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 2,789.05 2,789.05 2,786.63 2,786.63 1,272,691.5K
10:01 2,785.07 2,786.53 2,784.76 2,786.53 259,225.1K
10:02 2,786.24 2,786.75 2,785.85 2,786.21 208,407.8K
10:03 2,785.93 2,787.28 2,785.85 2,786.70 157,837.1K
10:04 2,786.47 2,786.48 2,785.01 2,785.01 115,009.6K
10:05 2,784.19 2,784.23 2,782.28 2,784.23 482,241.7K
10:06 2,785.04 2,785.41 2,783.29 2,783.29 296,853.5K
10:07 2,783.49 2,783.61 2,781.59 2,782.73 232,785.0K
10:08 2,782.66 2,783.58 2,781.88 2,781.88 251,452.6K
10:09 2,781.85 2,784.31 2,781.85 2,783.40 246,851.8K
10:10 2,783.58 2,784.13 2,781.56 2,784.13 198,900.0K
10:11 2,784.41 2,786.56 2,784.41 2,786.56 191,566.9K
10:12 2,785.95 2,787.00 2,785.73 2,786.20 168,740.1K
10:13 2,784.78 2,785.81 2,784.20 2,784.20 137,402.6K
10:14 2,784.31 2,785.03 2,783.45 2,783.45 136,140.6K
10:15 2,783.20 2,785.11 2,783.15 2,785.11 62,654.2K
10:16 2,785.11 2,785.43 2,784.43 2,784.86 185,343.2K
10:17 2,784.99 2,785.04 2,784.40 2,784.98 100,997.1K
10:18 2,784.92 2,784.92 2,783.01 2,784.92 160,324.3K
10:19 2,785.00 2,785.00 2,783.98 2,784.11 104,062.8K
10:20 2,784.26 2,784.26 2,782.89 2,783.38 77,294.8K
10:21 2,783.42 2,783.52 2,782.91 2,783.00 64,126.1K
10:22 2,783.03 2,787.45 2,783.03 2,787.45 169,330.4K
10:23 2,787.15 2,787.15 2,785.53 2,785.53 132,343.5K
10:24 2,785.50 2,785.97 2,785.48 2,785.61 85,183.4K
10:25 2,785.18 2,785.18 2,783.86 2,783.86 161,013.6K
10:26 2,783.49 2,783.49 2,782.70 2,783.40 152,764.7K
10:27 2,783.46 2,784.56 2,783.46 2,784.18 100,421.6K
10:28 2,784.11 2,785.86 2,783.85 2,785.76 307,739.1K
10:29 2,785.54 2,785.58 2,783.79 2,784.70 116,490.8K
10:30 2,783.81 2,784.67 2,783.35 2,784.67 154,872.6K
10:31 2,784.86 2,785.82 2,784.86 2,785.76 90,663.7K
10:32 2,785.85 2,786.01 2,785.28 2,785.87 207,069.8K
10:33 2,785.95 2,787.13 2,785.95 2,787.13 185,665.9K
10:34 2,787.19 2,787.37 2,786.60 2,787.26 98,139.9K
10:35 2,787.07 2,787.18 2,786.33 2,786.66 89,798.2K
10:36 2,786.37 2,786.37 2,785.90 2,785.94 78,115.3K
10:37 2,785.93 2,786.83 2,785.86 2,786.80 126,688.6K
10:38 2,786.76 2,786.80 2,784.87 2,785.72 138,372.8K
10:39 2,785.75 2,785.94 2,785.30 2,785.94 149,784.2K
10:40 2,785.88 2,787.16 2,785.87 2,787.09 167,058.1K
10:41 2,787.30 2,787.68 2,786.92 2,787.60 227,473.7K
10:42 2,787.75 2,787.75 2,787.08 2,787.24 166,530.3K
10:43 2,787.00 2,787.56 2,786.64 2,786.64 100,342.7K
10:44 2,786.10 2,786.47 2,785.69 2,786.36 102,388.6K
10:45 2,785.72 2,785.77 2,784.92 2,785.04 120,295.4K
10:46 2,785.27 2,785.39 2,785.24 2,785.37 97,169.5K
10:47 2,785.18 2,785.63 2,784.10 2,784.10 141,843.3K
10:48 2,783.58 2,783.58 2,782.35 2,782.92 407,889.0K
10:49 2,782.69 2,783.22 2,781.32 2,781.32 156,098.2K
10:50 2,780.32 2,780.32 2,777.81 2,777.81 407,313.6K
10:51 2,778.09 2,778.45 2,777.42 2,777.77 246,107.1K
10:52 2,777.98 2,779.31 2,777.98 2,778.61 209,608.3K
10:53 2,778.78 2,778.78 2,776.95 2,777.23 206,579.8K
10:54 2,777.42 2,777.49 2,776.38 2,776.49 126,417.2K
10:55 2,775.89 2,777.67 2,775.74 2,777.51 213,708.1K
10:56 2,776.91 2,777.13 2,776.43 2,777.10 142,521.9K
10:57 2,776.77 2,776.77 2,774.38 2,774.38 165,440.5K
10:58 2,775.14 2,776.18 2,774.62 2,774.94 231,568.9K
10:59 2,775.15 2,775.87 2,775.00 2,775.07 103,935.7K
11:00 2,774.38 2,774.64 2,773.20 2,773.42 187,321.3K
11:01 2,772.71 2,773.42 2,772.48 2,773.42 292,575.6K
11:02 2,773.42 2,773.42 2,771.87 2,772.66 372,037.5K
11:03 2,772.97 2,773.16 2,772.43 2,772.60 125,915.4K
