MOEX Russia Index (IMOEX)

IMOEX
🏛️ 러시아 연방 →
2,645.83
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 2,827.79 2,827.83 2,826.04 2,826.26 1,289,280.3K
10:01 2,825.79 2,827.66 2,825.71 2,827.62 133,410.5K
10:02 2,827.75 2,828.70 2,826.92 2,827.82 131,388.4K
10:03 2,828.07 2,829.51 2,828.07 2,828.64 134,891.9K
10:04 2,827.95 2,827.95 2,826.39 2,826.49 89,952.0K
10:05 2,826.08 2,826.08 2,822.25 2,822.27 415,526.5K
10:06 2,821.41 2,823.22 2,821.41 2,822.14 280,134.8K
10:07 2,822.29 2,822.99 2,821.53 2,821.53 149,754.7K
10:08 2,821.44 2,823.46 2,821.42 2,823.46 156,744.5K
10:09 2,823.76 2,823.76 2,821.00 2,821.00 169,694.3K
10:10 2,821.00 2,821.73 2,820.56 2,821.73 167,456.0K
10:11 2,821.67 2,822.56 2,821.67 2,822.48 129,432.3K
10:12 2,822.54 2,822.56 2,821.82 2,822.26 106,734.2K
10:13 2,822.23 2,824.10 2,822.23 2,823.38 100,201.0K
10:14 2,822.95 2,822.95 2,822.19 2,822.43 61,331.0K
10:15 2,822.53 2,822.53 2,819.97 2,820.11 199,866.1K
10:16 2,820.39 2,820.86 2,820.28 2,820.86 82,438.5K
10:17 2,820.99 2,820.99 2,819.02 2,819.02 175,389.9K
10:18 2,818.41 2,818.66 2,817.39 2,818.66 277,661.0K
10:19 2,818.94 2,818.94 2,818.49 2,818.90 75,708.0K
10:20 2,818.97 2,819.18 2,817.62 2,817.72 262,724.2K
10:21 2,817.75 2,817.86 2,817.34 2,817.86 120,041.4K
10:22 2,818.59 2,818.59 2,818.08 2,818.47 175,634.5K
10:23 2,818.49 2,819.75 2,818.16 2,819.72 227,240.0K
10:24 2,819.60 2,819.60 2,818.43 2,818.43 124,409.7K
10:25 2,818.76 2,819.80 2,818.76 2,819.31 145,551.6K
10:26 2,819.08 2,819.08 2,817.57 2,817.96 172,751.1K
10:27 2,818.04 2,818.41 2,818.00 2,818.37 99,602.7K
10:28 2,818.27 2,819.84 2,818.24 2,819.84 100,466.6K
10:29 2,820.26 2,820.26 2,818.80 2,819.04 92,675.2K
10:30 2,818.91 2,819.58 2,818.77 2,819.58 87,282.7K
10:31 2,819.59 2,819.86 2,818.67 2,818.67 85,569.8K
10:32 2,818.83 2,820.01 2,818.83 2,820.01 97,552.6K
10:33 2,819.95 2,820.40 2,819.46 2,819.81 142,925.4K
10:34 2,819.81 2,820.21 2,819.33 2,819.52 93,271.3K
10:35 2,818.85 2,820.43 2,818.85 2,820.43 94,261.7K
10:36 2,820.67 2,821.47 2,820.67 2,821.44 93,023.1K
10:37 2,821.60 2,822.97 2,821.53 2,822.89 111,516.6K
10:38 2,823.19 2,823.35 2,822.44 2,822.84 134,164.0K
10:39 2,823.19 2,824.61 2,822.84 2,824.46 156,884.6K
10:40 2,824.63 2,825.86 2,824.58 2,825.86 67,059.4K
10:41 2,825.72 2,825.73 2,824.53 2,824.53 134,433.0K
10:42 2,823.89 2,825.91 2,823.80 2,825.91 92,847.3K
10:43 2,826.32 2,826.41 2,825.29 2,825.29 101,958.1K
10:44 2,825.14 2,826.09 2,825.14 2,825.61 48,046.8K
10:45 2,825.59 2,826.19 2,825.45 2,826.17 45,559.8K
10:46 2,826.01 2,826.01 2,824.84 2,824.84 52,525.7K
10:47 2,824.70 2,825.62 2,824.70 2,825.51 20,236.6K
10:48 2,825.32 2,826.38 2,825.32 2,825.70 47,334.9K
10:49 2,825.48 2,825.79 2,825.04 2,825.04 67,168.7K
10:50 2,825.10 2,825.10 2,824.50 2,824.50 68,930.6K
10:51 2,824.59 2,824.59 2,823.11 2,823.11 152,709.4K
10:52 2,823.29 2,823.29 2,821.93 2,822.22 131,474.4K
10:53 2,822.60 2,822.60 2,821.73 2,821.73 57,242.8K
10:54 2,821.93 2,822.92 2,821.85 2,822.35 172,092.4K
10:55 2,822.25 2,822.79 2,822.25 2,822.79 62,810.3K
10:56 2,822.91 2,823.34 2,822.02 2,822.02 76,025.8K
10:57 2,822.06 2,822.06 2,821.63 2,821.80 54,550.9K
10:58 2,822.09 2,822.24 2,821.96 2,822.24 40,446.6K
10:59 2,822.59 2,822.72 2,822.08 2,822.08 53,466.2K
11:00 2,822.05 2,822.36 2,821.78 2,822.36 99,147.7K
11:01 2,822.36 2,824.54 2,822.36 2,824.54 192,752.4K
11:02 2,824.43 2,838.09 2,824.34 2,830.99 1,670,158.3K
