.10 2,862.56 94,478.7K
11:36 2,862.19 2,864.57 2,862.18 2,864.57 59,099.9K
11:37 2,865.51 2,868.96 2,865.51 2,868.96 214,377.9K
11:38 2,868.68 2,868.70 2,865.46 2,865.60 132,036.2K
11:39 2,865.99 2,866.67 2,865.99 2,866.67 49,447.5K
11:40 2,865.03 2,865.18 2,864.66 2,864.82 40,857.3K
11:41 2,865.20 2,866.34 2,864.98 2,866.21 45,879.5K
11:42 2,866.33 2,867.82 2,866.33 2,867.29 124,483.6K
11:43 2,866.05 2,866.28 2,865.50 2,865.84 63,617.2K
11:44 2,865.91 2,865.91 2,864.34 2,865.55 73,814.3K
11:45 2,865.31 2,865.31 2,863.75 2,863.85 52,280.5K
11:46 2,863.81 2,865.43 2,863.79 2,865.43 60,638.8K
11:47 2,865.18 2,865.97 2,863.96 2,863.96 57,815.6K
11:48 2,864.33 2,865.76 2,864.33 2,865.71 29,575.7K
11:49 2,865.75 2,865.75 2,863.23 2,863.29 64,785.3K
11:50 2,863.43 2,863.51 2,862.82 2,862.82 17,666.3K
11:51 2,861.44 2,863.37 2,861.44 2,863.36 49,491.3K
11:52 2,863.36 2,864.11 2,863.13 2,864.11 13,938.0K
11:53 2,864.13 2,864.83 2,864.13 2,864.82 17,321.2K
11:54 2,864.76 2,866.77 2,864.76 2,866.60 59,331.4K
11:55 2,866.57 2,866.74 2,865.31 2,865.75 22,203.7K
11:56 2,866.24 2,866.53 2,865.69 2,865.92 31,037.7K
11:57 2,865.84 2,866.03 2,864.87 2,865.20 33,370.2K
11:58 2,865.23 2,866.26 2,865.23 2,866.26 20,212.2K
11:59 2,866.28 2,866.84 2,865.26 2,865.40 34,220.4K
12:00 2,865.47 2,865.47 2,863.64 2,863.73 55,261.0K
12:01 2,863.01 2,863.32 2,862.90 2,863.05 67,731.6K
12:02 2,863.29 2,863.52 2,863.22 2,863.22 20,916.6K
12:03 2,863.23 2,863.39 2,863.04 2,863.08 29,696.6K
12:04 2,863.05 2,863.09 2,862.22 2,862.22 16,084.4K
12:05 2,861.85 2,863.42 2,861.85 2,863.42 33,189.4K
12:06 2,863.50 2,863.68 2,863.03 2,863.03 11,976.4K
12:07 2,862.99 2,863.37 2,862.99 2,863.30 22,509.1K
12:08 2,863.35 2,864.78 2,863.35 2,864.78 43,275.4K
12:09 2,865.04 2,865.25 2,864.85 2,865.23 41,516.1K
12:10 2,865.49 2,866.36 2,865.38 2,865.47 65,973.1K
12:11 2,865.49 2,865.49 2,864.66 2,864.73 25,223.8K
12:12 2,864.53 2,864.55 2,864.10 2,864.21 26,260.2K
12:13 2,864.18 2,864.25 2,863.82 2,864.25 25,058.1K
12:14 2,864.24 2,865.05 2,863.24 2,863.33 46,660.2K
12:15 2,863.65 2,864.48 2,863.65 2,864.48 28,646.9K
12:16 2,864.36 2,865.08 2,864.29 2,865.08 23,933.7K
12:17 2,865.20 2,865.56 2,865.15 2,865.55 20,034.7K
12:18 2,865.38 2,865.75 2,865.38 2,865.75 31,585.8K
12:19 2,865.31 2,865.75 2,865.25 2,865.44 28,751.2K
12:20 2,865.49 2,865.54 2,864.39 2,864.39 50,190.3K
12:21 2,864.40 2,864.40 2,862.63 2,862.70 70,426.2K
12:22 2,862.70 2,862.70 2,861.28 2,861.59 63,978.1K
12:23 2,861.57 2,862.76 2,861.57 2,862.76 28,103.3K
12:24 2,862.85 2,863.68 2,862.85 2,863.66 17,565.7K
12:25 2,863.74 2,863.95 2,863.53 2,863.53 19,171.8K
12:26 2,863.47 2,863.47 2,862.86 2,862.86 45,568.9K
12:27 2,862.41 2,862.49 2,861.11 2,861.41 73,729.2K
12:28 2,861.43 2,861.48 2,860.26 2,860.26 50,067.5K