11:04 2,772.72 2,773.16 2,772.50 2,773.15 138,464.3K
11:05 2,772.69 2,773.57 2,772.53 2,773.57 186,786.8K
11:06 2,773.80 2,773.80 2,773.06 2,773.26 164,344.2K
11:07 2,773.29 2,773.35 2,773.11 2,773.35 103,642.4K
11:08 2,773.37 2,773.82 2,773.37 2,773.82 99,001.0K
11:09 2,774.49 2,774.49 2,773.04 2,774.05 182,531.6K
11:10 2,773.85 2,774.04 2,773.44 2,773.59 113,420.7K
11:11 2,773.31 2,774.82 2,773.19 2,774.82 150,153.2K
11:12 2,775.39 2,775.73 2,773.89 2,773.93 238,991.1K
11:13 2,774.00 2,774.30 2,773.66 2,773.66 118,649.0K
11:14 2,773.53 2,774.31 2,773.44 2,774.31 133,002.9K
11:15 2,773.32 2,774.61 2,773.32 2,774.46 180,410.2K
11:16 2,774.29 2,775.38 2,774.29 2,774.66 123,354.0K
11:17 2,774.12 2,775.46 2,774.12 2,774.98 215,259.2K
11:18 2,774.91 2,775.24 2,773.92 2,774.18 132,024.1K
11:19 2,774.12 2,774.24 2,773.07 2,773.83 144,460.4K
11:20 2,773.86 2,774.39 2,773.55 2,774.39 115,069.6K
11:21 2,774.07 2,774.24 2,773.39 2,773.80 216,725.2K
11:22 2,773.45 2,774.27 2,773.30 2,773.30 93,132.7K
11:23 2,773.23 2,773.84 2,773.23 2,773.84 60,973.6K
11:24 2,773.66 2,773.84 2,773.35 2,773.75 88,936.0K
11:25 2,773.28 2,773.43 2,772.52 2,772.81 109,037.7K
11:26 2,772.83 2,772.83 2,769.68 2,770.23 174,593.9K
11:27 2,770.20 2,770.25 2,769.58 2,769.93 139,007.5K
11:28 2,769.93 2,771.58 2,769.93 2,770.68 104,902.0K
11:29 2,770.02 2,770.02 2,769.03 2,769.59 123,453.8K
11:30 2,770.33 2,771.11 2,769.22 2,769.35 108,139.1K
11:31 2,768.54 2,769.25 2,768.08 2,769.02 199,705.2K
11:32 2,769.32 2,769.32 2,768.06 2,768.06 95,410.1K
11:33 2,767.83 2,769.19 2,767.83 2,769.19 94,146.7K
11:34 2,769.22 2,770.16 2,769.06 2,770.16 113,259.5K
11:35 2,770.36 2,771.14 2,770.36 2,771.05 147,345.6K
11:36 2,771.19 2,772.96 2,771.02 2,772.49 164,334.5K
11:37 2,772.95 2,773.28 2,772.32 2,772.90 88,711.4K
11:38 2,772.43 2,772.88 2,772.20 2,772.37 85,607.6K
11:39 2,772.76 2,773.65 2,772.64 2,772.94 75,659.5K
11:40 2,773.70 2,775.86 2,773.70 2,775.75 211,343.5K
11:41 2,775.75 2,776.29 2,775.52 2,776.29 172,093.4K
11:42 2,777.10 2,777.85 2,776.50 2,776.50 155,972.3K
11:43 2,776.55 2,776.55 2,775.53 2,776.29 142,613.2K
11:44 2,776.40 2,777.95 2,776.40 2,777.95 152,899.9K
11:45 2,778.12 2,778.36 2,777.84 2,778.21 84,217.0K
11:46 2,777.96 2,778.33 2,777.75 2,777.92 117,857.2K
11:47 2,777.58 2,777.77 2,777.02 2,777.17 72,228.7K
11:48 2,777.12 2,777.43 2,776.91 2,777.07 57,262.0K
11:49 2,776.92 2,777.38 2,776.80 2,776.94 57,448.2K
11:50 2,776.84 2,777.15 2,776.71 2,777.13 83,266.4K
11:51 2,776.70 2,776.92 2,776.64 2,776.64 58,857.3K
11:52 2,776.77 2,777.62 2,776.77 2,777.62 54,397.0K
11:53 2,777.66 2,777.70 2,777.07 2,777.47 77,488.7K
11:54 2,777.49 2,777.50 2,776.50 2,776.50 68,574.0K
11:55 2,776.87 2,776.87 2,775.87 2,775.87 97,914.3K
11:56 2,776.06 2,776.06 2,774.99 2,775.06 88,536.0K
11:57 2,775.54 2,775.64 2,774.63 2,775.12 63,698.0K
11:58 2,774.75 2,775.05 2,774.63 2,774.70 54,312.8K
11:59 2,775.00 2,775.10 2,773.84 2,773.84 76,234.2K
12:00 2,773.62 2,775.50 2,773.62 2,775.50 86,864.4K
12:01 2,775.56 2,775.56 2,773.08 2,773.16 91,291.3K
12:02 2,773.34 2,774.15 2,773.08 2,773.08 73,911.4K
12:03 2,773.42 2,773.42 2,773.06 2,773.34 61,217.9K
12:04 2,773.53 2,774.18 2,773.38 2,774.15 47,260.9K
12:05 2,773.85 2,774.70 2,773.26 2,773.26 73,081.0K
12:06 2,773.39 2,773.53 2,773.08 2,773.31 54,348.7K
12:07 2,773.50 2,774.01 2,773.41 2,773.43 70,271.2K
12:08 2,773.67 2,774.23 2,773.67 2,774.00 38,951.9K
12:09 2,774.04 2,774.32 2,774.00 2,774.12 49,636.4K
