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 2,725.63 2,726.32 2,721.46 2,721.67 1,991,812.9K
10:01 2,720.48 2,720.83 2,718.81 2,718.86 251,497.1K
10:02 2,718.55 2,720.35 2,718.55 2,720.29 189,185.0K
10:03 2,719.16 2,719.16 2,718.01 2,718.01 155,801.6K
10:04 2,717.81 2,717.81 2,715.45 2,716.52 267,025.6K
10:05 2,718.08 2,718.88 2,717.39 2,717.71 132,707.6K
10:06 2,718.05 2,719.63 2,717.62 2,719.48 116,367.6K
10:07 2,719.60 2,719.99 2,717.63 2,718.21 116,216.4K
10:08 2,718.70 2,719.80 2,718.70 2,719.19 102,404.8K
10:09 2,719.45 2,719.73 2,719.10 2,719.54 79,151.3K
10:10 2,719.35 2,719.35 2,718.86 2,719.08 69,678.0K
10:11 2,719.31 2,719.46 2,719.20 2,719.44 87,073.6K
10:12 2,719.63 2,721.86 2,719.63 2,721.86 144,922.4K
10:13 2,721.83 2,723.87 2,721.83 2,723.87 147,384.8K
10:14 2,723.63 2,723.67 2,722.47 2,722.56 139,590.3K
10:15 2,722.90 2,722.95 2,721.34 2,721.42 91,273.9K
10:16 2,721.56 2,721.76 2,720.79 2,720.79 92,528.1K
10:17 2,720.69 2,720.69 2,718.98 2,719.16 113,600.0K
10:18 2,718.71 2,718.71 2,717.00 2,717.00 203,920.9K
10:19 2,716.94 2,716.95 2,716.77 2,716.83 116,966.7K
10:20 2,716.98 2,717.71 2,716.91 2,717.71 91,976.1K
10:21 2,717.83 2,719.03 2,717.83 2,719.03 61,047.4K
10:22 2,719.48 2,720.50 2,719.48 2,720.50 63,875.0K
10:23 2,720.26 2,720.69 2,719.42 2,719.45 85,367.6K
10:24 2,719.78 2,721.38 2,719.78 2,721.38 107,085.5K
10:25 2,720.70 2,721.17 2,720.52 2,721.07 59,103.9K
10:26 2,720.74 2,720.77 2,720.52 2,720.77 64,360.8K
10:27 2,720.18 2,721.14 2,719.56 2,721.00 77,046.7K
10:28 2,720.18 2,720.18 2,719.68 2,719.77 49,276.3K
10:29 2,719.78 2,719.78 2,718.69 2,718.70 88,230.7K
10:30 2,718.77 2,718.85 2,718.23 2,718.23 73,645.4K
10:31 2,718.10 2,718.10 2,716.78 2,716.91 306,529.2K
10:32 2,717.08 2,717.34 2,716.63 2,716.87 93,939.2K
10:33 2,716.42 2,716.49 2,714.79 2,714.82 298,794.8K
10:34 2,714.77 2,714.77 2,714.02 2,714.04 126,813.0K
10:35 2,714.08 2,714.08 2,713.53 2,713.54 164,062.8K
10:36 2,713.69 2,713.74 2,713.49 2,713.74 98,487.4K
10:37 2,713.60 2,713.60 2,712.14 2,712.30 176,745.9K
10:38 2,712.25 2,713.96 2,712.07 2,713.41 145,257.7K
10:39 2,713.23 2,713.25 2,712.92 2,713.24 70,127.0K
10:40 2,712.91 2,712.91 2,712.54 2,712.61 66,902.9K
10:41 2,712.67 2,715.23 2,712.62 2,715.03 153,591.8K
10:42 2,714.31 2,714.31 2,713.13 2,713.14 54,250.5K
10:43 2,713.31 2,713.46 2,712.48 2,712.48 67,271.2K
10:44 2,712.27 2,713.50 2,712.27 2,713.50 43,842.4K
10:45 2,713.79 2,715.73 2,713.75 2,715.46 85,175.2K
