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 2,777.51 2,777.51 2,775.80 2,775.94 494,655.8K
10:01 2,775.29 2,775.48 2,771.10 2,771.10 186,034.3K
10:02 2,771.71 2,772.45 2,770.83 2,772.45 196,812.9K
10:03 2,772.47 2,773.58 2,772.03 2,773.45 139,435.8K
10:04 2,773.55 2,773.83 2,773.30 2,773.70 68,572.4K
10:05 2,773.93 2,774.54 2,773.64 2,774.42 70,933.1K
10:06 2,774.30 2,774.30 2,771.72 2,771.99 85,271.5K
10:07 2,771.03 2,771.11 2,770.46 2,770.46 111,381.1K
10:08 2,770.71 2,772.01 2,770.34 2,772.01 73,195.4K
10:09 2,772.06 2,772.58 2,771.99 2,772.58 55,258.4K
10:10 2,772.56 2,772.99 2,771.92 2,772.18 76,067.0K
10:11 2,771.99 2,772.07 2,771.59 2,771.59 78,542.4K
10:12 2,771.71 2,771.71 2,768.54 2,768.65 188,575.1K
10:13 2,768.57 2,768.83 2,768.22 2,768.77 68,285.8K
10:14 2,768.84 2,768.87 2,768.26 2,768.26 43,392.4K
10:15 2,768.47 2,769.44 2,768.40 2,769.44 69,079.2K
10:16 2,769.74 2,770.04 2,769.58 2,769.79 42,150.5K
10:17 2,770.08 2,770.44 2,770.04 2,770.44 46,810.5K
10:18 2,770.65 2,771.17 2,770.25 2,771.17 125,262.0K
10:19 2,771.32 2,772.21 2,771.32 2,772.21 67,503.5K
10:20 2,772.17 2,772.21 2,771.62 2,772.21 71,733.9K
10:21 2,772.19 2,772.57 2,771.48 2,772.52 111,757.8K
10:22 2,772.47 2,772.47 2,771.80 2,771.80 83,167.0K
10:23 2,771.68 2,771.87 2,771.16 2,771.16 43,640.2K
10:24 2,771.21 2,771.21 2,770.55 2,770.58 47,500.5K
10:25 2,770.55 2,770.56 2,770.35 2,770.52 33,238.0K
10:26 2,770.54 2,771.63 2,770.54 2,771.63 63,373.4K
10:27 2,771.87 2,772.86 2,771.87 2,772.86 88,103.4K
10:28 2,772.94 2,773.82 2,772.80 2,773.71 107,897.5K
10:29 2,773.86 2,773.86 2,773.53 2,773.66 53,866.9K
10:30 2,773.23 2,773.42 2,773.13 2,773.25 102,852.5K
10:31 2,772.79 2,772.79 2,771.26 2,771.38 48,988.5K
10:32 2,771.38 2,771.41 2,769.16 2,769.19 113,584.5K
10:33 2,769.25 2,769.25 2,768.13 2,768.90 131,535.8K
10:34 2,768.91 2,768.91 2,768.07 2,768.58 75,935.2K
10:35 2,768.73 2,768.87 2,768.23 2,768.86 70,298.1K
10:36 2,768.90 2,769.84 2,768.90 2,769.82 92,311.8K
10:37 2,769.40 2,769.52 2,769.02 2,769.02 68,218.9K
10:38 2,768.98 2,768.98 2,767.14 2,767.34 184,599.4K
10:39 2,767.17 2,767.29 2,766.57 2,766.74 116,023.5K
10:40 2,766.68 2,779.33 2,766.65 2,777.08 681,786.9K
10:41 2,777.52 2,777.94 2,775.13 2,776.08 271,115.0K
10:42 2,776.71 2,776.71 2,773.86 2,774.04 175,273.0K
10:43 2,773.88 2,775.48 2,773.88 2,775.48 87,163.6K
10:44 2,774.76 2,774.86 2,774.51 2,774.86 169,600.8K
10:45 2,774.84 2,774.84 2,772.84 2,772.86 216,184.6K
10:46 2,772.83 2,772.98 2,772.20 2,772.98 107,292.2K
10:47 2,773.14 2,774.14 2,773.14 2,773.67 61,802.5K
10:48 2,773.71 2,773.71 2,773.22 2,773.60 46,221.6K
10:49 2,773.62 2,773.76 2,773.50 2,773.72 54,675.7K
10:50 2,773.74 2,773.74 2,773.08 2,773.14 47,197.7K
10:51 2,773.09 2,773.85 2,773.09 2,773.43 56,069.7K
10:52 2,773.64 2,774.55 2,773.64 2,774.55 45,491.2K
10:53 2,774.77 2,775.89 2,774.77 2,775.80 97,205.7K
10:54 2,776.30 2,776.40 2,775.98 2,776.40 88,097.4K
10:55 2,776.67 2,776.69 2,775.81 2,775.81 77,455.9K
10:56 2,775.80 2,776.11 2,774.87 2,774.87 46,959.0K
10:57 2,774.85 2,774.88 2,774.63 2,774.85 56,212.8K
10:58 2,774.83 2,775.23 2,774.79 2,774.97 47,154.2K
10:59 2,774.92 2,774.94 2,774.47 2,774.78 34,837.4K
11:00 2,774.76 2,774.76 2,774.46 2,774.53 77,326.1K
11:01 2,774.44 2,774.60 2,772.13 2,772.33 107,749.5K
11:02 2,771.72 2,773.51 2,771.72 2,771.98 64,710.8K
11:03 2,771.49 2,772.75 2,771.08 2,772.75 117,563.8K