12:10 2,774.22 2,774.24 2,774.07 2,774.13 53,035.0K
12:11 2,774.23 2,774.83 2,774.23 2,774.83 62,072.9K
12:12 2,774.47 2,775.41 2,774.28 2,775.41 85,125.9K
12:13 2,775.47 2,776.58 2,775.47 2,776.37 56,074.2K
12:14 2,776.56 2,777.73 2,776.56 2,777.68 129,669.6K
12:15 2,777.75 2,779.78 2,777.75 2,779.13 169,779.4K
12:16 2,778.74 2,778.97 2,777.30 2,777.35 100,097.7K
12:17 2,777.27 2,778.14 2,777.26 2,778.14 61,637.1K
12:18 2,778.31 2,778.33 2,777.01 2,777.12 72,276.4K
12:19 2,777.24 2,777.24 2,775.19 2,776.37 109,838.3K
12:20 2,776.31 2,776.31 2,773.46 2,773.46 194,850.2K
12:21 2,773.36 2,773.46 2,773.07 2,773.46 72,490.2K
12:22 2,773.56 2,774.05 2,773.27 2,773.27 56,096.2K
12:23 2,773.39 2,773.41 2,771.15 2,771.39 177,159.8K
12:24 2,771.79 2,772.09 2,771.68 2,772.09 59,598.6K
12:25 2,772.17 2,772.17 2,771.44 2,771.52 123,129.9K
12:26 2,771.09 2,771.09 2,769.33 2,769.57 321,241.8K
12:27 2,769.67 2,770.02 2,769.30 2,770.02 325,993.0K
12:28 2,769.91 2,770.15 2,769.52 2,769.70 76,989.6K
12:29 2,769.76 2,770.15 2,769.20 2,769.34 126,209.3K
12:30 2,769.34 2,769.41 2,766.77 2,767.36 449,562.4K
12:31 2,765.92 2,767.53 2,765.67 2,767.53 447,851.4K
12:32 2,767.72 2,767.92 2,767.26 2,767.30 189,328.4K
12:33 2,767.25 2,768.93 2,767.20 2,768.93 100,389.5K
12:34 2,769.10 2,769.26 2,767.51 2,768.62 119,684.9K
12:35 2,767.55 2,767.77 2,767.18 2,767.77 164,791.9K
12:36 2,767.90 2,770.50 2,767.90 2,770.50 88,098.5K
12:37 2,770.73 2,770.80 2,770.01 2,770.80 93,658.8K
12:38 2,770.95 2,771.10 2,769.50 2,769.50 117,659.1K
12:39 2,769.46 2,771.00 2,769.46 2,770.96 86,485.5K
12:40 2,771.01 2,771.38 2,770.31 2,771.04 140,924.8K
12:41 2,771.27 2,772.49 2,770.86 2,772.45 91,742.3K
12:42 2,772.94 2,773.99 2,772.94 2,773.46 97,781.7K
12:43 2,773.53 2,773.71 2,773.05 2,773.71 57,797.6K
12:44 2,773.88 2,774.47 2,773.88 2,774.47 74,695.5K
12:45 2,774.66 2,774.66 2,773.75 2,774.19 75,263.5K
12:46 2,774.26 2,774.34 2,772.72 2,772.72 100,340.6K
12:47 2,773.02 2,773.40 2,773.02 2,773.35 36,127.1K
12:48 2,773.36 2,773.80 2,773.33 2,773.75 31,303.0K
12:49 2,773.92 2,775.02 2,773.92 2,774.71 32,460.2K
12:50 2,774.91 2,774.93 2,774.12 2,774.52 39,451.5K
12:51 2,774.78 2,775.06 2,774.77 2,774.98 28,856.0K
12:52 2,775.31 2,776.01 2,775.27 2,776.00 77,642.6K
12:53 2,775.92 2,776.81 2,775.92 2,776.81 60,392.9K
12:54 2,776.91 2,777.76 2,776.91 2,777.74 134,682.8K
12:55 2,777.44 2,777.44 2,775.12 2,775.21 109,013.8K
12:56 2,775.08 2,775.27 2,774.70 2,774.70 55,825.5K
12:57 2,775.04 2,775.14 2,774.25 2,774.25 77,766.6K
12:58 2,774.56 2,774.73 2,773.81 2,774.17 45,884.4K
12:59 2,774.15 2,774.87 2,774.15 2,774.85 35,576.7K
13:00 2,774.85 2,775.97 2,774.85 2,775.66 71,528.8K
13:01 2,775.86 2,775.86 2,774.52 2,774.92 33,895.8K
13:02 2,775.36 2,775.49 2,773.71 2,773.77 57,255.8K
13:03 2,774.34 2,775.17 2,774.17 2,775.17 39,373.7K
13:04 2,775.06 2,775.23 2,774.75 2,775.00 26,763.6K
13:05 2,775.05 2,776.65 2,775.05 2,776.65 63,501.1K
13:06 2,776.41 2,776.99 2,776.41 2,776.78 50,143.9K
13:07 2,776.48 2,776.48 2,775.85 2,775.93 52,231.9K
13:08 2,776.04 2,776.08 2,775.23 2,775.23 53,638.8K
13:09 2,775.58 2,775.75 2,775.49 2,775.59 22,363.5K
13:10 2,775.79 2,775.79 2,774.28 2,774.28 47,752.8K
13:11 2,774.29 2,774.69 2,774.01 2,774.29 31,871.7K
13:12 2,774.49 2,775.16 2,774.44 2,775.06 44,460.6K
13:13 2,775.00 2,775.85 2,774.84 2,775.85 44,784.3K
13:14 2,775.95 2,776.54 2,775.86 2,776.54 56,446.6K