10:46 2,715.26 2,716.55 2,715.26 2,716.55 67,820.0K
10:47 2,717.33 2,717.44 2,716.96 2,717.32 93,493.8K
10:48 2,716.92 2,717.44 2,716.81 2,717.44 82,003.2K
10:49 2,717.63 2,718.13 2,716.16 2,716.16 90,086.5K
10:50 2,715.95 2,716.31 2,715.95 2,716.29 52,337.7K
10:51 2,716.31 2,717.81 2,716.31 2,717.76 109,838.1K
10:52 2,717.33 2,717.51 2,716.24 2,716.24 83,630.9K
10:53 2,716.04 2,716.07 2,715.75 2,715.94 57,711.9K
10:54 2,715.49 2,715.49 2,714.12 2,714.12 91,530.6K
10:55 2,713.97 2,714.22 2,713.74 2,714.22 74,140.2K
10:56 2,714.31 2,715.82 2,714.15 2,715.82 72,085.6K
10:57 2,716.03 2,716.36 2,715.81 2,716.36 59,486.5K
10:58 2,716.44 2,717.31 2,716.39 2,717.31 90,052.4K
10:59 2,717.77 2,720.24 2,717.76 2,720.24 195,325.0K
11:00 2,721.43 2,721.43 2,720.70 2,720.86 140,115.5K
11:01 2,720.05 2,720.12 2,719.38 2,719.38 96,745.4K
11:02 2,719.14 2,720.92 2,719.14 2,720.89 123,424.4K
11:03 2,720.77 2,721.98 2,720.77 2,721.85 113,032.4K
11:04 2,722.00 2,723.68 2,722.00 2,723.68 185,642.9K
11:05 2,723.70 2,724.53 2,723.64 2,724.36 164,369.0K
11:06 2,724.76 2,725.27 2,724.75 2,724.88 187,909.7K
11:07 2,724.75 2,724.87 2,724.04 2,724.04 124,729.0K
11:08 2,723.80 2,723.88 2,722.54 2,722.54 107,253.7K
11:09 2,722.44 2,722.65 2,722.09 2,722.46 80,501.9K
11:10 2,722.73 2,724.53 2,722.73 2,724.42 166,101.4K
11:11 2,724.39 2,724.39 2,723.71 2,724.27 107,842.4K
11:12 2,724.47 2,724.53 2,722.92 2,722.92 57,783.8K
11:13 2,722.90 2,722.90 2,722.33 2,722.33 133,960.8K
11:14 2,721.54 2,721.64 2,720.98 2,721.01 74,021.3K
11:15 2,721.33 2,722.23 2,721.05 2,722.23 109,205.8K
11:16 2,722.03 2,722.03 2,719.64 2,719.64 100,317.8K
11:17 2,719.12 2,719.30 2,717.46 2,717.69 133,986.1K
11:18 2,717.28 2,718.49 2,717.28 2,718.48 102,809.2K
11:19 2,718.95 2,718.97 2,718.48 2,718.97 62,577.3K
11:20 2,719.14 2,719.83 2,718.90 2,719.83 77,788.9K
11:21 2,719.98 2,720.36 2,719.15 2,719.47 47,967.3K
11:22 2,719.19 2,720.34 2,719.19 2,720.33 78,416.2K
11:23 2,720.39 2,721.04 2,720.17 2,720.39 93,913.4K
11:24 2,720.32 2,720.32 2,719.30 2,719.53 51,226.1K
11:25 2,719.78 2,720.02 2,719.37 2,719.69 63,892.0K
11:26 2,719.76 2,719.85 2,719.24 2,719.37 44,777.8K
11:27 2,719.94 2,722.54 2,719.86 2,722.54 169,637.5K
11:28 2,723.11 2,723.28 2,721.82 2,723.25 116,521.6K
11:29 2,723.23 2,724.69 2,723.23 2,724.33 89,514.7K
11:30 2,724.87 2,724.87 2,723.65 2,723.65 107,730.2K
11:31 2,723.46 2,723.51 2,723.23 2,723.32 96,163.9K
11:32 2,723.49 2,723.84 2,723.42 2,723.52 65,735.8K