11:04 2,772.73 2,773.19 2,772.61 2,773.18 30,021.6K
11:05 2,773.55 2,773.58 2,773.15 2,773.44 120,618.3K
11:06 2,773.39 2,774.75 2,773.37 2,774.75 139,565.6K
11:07 2,774.99 2,775.02 2,774.27 2,774.64 85,391.3K
11:08 2,774.73 2,774.90 2,774.69 2,774.90 22,143.2K
11:09 2,774.97 2,775.37 2,774.97 2,775.18 50,641.5K
11:10 2,775.16 2,775.57 2,775.16 2,775.31 54,737.7K
11:11 2,775.37 2,775.37 2,774.83 2,775.10 49,856.7K
11:12 2,774.34 2,774.56 2,774.26 2,774.26 30,071.1K
11:13 2,774.24 2,774.27 2,773.79 2,773.87 60,397.1K
11:14 2,774.02 2,774.12 2,773.49 2,774.12 79,835.0K
11:15 2,774.41 2,775.19 2,774.41 2,775.19 53,918.3K
11:16 2,775.26 2,777.57 2,775.26 2,777.57 196,890.0K
11:17 2,777.94 2,778.48 2,776.52 2,776.99 148,898.5K
11:18 2,777.00 2,777.73 2,776.65 2,777.73 56,401.2K
11:19 2,778.20 2,778.71 2,778.11 2,778.71 68,325.5K
11:20 2,778.54 2,778.54 2,776.92 2,776.92 82,654.5K
11:21 2,776.41 2,776.82 2,776.41 2,776.74 54,302.1K
11:22 2,776.70 2,776.70 2,774.73 2,775.97 65,887.1K
11:23 2,776.09 2,776.13 2,775.37 2,775.37 73,542.2K
11:24 2,775.34 2,775.34 2,774.73 2,774.76 64,058.6K
11:25 2,774.93 2,775.45 2,774.80 2,775.45 53,612.8K
11:26 2,775.68 2,775.99 2,775.41 2,775.84 40,018.6K
11:27 2,775.70 2,776.86 2,775.70 2,776.31 51,264.9K
11:28 2,776.04 2,776.48 2,775.95 2,776.48 36,996.2K
11:29 2,776.55 2,776.62 2,775.32 2,776.59 65,408.5K
11:30 2,776.43 2,776.92 2,776.15 2,776.15 34,676.7K
11:31 2,776.04 2,776.34 2,775.98 2,776.01 35,643.0K
11:32 2,776.11 2,776.12 2,774.66 2,774.69 49,270.3K
11:33 2,774.80 2,775.00 2,774.19 2,774.90 52,072.3K
11:34 2,775.16 2,775.56 2,775.10 2,775.10 41,131.9K
11:35 2,774.91 2,774.93 2,774.82 2,774.87 23,554.1K
11:36 2,774.88 2,774.88 2,774.42 2,774.42 32,497.9K
11:37 2,774.46 2,774.46 2,772.17 2,772.17 103,728.2K
11:38 2,772.20 2,773.37 2,772.20 2,773.37 48,621.3K
11:39 2,773.40 2,774.06 2,773.40 2,774.06 165,943.7K
11:40 2,774.11 2,774.71 2,774.11 2,774.69 40,268.6K
11:41 2,774.70 2,774.70 2,774.09 2,774.11 33,433.8K
11:42 2,774.14 2,774.54 2,774.14 2,774.37 73,316.1K
11:43 2,774.31 2,774.71 2,774.29 2,774.46 83,811.7K
11:44 2,773.85 2,773.85 2,773.18 2,773.50 74,220.8K
11:45 2,773.37 2,773.56 2,772.31 2,773.08 78,595.4K
11:46 2,773.07 2,773.07 2,772.13 2,772.29 64,124.3K
11:47 2,772.32 2,772.44 2,771.73 2,771.73 58,750.3K
11:48 2,771.77 2,771.77 2,770.70 2,771.12 112,209.8K
11:49 2,771.17 2,771.55 2,770.77 2,771.55 61,840.0K
11:50 2,771.54 2,771.54 2,769.60 2,770.11 155,151.7K
11:51 2,770.13 2,770.43 2,769.82 2,769.99 86,346.2K
11:52 2,770.08 2,770.69 2,770.08 2,770.59 107,479.3K
11:53 2,770.79 2,771.42 2,770.79 2,771.14 89,321.2K
11:54 2,770.91 2,771.32 2,770.66 2,770.77 123,993.0K
11:55 2,770.91 2,771.07 2,770.78 2,771.00 71,355.9K
11:56 2,771.00 2,771.80 2,771.00 2,771.80 116,252.8K
11:57 2,771.88 2,772.65 2,771.88 2,772.52 105,749.0K
11:58 2,772.56 2,772.74 2,772.56 2,772.64 41,753.4K
11:59 2,773.10 2,774.91 2,773.07 2,774.83 134,446.8K
12:00 2,774.73 2,774.84 2,773.90 2,774.13 116,149.0K
12:01 2,774.23 2,774.23 2,773.85 2,773.85 47,169.8K
12:02 2,773.35 2,773.48 2,773.13 2,773.46 32,421.5K
12:03 2,773.54 2,773.93 2,773.53 2,773.93 34,139.9K
12:04 2,773.98 2,773.98 2,773.19 2,773.19 54,682.9K
12:05 2,773.11 2,774.57 2,772.82 2,774.57 76,874.1K
12:06 2,774.91 2,777.51 2,774.91 2,775.86 249,368.7K
12:07 2,775.93 2,779.45 2,775.93 2,779.35 229,470.4K
12:08 2,779.47 2,779.65 2,779.02 2,779.64 87,772.1K
12:09 2,779.56 2,779.62 2,778.81 2,779.62 64,328.2K