11:03 2,831.41 2,832.20 2,830.43 2,830.67 588,431.7K
11:04 2,831.02 2,835.14 2,830.85 2,833.58 592,890.6K
11:05 2,832.90 2,832.90 2,831.23 2,831.93 240,737.7K
11:06 2,831.62 2,831.62 2,829.12 2,831.16 491,133.2K
11:07 2,831.09 2,831.09 2,829.88 2,829.88 168,209.8K
11:08 2,830.17 2,831.27 2,829.61 2,831.27 211,439.7K
11:09 2,830.56 2,830.67 2,829.63 2,829.63 152,157.1K
11:10 2,830.02 2,831.22 2,829.75 2,830.42 164,262.5K
11:11 2,830.34 2,830.34 2,828.04 2,828.96 203,537.8K
11:12 2,829.24 2,829.24 2,828.23 2,828.41 154,945.4K
11:13 2,828.36 2,830.46 2,828.36 2,830.46 147,399.6K
11:14 2,830.59 2,832.20 2,830.59 2,832.20 215,070.0K
11:15 2,832.51 2,832.51 2,829.21 2,829.75 255,968.6K
11:16 2,830.25 2,830.56 2,829.57 2,829.57 90,023.0K
11:17 2,829.84 2,830.63 2,829.84 2,830.63 50,880.1K
11:18 2,830.88 2,832.04 2,830.88 2,832.02 89,566.4K
11:19 2,831.81 2,832.06 2,831.23 2,831.23 85,654.8K
11:20 2,831.34 2,831.51 2,829.59 2,829.69 128,839.7K
11:21 2,829.05 2,829.12 2,827.44 2,829.03 143,263.4K
11:22 2,828.90 2,829.19 2,828.44 2,828.65 69,709.8K
11:23 2,828.53 2,829.15 2,828.49 2,829.06 94,649.7K
11:24 2,829.40 2,829.60 2,829.40 2,829.47 54,173.3K
11:25 2,829.03 2,829.32 2,829.03 2,829.04 61,118.5K
11:26 2,829.02 2,829.84 2,828.95 2,829.84 102,927.7K
11:27 2,829.93 2,830.32 2,829.93 2,830.25 114,926.8K
11:28 2,829.94 2,830.20 2,829.19 2,829.19 102,498.0K
11:29 2,829.19 2,829.85 2,828.93 2,829.80 110,389.7K
11:30 2,829.41 2,829.41 2,828.88 2,829.29 59,300.2K
11:31 2,829.19 2,829.30 2,829.00 2,829.15 60,450.6K
11:32 2,829.25 2,829.35 2,829.01 2,829.03 53,458.1K
11:33 2,829.10 2,829.10 2,828.03 2,828.48 102,122.9K
11:34 2,828.25 2,828.54 2,828.07 2,828.15 47,554.8K
11:35 2,828.11 2,828.11 2,827.86 2,828.09 52,367.2K
11:36 2,828.28 2,828.57 2,828.19 2,828.57 39,736.8K
11:37 2,828.36 2,829.64 2,828.36 2,829.54 180,246.6K
11:38 2,829.46 2,829.66 2,829.18 2,829.21 50,800.5K
11:39 2,828.90 2,830.02 2,828.90 2,830.02 74,134.4K
11:40 2,830.16 2,830.23 2,828.28 2,828.31 77,282.0K
11:41 2,828.59 2,829.22 2,828.17 2,828.31 54,269.3K
11:42 2,828.23 2,828.66 2,826.46 2,826.53 84,815.0K
11:43 2,826.64 2,827.16 2,826.64 2,827.16 98,231.4K
11:44 2,827.46 2,828.06 2,827.45 2,827.70 58,961.4K
11:45 2,827.59 2,828.39 2,827.59 2,828.39 40,008.6K
11:46 2,828.82 2,828.91 2,828.39 2,828.39 35,379.7K
11:47 2,828.48 2,828.82 2,828.35 2,828.82 33,725.0K
11:48 2,828.87 2,829.80 2,828.74 2,829.75 37,583.6K
11:49 2,830.12 2,831.15 2,830.12 2,830.94 119,549.2K
11:50 2,830.79 2,830.79 2,829.69 2,829.69 57,502.7K
11:51 2,829.00 2,829.00 2,827.99 2,828.13 66,977.3K
11:52 2,828.47 2,828.90 2,828.40 2,828.66 30,026.3K
11:53 2,828.78 2,829.95 2,828.78 2,829.95 49,812.8K
11:54 2,829.99 2,830.14 2,829.24 2,829.76 59,519.0K
11:55 2,829.81 2,830.28 2,829.35 2,830.21 150,078.9K
11:56 2,830.12 2,830.37 2,829.89 2,829.92 73,322.4K
11:57 2,829.92 2,829.92 2,829.19 2,829.92 41,534.2K
11:58 2,829.93 2,830.10 2,829.28 2,829.64 109,542.1K
11:59 2,829.84 2,829.95 2,829.35 2,829.35 35,163.5K
12:00 2,828.90 2,829.06 2,828.17 2,828.17 55,552.0K
12:01 2,828.25 2,828.25 2,827.84 2,827.95 46,092.8K
12:02 2,828.28 2,828.30 2,827.83 2,827.90 27,960.1K
12:03 2,827.87 2,827.87 2,826.77 2,826.77 74,387.8K
12:04 2,826.82 2,826.83 2,825.96 2,826.61 73,018.4K
12:05 2,826.77 2,826.98 2,826.45 2,826.45 36,650.9K
12:06 2,824.18 2,824.18 2,816.35 2,820.72 1,325,582.2K
12:07 2,819.98 2,820.26 2,818.32 2,820.26 224,771.8K
12:08 2,820.53 2,820.82 2,819.97 2,819.97 113,054.4K