11:33 2,723.59 2,723.59 2,723.07 2,723.09 74,972.5K
11:34 2,723.12 2,723.12 2,721.35 2,721.65 92,556.1K
11:35 2,722.01 2,722.67 2,721.46 2,722.67 68,192.6K
11:36 2,723.05 2,725.12 2,723.05 2,725.12 166,445.5K
11:37 2,725.30 2,725.30 2,724.65 2,724.84 99,844.9K
11:38 2,724.77 2,725.17 2,724.74 2,724.93 83,346.2K
11:39 2,725.19 2,727.36 2,725.19 2,727.32 200,213.2K
11:40 2,727.10 2,727.30 2,726.18 2,726.75 149,918.0K
11:41 2,727.04 2,728.13 2,726.97 2,728.13 215,342.2K
11:42 2,728.29 2,728.44 2,726.65 2,727.21 192,133.6K
11:43 2,726.95 2,726.95 2,725.57 2,726.11 127,404.8K
11:44 2,726.16 2,727.00 2,726.16 2,726.40 97,095.0K
11:45 2,725.74 2,727.18 2,725.74 2,726.91 136,643.5K
11:46 2,727.33 2,727.78 2,727.21 2,727.77 69,241.9K
11:47 2,727.81 2,728.62 2,727.44 2,728.62 171,063.9K
11:48 2,728.82 2,728.82 2,727.60 2,728.46 178,464.6K
11:49 2,728.78 2,730.85 2,728.78 2,730.56 289,834.0K
11:50 2,730.78 2,731.45 2,730.64 2,730.84 179,492.0K
11:51 2,730.07 2,730.41 2,729.89 2,730.41 114,211.8K
11:52 2,730.29 2,730.54 2,729.81 2,729.83 99,212.3K
11:53 2,729.91 2,729.96 2,729.79 2,729.91 69,959.8K
11:54 2,729.96 2,729.96 2,728.92 2,729.18 151,815.4K
11:55 2,729.01 2,730.08 2,729.01 2,730.08 68,884.5K
11:56 2,730.07 2,730.26 2,729.83 2,730.08 57,945.4K
11:57 2,730.05 2,730.08 2,729.41 2,729.41 70,760.2K
11:58 2,729.13 2,729.13 2,727.75 2,727.84 106,226.8K
11:59 2,727.67 2,728.03 2,727.60 2,728.02 97,349.3K
12:00 2,728.35 2,729.89 2,728.35 2,729.16 223,225.1K
12:01 2,729.07 2,729.27 2,726.68 2,726.68 118,985.5K
12:02 2,726.82 2,726.82 2,724.68 2,726.67 187,439.4K
12:03 2,726.77 2,726.94 2,725.98 2,726.89 66,044.4K
12:04 2,726.68 2,726.68 2,726.10 2,726.68 84,750.1K
12:05 2,726.61 2,727.98 2,726.61 2,727.61 81,590.1K
12:06 2,727.49 2,727.70 2,727.01 2,727.43 55,002.8K
12:07 2,727.64 2,728.09 2,727.58 2,727.88 47,619.0K
12:08 2,727.17 2,727.17 2,726.67 2,727.07 53,039.1K
12:09 2,727.21 2,727.21 2,723.98 2,724.03 126,852.5K
12:10 2,724.30 2,726.44 2,724.30 2,726.44 102,461.3K
12:11 2,726.38 2,727.20 2,725.97 2,726.92 79,146.0K
12:12 2,727.84 2,728.65 2,727.03 2,727.14 95,433.0K
12:13 2,727.88 2,729.57 2,727.88 2,729.57 103,579.3K
12:14 2,729.27 2,729.27 2,728.14 2,728.47 68,549.4K
12:15 2,728.46 2,728.93 2,728.46 2,728.93 66,949.9K
12:16 2,728.37 2,728.44 2,728.02 2,728.13 54,888.3K
12:17 2,728.14 2,728.14 2,726.94 2,727.00 52,072.8K
12:18 2,727.09 2,727.10 2,726.19 2,726.19 82,939.4K
12:19 2,725.97 2,726.41 2,724.94 2,724.95 94,840.1K