12:29 2,859.87 2,859.87 2,856.83 2,857.95 191,544.5K
12:30 2,857.76 2,858.48 2,857.64 2,858.40 78,735.1K
12:31 2,858.66 2,858.90 2,858.26 2,858.77 90,549.3K
12:32 2,858.75 2,858.75 2,857.25 2,857.52 79,401.8K
12:33 2,857.53 2,858.07 2,857.24 2,857.25 67,898.3K
12:34 2,857.19 2,857.52 2,857.04 2,857.52 59,356.2K
12:35 2,857.54 2,857.92 2,857.24 2,857.24 58,228.6K
12:36 2,857.21 2,857.21 2,856.45 2,856.45 62,945.4K
12:37 2,856.47 2,856.81 2,856.42 2,856.76 33,099.2K
12:38 2,856.83 2,859.21 2,856.82 2,859.05 73,984.7K
12:39 2,859.13 2,860.19 2,859.13 2,859.94 44,831.1K
12:40 2,860.11 2,860.11 2,858.44 2,858.44 49,929.5K
12:41 2,858.64 2,858.99 2,858.64 2,858.91 51,196.4K
12:42 2,858.86 2,858.93 2,858.53 2,858.53 70,438.7K
12:43 2,858.60 2,858.63 2,858.17 2,858.17 29,080.5K
12:44 2,858.05 2,858.18 2,858.04 2,858.08 29,106.8K
12:45 2,858.13 2,858.18 2,857.86 2,857.86 25,840.0K
12:46 2,857.80 2,857.80 2,856.90 2,857.44 41,484.9K
12:47 2,857.60 2,858.25 2,857.36 2,858.25 52,957.4K
12:48 2,858.29 2,859.15 2,858.29 2,859.07 42,357.7K
12:49 2,859.06 2,859.77 2,859.00 2,859.77 17,178.2K
12:50 2,859.94 2,860.72 2,859.94 2,860.59 53,327.5K
12:51 2,860.64 2,860.64 2,860.29 2,860.50 24,234.0K
12:52 2,860.47 2,861.67 2,860.47 2,861.61 68,041.8K
12:53 2,861.64 2,862.75 2,861.64 2,862.70 71,001.2K
12:54 2,862.72 2,862.81 2,862.55 2,862.81 23,243.0K
12:55 2,862.78 2,863.01 2,862.77 2,863.01 25,325.2K
12:56 2,863.07 2,863.07 2,862.11 2,862.11 27,236.3K
12:57 2,862.13 2,862.13 2,862.04 2,862.08 11,828.7K
12:58 2,862.09 2,862.19 2,862.07 2,862.19 21,923.6K
12:59 2,862.33 2,862.68 2,862.33 2,862.67 18,142.6K
13:00 2,862.71 2,862.71 2,861.08 2,861.08 74,037.6K
13:01 2,861.17 2,862.56 2,861.17 2,862.56 18,271.8K
13:02 2,862.64 2,864.98 2,862.64 2,864.82 77,227.5K
13:03 2,865.03 2,866.51 2,865.03 2,866.51 89,070.5K
13:04 2,866.78 2,867.61 2,866.78 2,867.59 99,448.3K
13:05 2,867.50 2,867.50 2,866.03 2,866.03 44,634.4K
13:06 2,866.01 2,866.01 2,864.74 2,865.03 46,671.5K
13:07 2,865.03 2,865.43 2,865.03 2,865.43 16,778.2K
13:08 2,865.54 2,865.78 2,865.52 2,865.73 18,215.0K
13:09 2,865.77 2,865.81 2,865.55 2,865.55 28,763.3K
13:10 2,865.34 2,865.37 2,863.91 2,864.01 38,993.2K
13:11 2,864.06 2,864.06 2,863.30 2,863.30 25,838.4K
13:12 2,863.27 2,863.57 2,863.17 2,863.57 11,100.5K
13:13 2,863.57 2,863.78 2,863.57 2,863.76 18,209.1K
13:14 2,863.79 2,863.79 2,862.79 2,862.98 21,677.9K
13:15 2,862.96 2,866.96 2,862.96 2,866.96 159,024.3K
13:16 2,867.49 2,867.49 2,866.32 2,866.41 79,320.5K
13:17 2,866.16 2,867.70 2,865.99 2,867.70 54,194.2K
13:18 2,867.60 2,867.66 2,866.58 2,866.73 63,074.5K
13:19 2,866.59 2,866.77 2,865.20 2,865.61 57,728.7K
13:20 2,865.56 2,865.76 2,865.43 2,865.61 18,732.1K
13:21 2,865.56 2,865.68 2,865.50 2,865.50 15,391.6K