12:09 2,820.22 2,821.86 2,820.22 2,820.36 97,365.6K
12:10 2,820.36 2,821.13 2,818.95 2,819.02 119,729.0K
12:11 2,818.86 2,819.18 2,818.65 2,818.81 108,695.9K
12:12 2,818.92 2,819.96 2,818.91 2,819.92 152,571.4K
12:13 2,819.82 2,820.76 2,819.82 2,820.44 63,084.8K
12:14 2,820.56 2,820.56 2,819.49 2,819.49 135,288.0K
12:15 2,819.67 2,821.91 2,819.67 2,821.91 89,189.2K
12:16 2,821.75 2,824.04 2,821.75 2,823.40 108,540.2K
12:17 2,823.72 2,825.18 2,823.72 2,823.99 93,354.5K
12:18 2,823.87 2,823.88 2,823.01 2,823.16 45,899.4K
12:19 2,822.96 2,823.31 2,822.96 2,823.31 50,537.3K
12:20 2,823.26 2,823.47 2,822.83 2,822.83 58,596.4K
12:21 2,822.13 2,822.41 2,821.44 2,821.44 93,123.0K
12:22 2,821.47 2,821.47 2,820.20 2,820.20 91,014.6K
12:23 2,820.73 2,821.95 2,820.38 2,820.38 80,086.6K
12:24 2,820.39 2,820.86 2,820.39 2,820.86 57,487.7K
12:25 2,821.20 2,821.89 2,821.18 2,821.89 50,341.3K
12:26 2,821.84 2,821.84 2,819.77 2,819.99 63,763.6K
12:27 2,819.97 2,820.25 2,819.84 2,820.04 73,172.3K
12:28 2,820.15 2,820.78 2,819.33 2,820.66 128,641.2K
12:29 2,820.83 2,821.33 2,820.83 2,821.25 49,577.3K
12:30 2,821.07 2,821.42 2,820.99 2,821.42 32,310.4K
12:31 2,821.56 2,822.00 2,821.54 2,821.81 49,745.8K
12:32 2,821.93 2,822.25 2,821.92 2,822.23 38,689.2K
12:33 2,822.45 2,822.50 2,821.99 2,822.17 50,385.0K
12:34 2,822.30 2,822.36 2,821.59 2,821.59 33,333.5K
12:35 2,821.20 2,822.17 2,821.16 2,822.17 41,372.5K
12:36 2,822.36 2,822.83 2,822.35 2,822.69 98,143.4K
12:37 2,822.52 2,822.52 2,822.08 2,822.38 58,940.6K
12:38 2,822.54 2,823.07 2,822.46 2,823.07 30,010.0K
12:39 2,823.14 2,823.21 2,822.99 2,822.99 23,807.4K
12:40 2,823.33 2,823.33 2,822.85 2,823.00 32,968.5K
12:41 2,822.96 2,822.96 2,822.22 2,822.27 29,697.1K
12:42 2,822.25 2,822.50 2,822.21 2,822.28 12,844.1K
12:43 2,822.25 2,822.70 2,822.19 2,822.60 68,945.7K
12:44 2,822.56 2,822.74 2,822.35 2,822.68 53,184.1K
12:45 2,822.48 2,822.57 2,822.01 2,822.01 33,493.1K
12:46 2,821.91 2,822.01 2,821.37 2,821.75 81,575.1K
12:47 2,821.93 2,822.35 2,821.77 2,822.35 34,222.0K
12:48 2,822.37 2,827.11 2,822.37 2,827.11 285,919.2K
12:49 2,825.64 2,826.11 2,824.72 2,825.44 180,807.2K
12:50 2,825.61 2,826.24 2,825.55 2,826.22 111,679.7K
12:51 2,826.36 2,826.56 2,825.27 2,825.27 53,357.7K
12:52 2,825.29 2,825.68 2,825.03 2,825.68 45,932.5K
12:53 2,825.48 2,826.01 2,825.48 2,825.73 32,725.1K
12:54 2,825.95 2,826.48 2,825.85 2,826.00 34,743.8K
12:55 2,826.16 2,826.16 2,825.82 2,825.94 16,691.3K
12:56 2,825.97 2,826.03 2,825.60 2,825.69 61,661.5K
12:57 2,825.71 2,825.71 2,825.11 2,825.67 48,209.7K
12:58 2,825.68 2,825.68 2,825.20 2,825.36 42,276.5K
12:59 2,825.09 2,825.15 2,824.77 2,824.77 52,015.0K
13:00 2,824.75 2,824.75 2,823.48 2,823.48 50,829.0K
13:01 2,823.63 2,824.25 2,823.63 2,824.12 24,738.2K
13:02 2,824.55 2,824.78 2,824.38 2,824.38 39,770.6K
13:03 2,824.39 2,824.44 2,823.96 2,824.18 37,144.3K
13:04 2,824.45 2,824.45 2,823.85 2,823.85 35,269.2K
13:05 2,823.35 2,823.36 2,822.79 2,822.80 44,557.9K
13:06 2,822.72 2,822.80 2,822.63 2,822.66 39,042.7K
13:07 2,822.44 2,822.77 2,822.44 2,822.59 40,643.3K
13:08 2,822.61 2,822.61 2,821.66 2,821.66 76,974.0K
13:09 2,821.40 2,821.70 2,821.19 2,821.70 94,106.6K
13:10 2,821.97 2,822.38 2,821.96 2,822.16 63,536.2K
13:11 2,822.15 2,822.15 2,821.48 2,821.48 41,838.6K
13:12 2,821.52 2,821.88 2,821.31 2,821.53 71,570.9K
13:13 2,821.48 2,821.86 2,821.07 2,821.07 68,068.0K