12:20 2,725.78 2,725.94 2,725.06 2,725.50 54,314.3K
12:21 2,725.63 2,725.63 2,722.85 2,722.85 140,187.6K
12:22 2,722.19 2,722.44 2,721.43 2,721.43 180,803.1K
12:23 2,721.56 2,721.72 2,721.55 2,721.71 67,877.2K
12:24 2,721.33 2,721.33 2,720.38 2,720.63 151,334.0K
12:25 2,720.63 2,722.13 2,720.63 2,721.80 152,665.6K
12:26 2,721.42 2,722.29 2,721.42 2,721.91 76,319.0K
12:27 2,721.92 2,722.02 2,721.71 2,721.92 28,758.3K
12:28 2,721.89 2,722.61 2,721.89 2,722.60 33,189.9K
12:29 2,722.30 2,723.29 2,722.30 2,723.18 57,313.8K
12:30 2,723.88 2,725.02 2,723.88 2,725.02 69,638.9K
12:31 2,725.38 2,726.38 2,725.38 2,725.79 70,109.4K
12:32 2,725.49 2,725.83 2,725.28 2,725.69 63,676.3K
12:33 2,724.62 2,724.66 2,723.55 2,723.55 63,438.4K
12:34 2,724.11 2,724.37 2,724.11 2,724.34 63,207.7K
12:35 2,724.32 2,724.32 2,723.95 2,724.22 26,300.8K
12:36 2,724.69 2,725.70 2,724.67 2,725.11 48,640.4K
12:37 2,724.77 2,725.33 2,724.11 2,724.11 48,417.5K
12:38 2,724.02 2,724.02 2,721.71 2,722.55 96,463.6K
12:39 2,723.03 2,723.15 2,722.34 2,722.44 49,627.5K
12:40 2,722.70 2,723.65 2,722.70 2,723.65 50,901.3K
12:41 2,724.02 2,725.31 2,723.96 2,725.19 70,912.3K
12:42 2,725.30 2,725.44 2,724.54 2,724.54 64,867.3K
12:43 2,724.47 2,724.53 2,724.15 2,724.44 51,696.2K
12:44 2,724.59 2,724.89 2,723.98 2,723.98 116,881.8K
12:45 2,723.93 2,725.17 2,723.90 2,724.99 131,777.9K
12:46 2,724.41 2,724.41 2,723.65 2,724.00 85,112.5K
12:47 2,724.05 2,724.34 2,724.03 2,724.20 56,517.9K
12:48 2,724.37 2,724.48 2,724.21 2,724.21 47,307.5K
12:49 2,724.36 2,724.90 2,724.36 2,724.90 117,098.4K
12:50 2,724.73 2,725.54 2,724.73 2,725.54 94,443.9K
12:51 2,725.59 2,727.25 2,725.59 2,727.25 81,169.1K
12:52 2,727.33 2,727.76 2,727.31 2,727.75 83,398.4K
12:53 2,728.18 2,728.69 2,727.86 2,728.39 152,024.1K
12:54 2,728.54 2,728.68 2,727.83 2,727.87 74,959.6K
12:55 2,727.92 2,728.74 2,727.92 2,728.74 67,490.7K
12:56 2,728.98 2,729.22 2,728.89 2,728.89 62,801.7K
12:57 2,729.03 2,729.45 2,729.03 2,729.32 58,237.4K
12:58 2,729.35 2,729.80 2,729.29 2,729.58 88,130.7K
12:59 2,729.80 2,729.90 2,729.28 2,729.33 94,224.2K
13:00 2,729.28 2,729.28 2,728.23 2,728.47 96,065.6K
13:01 2,728.59 2,728.59 2,727.25 2,727.25 102,402.0K
13:02 2,727.33 2,727.35 2,726.56 2,726.93 64,241.0K
13:03 2,726.59 2,726.59 2,726.31 2,726.42 59,745.4K
13:04 2,726.43 2,726.60 2,726.29 2,726.60 55,833.3K
13:05 2,726.49 2,726.51 2,726.02 2,726.21 33,783.5K
13:06 2,726.17 2,726.94 2,726.10 2,726.81 51,417.5K
13:07 2,726.94 2,727.09 2,726.35 2,726.36 44,479.0K