12:10 2,779.82 2,782.15 2,779.82 2,781.50 219,186.0K
12:11 2,781.53 2,781.87 2,780.28 2,780.45 199,129.7K
12:12 2,780.52 2,781.53 2,780.52 2,781.53 85,685.4K
12:13 2,781.75 2,781.75 2,781.28 2,781.28 163,737.5K
12:14 2,781.38 2,781.38 2,780.44 2,780.69 100,616.9K
12:15 2,780.66 2,781.12 2,780.52 2,780.95 129,183.4K
12:16 2,781.01 2,781.92 2,781.01 2,781.23 108,558.5K
12:17 2,781.49 2,782.00 2,781.36 2,782.00 96,674.3K
12:18 2,782.11 2,783.21 2,782.06 2,783.20 126,815.4K
12:19 2,783.58 2,783.58 2,781.74 2,781.74 85,053.7K
12:20 2,781.21 2,782.01 2,781.10 2,781.79 68,850.9K
12:21 2,781.98 2,782.28 2,781.97 2,782.12 68,794.5K
12:22 2,782.02 2,782.02 2,780.17 2,780.17 98,305.3K
12:23 2,779.80 2,779.80 2,777.94 2,777.94 192,700.3K
12:24 2,778.17 2,778.34 2,777.48 2,777.49 197,018.9K
12:25 2,777.64 2,778.28 2,777.42 2,778.15 64,062.1K
12:26 2,778.50 2,778.50 2,778.16 2,778.21 77,153.3K
12:27 2,778.05 2,778.07 2,777.60 2,777.61 46,426.7K
12:28 2,777.74 2,778.13 2,777.68 2,778.13 24,720.9K
12:29 2,778.16 2,778.42 2,778.16 2,778.34 52,735.2K
12:30 2,778.37 2,778.84 2,778.36 2,778.68 46,349.7K
12:31 2,778.63 2,778.72 2,777.73 2,777.73 67,727.3K
12:32 2,777.60 2,777.66 2,777.04 2,777.27 65,478.2K
12:33 2,777.32 2,777.80 2,777.04 2,777.57 38,429.5K
12:34 2,777.65 2,777.91 2,777.63 2,777.63 77,010.6K
12:35 2,776.82 2,776.82 2,776.41 2,776.41 80,403.2K
12:36 2,776.13 2,776.18 2,775.67 2,775.72 62,298.1K
12:37 2,775.75 2,775.76 2,774.77 2,775.19 48,639.6K
12:38 2,775.05 2,775.46 2,775.04 2,775.46 41,792.1K
12:39 2,775.24 2,775.24 2,773.23 2,773.74 168,421.5K
12:40 2,773.78 2,774.52 2,773.78 2,774.52 89,915.5K
12:41 2,774.66 2,775.20 2,774.66 2,775.12 42,428.2K
12:42 2,775.05 2,775.05 2,774.56 2,774.76 49,848.7K
12:43 2,774.77 2,776.58 2,774.73 2,776.41 99,571.6K
12:44 2,776.65 2,776.74 2,776.26 2,776.57 56,233.5K
12:45 2,776.54 2,777.13 2,775.60 2,775.63 53,121.9K
12:46 2,775.10 2,775.55 2,774.41 2,775.55 40,135.0K
12:47 2,775.70 2,776.14 2,775.57 2,776.01 45,443.3K
12:48 2,775.54 2,775.85 2,775.29 2,775.85 40,311.7K
12:49 2,775.79 2,777.18 2,775.79 2,777.07 104,793.4K
12:50 2,777.11 2,777.72 2,777.05 2,777.72 23,302.1K
12:51 2,777.72 2,778.68 2,777.72 2,778.49 101,589.0K
12:52 2,778.48 2,779.29 2,778.48 2,779.00 66,172.1K
12:53 2,778.98 2,779.11 2,777.49 2,777.73 74,568.7K
12:54 2,777.84 2,778.35 2,777.71 2,778.06 51,378.9K
12:55 2,777.95 2,778.22 2,777.88 2,778.22 26,072.1K
12:56 2,778.10 2,779.13 2,778.10 2,779.13 59,204.9K
12:57 2,779.03 2,779.71 2,779.03 2,779.69 50,218.5K
12:58 2,779.66 2,779.75 2,779.56 2,779.70 43,770.3K
12:59 2,779.68 2,780.05 2,779.68 2,780.05 53,753.9K
13:00 2,780.03 2,781.40 2,780.03 2,781.40 195,628.8K
13:01 2,781.31 2,782.57 2,781.31 2,782.57 176,708.2K
13:02 2,782.81 2,783.42 2,782.81 2,782.94 127,863.8K
13:03 2,782.61 2,782.76 2,781.94 2,782.09 126,965.4K
13:04 2,781.59 2,782.86 2,781.59 2,782.85 80,921.6K
13:05 2,782.97 2,783.85 2,782.79 2,783.85 62,781.0K
13:06 2,783.57 2,783.75 2,783.36 2,783.75 91,907.9K
13:07 2,783.67 2,785.09 2,783.67 2,783.96 98,884.7K
13:08 2,783.73 2,783.96 2,781.65 2,781.79 100,167.9K
13:09 2,781.81 2,782.13 2,781.53 2,781.70 44,114.5K
13:10 2,781.64 2,781.71 2,780.63 2,780.63 118,644.6K
13:11 2,780.75 2,781.34 2,780.62 2,781.31 68,394.0K
13:12 2,781.42 2,781.73 2,781.03 2,781.03 61,136.8K
13:13 2,780.93 2,781.03 2,780.79 2,780.84 49,595.4K
13:14 2,780.86 2,781.31 2,780.75 2,781.31 29,328.3K