13:14 2,821.18 2,821.18 2,820.43 2,820.89 96,063.9K
13:15 2,820.96 2,822.03 2,820.96 2,821.86 84,515.4K
13:16 2,822.29 2,822.99 2,822.29 2,822.79 72,921.9K
13:17 2,822.52 2,822.76 2,822.47 2,822.75 30,991.6K
13:18 2,822.85 2,823.08 2,822.70 2,822.90 23,078.6K
13:19 2,822.87 2,822.87 2,822.24 2,822.24 75,597.6K
13:20 2,822.19 2,822.54 2,822.19 2,822.48 27,862.7K
13:21 2,822.43 2,822.44 2,822.04 2,822.04 46,296.1K
13:22 2,822.12 2,822.44 2,822.12 2,822.43 29,860.2K
13:23 2,822.37 2,822.86 2,822.36 2,822.80 120,896.7K
13:24 2,822.85 2,823.92 2,822.75 2,823.92 51,525.9K
13:25 2,824.11 2,825.83 2,824.10 2,825.83 84,026.2K
13:26 2,825.69 2,825.69 2,824.73 2,824.83 50,553.8K
13:27 2,824.80 2,824.80 2,823.41 2,823.41 59,610.5K
13:28 2,823.37 2,823.37 2,821.61 2,821.68 75,107.8K
13:29 2,821.59 2,821.59 2,821.08 2,821.08 74,474.3K
13:30 2,821.03 2,821.04 2,820.33 2,820.33 48,837.1K
13:31 2,820.42 2,821.41 2,820.42 2,821.15 29,250.8K
13:32 2,822.83 2,823.05 2,822.80 2,822.88 56,226.7K
13:33 2,822.85 2,822.85 2,822.44 2,822.44 19,654.6K
13:34 2,822.59 2,823.58 2,822.52 2,823.52 38,770.9K
13:35 2,823.38 2,823.46 2,823.20 2,823.46 29,562.4K
13:36 2,823.71 2,823.75 2,823.59 2,823.75 24,444.3K
13:37 2,823.46 2,823.57 2,823.15 2,823.43 48,492.4K
13:38 2,823.45 2,823.81 2,823.43 2,823.79 22,449.4K
13:39 2,823.81 2,823.81 2,823.59 2,823.59 22,931.4K
13:40 2,823.65 2,823.77 2,823.58 2,823.77 49,930.9K
13:41 2,823.80 2,823.84 2,823.70 2,823.84 21,734.4K
13:42 2,823.86 2,823.88 2,823.11 2,823.39 29,871.6K
13:43 2,823.49 2,823.84 2,823.49 2,823.74 19,478.9K
13:44 2,823.77 2,823.88 2,823.55 2,823.74 50,205.5K
13:45 2,823.67 2,824.20 2,823.67 2,824.18 23,389.1K
13:46 2,824.11 2,824.28 2,824.07 2,824.28 20,827.8K
13:47 2,824.41 2,824.63 2,824.23 2,824.23 48,256.3K
13:48 2,824.37 2,824.59 2,824.24 2,824.26 28,100.9K
13:49 2,824.01 2,824.22 2,823.86 2,824.00 26,488.0K
13:50 2,824.18 2,824.18 2,823.57 2,823.57 31,658.0K
13:51 2,823.54 2,823.79 2,823.52 2,823.79 18,890.5K
13:52 2,823.61 2,824.10 2,823.60 2,823.79 24,235.1K
13:53 2,823.77 2,823.85 2,823.64 2,823.69 12,385.6K
13:54 2,823.61 2,823.61 2,822.80 2,822.80 18,585.2K
13:55 2,822.92 2,822.92 2,822.28 2,822.36 30,977.9K
13:56 2,822.36 2,822.40 2,822.29 2,822.40 32,144.5K
13:57 2,822.24 2,822.24 2,821.92 2,821.92 19,223.8K
13:58 2,821.85 2,822.08 2,821.57 2,821.57 44,929.0K
13:59 2,821.49 2,821.58 2,821.21 2,821.52 42,850.4K
14:00 2,821.43 2,822.10 2,821.43 2,821.96 18,575.3K
14:01 2,822.02 2,823.31 2,821.64 2,823.31 110,653.7K
14:02 2,823.18 2,823.18 2,822.67 2,822.70 50,774.5K
14:03 2,822.79 2,822.81 2,822.51 2,822.55 25,682.0K
14:04 2,822.84 2,822.84 2,822.53 2,822.75 36,752.7K
14:05 2,822.78 2,822.78 2,822.48 2,822.57 24,406.8K
14:06 2,822.59 2,822.95 2,822.59 2,822.63 28,831.0K
14:07 2,822.58 2,823.00 2,822.58 2,822.78 29,022.6K
14:08 2,822.79 2,823.21 2,822.79 2,823.13 27,533.2K
14:09 2,822.86 2,823.93 2,822.86 2,823.93 60,030.3K
14:10 2,824.29 2,826.89 2,824.29 2,826.15 206,599.8K
14:11 2,825.01 2,825.15 2,824.88 2,825.09 69,773.9K
14:12 2,825.08 2,825.33 2,825.08 2,825.33 35,132.6K
14:13 2,825.39 2,825.82 2,825.24 2,825.77 52,670.4K
14:14 2,825.89 2,825.89 2,825.12 2,825.12 33,594.2K
14:15 2,825.03 2,825.03 2,824.65 2,824.74 65,616.8K
14:16 2,824.94 2,825.80 2,824.89 2,825.77 25,066.2K
14:17 2,825.67 2,825.79 2,824.24 2,824.24 140,977.3K
14:18 2,824.26 2,824.45 2,824.03 2,824.39 35,381.4K
14:19 2,824.30 2,824.43 2,824.10 2,824.11 55,084.7K