13:08 2,726.32 2,726.32 2,726.11 2,726.13 36,434.4K
13:09 2,725.50 2,725.50 2,723.60 2,723.60 121,132.0K
13:10 2,723.67 2,724.36 2,723.67 2,724.08 44,349.0K
13:11 2,723.73 2,724.11 2,723.72 2,724.10 41,849.6K
13:12 2,724.16 2,724.22 2,723.82 2,723.85 34,040.4K
13:13 2,723.69 2,723.73 2,723.56 2,723.64 36,567.2K
13:14 2,723.78 2,724.09 2,723.78 2,724.02 35,565.6K
13:15 2,724.01 2,724.23 2,723.79 2,723.79 33,716.0K
13:16 2,723.61 2,723.64 2,723.15 2,723.16 63,823.3K
13:17 2,722.95 2,723.32 2,722.66 2,723.25 112,347.0K
13:18 2,723.56 2,724.75 2,723.56 2,724.75 82,794.9K
13:19 2,724.69 2,724.74 2,724.55 2,724.64 38,312.1K
13:20 2,724.73 2,727.09 2,724.73 2,726.67 92,408.0K
13:21 2,726.89 2,727.22 2,726.73 2,727.04 90,324.1K
13:22 2,726.90 2,727.49 2,726.90 2,727.12 72,364.2K
13:23 2,727.20 2,727.20 2,726.37 2,726.80 56,430.1K
13:24 2,726.96 2,727.23 2,726.96 2,727.13 39,750.8K
13:25 2,727.51 2,728.31 2,727.45 2,728.06 83,519.8K
13:26 2,727.87 2,727.96 2,727.51 2,727.51 51,861.4K
13:27 2,727.62 2,727.81 2,726.70 2,726.89 93,471.2K
13:28 2,727.63 2,727.74 2,727.49 2,727.61 52,903.7K
13:29 2,727.53 2,727.91 2,727.40 2,727.91 59,719.8K
13:30 2,727.98 2,730.09 2,727.98 2,730.01 202,405.3K
13:31 2,730.04 2,731.61 2,730.04 2,731.38 189,749.5K
13:32 2,731.26 2,731.46 2,730.94 2,731.28 89,845.2K
13:33 2,731.21 2,731.43 2,730.98 2,731.33 82,960.4K
13:34 2,731.41 2,731.41 2,730.02 2,730.66 60,945.4K
13:35 2,730.66 2,731.58 2,730.66 2,731.58 92,380.4K
13:36 2,731.30 2,731.45 2,731.27 2,731.33 77,837.5K
13:37 2,731.32 2,731.32 2,729.72 2,729.92 74,116.3K
13:38 2,729.69 2,730.30 2,729.51 2,729.84 82,475.8K
13:39 2,729.86 2,729.86 2,729.61 2,729.73 46,896.3K
13:40 2,729.58 2,730.27 2,729.53 2,730.18 64,625.2K
13:41 2,730.57 2,730.79 2,730.37 2,730.79 48,959.8K
13:42 2,731.05 2,732.01 2,730.93 2,731.89 109,331.8K
13:43 2,731.73 2,732.60 2,731.58 2,732.54 117,782.5K
13:44 2,732.51 2,732.82 2,732.51 2,732.56 112,076.0K
13:45 2,732.76 2,732.76 2,731.48 2,731.48 79,626.1K
13:46 2,731.11 2,731.51 2,730.84 2,731.50 127,024.6K
13:47 2,731.39 2,731.61 2,730.19 2,730.49 82,506.5K
13:48 2,730.98 2,731.22 2,730.12 2,730.12 65,931.4K
13:49 2,730.07 2,730.07 2,728.57 2,728.66 107,792.0K
13:50 2,728.80 2,728.80 2,728.23 2,728.23 87,731.0K
13:51 2,727.39 2,728.04 2,726.93 2,728.04 97,095.3K
13:52 2,728.90 2,728.96 2,728.71 2,728.84 74,330.5K
13:53 2,728.35 2,728.44 2,727.25 2,727.29 85,128.4K
13:54 2,727.50 2,727.50 2,726.43 2,726.62 103,983.9K