13:22 2,865.73 2,866.23 2,865.73 2,866.23 23,260.3K
13:23 2,866.26 2,866.75 2,866.25 2,866.25 52,834.2K
13:24 2,866.25 2,866.32 2,866.13 2,866.27 26,404.8K
13:25 2,866.36 2,866.36 2,865.77 2,865.77 23,435.6K
13:26 2,865.84 2,866.86 2,865.71 2,866.83 22,797.2K
13:27 2,866.75 2,867.14 2,866.35 2,867.11 40,574.8K
13:28 2,867.45 2,868.14 2,867.45 2,867.93 69,638.6K
13:29 2,868.12 2,868.78 2,868.02 2,868.78 74,525.7K
13:30 2,868.88 2,869.27 2,867.48 2,867.48 57,360.2K
13:31 2,867.41 2,867.41 2,866.66 2,867.08 29,070.0K
13:32 2,867.22 2,867.22 2,866.98 2,866.98 28,905.2K
13:33 2,866.93 2,866.97 2,866.54 2,866.54 28,572.7K
13:34 2,866.50 2,866.50 2,864.94 2,864.94 39,027.9K
13:35 2,864.95 2,865.96 2,864.95 2,865.91 22,580.0K
13:36 2,865.91 2,867.42 2,865.91 2,867.42 28,350.7K
13:37 2,868.13 2,868.54 2,868.13 2,868.33 44,237.2K
13:38 2,868.20 2,868.20 2,867.39 2,867.39 21,686.5K
13:39 2,867.86 2,868.23 2,867.65 2,867.75 13,332.7K
13:40 2,867.75 2,867.84 2,867.70 2,867.76 36,988.0K
13:41 2,867.73 2,867.91 2,867.65 2,867.89 24,330.3K
13:42 2,867.88 2,867.88 2,867.60 2,867.61 11,842.4K
13:43 2,867.62 2,867.62 2,867.37 2,867.37 11,917.4K
13:44 2,867.20 2,867.23 2,865.82 2,865.82 94,884.6K
13:45 2,865.87 2,866.37 2,865.87 2,865.99 20,813.3K
13:46 2,866.15 2,866.21 2,866.06 2,866.21 17,753.9K
13:47 2,866.11 2,866.91 2,866.11 2,866.91 29,387.0K
13:48 2,866.79 2,866.89 2,866.69 2,866.86 17,037.4K
13:49 2,866.93 2,866.99 2,866.85 2,866.85 22,710.1K
13:50 2,866.82 2,866.90 2,866.67 2,866.76 23,840.4K
13:51 2,866.79 2,867.34 2,866.64 2,867.34 29,949.1K
13:52 2,867.40 2,869.71 2,867.40 2,869.71 72,998.2K
13:53 2,869.75 2,869.80 2,869.47 2,869.75 24,521.4K
13:54 2,869.76 2,870.00 2,869.57 2,869.87 56,244.1K
13:55 2,869.86 2,869.86 2,869.71 2,869.71 26,431.6K
13:56 2,869.80 2,869.90 2,869.04 2,869.04 21,880.8K
13:57 2,868.94 2,868.94 2,868.41 2,868.66 25,113.6K
13:58 2,868.43 2,868.43 2,868.03 2,868.33 17,977.1K
13:59 2,868.27 2,869.06 2,868.27 2,869.02 22,620.7K
14:00 2,869.02 2,869.22 2,868.95 2,869.22 20,628.5K
14:01 2,869.23 2,869.38 2,869.17 2,869.38 8,125.5K
14:02 2,869.44 2,870.07 2,869.43 2,870.06 12,880.0K
14:03 2,870.05 2,870.55 2,870.05 2,870.54 28,518.3K
14:04 2,870.52 2,871.11 2,870.52 2,871.11 43,686.6K
14:05 2,870.43 2,870.43 2,869.29 2,869.34 48,976.3K
14:06 2,869.33 2,869.64 2,869.33 2,869.37 24,762.2K
14:07 2,869.33 2,869.46 2,869.30 2,869.44 25,847.4K
14:08 2,869.44 2,869.44 2,867.17 2,867.47 97,784.6K
14:09 2,867.16 2,867.47 2,867.16 2,867.47 27,554.1K
14:10 2,867.44 2,867.66 2,867.44 2,867.62 18,411.6K
14:11 2,867.61 2,867.70 2,866.90 2,866.90 15,531.9K
14:12 2,866.88 2,866.88 2,866.10 2,866.23 43,566.1K
14:13 2,866.34 2,866.51 2,865.17 2,865.25 49,117.1K
14:14 2,865.38 2,865.45 2,864.01 2,864.01 71,997.4K
14:15 2,863.96 2,864.97 2,863.96 2,864.97 35,347.3K