13:15 2,782.16 2,782.40 2,781.91 2,781.91 61,271.8K
13:16 2,781.84 2,782.08 2,781.82 2,782.07 20,488.7K
13:17 2,782.07 2,782.07 2,781.55 2,781.77 34,266.1K
13:18 2,781.07 2,781.07 2,779.75 2,780.41 112,897.4K
13:19 2,780.27 2,781.08 2,780.27 2,781.08 50,262.0K
13:20 2,781.14 2,781.63 2,781.14 2,781.63 37,788.5K
13:21 2,781.61 2,781.61 2,780.94 2,781.32 39,679.2K
13:22 2,781.27 2,781.30 2,780.78 2,780.78 33,339.7K
13:23 2,780.15 2,780.43 2,780.06 2,780.38 70,901.0K
13:24 2,780.08 2,780.92 2,780.08 2,780.55 39,026.7K
13:25 2,780.80 2,780.97 2,780.77 2,780.89 24,598.3K
13:26 2,780.96 2,781.12 2,780.80 2,780.80 48,076.1K
13:27 2,780.93 2,781.03 2,780.31 2,780.73 51,839.9K
13:28 2,780.71 2,780.71 2,779.34 2,779.58 47,702.7K
13:29 2,779.66 2,779.83 2,778.97 2,779.22 49,072.2K
13:30 2,779.30 2,779.92 2,779.22 2,779.81 54,672.3K
13:31 2,779.89 2,779.95 2,779.59 2,779.61 54,124.5K
13:32 2,780.11 2,780.39 2,779.94 2,780.24 31,831.4K
13:33 2,780.35 2,780.35 2,779.87 2,779.92 31,263.8K
13:34 2,779.77 2,780.20 2,779.77 2,780.15 22,265.3K
13:35 2,780.35 2,780.63 2,780.35 2,780.63 19,615.3K
13:36 2,780.57 2,781.08 2,780.57 2,781.08 32,373.0K
13:37 2,781.24 2,782.84 2,781.17 2,782.84 62,273.8K
13:38 2,783.05 2,783.88 2,783.05 2,783.80 98,728.7K
13:39 2,783.52 2,783.58 2,783.05 2,783.29 46,456.0K
13:40 2,783.30 2,783.41 2,783.22 2,783.22 60,476.1K
13:41 2,782.71 2,782.75 2,782.18 2,782.18 73,826.8K
13:42 2,782.23 2,782.27 2,781.23 2,781.29 59,423.4K
13:43 2,780.91 2,782.30 2,780.91 2,782.24 56,743.2K
13:44 2,782.57 2,782.85 2,782.39 2,782.41 41,872.7K
13:45 2,782.44 2,782.76 2,781.77 2,782.63 79,109.6K
13:46 2,782.53 2,782.99 2,782.53 2,782.99 56,240.0K
13:47 2,783.12 2,784.66 2,783.12 2,784.66 113,930.1K
13:48 2,784.74 2,785.20 2,784.74 2,785.04 80,526.5K
13:49 2,784.98 2,785.00 2,784.35 2,784.35 56,495.4K
13:50 2,784.23 2,784.23 2,783.02 2,783.78 46,758.8K
13:51 2,783.30 2,783.42 2,782.81 2,782.81 39,163.2K
13:52 2,782.29 2,782.82 2,781.73 2,782.60 60,988.1K
13:53 2,782.76 2,784.06 2,782.76 2,784.03 50,475.6K
13:54 2,784.20 2,785.39 2,784.17 2,785.29 91,359.1K
13:55 2,790.09 2,790.09 2,788.58 2,788.59 509,588.4K
13:56 2,789.30 2,789.96 2,788.83 2,788.83 110,805.7K
13:57 2,788.79 2,789.65 2,788.79 2,789.65 107,895.9K
13:58 2,789.68 2,789.94 2,789.18 2,789.18 82,875.3K
13:59 2,789.52 2,790.03 2,789.52 2,789.67 85,389.3K
14:00 2,789.84 2,789.84 2,788.88 2,788.88 79,301.0K
14:01 2,788.72 2,788.98 2,788.46 2,788.59 48,743.2K
14:02 2,788.60 2,788.85 2,788.29 2,788.54 60,418.5K
14:03 2,788.53 2,788.66 2,787.95 2,787.95 45,166.4K
14:04 2,788.15 2,788.29 2,788.00 2,788.16 83,134.8K
14:05 2,788.08 2,788.08 2,787.61 2,787.83 47,856.8K
14:06 2,787.98 2,788.01 2,787.62 2,788.01 39,629.2K
14:07 2,788.05 2,788.05 2,787.71 2,787.71 25,931.7K
14:08 2,787.67 2,787.70 2,787.42 2,787.57 50,155.0K
14:09 2,787.61 2,787.61 2,786.92 2,786.92 36,183.1K
14:10 2,786.16 2,786.16 2,785.33 2,785.78 61,686.8K
14:11 2,786.00 2,786.48 2,785.95 2,786.48 33,510.6K
14:12 2,786.70 2,786.89 2,786.42 2,786.44 37,423.4K
14:13 2,786.21 2,786.30 2,785.91 2,786.15 37,580.6K
14:14 2,786.29 2,786.46 2,786.26 2,786.27 21,279.2K
14:15 2,786.34 2,786.34 2,785.93 2,786.01 32,313.5K
14:16 2,786.03 2,786.19 2,786.02 2,786.13 20,972.4K
14:17 2,786.16 2,786.31 2,786.14 2,786.24 38,554.2K
14:18 2,786.31 2,787.00 2,786.29 2,787.00 31,103.1K
14:19 2,787.05 2,787.14 2,786.75 2,787.03 32,750.3K
14:20 2,787.10 2,787.34 2,787.10 2,787.32 17,419.5K