13:55 2,726.81 2,727.09 2,726.76 2,727.02 61,521.5K
13:56 2,727.26 2,727.89 2,727.15 2,727.86 56,832.1K
13:57 2,728.41 2,728.96 2,728.41 2,728.52 55,345.8K
13:58 2,727.15 2,727.15 2,725.43 2,725.43 177,945.2K
13:59 2,725.41 2,725.41 2,724.83 2,724.96 98,957.1K
14:00 2,725.27 2,726.36 2,725.18 2,726.24 58,602.2K
14:01 2,726.40 2,726.55 2,726.24 2,726.55 38,960.1K
14:02 2,726.61 2,726.61 2,726.38 2,726.45 29,488.8K
14:03 2,726.68 2,727.24 2,726.65 2,727.11 48,457.1K
14:04 2,727.22 2,727.52 2,727.17 2,727.48 27,477.7K
14:05 2,727.45 2,727.45 2,725.64 2,725.64 130,754.4K
14:06 2,725.89 2,726.42 2,725.07 2,725.07 97,700.5K
14:07 2,724.61 2,724.61 2,721.01 2,721.85 273,148.3K
14:08 2,721.81 2,722.76 2,721.81 2,722.62 89,591.1K
14:09 2,722.68 2,722.75 2,721.66 2,721.66 63,410.9K
14:10 2,721.58 2,722.39 2,720.72 2,722.39 134,421.0K
14:11 2,723.43 2,723.61 2,722.65 2,723.36 74,185.6K
14:12 2,723.56 2,724.26 2,723.52 2,724.26 40,890.1K
14:13 2,724.30 2,724.66 2,724.12 2,724.20 57,128.3K
14:14 2,724.26 2,724.51 2,723.07 2,723.17 54,380.9K
14:15 2,723.33 2,724.28 2,723.33 2,724.28 60,444.3K
14:16 2,724.41 2,724.64 2,724.25 2,724.25 35,531.5K
14:17 2,724.20 2,724.22 2,723.51 2,723.51 49,499.6K
14:18 2,723.22 2,723.23 2,722.32 2,722.32 68,372.3K
14:19 2,722.05 2,722.05 2,719.84 2,719.84 150,128.5K
14:20 2,719.45 2,720.79 2,719.37 2,720.36 148,241.3K
14:21 2,720.47 2,720.47 2,720.13 2,720.15 96,139.2K
14:22 2,720.59 2,722.49 2,720.59 2,722.48 62,676.3K
14:23 2,722.38 2,722.56 2,721.99 2,722.33 53,750.1K
14:24 2,722.22 2,722.42 2,722.06 2,722.10 37,572.1K
14:25 2,722.23 2,722.46 2,721.67 2,721.67 50,109.3K
14:26 2,721.89 2,722.86 2,721.76 2,722.86 43,281.9K
14:27 2,723.15 2,723.35 2,723.00 2,723.29 75,819.3K
14:28 2,723.04 2,723.04 2,721.76 2,721.90 70,846.0K
14:29 2,722.00 2,723.58 2,722.00 2,723.58 46,585.4K
14:30 2,723.64 2,723.72 2,723.48 2,723.64 56,080.4K
14:31 2,723.50 2,723.75 2,723.46 2,723.67 26,368.7K
14:32 2,723.50 2,723.62 2,722.43 2,722.43 50,752.0K
14:33 2,722.43 2,722.97 2,722.43 2,722.87 27,110.0K
14:34 2,723.45 2,723.92 2,723.17 2,723.92 76,368.8K
14:35 2,724.46 2,724.94 2,724.46 2,724.94 113,721.6K
14:36 2,725.00 2,725.63 2,725.00 2,725.58 68,773.6K
14:37 2,725.68 2,725.97 2,725.68 2,725.89 30,106.8K
14:38 2,725.77 2,726.33 2,725.77 2,726.33 99,592.4K
14:39 2,726.40 2,726.55 2,726.33 2,726.33 42,540.9K
14:40 2,725.97 2,726.79 2,725.97 2,726.74 45,095.8K
14:41 2,726.91 2,727.52 2,726.91 2,727.44 53,112.0K