13:15 2,776.54 2,779.26 2,776.54 2,779.05 223,945.1K
13:16 2,779.04 2,779.32 2,778.71 2,778.71 112,363.9K
13:17 2,777.68 2,778.77 2,777.68 2,778.77 70,414.1K
13:18 2,778.80 2,779.41 2,778.80 2,779.40 56,947.3K
13:19 2,779.55 2,779.74 2,779.15 2,779.21 86,657.2K
13:20 2,779.14 2,780.12 2,779.14 2,780.10 126,730.0K
13:21 2,780.08 2,780.92 2,780.04 2,780.87 239,282.0K
13:22 2,780.77 2,781.68 2,780.77 2,781.49 129,511.0K
13:23 2,781.03 2,784.02 2,781.03 2,784.02 335,672.7K
13:24 2,784.09 2,784.09 2,781.88 2,782.53 253,023.8K
13:25 2,782.65 2,783.30 2,782.57 2,782.73 185,123.3K
13:26 2,782.76 2,783.00 2,781.88 2,782.24 89,399.7K
13:27 2,782.56 2,783.26 2,782.56 2,783.20 87,535.3K
13:28 2,783.09 2,785.05 2,783.05 2,785.05 118,285.9K
13:29 2,784.96 2,785.15 2,783.59 2,783.66 175,352.2K
13:30 2,783.38 2,783.38 2,781.85 2,781.98 121,719.3K
13:31 2,782.21 2,783.41 2,782.21 2,782.62 98,428.8K
13:32 2,782.62 2,783.37 2,782.52 2,783.29 57,745.6K
13:33 2,783.48 2,784.43 2,783.42 2,784.43 120,953.1K
13:34 2,784.48 2,784.48 2,783.03 2,783.03 105,799.7K
13:35 2,782.82 2,782.82 2,781.07 2,781.46 182,637.1K
13:36 2,781.75 2,782.08 2,781.75 2,781.86 51,309.9K
13:37 2,781.86 2,782.44 2,781.86 2,782.21 54,782.3K
13:38 2,781.95 2,782.32 2,781.68 2,781.68 62,962.9K
13:39 2,781.91 2,781.91 2,781.05 2,781.24 81,739.5K
13:40 2,781.26 2,781.58 2,781.14 2,781.33 81,434.5K
13:41 2,781.42 2,782.56 2,781.26 2,782.56 81,060.8K
13:42 2,782.87 2,783.44 2,782.85 2,783.27 110,547.4K
13:43 2,783.08 2,783.08 2,781.99 2,782.17 73,861.7K
13:44 2,782.16 2,782.88 2,782.11 2,782.88 67,980.3K
13:45 2,782.91 2,782.91 2,781.50 2,781.50 50,320.9K
13:46 2,781.66 2,782.05 2,778.61 2,778.61 175,048.8K
13:47 2,778.32 2,779.73 2,778.32 2,779.73 127,368.9K
13:48 2,779.83 2,779.83 2,778.73 2,779.19 83,663.8K
13:49 2,779.29 2,779.90 2,779.29 2,779.68 41,788.6K
13:50 2,778.85 2,779.02 2,778.64 2,778.94 65,421.7K
13:51 2,778.62 2,779.61 2,778.62 2,779.61 77,808.7K
13:52 2,779.71 2,780.34 2,779.68 2,780.34 56,149.4K
13:53 2,780.42 2,781.22 2,780.35 2,781.22 52,696.8K
13:54 2,781.19 2,781.42 2,780.70 2,780.79 23,873.2K
13:55 2,781.08 2,781.08 2,779.51 2,779.66 54,947.3K
13:56 2,779.55 2,779.80 2,778.49 2,778.49 71,311.5K
13:57 2,778.71 2,779.22 2,778.24 2,778.60 59,192.5K
13:58 2,778.71 2,778.71 2,777.00 2,777.43 162,599.3K
13:59 2,777.61 2,777.98 2,777.27 2,777.27 59,921.9K
14:00 2,777.76 2,778.48 2,777.76 2,778.48 42,805.0K
14:01 2,778.50 2,778.75 2,778.50 2,778.66 40,880.1K
14:02 2,778.87 2,779.86 2,778.81 2,779.86 77,634.8K
14:03 2,779.82 2,779.82 2,779.46 2,779.55 38,918.4K
14:04 2,779.60 2,780.34 2,779.54 2,780.34 36,935.4K
14:05 2,779.60 2,779.60 2,778.20 2,779.16 82,603.5K
14:06 2,779.43 2,780.59 2,779.43 2,780.59 48,660.6K
14:07 2,780.85 2,782.33 2,780.81 2,782.33 94,337.1K
14:08 2,781.80 2,782.34 2,781.68 2,782.25 72,374.6K
14:09 2,782.62 2,783.50 2,782.21 2,782.51 138,463.3K
14:10 2,782.49 2,782.65 2,782.36 2,782.63 124,652.0K
14:11 2,782.70 2,782.70 2,781.53 2,782.04 54,053.5K
14:12 2,781.67 2,782.97 2,781.07 2,782.26 64,765.8K
14:13 2,782.39 2,782.79 2,782.30 2,782.79 46,929.0K
14:14 2,782.60 2,782.60 2,781.32 2,781.40 95,398.4K
14:15 2,781.68 2,783.11 2,781.68 2,783.02 102,911.9K
14:16 2,782.72 2,783.03 2,781.94 2,781.94 64,102.5K
14:17 2,781.07 2,781.26 2,780.28 2,780.64 138,577.6K
14:18 2,780.32 2,782.74 2,780.32 2,782.74 82,088.7K
14:19 2,782.72 2,782.75 2,781.12 2,781.35 74,426.1K
14:20 2,781.30 2,781.89 2,781.30 2,781.89 61,026.6K