14:20 2,824.06 2,824.20 2,823.90 2,823.94 36,725.7K
14:21 2,823.86 2,824.91 2,823.86 2,824.91 30,094.2K
14:22 2,824.91 2,826.51 2,824.91 2,826.51 132,358.4K
14:23 2,826.62 2,830.02 2,826.62 2,829.43 231,654.8K
14:24 2,830.78 2,830.78 2,829.16 2,829.54 132,589.5K
14:25 2,830.57 2,831.28 2,830.33 2,830.33 116,412.5K
14:26 2,830.19 2,830.26 2,829.93 2,829.93 53,858.6K
14:27 2,829.51 2,830.88 2,829.08 2,830.88 69,616.1K
14:28 2,830.52 2,833.90 2,829.94 2,833.90 233,690.5K
14:29 2,841.19 2,843.77 2,837.50 2,838.15 1,192,463.1K
14:30 2,839.14 2,840.20 2,838.68 2,838.97 229,369.5K
14:31 2,838.52 2,838.68 2,836.82 2,836.82 112,558.4K
14:32 2,836.61 2,836.75 2,835.46 2,836.20 190,131.9K
14:33 2,835.90 2,835.90 2,834.35 2,834.35 67,164.1K
14:34 2,834.67 2,835.26 2,834.49 2,835.11 47,074.9K
14:35 2,835.29 2,836.13 2,835.29 2,835.98 64,713.7K
14:36 2,835.83 2,835.99 2,833.94 2,833.94 47,815.7K
14:37 2,833.64 2,833.91 2,833.29 2,833.91 34,877.1K
14:38 2,834.02 2,834.79 2,834.02 2,834.47 33,575.1K
14:39 2,834.65 2,834.82 2,834.40 2,834.40 25,774.4K
14:40 2,834.00 2,834.51 2,833.91 2,834.51 42,854.5K
14:41 2,834.59 2,834.82 2,834.55 2,834.71 23,696.3K
14:42 2,834.49 2,834.71 2,834.36 2,834.41 27,649.5K
14:43 2,834.35 2,834.79 2,834.35 2,834.76 15,012.1K
14:44 2,834.75 2,834.81 2,834.37 2,834.37 17,480.0K
14:45 2,834.21 2,834.67 2,834.21 2,834.64 17,004.2K
14:46 2,834.61 2,834.79 2,834.55 2,834.77 28,146.3K
14:47 2,834.78 2,834.80 2,834.58 2,834.63 27,239.0K
14:48 2,835.02 2,835.70 2,835.02 2,835.70 76,144.9K
14:49 2,835.63 2,835.68 2,835.10 2,835.10 65,002.8K
14:50 2,835.07 2,835.07 2,834.77 2,834.89 50,210.9K
14:51 2,835.06 2,835.28 2,834.98 2,835.02 37,116.6K
14:52 2,835.00 2,836.18 2,835.00 2,836.18 29,527.5K
14:53 2,836.15 2,836.68 2,836.15 2,836.44 58,695.5K
14:54 2,836.26 2,836.60 2,835.91 2,836.60 28,983.1K
14:55 2,836.65 2,837.10 2,836.65 2,836.82 36,248.7K
14:56 2,836.87 2,836.91 2,836.20 2,836.20 56,655.8K
14:57 2,836.52 2,836.57 2,836.05 2,836.25 45,278.8K
14:58 2,836.30 2,836.56 2,836.26 2,836.46 27,967.7K
14:59 2,836.42 2,836.52 2,836.19 2,836.20 22,800.5K
15:00 2,836.72 2,837.04 2,835.72 2,835.72 83,278.4K
15:01 2,835.75 2,836.30 2,835.75 2,836.01 102,543.9K
15:02 2,835.86 2,837.45 2,835.86 2,837.39 92,256.0K
15:03 2,837.33 2,837.51 2,836.99 2,836.99 42,013.5K
15:04 2,836.96 2,837.17 2,836.83 2,836.97 38,230.5K
15:05 2,837.42 2,837.73 2,837.35 2,837.73 50,905.3K
15:06 2,837.87 2,838.86 2,837.62 2,838.86 116,456.2K
15:07 2,839.34 2,839.35 2,838.82 2,838.83 149,596.4K
15:08 2,838.47 2,838.84 2,837.92 2,837.92 55,847.1K
15:09 2,837.74 2,837.90 2,837.61 2,837.73 38,957.4K
15:10 2,836.81 2,837.14 2,836.73 2,837.04 46,818.0K
15:11 2,837.31 2,837.74 2,837.31 2,837.74 28,016.5K
15:12 2,837.76 2,837.76 2,836.79 2,836.79 23,757.9K
15:13 2,836.62 2,836.62 2,835.66 2,835.80 36,730.4K
15:14 2,835.91 2,835.91 2,835.39 2,835.50 43,316.6K
15:15 2,835.00 2,837.52 2,835.00 2,836.49 78,515.3K
15:16 2,836.32 2,836.32 2,835.85 2,835.92 33,834.6K
15:17 2,836.41 2,837.06 2,836.34 2,837.06 30,666.2K
15:18 2,837.02 2,837.33 2,836.90 2,837.27 39,311.6K
15:19 2,837.59 2,837.71 2,837.17 2,837.28 32,207.9K
15:20 2,837.36 2,837.48 2,837.32 2,837.39 28,445.2K
15:21 2,837.57 2,838.06 2,837.12 2,838.06 54,155.9K
15:22 2,838.06 2,838.74 2,838.06 2,838.74 44,585.6K
15:23 2,838.87 2,839.23 2,838.37 2,838.37 74,161.5K
15:24 2,838.30 2,838.33 2,838.11 2,838.24 18,891.5K
15:25 2,838.41 2,838.68 2,838.40 2,838.66 54,637.2K