14:16 2,865.05 2,865.93 2,864.99 2,865.91 21,495.0K
14:17 2,865.94 2,866.01 2,865.25 2,865.58 29,432.0K
14:18 2,865.65 2,866.12 2,865.65 2,866.00 6,800.6K
14:19 2,866.00 2,866.23 2,866.00 2,866.23 8,101.5K
14:20 2,866.23 2,866.81 2,866.23 2,866.81 18,227.3K
14:21 2,866.98 2,868.25 2,866.98 2,868.25 30,156.1K
14:22 2,868.15 2,868.32 2,867.53 2,867.55 20,662.6K
14:23 2,867.47 2,867.47 2,867.10 2,867.44 55,209.7K
14:24 2,867.43 2,868.42 2,867.43 2,868.34 36,972.8K
14:25 2,868.34 2,870.12 2,868.20 2,870.12 107,829.2K
14:26 2,870.32 2,870.52 2,869.70 2,869.77 47,322.2K
14:27 2,869.93 2,870.04 2,869.60 2,869.73 57,025.2K
14:28 2,869.68 2,870.02 2,869.51 2,869.76 23,312.6K
14:29 2,869.68 2,870.32 2,869.68 2,870.18 44,972.3K
14:30 2,870.19 2,871.70 2,870.19 2,871.70 57,703.6K
14:31 2,871.74 2,874.54 2,871.74 2,874.54 158,486.3K
14:32 2,874.82 2,875.68 2,873.49 2,873.81 107,306.6K
14:33 2,873.73 2,875.09 2,873.73 2,874.23 75,143.8K
14:34 2,874.20 2,874.47 2,873.80 2,874.12 54,813.4K
14:35 2,874.14 2,874.14 2,871.62 2,871.67 112,648.7K
14:36 2,871.43 2,871.93 2,870.60 2,870.60 48,676.1K
14:37 2,870.69 2,872.31 2,870.69 2,872.31 42,017.2K
14:38 2,872.31 2,873.17 2,872.31 2,873.15 59,559.7K
14:39 2,873.16 2,873.51 2,871.14 2,871.14 55,188.4K
14:40 2,871.20 2,871.32 2,870.88 2,870.95 32,958.8K
14:41 2,870.91 2,872.27 2,870.73 2,870.73 51,186.2K
14:42 2,870.55 2,871.25 2,870.55 2,871.25 102,723.5K
14:43 2,871.26 2,871.26 2,870.89 2,871.14 27,547.7K
14:44 2,871.28 2,871.53 2,871.23 2,871.53 16,402.0K
14:45 2,871.53 2,871.57 2,870.75 2,870.75 42,063.4K
14:46 2,871.08 2,871.08 2,867.93 2,867.98 79,222.5K
14:47 2,867.90 2,867.96 2,867.50 2,867.57 48,513.1K
14:48 2,867.58 2,869.17 2,867.56 2,869.17 47,756.0K
14:49 2,869.86 2,870.60 2,869.08 2,869.82 64,930.7K
14:50 2,869.60 2,870.18 2,869.52 2,870.18 11,226.8K
14:51 2,870.18 2,870.25 2,867.94 2,868.08 44,851.8K
14:52 2,868.03 2,868.03 2,866.21 2,866.26 80,926.9K
14:53 2,866.26 2,866.33 2,866.04 2,866.04 24,921.8K
14:54 2,866.11 2,866.11 2,865.80 2,865.80 25,288.1K
14:55 2,865.82 2,867.71 2,865.82 2,867.71 24,717.5K
14:56 2,867.70 2,868.45 2,867.65 2,868.33 50,419.8K
14:57 2,868.10 2,868.13 2,867.50 2,867.64 9,185.2K
14:58 2,867.20 2,867.20 2,866.76 2,866.81 41,828.9K
14:59 2,867.31 2,868.73 2,867.31 2,868.73 70,237.2K
15:00 2,868.80 2,870.25 2,868.80 2,870.10 29,789.2K
15:01 2,870.07 2,870.07 2,869.16 2,869.16 19,336.3K
15:02 2,869.15 2,869.28 2,869.04 2,869.12 13,327.5K
15:03 2,868.87 2,869.32 2,868.55 2,869.32 29,565.6K
15:04 2,869.30 2,870.60 2,869.30 2,870.60 50,881.7K
15:05 2,870.77 2,872.07 2,870.70 2,872.03 53,089.8K
15:06 2,871.83 2,872.05 2,870.76 2,870.91 31,510.6K
15:07 2,871.13 2,872.59 2,871.13 2,872.59 40,443.8K
15:08 2,872.55 2,872.91 2,872.44 2,872.88 23,486.1K