14:21 2,782.33 2,782.76 2,782.30 2,782.66 40,843.2K
14:22 2,782.71 2,783.23 2,782.71 2,783.23 64,930.8K
14:23 2,783.21 2,783.83 2,782.80 2,783.83 82,988.3K
14:24 2,783.75 2,783.75 2,782.99 2,783.33 56,434.7K
14:25 2,782.77 2,783.20 2,782.61 2,782.96 45,814.9K
14:26 2,783.35 2,783.99 2,783.32 2,783.97 48,433.4K
14:27 2,784.04 2,784.67 2,783.41 2,783.83 92,062.2K
14:28 2,783.64 2,783.79 2,782.23 2,782.23 90,727.7K
14:29 2,782.43 2,783.49 2,782.23 2,783.27 48,975.1K
14:30 2,783.44 2,783.55 2,782.86 2,782.86 51,806.3K
14:31 2,782.96 2,783.74 2,782.96 2,783.06 49,899.4K
14:32 2,783.34 2,783.36 2,782.00 2,782.00 76,676.4K
14:33 2,782.03 2,783.01 2,781.66 2,782.93 44,743.7K
14:34 2,783.23 2,784.27 2,783.23 2,783.95 37,996.3K
14:35 2,784.08 2,784.30 2,784.06 2,784.21 71,575.7K
14:36 2,784.21 2,784.48 2,783.24 2,783.62 34,701.5K
14:37 2,783.71 2,784.33 2,783.71 2,784.30 39,469.2K
14:38 2,784.36 2,784.36 2,783.51 2,784.28 26,922.7K
14:39 2,784.23 2,784.56 2,784.07 2,784.08 90,511.0K
14:40 2,784.07 2,784.21 2,783.14 2,783.14 62,109.1K
14:41 2,783.54 2,783.54 2,783.00 2,783.27 23,109.4K
14:42 2,783.20 2,783.91 2,783.17 2,783.91 73,334.8K
14:43 2,783.78 2,784.49 2,783.76 2,784.49 35,850.0K
14:44 2,784.38 2,784.38 2,783.08 2,783.08 76,231.0K
14:45 2,783.19 2,783.19 2,781.75 2,781.83 66,637.2K
14:46 2,781.89 2,781.96 2,781.26 2,781.26 55,372.1K
14:47 2,780.41 2,780.41 2,779.24 2,779.98 139,411.2K
14:48 2,780.01 2,780.50 2,779.85 2,780.50 53,000.3K
14:49 2,780.62 2,780.67 2,779.47 2,779.57 33,666.8K
14:50 2,779.39 2,779.47 2,777.54 2,778.13 149,622.3K
14:51 2,778.07 2,778.83 2,777.87 2,778.83 55,815.7K
14:52 2,778.59 2,778.64 2,778.40 2,778.62 56,076.0K
14:53 2,778.89 2,779.21 2,778.80 2,779.12 47,117.0K
14:54 2,779.19 2,779.55 2,779.19 2,779.55 26,587.1K
14:55 2,779.74 2,779.78 2,779.00 2,779.51 36,397.9K
14:56 2,779.55 2,780.04 2,778.22 2,778.22 49,210.1K
14:57 2,778.78 2,779.28 2,778.72 2,779.17 55,444.0K
14:58 2,778.15 2,779.03 2,777.80 2,779.02 77,778.1K
14:59 2,777.79 2,778.35 2,777.65 2,777.87 48,079.9K
15:00 2,777.59 2,778.17 2,771.19 2,771.19 564,002.9K
15:01 2,770.88 2,773.23 2,770.18 2,772.82 379,002.8K
15:02 2,772.51 2,773.39 2,772.51 2,773.39 46,650.6K
15:03 2,773.54 2,773.69 2,771.60 2,771.80 115,909.1K
15:04 2,771.78 2,772.79 2,771.78 2,771.99 89,809.3K
15:05 2,772.07 2,773.61 2,772.07 2,773.37 88,234.1K
15:06 2,773.16 2,774.36 2,773.16 2,773.63 144,479.3K
15:07 2,774.04 2,775.64 2,773.92 2,775.13 270,694.5K
15:08 2,775.16 2,775.83 2,774.49 2,774.65 49,438.1K
15:09 2,774.18 2,774.31 2,773.33 2,773.33 101,340.1K
15:10 2,773.32 2,773.32 2,771.96 2,772.44 69,162.5K
15:11 2,772.68 2,773.44 2,772.68 2,773.33 42,792.3K
15:12 2,773.41 2,774.09 2,773.41 2,773.99 43,676.7K
15:13 2,773.92 2,774.14 2,773.05 2,773.45 70,400.4K
15:14 2,773.49 2,773.69 2,772.96 2,773.64 45,426.7K
15:15 2,772.88 2,773.25 2,772.38 2,773.25 62,385.3K
15:16 2,773.40 2,773.59 2,773.25 2,773.59 59,051.0K
15:17 2,773.76 2,773.76 2,772.73 2,772.73 60,869.1K
15:18 2,773.24 2,774.27 2,773.24 2,774.27 68,840.8K
15:19 2,774.39 2,774.43 2,773.35 2,773.35 43,753.8K
15:20 2,773.41 2,773.66 2,772.92 2,773.60 64,614.0K
15:21 2,773.80 2,774.00 2,773.80 2,773.86 44,436.4K
15:22 2,773.46 2,773.46 2,769.04 2,769.41 253,714.0K
15:23 2,769.52 2,769.97 2,767.55 2,767.55 343,444.3K
15:24 2,767.54 2,768.13 2,766.58 2,766.72 397,812.8K
15:25 2,766.12 2,766.12 2,765.09 2,765.45 236,381.6K
15:26 2,765.63 2,766.90 2,765.63 2,766.25 137,028.7K