14:21 2,787.33 2,787.79 2,787.25 2,787.77 33,933.3K
14:22 2,787.79 2,788.38 2,787.79 2,788.38 58,544.7K
14:23 2,788.33 2,788.33 2,788.06 2,788.16 35,664.8K
14:24 2,788.13 2,788.55 2,788.13 2,788.55 37,505.6K
14:25 2,788.72 2,789.20 2,788.63 2,789.20 73,902.8K
14:26 2,789.04 2,789.53 2,789.04 2,789.53 76,204.4K
14:27 2,789.68 2,789.70 2,788.85 2,788.85 71,873.2K
14:28 2,789.06 2,789.46 2,788.98 2,789.45 69,607.6K
14:29 2,789.35 2,789.37 2,788.68 2,789.12 87,116.2K
14:30 2,789.16 2,789.26 2,788.79 2,788.99 37,364.9K
14:31 2,788.76 2,789.06 2,788.58 2,788.58 41,643.3K
14:32 2,787.95 2,788.50 2,787.95 2,788.49 69,985.1K
14:33 2,788.71 2,790.07 2,788.71 2,790.07 80,219.9K
14:34 2,790.01 2,790.01 2,789.02 2,789.15 73,808.6K
14:35 2,789.24 2,790.25 2,789.20 2,790.05 62,365.0K
14:36 2,790.09 2,790.09 2,788.56 2,788.72 54,343.2K
14:37 2,788.69 2,788.69 2,787.71 2,787.73 58,462.9K
14:38 2,787.50 2,787.50 2,786.97 2,787.39 80,969.6K
14:39 2,787.46 2,787.57 2,787.15 2,787.54 63,833.0K
14:40 2,787.96 2,787.96 2,786.25 2,786.41 57,903.5K
14:41 2,786.39 2,786.43 2,785.70 2,785.70 94,217.2K
14:42 2,785.65 2,785.65 2,784.56 2,784.83 79,623.0K
14:43 2,784.75 2,786.33 2,784.75 2,785.65 69,084.3K
14:44 2,785.27 2,785.49 2,779.40 2,779.40 365,727.2K
14:45 2,779.49 2,779.49 2,777.89 2,778.03 276,679.1K
14:46 2,777.76 2,777.76 2,776.27 2,777.08 232,981.3K
14:47 2,778.59 2,779.18 2,778.16 2,778.16 160,138.3K
14:48 2,778.60 2,779.38 2,778.42 2,778.60 98,953.4K
14:49 2,778.75 2,778.75 2,776.44 2,776.55 178,584.6K
14:50 2,776.57 2,777.08 2,776.19 2,776.50 167,517.6K
14:51 2,776.28 2,778.19 2,776.15 2,777.79 170,984.8K
14:52 2,777.70 2,778.04 2,776.01 2,776.01 102,681.2K
14:53 2,776.55 2,777.11 2,776.43 2,777.02 68,296.2K
14:54 2,777.05 2,777.80 2,777.05 2,777.44 64,932.9K
14:55 2,777.52 2,777.65 2,775.57 2,776.03 96,242.6K
14:56 2,776.68 2,776.88 2,776.12 2,776.16 90,078.1K
14:57 2,775.48 2,775.48 2,773.12 2,773.13 228,900.8K
14:58 2,773.77 2,773.99 2,772.89 2,773.25 147,713.5K
14:59 2,773.68 2,773.92 2,773.25 2,773.76 123,285.2K
15:00 2,773.07 2,773.07 2,771.08 2,772.49 305,096.2K
15:01 2,772.93 2,773.34 2,772.61 2,772.98 142,097.5K
15:02 2,773.61 2,773.96 2,771.72 2,771.72 149,497.7K
15:03 2,771.42 2,773.91 2,771.40 2,773.84 241,750.4K
15:04 2,773.51 2,773.63 2,772.08 2,773.63 92,383.2K
15:05 2,773.78 2,773.96 2,772.00 2,772.63 151,908.5K
15:06 2,773.25 2,773.25 2,772.27 2,772.27 190,163.8K
15:07 2,772.54 2,772.62 2,771.88 2,771.88 103,422.5K
15:08 2,771.82 2,771.97 2,770.55 2,771.29 166,592.4K
15:09 2,771.32 2,771.32 2,770.13 2,770.44 203,506.4K
15:10 2,770.43 2,770.56 2,770.03 2,770.55 207,850.6K
15:11 2,770.69 2,772.61 2,770.69 2,772.61 103,615.8K
15:12 2,772.62 2,773.25 2,772.62 2,773.25 49,953.7K
15:13 2,773.58 2,774.39 2,773.58 2,773.95 80,387.5K
15:14 2,773.63 2,773.93 2,773.03 2,773.03 57,559.9K
15:15 2,772.87 2,772.87 2,771.69 2,771.77 166,958.8K
15:16 2,771.75 2,772.12 2,771.57 2,772.08 113,459.6K
15:17 2,772.09 2,773.12 2,772.09 2,773.12 84,940.4K
15:18 2,772.85 2,773.95 2,772.84 2,773.95 82,380.3K
15:19 2,774.07 2,775.44 2,774.07 2,774.32 98,088.6K
15:20 2,774.38 2,775.34 2,774.38 2,775.28 61,584.2K
15:21 2,775.22 2,775.83 2,774.70 2,774.70 64,788.6K
15:22 2,774.51 2,774.52 2,772.87 2,773.32 80,196.6K
15:23 2,773.32 2,773.36 2,773.15 2,773.26 41,764.4K
15:24 2,773.35 2,773.39 2,771.85 2,772.10 70,933.6K
15:25 2,772.23 2,772.26 2,771.90 2,772.03 65,407.4K