15:09 2,872.84 2,872.84 2,871.67 2,871.83 31,583.6K
15:10 2,871.88 2,872.26 2,871.88 2,871.93 54,351.6K
15:11 2,871.93 2,872.20 2,871.89 2,871.98 26,363.7K
15:12 2,871.97 2,872.06 2,871.85 2,871.85 17,625.7K
15:13 2,871.85 2,871.95 2,871.80 2,871.89 12,673.6K
15:14 2,871.89 2,871.98 2,871.60 2,871.67 16,385.8K
15:15 2,871.76 2,872.13 2,871.76 2,872.11 10,461.1K
15:16 2,872.11 2,872.89 2,872.11 2,872.89 35,368.5K
15:17 2,872.97 2,873.21 2,872.89 2,873.21 23,914.6K
15:18 2,873.42 2,876.11 2,873.37 2,875.96 189,018.3K
15:19 2,875.77 2,875.77 2,873.50 2,873.50 88,532.8K
15:20 2,873.52 2,873.59 2,872.92 2,872.97 50,834.1K
15:21 2,872.92 2,872.92 2,872.04 2,872.04 57,290.4K
15:22 2,871.79 2,871.98 2,870.67 2,870.67 75,056.4K
15:23 2,870.54 2,870.54 2,868.53 2,868.76 91,111.2K
15:24 2,868.71 2,868.86 2,868.54 2,868.55 29,440.0K
15:25 2,868.47 2,868.49 2,868.24 2,868.31 79,259.2K
15:26 2,868.31 2,869.01 2,868.31 2,868.97 32,564.1K
15:27 2,869.22 2,869.24 2,868.61 2,868.61 27,211.3K
15:28 2,868.33 2,868.33 2,867.93 2,867.93 59,636.1K
15:29 2,867.90 2,867.90 2,865.04 2,865.16 140,124.0K
15:30 2,865.07 2,866.47 2,865.07 2,866.46 74,679.4K
15:31 2,866.67 2,868.64 2,866.67 2,868.64 77,071.0K
15:32 2,868.79 2,868.79 2,865.63 2,867.01 105,796.1K
15:33 2,867.00 2,867.00 2,863.69 2,863.69 167,759.4K
15:34 2,863.29 2,863.70 2,863.29 2,863.69 167,829.8K
15:35 2,863.64 2,863.64 2,861.13 2,861.13 236,624.4K
15:36 2,861.23 2,862.25 2,861.23 2,861.77 135,473.6K
15:37 2,861.87 2,862.16 2,861.38 2,861.38 104,060.3K
15:38 2,861.23 2,863.39 2,861.23 2,863.39 80,490.0K
15:39 2,863.20 2,863.20 2,861.85 2,861.85 46,569.6K
15:40 2,861.74 2,862.22 2,861.74 2,862.22 20,874.1K
15:41 2,862.36 2,863.79 2,862.36 2,863.65 29,400.0K
15:42 2,863.81 2,865.80 2,863.81 2,865.60 62,880.6K
15:43 2,865.63 2,865.75 2,864.22 2,864.22 40,047.3K
15:44 2,863.99 2,864.11 2,863.75 2,863.90 17,759.7K
15:45 2,863.89 2,864.88 2,863.89 2,864.88 16,527.9K
15:46 2,865.18 2,867.05 2,865.18 2,867.05 50,828.8K
15:47 2,867.25 2,867.25 2,865.98 2,865.98 36,807.0K
15:48 2,865.98 2,866.22 2,865.88 2,866.06 16,777.1K
15:49 2,866.02 2,866.66 2,866.02 2,866.64 21,815.4K
15:50 2,866.70 2,867.69 2,865.55 2,865.55 36,756.3K
15:51 2,865.52 2,865.52 2,864.41 2,864.41 41,295.4K
15:52 2,864.55 2,865.79 2,864.52 2,865.79 27,074.9K
15:53 2,866.11 2,866.22 2,866.04 2,866.20 16,271.0K
15:54 2,866.26 2,866.78 2,866.19 2,866.76 11,560.1K
15:55 2,866.87 2,867.02 2,866.25 2,866.41 27,376.0K
15:56 2,866.44 2,866.44 2,865.58 2,865.70 29,215.2K
15:57 2,865.57 2,865.57 2,864.79 2,864.81 35,869.3K
15:58 2,864.92 2,864.92 2,864.14 2,864.14 36,849.6K
15:59 2,864.23 2,865.80 2,864.14 2,865.80 36,452.2K
16:00 2,865.76 2,865.76 2,864.38 2,864.38 47,896.3K
16:01 2,864.37 2,864.37 2,863.85 2,863.86 42,369.6K
16:02 2,863.93 2,865.01 2,863.71 2,865.01 24,579.5K