15:27 2,766.23 2,766.83 2,766.10 2,766.10 177,381.2K
15:28 2,765.99 2,766.77 2,765.23 2,766.77 208,966.6K
15:29 2,767.01 2,768.18 2,766.99 2,768.04 111,072.8K
15:30 2,768.11 2,769.14 2,768.11 2,768.40 91,297.9K
15:31 2,766.57 2,766.77 2,766.50 2,766.75 103,775.0K
15:32 2,766.46 2,767.09 2,765.95 2,766.50 144,409.0K
15:33 2,766.41 2,766.41 2,765.00 2,765.66 147,266.2K
15:34 2,765.71 2,769.65 2,765.71 2,769.65 279,863.4K
15:35 2,770.08 2,772.07 2,770.08 2,770.85 274,599.9K
15:36 2,769.96 2,770.28 2,769.60 2,769.60 88,700.8K
15:37 2,769.22 2,769.22 2,766.02 2,766.02 243,880.5K
15:38 2,764.47 2,764.47 2,756.44 2,756.44 2,207,278.1K
15:39 2,757.64 2,760.07 2,757.64 2,759.61 1,072,346.4K
15:40 2,757.76 2,760.40 2,756.92 2,758.93 952,661.8K
15:41 2,759.98 2,763.11 2,759.98 2,762.04 669,515.2K
15:42 2,761.21 2,763.42 2,761.01 2,763.42 286,927.5K
15:43 2,761.26 2,762.33 2,760.01 2,762.08 608,888.1K
15:44 2,761.17 2,761.84 2,760.57 2,761.07 315,235.7K
15:45 2,760.87 2,763.54 2,760.32 2,763.43 369,097.8K
15:46 2,764.83 2,766.79 2,764.83 2,766.75 407,428.2K
15:47 2,766.72 2,768.51 2,766.72 2,767.58 526,206.6K
15:48 2,768.48 2,771.57 2,768.48 2,770.48 512,766.5K
15:49 2,770.30 2,772.51 2,770.30 2,772.26 459,642.3K
15:50 2,771.55 2,773.24 2,771.55 2,773.24 422,190.0K
15:51 2,773.50 2,780.98 2,773.50 2,780.98 726,234.4K
15:52 2,781.57 2,790.38 2,780.58 2,789.02 1,268,467.5K
15:53 2,790.95 2,790.95 2,785.36 2,785.36 568,628.7K
15:54 2,785.31 2,785.63 2,784.60 2,785.15 267,223.4K
15:55 2,785.84 2,786.04 2,785.82 2,785.82 262,280.7K
15:56 2,785.45 2,785.56 2,783.30 2,783.30 320,949.1K
15:57 2,783.03 2,783.25 2,781.62 2,781.62 184,226.0K
15:58 2,781.00 2,781.00 2,778.83 2,778.83 398,687.2K
15:59 2,778.77 2,779.06 2,778.44 2,778.78 277,198.6K
16:00 2,779.14 2,781.35 2,779.14 2,781.35 225,542.9K
16:01 2,781.02 2,783.40 2,781.02 2,783.40 187,277.8K
16:02 2,784.59 2,785.38 2,784.41 2,784.41 259,348.0K
16:03 2,784.44 2,784.44 2,783.28 2,783.28 153,414.5K
16:04 2,782.87 2,784.22 2,782.80 2,783.20 124,442.9K
16:05 2,782.86 2,782.86 2,781.87 2,782.39 130,028.7K
16:06 2,782.37 2,782.37 2,779.92 2,779.92 146,525.9K
16:07 2,779.06 2,779.06 2,775.13 2,776.75 457,452.5K
16:08 2,776.83 2,778.76 2,776.83 2,777.22 164,653.2K
16:09 2,776.90 2,777.31 2,773.40 2,774.23 242,558.5K
16:10 2,774.32 2,774.41 2,772.75 2,773.62 149,832.5K
16:11 2,773.89 2,773.91 2,772.96 2,773.89 100,614.4K
16:12 2,773.81 2,774.83 2,773.66 2,774.81 102,093.5K
16:13 2,775.60 2,776.47 2,775.60 2,776.38 104,963.0K
16:14 2,776.77 2,776.77 2,775.29 2,775.59 87,437.9K
16:15 2,775.76 2,777.47 2,775.76 2,777.47 80,941.4K
16:16 2,777.27 2,777.63 2,777.04 2,777.63 97,990.6K
16:17 2,777.55 2,777.70 2,776.92 2,777.49 80,567.0K
16:18 2,777.56 2,777.56 2,777.11 2,777.11 56,940.6K
16:19 2,776.95 2,777.16 2,776.66 2,777.16 56,073.7K
16:20 2,777.15 2,777.25 2,776.76 2,777.07 50,439.1K
16:21 2,777.05 2,777.05 2,776.25 2,776.25 62,211.7K
16:22 2,775.81 2,775.87 2,775.55 2,775.87 141,035.3K
16:23 2,776.09 2,776.22 2,775.36 2,775.36 127,717.6K
16:24 2,775.30 2,775.30 2,774.86 2,775.20 113,129.1K
16:25 2,774.78 2,774.78 2,773.03 2,773.03 226,274.0K
16:26 2,772.90 2,772.90 2,770.39 2,770.96 313,050.3K
16:27 2,770.95 2,771.36 2,770.83 2,770.98 156,990.5K
16:28 2,771.03 2,771.24 2,770.18 2,771.21 150,709.4K
16:29 2,770.62 2,770.68 2,769.46 2,769.46 292,671.4K
16:30 2,768.99 2,770.85 2,768.42 2,770.82 311,050.7K
16:31 2,770.75 2,771.83 2,770.75 2,771.73 182,633.7K