15:26 2,771.89 2,772.68 2,771.89 2,772.65 62,349.6K
15:27 2,772.60 2,773.97 2,772.60 2,773.97 70,255.2K
15:28 2,773.92 2,774.25 2,773.82 2,774.08 47,141.9K
15:29 2,774.31 2,775.25 2,774.31 2,775.25 67,346.0K
15:30 2,774.98 2,774.98 2,773.00 2,773.00 81,024.2K
15:31 2,773.03 2,774.03 2,773.03 2,774.00 30,770.7K
15:32 2,774.22 2,774.74 2,774.22 2,774.72 51,146.7K
15:33 2,775.27 2,775.92 2,775.27 2,775.85 48,303.3K
15:34 2,775.99 2,775.99 2,775.21 2,775.59 65,827.9K
15:35 2,775.47 2,775.89 2,775.41 2,775.66 70,408.4K
15:36 2,775.72 2,775.86 2,775.00 2,775.00 45,511.6K
15:37 2,775.05 2,775.91 2,774.68 2,775.91 48,813.1K
15:38 2,775.79 2,775.79 2,774.84 2,774.84 60,709.0K
15:39 2,774.78 2,774.84 2,773.45 2,773.56 92,448.2K
15:40 2,773.58 2,773.89 2,772.95 2,772.95 48,402.0K
15:41 2,772.69 2,772.69 2,771.60 2,772.37 124,591.3K
15:42 2,772.40 2,772.50 2,772.19 2,772.50 50,665.1K
15:43 2,772.55 2,772.58 2,772.09 2,772.26 25,649.4K
15:44 2,772.27 2,772.62 2,772.14 2,772.59 32,233.3K
15:45 2,772.46 2,773.28 2,772.29 2,773.28 40,697.1K
15:46 2,773.24 2,773.56 2,773.15 2,773.56 29,391.0K
15:47 2,773.49 2,773.54 2,772.00 2,772.20 34,642.7K
15:48 2,772.00 2,772.28 2,771.67 2,771.79 53,383.1K
15:49 2,771.18 2,771.67 2,771.18 2,771.45 66,310.8K
15:50 2,771.20 2,771.27 2,770.73 2,771.27 70,463.5K
15:51 2,771.14 2,771.20 2,770.68 2,771.20 83,240.5K
15:52 2,771.19 2,771.28 2,769.89 2,769.89 154,544.3K
15:53 2,769.75 2,769.88 2,768.02 2,768.02 293,764.5K
15:54 2,767.57 2,767.57 2,766.08 2,766.08 283,884.9K
15:55 2,765.76 2,765.76 2,765.08 2,765.08 164,728.0K
15:56 2,764.89 2,765.33 2,763.79 2,763.82 227,809.7K
15:57 2,762.84 2,764.51 2,762.84 2,764.43 263,268.6K
15:58 2,764.51 2,764.57 2,763.38 2,763.38 146,067.4K
15:59 2,763.41 2,765.00 2,763.32 2,765.00 94,018.2K
16:00 2,764.00 2,764.23 2,763.60 2,764.23 132,678.9K
16:01 2,764.85 2,767.08 2,764.85 2,767.08 150,390.6K
16:02 2,766.99 2,767.51 2,766.99 2,767.46 92,979.8K
16:03 2,767.55 2,767.89 2,765.95 2,766.72 117,876.7K
16:04 2,766.84 2,767.78 2,766.64 2,767.78 50,690.5K
16:05 2,767.78 2,768.33 2,767.78 2,768.33 41,307.9K
16:06 2,768.30 2,768.34 2,766.94 2,767.29 51,693.2K
16:07 2,766.37 2,767.27 2,766.37 2,767.20 46,659.3K
16:08 2,767.46 2,768.55 2,767.33 2,768.50 37,050.1K
16:09 2,768.53 2,770.28 2,768.11 2,768.31 124,309.1K
16:10 2,768.24 2,768.53 2,767.41 2,768.05 58,914.2K
16:11 2,768.04 2,768.04 2,767.30 2,767.69 48,645.2K
16:12 2,766.78 2,767.88 2,766.78 2,767.88 51,886.5K
16:13 2,767.85 2,768.41 2,767.85 2,768.41 29,529.3K
16:14 2,768.02 2,768.12 2,767.95 2,767.98 40,485.5K
16:15 2,767.75 2,767.81 2,766.70 2,767.36 77,743.5K
16:16 2,767.41 2,768.52 2,767.35 2,768.03 70,199.9K
16:17 2,768.11 2,768.19 2,767.80 2,767.92 20,746.7K
16:18 2,768.14 2,768.65 2,768.00 2,768.65 35,475.0K
16:19 2,768.77 2,770.31 2,768.62 2,770.31 97,471.6K
16:20 2,770.32 2,771.00 2,770.32 2,770.54 59,685.0K
16:21 2,770.52 2,770.52 2,769.98 2,770.04 45,540.3K
16:22 2,769.99 2,770.68 2,769.99 2,770.68 25,464.1K
16:23 2,770.65 2,770.75 2,770.38 2,770.47 26,721.6K
16:24 2,770.68 2,771.77 2,770.24 2,771.71 50,368.2K
16:25 2,771.66 2,772.07 2,771.24 2,771.45 36,231.8K
16:26 2,769.77 2,769.91 2,768.85 2,768.85 63,189.3K
16:27 2,769.03 2,769.62 2,768.75 2,769.62 46,749.2K
16:28 2,769.88 2,770.25 2,769.88 2,770.24 35,393.8K
16:29 2,770.58 2,771.64 2,770.58 2,771.29 36,740.6K
16:30 2,771.11 2,771.31 2,770.83 2,771.13 31,548.4K
16:31 2,771.45 2,772.02 2,770.86 2,771.81 30,011.9K