16:03 2,865.08 2,865.22 2,864.97 2,865.00 19,797.8K
16:04 2,864.76 2,864.76 2,864.61 2,864.65 10,368.3K
16:05 2,864.58 2,864.69 2,864.16 2,864.38 16,174.1K
16:06 2,864.38 2,866.18 2,864.31 2,866.18 44,187.4K
16:07 2,866.07 2,866.44 2,865.95 2,866.44 18,359.9K
16:08 2,866.44 2,866.79 2,866.44 2,866.79 15,074.1K
16:09 2,867.48 2,869.59 2,867.47 2,867.58 137,611.8K
16:10 2,867.64 2,868.41 2,867.64 2,868.26 23,053.5K
16:11 2,868.22 2,868.22 2,866.33 2,866.33 31,857.1K
16:12 2,866.32 2,866.92 2,866.32 2,866.92 14,252.3K
16:13 2,867.00 2,867.42 2,867.00 2,867.39 17,981.1K
16:14 2,867.42 2,867.42 2,866.37 2,866.44 15,890.6K
16:15 2,866.46 2,866.56 2,866.15 2,866.19 20,491.4K
16:16 2,866.27 2,866.61 2,866.15 2,866.61 14,364.3K
16:17 2,866.62 2,866.90 2,866.62 2,866.88 17,953.5K
16:18 2,866.80 2,866.80 2,866.26 2,866.27 41,304.6K
16:19 2,866.30 2,866.69 2,866.27 2,866.69 9,441.4K
16:20 2,866.64 2,867.25 2,866.64 2,867.21 34,120.9K
16:21 2,867.19 2,867.71 2,867.19 2,867.19 28,682.7K
16:22 2,867.11 2,867.38 2,867.06 2,867.36 11,030.8K
16:23 2,867.37 2,867.37 2,866.94 2,866.94 29,913.5K
16:24 2,866.88 2,867.72 2,866.88 2,867.72 8,960.7K
16:25 2,867.68 2,867.80 2,867.61 2,867.64 7,933.2K
16:26 2,867.68 2,867.85 2,867.26 2,867.26 11,779.5K
16:27 2,866.97 2,867.00 2,866.73 2,866.86 23,652.1K
16:28 2,866.93 2,866.96 2,866.85 2,866.92 14,880.5K
16:29 2,867.01 2,867.36 2,866.97 2,867.34 22,603.9K
16:30 2,867.47 2,867.47 2,867.08 2,867.08 10,555.0K
16:31 2,867.06 2,867.67 2,867.06 2,867.59 28,814.2K
16:32 2,867.57 2,867.77 2,867.41 2,867.41 14,519.5K
16:33 2,867.48 2,867.64 2,867.28 2,867.64 19,367.8K
16:34 2,867.67 2,867.78 2,867.62 2,867.72 25,313.0K
16:35 2,867.58 2,867.91 2,867.58 2,867.77 26,390.1K
16:36 2,867.77 2,867.77 2,867.62 2,867.63 49,928.3K
16:37 2,867.63 2,867.76 2,865.49 2,865.49 41,477.6K
16:38 2,865.46 2,865.47 2,864.83 2,864.83 34,015.0K
16:39 2,864.59 2,864.59 2,862.86 2,862.86 149,261.9K
16:40 2,862.73 2,863.04 2,862.40 2,863.04 75,840.7K
16:41 2,863.07 2,863.23 2,862.81 2,863.07 56,402.6K
16:42 2,862.82 2,862.82 2,862.47 2,862.53 19,268.9K
16:43 2,862.56 2,863.07 2,862.56 2,863.07 16,809.8K
16:44 2,863.10 2,863.68 2,863.05 2,863.67 24,979.6K
16:45 2,863.34 2,863.34 2,863.10 2,863.30 19,339.9K
16:46 2,863.42 2,863.83 2,863.24 2,863.24 31,326.4K
16:47 2,863.32 2,863.88 2,863.32 2,863.71 14,644.5K
16:48 2,863.63 2,864.10 2,863.63 2,863.99 16,828.7K
16:49 2,863.93 2,864.55 2,863.93 2,864.42 14,813.6K
16:50 2,864.46 2,864.83 2,863.93 2,863.93 21,101.7K
16:51 2,863.85 2,864.02 2,863.76 2,863.91 8,998.6K
16:52 2,863.92 2,864.30 2,862.87 2,862.87 21,379.6K
16:53 2,862.83 2,862.83 2,862.12 2,862.16 36,383.4K
16:54 2,862.17 2,863.21 2,862.17 2,863.18 13,358.2K
16:55 2,863.21 2,863.60 2,863.08 2,863.59 19,147.7K