14:42 2,727.35 2,727.42 2,726.75 2,726.75 32,291.1K
14:43 2,726.75 2,727.28 2,726.75 2,727.28 41,062.2K
14:44 2,727.18 2,727.29 2,727.09 2,727.13 65,098.8K
14:45 2,727.12 2,727.14 2,726.29 2,726.53 75,859.8K
14:46 2,726.53 2,726.91 2,726.49 2,726.68 33,009.2K
14:47 2,726.72 2,727.16 2,726.72 2,726.90 45,352.3K
14:48 2,727.00 2,727.31 2,726.96 2,727.10 36,504.7K
14:49 2,727.03 2,727.19 2,726.97 2,727.09 39,261.7K
14:50 2,726.71 2,727.23 2,726.71 2,727.17 36,417.7K
14:51 2,727.18 2,727.38 2,726.66 2,726.66 23,486.4K
14:52 2,726.42 2,726.63 2,726.26 2,726.63 33,529.5K
14:53 2,726.70 2,727.11 2,726.70 2,727.11 33,498.7K
14:54 2,727.23 2,728.77 2,727.23 2,728.71 64,260.0K
14:55 2,729.24 2,729.34 2,729.08 2,729.08 68,098.2K
14:56 2,728.93 2,728.98 2,728.30 2,728.34 50,420.1K
14:57 2,728.39 2,728.39 2,727.75 2,727.75 27,862.2K
14:58 2,727.81 2,727.82 2,726.98 2,726.98 44,432.4K
14:59 2,727.02 2,727.02 2,725.78 2,725.78 79,952.3K
15:00 2,725.95 2,726.90 2,725.58 2,726.90 57,948.2K
15:01 2,727.15 2,727.15 2,726.68 2,726.91 30,584.8K
15:02 2,726.75 2,726.75 2,726.22 2,726.39 28,192.3K
15:03 2,726.34 2,726.37 2,726.22 2,726.35 28,450.0K
15:04 2,726.17 2,726.34 2,726.15 2,726.17 59,167.9K
15:05 2,726.31 2,726.39 2,726.11 2,726.14 59,888.4K
15:06 2,726.05 2,726.10 2,724.53 2,724.64 96,096.7K
15:07 2,724.63 2,725.29 2,724.63 2,725.22 53,845.2K
15:08 2,724.73 2,724.73 2,724.04 2,724.68 150,378.7K
15:09 2,725.11 2,725.11 2,724.33 2,724.50 85,792.8K
15:10 2,724.47 2,724.54 2,724.21 2,724.21 34,631.5K
15:11 2,724.02 2,724.02 2,723.37 2,723.42 79,507.6K
15:12 2,723.28 2,723.30 2,722.78 2,722.87 61,545.1K
15:13 2,722.85 2,723.25 2,722.85 2,723.13 39,160.1K
15:14 2,723.20 2,723.20 2,722.74 2,722.78 26,218.4K
15:15 2,722.97 2,723.50 2,722.83 2,723.50 39,675.6K
15:16 2,723.53 2,725.31 2,723.52 2,725.31 135,226.1K
15:17 2,725.30 2,725.48 2,724.55 2,724.84 66,852.8K
15:18 2,724.75 2,724.97 2,724.42 2,724.60 47,804.7K
15:19 2,724.83 2,725.72 2,724.78 2,725.72 141,740.2K
15:20 2,725.81 2,727.42 2,725.81 2,727.09 128,738.3K
15:21 2,727.05 2,727.09 2,726.04 2,726.48 88,468.4K
15:22 2,726.33 2,726.33 2,725.94 2,726.07 32,088.9K
15:23 2,726.05 2,726.35 2,726.04 2,726.11 31,549.0K
15:24 2,726.08 2,726.13 2,725.94 2,726.10 30,352.9K
15:25 2,726.11 2,726.55 2,726.11 2,726.39 37,544.0K
15:26 2,726.42 2,726.42 2,725.50 2,725.52 60,508.3K
15:27 2,725.44 2,725.44 2,725.12 2,725.39 32,144.5K
15:28 2,725.23 2,725.30 2,724.88 2,724.88 38,277.2K
15:29 2,724.73 2,724.74 2,724.55 2,724.55 34,256.7K