15:26 2,838.28 2,838.28 2,837.34 2,837.75 54,260.4K
15:27 2,837.86 2,837.86 2,837.20 2,837.20 34,148.5K
15:28 2,836.91 2,836.91 2,835.54 2,835.88 81,748.9K
15:29 2,836.10 2,836.48 2,835.91 2,836.16 66,402.0K
15:30 2,836.39 2,836.40 2,836.20 2,836.38 27,899.5K
15:31 2,836.55 2,836.62 2,836.10 2,836.10 27,377.8K
15:32 2,836.05 2,836.18 2,835.69 2,835.78 17,665.5K
15:33 2,835.77 2,836.28 2,835.71 2,836.28 20,715.6K
15:34 2,836.27 2,836.33 2,832.17 2,832.71 336,296.3K
15:35 2,833.33 2,833.60 2,833.24 2,833.54 89,492.3K
15:36 2,833.65 2,833.75 2,833.16 2,833.36 60,007.2K
15:37 2,833.24 2,833.37 2,831.64 2,831.76 61,963.0K
15:38 2,832.01 2,832.81 2,831.86 2,832.65 40,731.0K
15:39 2,832.39 2,832.39 2,831.50 2,831.68 66,415.7K
15:40 2,831.63 2,831.74 2,830.58 2,831.74 139,368.5K
15:41 2,831.75 2,832.10 2,831.75 2,831.81 35,370.0K
15:42 2,831.87 2,832.30 2,831.82 2,832.30 53,674.7K
15:43 2,832.38 2,832.43 2,832.08 2,832.08 24,766.2K
15:44 2,832.16 2,833.06 2,832.16 2,832.87 52,054.7K
15:45 2,833.06 2,833.54 2,833.06 2,833.54 26,349.8K
15:46 2,833.57 2,834.71 2,833.40 2,834.62 146,608.6K
15:47 2,834.81 2,835.04 2,834.63 2,834.77 88,187.5K
15:48 2,834.87 2,836.04 2,834.62 2,835.68 57,154.2K
15:49 2,835.61 2,836.01 2,834.60 2,834.60 57,517.6K
15:50 2,834.58 2,834.92 2,834.51 2,834.51 28,668.0K
15:51 2,834.52 2,834.57 2,834.17 2,834.19 44,611.5K
15:52 2,834.06 2,835.44 2,834.06 2,835.40 54,326.3K
15:53 2,835.25 2,836.45 2,835.25 2,836.37 62,244.7K
15:54 2,836.15 2,836.17 2,835.89 2,835.92 31,731.5K
15:55 2,836.00 2,836.30 2,835.92 2,836.16 34,939.0K
15:56 2,836.36 2,836.47 2,836.17 2,836.17 38,247.4K
15:57 2,835.94 2,835.94 2,835.34 2,835.34 31,878.9K
15:58 2,835.67 2,835.78 2,835.06 2,835.06 29,104.6K
15:59 2,835.12 2,835.12 2,834.54 2,834.54 29,899.2K
16:00 2,833.88 2,834.27 2,833.23 2,833.23 62,220.7K
16:01 2,833.06 2,833.79 2,832.84 2,833.79 44,075.9K
16:02 2,833.99 2,834.12 2,833.67 2,834.12 31,325.2K
16:03 2,834.58 2,834.58 2,834.24 2,834.44 21,975.9K
16:04 2,834.46 2,835.12 2,834.43 2,835.03 24,167.1K
16:05 2,835.07 2,835.22 2,835.04 2,835.16 18,243.3K
16:06 2,834.97 2,834.98 2,834.20 2,834.20 40,106.0K
16:07 2,833.32 2,833.44 2,833.07 2,833.33 46,774.9K
16:08 2,833.61 2,834.50 2,833.61 2,834.35 33,236.6K
16:09 2,834.33 2,834.37 2,834.04 2,834.25 15,166.7K
16:10 2,834.59 2,835.07 2,834.59 2,835.07 31,879.0K
16:11 2,835.11 2,835.62 2,835.11 2,835.60 20,267.2K
16:12 2,835.69 2,836.46 2,835.69 2,836.46 27,372.0K
16:13 2,836.46 2,836.49 2,835.49 2,835.49 30,369.6K
16:14 2,835.35 2,835.60 2,834.97 2,835.01 42,171.4K
16:15 2,835.12 2,835.76 2,835.12 2,835.76 31,518.0K
16:16 2,835.03 2,835.13 2,834.60 2,834.78 65,492.5K
16:17 2,834.77 2,834.96 2,834.69 2,834.96 14,582.7K
16:18 2,834.94 2,834.94 2,834.19 2,834.40 43,160.1K
16:19 2,834.26 2,834.80 2,834.26 2,834.50 31,853.2K
16:20 2,834.44 2,834.47 2,834.27 2,834.37 18,667.7K
16:21 2,834.35 2,835.11 2,834.35 2,835.10 42,065.8K
16:22 2,834.90 2,834.97 2,834.20 2,834.32 24,918.5K
16:23 2,834.26 2,834.26 2,833.93 2,834.06 19,904.1K
16:24 2,834.07 2,834.19 2,833.99 2,834.05 27,737.0K
16:25 2,833.95 2,833.95 2,833.43 2,833.65 22,729.0K
16:26 2,833.60 2,833.60 2,833.38 2,833.47 24,369.0K
16:27 2,833.27 2,833.27 2,832.38 2,832.40 51,450.4K
16:28 2,832.44 2,833.84 2,832.44 2,833.84 26,575.0K
16:29 2,834.05 2,834.37 2,833.99 2,834.37 30,633.2K
16:30 2,834.38 2,834.52 2,833.97 2,833.97 34,918.0K
16:31 2,833.95 2,833.95 2,833.44 2,833.84 18,625.7K