16:56 2,863.59 2,863.80 2,863.55 2,863.58 23,197.4K
16:57 2,863.51 2,863.68 2,863.43 2,863.52 7,445.6K
16:58 2,863.52 2,863.52 2,862.91 2,863.00 22,754.6K
16:59 2,863.01 2,863.36 2,863.01 2,863.33 14,328.8K
17:00 2,863.24 2,863.24 2,861.89 2,861.89 53,949.1K
17:01 2,861.74 2,861.74 2,861.08 2,861.08 62,497.2K
17:02 2,861.07 2,861.27 2,860.60 2,860.60 47,220.1K
17:03 2,860.51 2,860.53 2,859.42 2,859.44 109,250.1K
17:04 2,859.51 2,860.31 2,859.51 2,860.00 54,472.0K
17:05 2,860.24 2,860.99 2,859.94 2,860.82 55,671.8K
17:06 2,860.77 2,860.77 2,860.27 2,860.28 18,493.2K
17:07 2,860.16 2,860.41 2,860.12 2,860.16 29,538.2K
17:08 2,860.12 2,860.15 2,859.78 2,859.94 18,932.1K
17:09 2,859.85 2,859.85 2,858.94 2,858.99 67,932.6K
17:10 2,859.06 2,859.70 2,858.88 2,859.70 102,649.3K
17:11 2,859.57 2,860.03 2,859.57 2,860.03 57,763.7K
17:12 2,860.13 2,860.13 2,859.73 2,860.12 23,859.4K
17:13 2,860.34 2,860.84 2,860.34 2,860.83 29,390.1K
17:14 2,860.92 2,860.98 2,860.57 2,860.57 25,546.0K
17:15 2,860.54 2,862.39 2,860.54 2,862.39 84,847.5K
17:16 2,862.53 2,862.53 2,861.79 2,861.80 29,519.9K
17:17 2,861.65 2,865.42 2,861.65 2,865.42 129,106.9K
17:18 2,865.26 2,865.26 2,863.89 2,864.02 85,006.2K
17:19 2,863.97 2,864.30 2,863.65 2,864.30 60,504.7K
17:20 2,864.16 2,864.45 2,863.85 2,863.85 22,985.6K
17:21 2,863.81 2,863.81 2,862.76 2,862.86 24,633.6K
17:22 2,862.82 2,863.61 2,862.74 2,863.61 19,576.4K
17:23 2,863.74 2,865.08 2,863.74 2,865.08 36,322.2K
17:24 2,864.94 2,865.13 2,864.66 2,864.89 22,896.4K
17:25 2,864.84 2,864.86 2,863.93 2,864.06 12,746.9K
17:26 2,864.08 2,864.22 2,863.09 2,863.09 14,286.0K
17:27 2,863.16 2,863.16 2,862.34 2,862.56 23,474.4K
17:28 2,862.47 2,862.67 2,862.40 2,862.65 13,578.7K
17:29 2,862.71 2,862.79 2,862.41 2,862.55 9,878.2K
17:30 2,862.63 2,862.94 2,862.51 2,862.52 11,725.8K
17:31 2,862.55 2,862.55 2,861.95 2,861.98 19,366.7K
17:32 2,861.94 2,861.99 2,861.73 2,861.84 21,763.2K
17:33 2,861.92 2,862.31 2,861.92 2,862.10 23,809.6K
17:34 2,862.06 2,862.11 2,862.02 2,862.07 6,687.1K
17:35 2,861.90 2,861.90 2,861.49 2,861.59 11,799.2K
17:36 2,861.62 2,861.62 2,861.11 2,861.46 36,779.6K
17:37 2,861.50 2,861.53 2,861.32 2,861.37 12,197.1K
17:38 2,861.30 2,862.10 2,861.28 2,862.10 14,640.6K
17:39 2,862.10 2,862.10 2,861.86 2,861.86 12,048.6K
17:40 2,861.77 2,861.77 2,861.04 2,861.55 23,920.3K
17:41 2,861.76 2,863.52 2,861.52 2,863.33 56,462.7K
17:42 2,863.37 2,863.37 2,861.98 2,861.98 14,743.5K
17:43 2,861.70 2,861.70 2,860.52 2,860.56 18,075.9K
17:44 2,860.52 2,860.98 2,860.52 2,860.98 21,920.3K
17:45 2,860.93 2,860.93 2,859.30 2,859.30 43,548.1K
17:46 2,859.64 2,860.82 2,859.61 2,860.21 35,101.4K
17:47 2,860.17 2,860.44 2,860.17 2,860.38 26,381.8K
17:48 2,860.44 2,861.09 2,860.44 2,860.92 42,942.7K
17:49 2,861.02 2,861.32 2,861.01 2,861.31 16,829.2K