16:32 2,771.93 2,772.36 2,771.91 2,772.36 53,652.7K
16:33 2,772.34 2,772.45 2,772.04 2,772.45 43,255.0K
16:34 2,772.64 2,773.06 2,772.52 2,772.67 69,834.6K
16:35 2,771.85 2,771.85 2,769.94 2,771.59 89,704.7K
16:36 2,771.77 2,774.02 2,771.74 2,773.38 75,550.2K
16:37 2,773.62 2,773.67 2,773.11 2,773.11 53,230.0K
16:38 2,773.03 2,773.22 2,772.85 2,772.85 22,276.5K
16:39 2,772.82 2,772.82 2,772.43 2,772.58 29,358.5K
16:40 2,772.55 2,772.89 2,772.53 2,772.89 29,496.2K
16:41 2,772.74 2,772.86 2,772.49 2,772.64 28,723.3K
16:42 2,772.97 2,773.03 2,771.87 2,772.01 40,739.9K
16:43 2,772.00 2,772.25 2,772.00 2,772.07 26,963.7K
16:44 2,772.16 2,772.16 2,770.81 2,771.07 46,240.2K
16:45 2,770.90 2,770.90 2,769.73 2,769.73 114,391.6K
16:46 2,769.93 2,770.41 2,769.89 2,770.37 40,285.9K
16:47 2,770.76 2,770.87 2,770.37 2,770.85 54,513.5K
16:48 2,770.65 2,771.47 2,770.65 2,771.16 57,891.4K
16:49 2,770.97 2,771.13 2,770.60 2,770.60 28,824.4K
16:50 2,770.43 2,770.58 2,769.53 2,770.58 24,384.0K
16:51 2,770.47 2,770.99 2,770.28 2,770.99 30,156.6K
16:52 2,771.25 2,771.27 2,770.86 2,771.01 56,445.6K
16:53 2,771.32 2,771.71 2,771.32 2,771.71 26,809.0K
16:54 2,771.71 2,771.71 2,770.93 2,771.19 51,849.7K
16:55 2,771.34 2,771.52 2,771.29 2,771.52 28,905.0K
16:56 2,771.65 2,771.99 2,771.55 2,771.76 104,165.5K
16:57 2,771.66 2,772.43 2,771.55 2,771.91 60,486.8K
16:58 2,771.73 2,772.40 2,771.73 2,772.26 37,455.0K
16:59 2,772.01 2,772.22 2,771.92 2,772.15 31,526.4K
17:00 2,772.10 2,772.33 2,772.03 2,772.33 38,531.4K
17:01 2,772.42 2,773.61 2,772.42 2,773.56 57,323.3K
17:02 2,773.63 2,776.36 2,773.61 2,775.98 240,524.8K
17:03 2,776.07 2,777.05 2,776.07 2,776.44 101,618.4K
17:04 2,776.18 2,776.20 2,775.95 2,776.20 45,375.2K
17:05 2,776.29 2,777.34 2,776.29 2,777.34 60,666.3K
17:06 2,777.11 2,777.59 2,777.11 2,777.38 57,563.7K
17:07 2,777.25 2,777.41 2,777.12 2,777.40 51,469.1K
17:08 2,777.46 2,777.50 2,777.15 2,777.15 37,085.9K
17:09 2,777.08 2,778.07 2,776.79 2,777.91 64,652.5K
17:10 2,777.51 2,777.71 2,777.02 2,777.02 53,118.4K
17:11 2,777.24 2,777.24 2,777.04 2,777.21 39,066.0K
17:12 2,777.08 2,777.58 2,777.04 2,777.58 44,329.1K
17:13 2,777.71 2,779.42 2,777.71 2,779.42 145,407.2K
17:14 2,779.25 2,780.19 2,779.18 2,779.78 181,281.0K
17:15 2,779.53 2,780.01 2,779.46 2,779.46 72,714.7K
17:16 2,779.11 2,779.14 2,778.83 2,779.14 67,692.2K
17:17 2,779.05 2,779.32 2,778.83 2,778.83 93,212.4K
17:18 2,778.89 2,778.92 2,778.63 2,778.64 25,181.8K
17:19 2,778.33 2,778.33 2,777.84 2,778.24 40,571.7K
17:20 2,778.57 2,779.12 2,778.57 2,779.12 60,204.8K
17:21 2,779.03 2,780.97 2,779.02 2,780.66 135,558.7K
17:22 2,780.73 2,780.73 2,779.94 2,779.96 42,289.8K
17:23 2,780.17 2,781.62 2,780.17 2,781.03 81,106.6K
17:24 2,781.25 2,782.50 2,781.15 2,782.50 89,271.8K
17:25 2,783.08 2,783.08 2,781.49 2,781.49 113,024.2K
17:26 2,781.27 2,781.40 2,780.57 2,780.57 57,212.5K
17:27 2,780.69 2,780.69 2,780.38 2,780.39 20,152.3K
17:28 2,779.35 2,779.35 2,778.68 2,778.81 65,352.8K
17:29 2,778.83 2,778.97 2,777.97 2,777.97 56,485.0K
17:30 2,778.17 2,779.78 2,778.17 2,779.60 77,337.9K
17:31 2,779.65 2,779.84 2,779.52 2,779.82 39,257.4K
17:32 2,779.89 2,780.31 2,779.89 2,779.92 20,580.6K
17:33 2,779.86 2,779.97 2,779.67 2,779.80 26,181.6K
17:34 2,779.78 2,779.92 2,779.48 2,779.48 40,159.7K
17:35 2,779.34 2,779.57 2,779.30 2,779.44 21,241.9K
17:36 2,779.33 2,780.22 2,779.33 2,779.90 44,070.6K