16:32 2,833.91 2,833.93 2,833.76 2,833.86 9,338.7K
16:33 2,833.81 2,834.40 2,833.81 2,834.37 27,393.9K
16:34 2,834.09 2,834.11 2,833.89 2,834.09 27,671.8K
16:35 2,834.03 2,834.06 2,833.77 2,833.88 16,273.0K
16:36 2,834.03 2,834.42 2,834.03 2,834.42 20,831.1K
16:37 2,833.99 2,834.18 2,833.43 2,833.43 22,547.0K
16:38 2,832.68 2,832.68 2,831.87 2,832.05 57,947.6K
16:39 2,832.09 2,832.44 2,832.03 2,832.32 34,523.2K
16:40 2,832.36 2,832.36 2,831.74 2,831.74 36,193.7K
16:41 2,831.08 2,831.21 2,830.65 2,830.72 54,427.1K
16:42 2,830.78 2,830.78 2,827.59 2,827.59 130,787.9K
16:43 2,825.71 2,828.44 2,825.71 2,828.44 601,080.6K
16:44 2,828.73 2,829.50 2,828.73 2,829.50 106,541.9K
16:45 2,829.21 2,829.21 2,828.12 2,828.12 54,026.3K
16:46 2,827.20 2,829.80 2,826.86 2,829.53 250,205.8K
16:47 2,829.27 2,829.27 2,827.12 2,827.29 59,848.4K
16:48 2,827.64 2,828.38 2,827.59 2,828.38 29,593.4K
16:49 2,828.79 2,828.90 2,828.49 2,828.49 35,267.8K
16:50 2,828.71 2,828.71 2,827.71 2,827.71 38,373.3K
16:51 2,827.65 2,828.23 2,827.64 2,828.02 60,946.9K
16:52 2,828.07 2,828.22 2,827.24 2,827.31 54,200.5K
16:53 2,827.30 2,827.30 2,826.77 2,827.06 73,702.8K
16:54 2,827.11 2,827.15 2,826.85 2,827.01 60,934.1K
16:55 2,826.98 2,827.32 2,826.42 2,827.32 48,201.6K
16:56 2,827.58 2,828.08 2,827.58 2,827.89 47,702.0K
16:57 2,828.00 2,828.42 2,828.00 2,828.12 37,071.0K
16:58 2,828.28 2,828.80 2,828.27 2,828.67 37,292.7K
16:59 2,829.08 2,829.55 2,828.98 2,829.46 47,783.3K
17:00 2,828.26 2,828.37 2,828.10 2,828.10 31,346.7K
17:01 2,827.83 2,827.97 2,827.67 2,827.67 21,536.4K
17:02 2,827.69 2,827.88 2,827.31 2,827.31 24,216.5K
17:03 2,827.46 2,827.46 2,827.15 2,827.29 44,815.3K
17:04 2,827.22 2,827.22 2,825.43 2,825.70 65,795.5K
17:05 2,825.87 2,825.90 2,824.59 2,824.59 68,882.7K
17:06 2,824.85 2,825.32 2,824.75 2,824.90 97,183.4K
17:07 2,824.82 2,824.82 2,821.77 2,822.16 239,982.3K
17:08 2,820.97 2,820.97 2,820.10 2,820.77 291,428.0K
17:09 2,821.13 2,822.21 2,821.13 2,822.10 101,219.7K
17:10 2,821.74 2,821.74 2,820.87 2,821.56 94,224.9K
17:11 2,821.25 2,821.67 2,821.23 2,821.58 55,186.7K
17:12 2,821.62 2,821.62 2,820.90 2,821.29 74,486.2K
17:13 2,821.03 2,821.03 2,820.01 2,820.27 99,826.5K
17:14 2,820.76 2,822.26 2,820.76 2,822.26 114,063.9K
17:15 2,822.44 2,822.44 2,821.53 2,821.53 66,446.2K
17:16 2,821.41 2,821.75 2,820.66 2,820.71 80,442.1K
17:17 2,820.75 2,820.77 2,819.46 2,819.51 97,602.5K
17:18 2,819.62 2,820.36 2,818.87 2,820.33 92,911.1K
17:19 2,819.55 2,820.34 2,819.55 2,819.96 99,162.6K
17:20 2,819.84 2,819.96 2,819.30 2,819.35 66,302.7K
17:21 2,818.29 2,818.29 2,817.34 2,817.50 161,899.2K
17:22 2,817.48 2,818.91 2,817.39 2,818.24 117,260.3K
17:23 2,818.31 2,818.72 2,818.31 2,818.72 69,915.5K
17:24 2,818.64 2,818.76 2,818.52 2,818.52 45,864.7K
17:25 2,818.62 2,818.89 2,818.37 2,818.47 37,745.6K
17:26 2,818.38 2,818.54 2,818.34 2,818.54 21,872.8K
17:27 2,818.91 2,819.56 2,818.83 2,819.48 66,581.1K
17:28 2,819.60 2,819.92 2,819.60 2,819.88 41,293.9K
17:29 2,819.87 2,820.05 2,819.86 2,819.91 24,222.4K
17:30 2,820.01 2,820.33 2,819.74 2,820.33 43,379.5K
17:31 2,820.29 2,820.57 2,820.29 2,820.54 57,582.3K
17:32 2,820.62 2,820.74 2,820.42 2,820.42 55,370.5K
17:33 2,820.38 2,820.38 2,819.92 2,819.97 58,400.0K
17:34 2,820.78 2,821.42 2,820.78 2,821.42 60,993.2K
17:35 2,821.40 2,821.53 2,821.30 2,821.45 38,153.2K
17:36 2,821.47 2,821.47 2,821.03 2,821.03 23,986.4K