17:50 2,861.35 2,861.35 2,861.21 2,861.21 20,269.1K
17:51 2,861.07 2,861.17 2,860.81 2,861.07 28,483.7K
17:52 2,861.06 2,861.14 2,860.94 2,860.94 20,008.9K
17:53 2,860.86 2,860.89 2,856.89 2,856.89 234,924.5K
17:54 2,856.06 2,856.27 2,855.69 2,856.11 146,019.8K
17:55 2,855.70 2,856.16 2,855.66 2,856.16 69,410.8K
17:56 2,856.31 2,856.31 2,855.63 2,855.64 48,430.9K
17:57 2,855.44 2,855.95 2,855.43 2,855.95 51,876.7K
17:58 2,856.11 2,856.70 2,856.11 2,856.54 50,568.5K
17:59 2,856.48 2,856.87 2,856.26 2,856.26 70,091.5K
18:00 2,856.16 2,856.25 2,856.02 2,856.25 30,463.0K
18:01 2,856.40 2,856.87 2,856.40 2,856.84 22,293.2K
18:02 2,856.79 2,856.79 2,856.07 2,856.07 40,114.0K
18:03 2,856.09 2,856.09 2,855.33 2,855.48 80,196.2K
18:04 2,855.19 2,855.19 2,853.80 2,853.80 142,209.9K
18:05 2,853.45 2,853.45 2,850.73 2,850.94 457,672.4K
18:06 2,850.96 2,850.96 2,850.20 2,850.20 282,670.7K
18:07 2,850.03 2,850.04 2,848.72 2,849.32 295,202.9K
18:08 2,849.37 2,849.49 2,849.09 2,849.49 105,151.3K
18:09 2,849.65 2,849.69 2,848.67 2,848.73 142,230.6K
18:10 2,848.91 2,848.91 2,848.34 2,848.35 130,955.9K
18:11 2,848.10 2,848.13 2,846.27 2,846.30 292,140.0K
18:12 2,846.19 2,846.20 2,845.93 2,846.01 236,337.4K
18:13 2,846.22 2,846.22 2,845.88 2,846.06 101,667.0K
18:14 2,846.00 2,846.24 2,845.50 2,845.73 90,655.3K
18:15 2,845.87 2,848.72 2,845.87 2,848.72 114,532.2K
18:16 2,848.46 2,848.46 2,846.54 2,846.58 57,216.2K
18:17 2,846.01 2,846.65 2,845.98 2,846.62 56,773.3K
18:18 2,846.82 2,846.96 2,844.12 2,844.20 208,598.7K
18:19 2,844.20 2,845.64 2,844.15 2,845.58 89,090.9K
18:20 2,845.80 2,845.80 2,843.57 2,843.84 134,724.2K
18:21 2,844.11 2,845.17 2,844.11 2,845.16 117,947.5K
18:22 2,845.13 2,845.71 2,844.51 2,844.63 94,833.7K
18:23 2,844.35 2,844.49 2,843.46 2,843.46 109,450.5K
18:24 2,843.64 2,843.64 2,842.99 2,843.01 180,733.6K
18:25 2,843.18 2,843.39 2,842.72 2,843.12 122,607.3K
18:26 2,842.77 2,843.02 2,842.47 2,842.51 103,262.9K
18:27 2,842.56 2,842.56 2,839.04 2,839.22 331,191.8K
18:28 2,839.13 2,839.21 2,838.71 2,838.80 179,541.6K
18:29 2,838.39 2,839.59 2,838.38 2,839.59 190,519.4K
18:30 2,839.68 2,839.68 2,835.80 2,835.80 437,781.7K
18:31 2,835.98 2,836.70 2,835.04 2,836.67 198,415.1K
18:32 2,836.90 2,837.54 2,836.90 2,837.29 114,244.9K
18:33 2,837.06 2,838.20 2,837.06 2,838.01 103,888.4K
18:34 2,838.37 2,839.62 2,838.37 2,839.57 116,517.5K
18:35 2,838.48 2,839.12 2,838.16 2,838.67 91,886.9K
18:36 2,838.91 2,839.13 2,837.82 2,837.82 154,795.5K
18:37 2,837.50 2,837.89 2,837.30 2,837.79 59,017.2K
18:38 2,838.05 2,839.16 2,838.05 2,838.76 70,474.1K
18:39 2,838.84 2,839.50 2,838.78 2,839.46 64,822.4K
18:40 2,839.73 2,839.73 2,839.73 2,839.73 245,215.9K
18:43 2,836.70 2,836.70 2,836.70 2,836.70 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음