17:37 2,779.93 2,779.93 2,778.71 2,778.94 54,380.3K
17:38 2,779.11 2,779.69 2,779.11 2,779.43 22,395.1K
17:39 2,779.30 2,779.30 2,777.74 2,777.74 54,984.1K
17:40 2,777.83 2,778.30 2,777.65 2,778.30 33,175.1K
17:41 2,778.40 2,779.03 2,778.40 2,778.98 36,723.6K
17:42 2,779.77 2,779.99 2,779.28 2,779.28 40,892.7K
17:43 2,779.02 2,779.19 2,778.86 2,778.97 18,957.5K
17:44 2,778.96 2,779.00 2,778.49 2,778.49 45,028.2K
17:45 2,778.53 2,780.30 2,778.53 2,780.30 66,105.6K
17:46 2,780.56 2,781.45 2,780.18 2,781.29 56,749.5K
17:47 2,780.58 2,780.58 2,780.05 2,780.06 62,946.7K
17:48 2,780.00 2,780.46 2,780.00 2,780.45 30,172.5K
17:49 2,780.58 2,780.71 2,780.43 2,780.43 23,851.7K
17:50 2,780.53 2,780.58 2,779.92 2,779.92 48,153.9K
17:51 2,779.98 2,780.17 2,778.89 2,778.89 35,857.2K
17:52 2,778.82 2,778.82 2,778.61 2,778.67 26,513.6K
17:53 2,778.80 2,778.85 2,778.09 2,778.18 46,803.5K
17:54 2,778.20 2,778.22 2,777.48 2,777.54 50,578.1K
17:55 2,777.32 2,777.32 2,776.34 2,776.57 72,954.1K
17:56 2,776.61 2,776.61 2,775.73 2,775.80 53,993.5K
17:57 2,775.46 2,775.71 2,775.31 2,775.31 49,978.9K
17:58 2,775.32 2,775.41 2,774.73 2,774.79 75,439.2K
17:59 2,774.62 2,774.62 2,774.04 2,774.52 67,765.6K
18:00 2,775.37 2,775.89 2,775.37 2,775.55 66,767.9K
18:01 2,775.67 2,775.67 2,774.67 2,774.67 46,623.5K
18:02 2,774.48 2,774.69 2,774.14 2,774.14 63,707.5K
18:03 2,773.80 2,774.35 2,773.58 2,774.35 76,994.3K
18:04 2,774.57 2,775.10 2,774.30 2,775.00 31,984.4K
18:05 2,774.50 2,774.50 2,774.27 2,774.35 33,054.7K
18:06 2,774.18 2,774.35 2,773.95 2,774.13 60,766.0K
18:07 2,774.09 2,774.10 2,773.53 2,773.56 28,383.2K
18:08 2,773.42 2,773.74 2,773.15 2,773.15 38,659.5K
18:09 2,773.12 2,773.99 2,773.10 2,773.66 61,046.2K
18:10 2,773.86 2,774.10 2,773.58 2,773.65 61,352.0K
18:11 2,773.69 2,773.75 2,773.34 2,773.48 65,448.7K
18:12 2,773.59 2,774.58 2,773.45 2,774.57 56,326.8K
18:13 2,774.56 2,774.58 2,773.54 2,773.54 52,754.7K
18:14 2,773.38 2,773.63 2,773.21 2,773.61 30,710.3K
18:15 2,773.56 2,773.56 2,773.07 2,773.08 39,210.4K
18:16 2,772.69 2,772.72 2,772.20 2,772.24 34,743.8K
18:17 2,772.00 2,772.00 2,771.75 2,771.86 49,006.2K
18:18 2,771.95 2,771.95 2,771.61 2,771.70 48,900.3K
18:19 2,771.49 2,771.49 2,771.06 2,771.06 48,393.1K
18:20 2,771.47 2,771.94 2,771.47 2,771.94 50,692.9K
18:21 2,771.70 2,772.07 2,771.54 2,772.02 43,493.3K
18:22 2,772.00 2,772.06 2,771.70 2,771.74 23,265.1K
18:23 2,771.66 2,771.66 2,771.17 2,771.17 25,667.0K
18:24 2,771.00 2,771.00 2,769.94 2,769.94 54,984.1K
18:25 2,769.82 2,769.82 2,769.01 2,769.01 78,220.0K
18:26 2,769.00 2,769.89 2,769.00 2,769.65 38,896.2K
18:27 2,769.79 2,770.04 2,769.43 2,769.48 45,942.4K
18:28 2,769.16 2,770.05 2,769.16 2,769.96 38,452.4K
18:29 2,770.10 2,771.18 2,770.10 2,771.18 62,115.7K
18:30 2,771.10 2,772.37 2,770.24 2,772.37 113,462.8K
18:31 2,772.47 2,772.94 2,772.29 2,772.94 58,510.1K
18:32 2,772.89 2,772.94 2,771.93 2,771.93 45,178.2K
18:33 2,772.13 2,772.27 2,771.52 2,771.60 60,548.0K
18:34 2,771.13 2,771.62 2,771.13 2,771.62 44,719.8K
18:35 2,771.87 2,771.87 2,771.08 2,771.14 51,409.7K
18:36 2,771.38 2,771.38 2,770.57 2,770.57 51,673.4K
18:37 2,770.68 2,770.76 2,770.24 2,770.37 50,372.7K
18:38 2,770.21 2,771.11 2,770.20 2,770.84 75,418.1K
18:39 2,771.49 2,771.52 2,770.96 2,771.21 57,147.5K
18:40 2,771.21 2,771.21 2,771.21 2,771.21 302,630.1K
18:43 2,770.10 2,770.10 2,770.10 2,770.10 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음