16:32 2,771.53 2,771.65 2,771.13 2,771.57 171,226.0K
16:33 2,771.77 2,772.75 2,771.77 2,772.73 120,055.7K
16:34 2,772.74 2,773.23 2,772.56 2,773.22 132,959.7K
16:35 2,773.14 2,773.14 2,770.39 2,770.49 227,681.8K
16:36 2,770.42 2,770.42 2,769.67 2,770.31 147,602.3K
16:37 2,769.43 2,769.62 2,769.04 2,769.05 133,060.2K
16:38 2,769.00 2,769.87 2,769.00 2,769.51 135,502.0K
16:39 2,769.07 2,769.47 2,768.87 2,769.47 108,382.0K
16:40 2,769.60 2,769.88 2,767.57 2,768.02 214,350.9K
16:41 2,768.18 2,769.86 2,768.18 2,769.86 74,847.9K
16:42 2,770.10 2,771.12 2,770.10 2,770.46 144,549.8K
16:43 2,770.61 2,771.53 2,770.48 2,771.53 51,766.6K
16:44 2,771.44 2,772.65 2,771.44 2,772.51 69,597.4K
16:45 2,772.64 2,773.24 2,772.40 2,773.22 70,437.0K
16:46 2,773.16 2,774.96 2,773.10 2,774.96 118,036.4K
16:47 2,775.04 2,775.11 2,774.03 2,774.13 93,666.8K
16:48 2,774.16 2,774.32 2,773.93 2,774.16 80,533.0K
16:49 2,774.58 2,775.86 2,774.58 2,775.86 98,328.9K
16:50 2,776.07 2,776.23 2,776.03 2,776.06 77,436.5K
16:51 2,776.32 2,776.69 2,776.12 2,776.66 140,217.3K
16:52 2,776.48 2,776.95 2,776.38 2,776.95 113,734.3K
16:53 2,776.57 2,776.57 2,776.25 2,776.42 127,209.9K
16:54 2,776.33 2,777.38 2,776.19 2,776.89 135,914.4K
16:55 2,776.87 2,777.20 2,776.85 2,776.92 68,990.8K
16:56 2,776.85 2,777.44 2,776.85 2,777.39 71,485.0K
16:57 2,777.58 2,778.81 2,777.58 2,778.81 104,027.4K
16:58 2,779.00 2,779.71 2,778.88 2,779.69 151,032.9K
16:59 2,779.82 2,780.03 2,779.52 2,779.92 161,177.6K
17:00 2,779.50 2,779.99 2,778.74 2,778.90 154,968.4K
17:01 2,779.76 2,780.12 2,779.76 2,779.78 55,466.2K
17:02 2,779.68 2,780.01 2,778.89 2,779.09 149,267.8K
17:03 2,779.27 2,779.27 2,778.46 2,778.46 61,732.2K
17:04 2,778.53 2,778.61 2,777.92 2,778.61 47,277.7K
17:05 2,778.75 2,781.37 2,778.75 2,781.37 157,484.3K
17:06 2,781.53 2,781.61 2,781.20 2,781.61 105,789.9K
17:07 2,781.51 2,782.06 2,781.43 2,781.43 124,152.5K
17:08 2,781.44 2,781.44 2,780.12 2,780.12 91,182.3K
17:09 2,780.22 2,780.29 2,779.78 2,779.79 103,675.1K
17:10 2,779.57 2,780.38 2,779.57 2,780.33 60,064.1K
17:11 2,780.30 2,781.52 2,780.24 2,781.52 52,606.6K
17:12 2,781.85 2,783.22 2,781.85 2,783.22 177,298.2K
17:13 2,783.53 2,783.86 2,783.49 2,783.53 154,643.0K
17:14 2,783.04 2,783.82 2,783.04 2,783.82 183,218.8K
17:15 2,784.15 2,784.39 2,784.06 2,784.39 229,879.9K
17:16 2,783.90 2,783.90 2,783.35 2,783.47 131,182.0K
17:17 2,783.75 2,783.87 2,783.36 2,783.37 69,665.7K
17:18 2,783.04 2,783.17 2,781.93 2,783.17 95,674.1K
17:19 2,783.28 2,783.74 2,783.28 2,783.74 67,206.4K
17:20 2,783.52 2,783.52 2,783.02 2,783.02 47,727.3K
17:21 2,782.79 2,782.79 2,781.95 2,782.28 87,703.5K
17:22 2,782.26 2,782.26 2,780.53 2,780.53 88,496.1K
17:23 2,780.60 2,780.80 2,780.60 2,780.80 71,149.8K
17:24 2,780.52 2,781.38 2,780.17 2,781.38 153,411.8K
17:25 2,781.51 2,781.54 2,780.70 2,780.71 59,765.4K
17:26 2,780.83 2,780.91 2,779.90 2,780.74 75,480.2K
17:27 2,780.95 2,781.12 2,780.25 2,781.07 112,404.7K
17:28 2,781.12 2,781.46 2,781.12 2,781.36 100,731.2K
17:29 2,781.43 2,782.18 2,781.32 2,782.10 74,514.1K
17:30 2,782.41 2,782.92 2,782.41 2,782.85 85,716.4K
17:31 2,782.66 2,782.66 2,781.97 2,782.02 99,282.5K
17:32 2,781.62 2,782.60 2,781.44 2,782.34 226,549.1K
17:33 2,782.29 2,782.29 2,779.77 2,779.90 185,893.5K
17:34 2,779.98 2,780.04 2,778.96 2,779.18 120,189.8K
17:35 2,779.58 2,781.19 2,779.58 2,781.15 81,515.5K
17:36 2,781.58 2,783.09 2,781.58 2,783.09 104,084.9K
17:37 2,783.25 2,783.92 2,783.11 2,783.11 80,159.3K