17:37 2,820.99 2,820.99 2,820.23 2,820.23 36,483.1K
17:38 2,820.17 2,820.48 2,820.10 2,820.48 60,451.6K
17:39 2,820.36 2,821.78 2,820.31 2,821.63 51,474.9K
17:40 2,821.74 2,821.94 2,821.40 2,821.63 53,570.8K
17:41 2,821.67 2,821.86 2,821.34 2,821.86 88,345.6K
17:42 2,821.66 2,821.74 2,820.94 2,820.94 63,668.8K
17:43 2,820.81 2,820.93 2,820.67 2,820.83 32,252.9K
17:44 2,820.83 2,820.83 2,820.43 2,820.60 44,628.1K
17:45 2,820.68 2,821.31 2,820.58 2,821.31 34,729.1K
17:46 2,821.39 2,821.91 2,821.26 2,821.49 75,688.1K
17:47 2,821.45 2,821.46 2,820.24 2,820.44 31,336.7K
17:48 2,820.56 2,821.56 2,820.53 2,821.56 82,748.9K
17:49 2,821.60 2,821.68 2,821.26 2,821.62 21,583.6K
17:50 2,821.63 2,822.06 2,821.63 2,821.86 24,546.7K
17:51 2,821.90 2,822.59 2,821.87 2,822.41 49,654.6K
17:52 2,822.41 2,822.48 2,821.68 2,821.71 49,209.3K
17:53 2,821.86 2,822.05 2,821.66 2,821.75 61,581.6K
17:54 2,821.81 2,821.81 2,821.18 2,821.18 27,866.4K
17:55 2,821.29 2,821.55 2,821.25 2,821.44 46,967.2K
17:56 2,821.45 2,822.46 2,821.45 2,822.46 41,832.6K
17:57 2,822.41 2,824.56 2,822.41 2,823.56 111,941.3K
17:58 2,823.25 2,824.80 2,823.25 2,824.54 51,742.8K
17:59 2,824.40 2,824.45 2,823.60 2,823.72 35,007.4K
18:00 2,824.48 2,830.31 2,824.41 2,827.07 609,896.4K
18:01 2,826.60 2,826.84 2,825.37 2,825.78 155,018.5K
18:02 2,825.56 2,825.61 2,824.80 2,824.80 56,165.2K
18:03 2,825.10 2,825.28 2,824.87 2,825.15 62,678.2K
18:04 2,825.12 2,825.26 2,824.31 2,824.64 48,382.9K
18:05 2,824.70 2,825.06 2,824.66 2,824.86 41,310.6K
18:06 2,824.95 2,825.91 2,824.95 2,825.62 69,119.1K
18:07 2,825.52 2,825.52 2,824.84 2,825.23 53,872.0K
18:08 2,825.22 2,825.35 2,824.45 2,824.48 41,764.0K
18:09 2,824.51 2,824.51 2,822.17 2,822.17 114,524.1K
18:10 2,822.39 2,823.29 2,822.39 2,822.45 92,743.3K
18:11 2,822.19 2,822.20 2,821.46 2,821.46 44,772.2K
18:12 2,821.11 2,821.11 2,817.37 2,817.37 173,615.6K
18:13 2,817.78 2,818.29 2,817.78 2,817.85 82,370.6K
18:14 2,817.93 2,817.93 2,816.73 2,816.73 79,100.8K
18:15 2,816.68 2,816.68 2,816.18 2,816.42 102,703.8K
18:16 2,816.41 2,816.92 2,816.19 2,816.92 99,594.7K
18:17 2,816.86 2,816.93 2,816.40 2,816.40 54,018.5K
18:18 2,816.36 2,816.36 2,811.43 2,812.30 450,309.5K
18:19 2,812.51 2,812.77 2,811.87 2,812.12 100,931.2K
18:20 2,811.81 2,811.81 2,810.52 2,810.62 263,132.2K
18:21 2,810.47 2,810.65 2,810.06 2,810.65 147,841.7K
18:22 2,810.20 2,811.91 2,810.20 2,811.91 160,944.0K
18:23 2,811.74 2,811.74 2,811.12 2,811.12 81,958.8K
18:24 2,811.05 2,811.05 2,810.58 2,810.75 186,132.9K
18:25 2,810.69 2,811.35 2,810.68 2,810.68 102,849.9K
18:26 2,810.23 2,810.27 2,808.35 2,808.39 186,435.2K
18:27 2,808.39 2,808.39 2,808.09 2,808.39 116,446.9K
18:28 2,807.83 2,808.41 2,807.10 2,807.39 264,378.8K
18:29 2,806.75 2,807.22 2,806.40 2,807.20 242,340.6K
18:30 2,806.67 2,808.01 2,806.57 2,807.94 214,248.0K
18:31 2,807.73 2,809.32 2,807.41 2,809.32 173,229.6K
18:32 2,809.90 2,811.36 2,809.90 2,811.31 228,569.7K
18:33 2,811.35 2,811.35 2,809.64 2,809.69 119,848.1K
18:34 2,809.72 2,809.81 2,807.84 2,807.84 128,508.3K
18:35 2,807.69 2,807.74 2,806.63 2,807.74 200,615.5K
18:36 2,808.06 2,809.04 2,808.06 2,809.04 137,922.6K
18:37 2,809.02 2,809.17 2,808.62 2,809.08 118,606.9K
18:38 2,809.38 2,811.23 2,809.36 2,811.14 156,066.8K
18:39 2,810.88 2,811.63 2,810.12 2,811.58 121,074.3K
18:40 2,811.72 2,811.72 2,811.72 2,811.72 333,921.2K
18:43 2,809.58 2,809.58 2,809.58 2,809.58 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음