17:38 2,783.12 2,783.30 2,782.91 2,782.94 129,235.2K
17:39 2,783.11 2,783.74 2,783.11 2,783.74 79,575.6K
17:40 2,783.85 2,784.22 2,783.84 2,784.20 63,833.4K
17:41 2,784.25 2,784.51 2,783.98 2,784.19 132,213.6K
17:42 2,784.29 2,784.88 2,784.29 2,784.82 114,703.7K
17:43 2,784.85 2,785.44 2,784.85 2,785.44 80,657.8K
17:44 2,785.63 2,787.69 2,785.63 2,787.57 180,845.3K
17:45 2,787.90 2,797.34 2,787.90 2,797.34 904,681.7K
17:46 2,798.51 2,804.93 2,798.51 2,803.81 1,520,007.8K
17:47 2,809.15 2,809.15 2,802.97 2,802.97 1,019,873.3K
17:48 2,802.88 2,803.47 2,801.78 2,802.12 485,928.0K
17:49 2,802.22 2,803.82 2,802.22 2,803.78 277,776.0K
17:50 2,805.65 2,805.73 2,804.94 2,805.61 425,893.5K
17:51 2,805.77 2,808.10 2,804.72 2,804.73 476,663.4K
17:52 2,805.08 2,805.08 2,803.00 2,803.88 278,243.4K
17:53 2,804.09 2,804.97 2,802.59 2,802.59 245,718.6K
17:54 2,802.59 2,802.59 2,799.68 2,799.68 293,773.0K
17:55 2,800.53 2,801.03 2,799.31 2,800.53 232,819.7K
17:56 2,801.13 2,801.73 2,800.98 2,801.72 140,326.1K
17:57 2,802.21 2,802.47 2,801.90 2,802.34 161,318.2K
17:58 2,802.11 2,802.36 2,801.70 2,801.88 98,254.9K
17:59 2,801.84 2,802.09 2,799.74 2,800.76 141,180.4K
18:00 2,801.22 2,802.01 2,800.98 2,800.98 177,999.7K
18:01 2,801.02 2,801.21 2,797.54 2,797.54 265,489.6K
18:02 2,798.13 2,799.00 2,798.13 2,799.00 172,133.6K
18:03 2,799.21 2,799.24 2,798.74 2,799.09 125,127.8K
18:04 2,799.34 2,799.72 2,798.77 2,798.86 89,193.4K
18:05 2,798.66 2,798.66 2,796.93 2,796.93 158,921.6K
18:06 2,796.82 2,798.56 2,796.69 2,798.56 160,224.9K
18:07 2,798.89 2,799.08 2,798.43 2,798.43 127,932.8K
18:08 2,798.23 2,798.24 2,797.72 2,798.24 78,071.0K
18:09 2,798.24 2,798.24 2,797.40 2,797.98 89,668.2K
18:10 2,798.01 2,799.36 2,798.01 2,799.32 76,168.3K
18:11 2,798.69 2,798.69 2,797.49 2,798.40 83,706.6K
18:12 2,798.96 2,801.31 2,798.81 2,801.31 132,080.5K
18:13 2,801.75 2,803.46 2,801.75 2,803.07 208,861.9K
18:14 2,802.63 2,803.92 2,801.95 2,803.92 155,911.2K
18:15 2,804.35 2,804.69 2,803.76 2,803.76 152,308.9K
18:16 2,803.55 2,803.70 2,803.36 2,803.49 70,235.7K
18:17 2,803.24 2,803.24 2,801.11 2,801.15 139,172.2K
18:18 2,801.50 2,801.62 2,800.91 2,800.99 98,101.0K
18:19 2,800.37 2,801.15 2,800.37 2,800.98 91,908.2K
18:20 2,800.90 2,800.90 2,799.39 2,799.39 142,792.7K
18:21 2,799.57 2,799.90 2,799.47 2,799.56 60,596.6K
18:22 2,799.79 2,799.79 2,798.44 2,798.56 132,030.0K
18:23 2,799.47 2,799.47 2,798.21 2,798.42 132,511.2K
18:24 2,798.53 2,798.87 2,798.46 2,798.58 93,622.0K
18:25 2,798.75 2,799.18 2,798.61 2,798.87 68,887.8K
18:26 2,799.29 2,800.24 2,799.14 2,800.09 85,850.9K
18:27 2,800.24 2,800.35 2,799.19 2,799.19 78,652.6K
18:28 2,798.85 2,799.01 2,797.80 2,797.80 100,835.8K
18:29 2,798.11 2,798.29 2,797.85 2,797.89 59,971.0K
18:30 2,799.12 2,800.11 2,798.91 2,798.93 312,932.8K
18:31 2,798.65 2,799.12 2,792.80 2,792.80 422,694.9K
18:32 2,793.12 2,794.74 2,793.12 2,794.74 151,145.3K
18:33 2,794.79 2,794.79 2,793.05 2,793.14 90,628.0K
18:34 2,793.12 2,793.93 2,793.12 2,793.64 145,645.9K
18:35 2,792.93 2,793.38 2,792.61 2,793.38 109,794.3K
18:36 2,793.50 2,794.08 2,793.50 2,793.99 62,291.9K
18:37 2,794.11 2,794.30 2,793.89 2,794.12 53,866.0K
18:38 2,794.33 2,794.40 2,794.04 2,794.16 68,356.0K
18:39 2,794.10 2,794.56 2,794.10 2,794.48 110,274.7K
18:40 2,794.35 2,794.35 2,794.35 2,794.35 322,038.3K
18:43 2,792.16 2,792.16 2,792.16 2,792.16 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음