15:30 2,724.54 2,724.54 2,723.81 2,724.08 37,804.3K
15:31 2,724.19 2,725.38 2,724.07 2,725.28 58,334.9K
15:32 2,725.20 2,725.20 2,723.94 2,723.94 48,699.5K
15:33 2,723.89 2,724.22 2,723.85 2,724.12 38,193.0K
15:34 2,724.52 2,725.03 2,724.52 2,725.00 47,156.3K
15:35 2,724.92 2,726.13 2,724.92 2,726.13 84,085.1K
15:36 2,726.30 2,729.22 2,726.30 2,729.22 329,936.6K
15:37 2,729.61 2,730.70 2,729.48 2,730.70 158,708.9K
15:38 2,730.10 2,730.11 2,729.76 2,729.81 107,827.8K
15:39 2,729.76 2,729.79 2,723.12 2,723.26 313,847.4K
15:40 2,724.19 2,724.19 2,719.95 2,719.95 339,022.7K
15:41 2,719.33 2,719.33 2,717.83 2,718.11 465,112.9K
15:42 2,717.75 2,717.96 2,717.38 2,717.96 279,745.2K
15:43 2,718.13 2,719.47 2,718.01 2,719.47 156,393.6K
15:44 2,718.93 2,718.93 2,717.99 2,718.13 103,288.0K
15:45 2,718.07 2,718.18 2,717.72 2,717.84 74,956.1K
15:46 2,717.79 2,717.79 2,715.29 2,715.29 166,238.5K
15:47 2,714.12 2,715.62 2,713.75 2,715.54 352,166.5K
15:48 2,715.51 2,716.10 2,715.29 2,716.10 95,976.8K
15:49 2,715.89 2,715.89 2,714.64 2,714.67 91,952.8K
15:50 2,714.38 2,714.51 2,713.69 2,713.69 155,209.8K
15:51 2,713.67 2,713.67 2,713.33 2,713.41 202,150.6K
15:52 2,713.46 2,716.61 2,713.46 2,716.43 218,752.4K
15:53 2,716.08 2,716.25 2,715.44 2,715.44 188,985.4K
15:54 2,715.18 2,715.18 2,714.39 2,714.86 168,761.6K
15:55 2,715.31 2,715.49 2,714.92 2,715.04 74,862.6K
15:56 2,715.25 2,715.25 2,715.03 2,715.24 81,096.8K
15:57 2,715.49 2,718.11 2,715.49 2,718.11 90,949.3K
15:58 2,717.15 2,717.15 2,715.72 2,715.93 71,425.7K
15:59 2,716.14 2,716.53 2,716.14 2,716.50 44,332.9K
16:00 2,716.34 2,716.37 2,715.87 2,715.90 52,234.6K
16:01 2,716.00 2,716.00 2,714.08 2,714.08 103,410.5K
16:02 2,713.76 2,714.64 2,713.76 2,714.35 109,937.9K
16:03 2,714.57 2,714.60 2,711.57 2,711.57 225,311.4K
16:04 2,711.70 2,711.71 2,707.48 2,708.50 362,979.6K
16:05 2,706.47 2,708.30 2,706.47 2,708.30 178,923.6K
16:06 2,709.09 2,709.47 2,708.61 2,708.61 93,579.8K
16:07 2,708.96 2,711.04 2,708.96 2,709.47 115,380.5K
16:08 2,709.79 2,710.58 2,709.79 2,710.19 95,101.4K
16:09 2,709.44 2,709.65 2,709.38 2,709.63 61,195.3K
16:10 2,708.83 2,709.48 2,708.22 2,709.48 70,928.0K
16:11 2,709.59 2,711.66 2,709.59 2,711.66 101,624.2K
16:12 2,711.89 2,713.87 2,711.89 2,713.80 139,671.0K
16:13 2,713.58 2,713.58 2,711.62 2,711.93 60,609.8K
16:14 2,712.09 2,712.23 2,711.72 2,711.72 49,559.8K
16:15 2,711.76 2,711.94 2,711.68 2,711.94 68,300.4K
16:16 2,711.88 2,712.92 2,711.88 2,712.53 69,947.7K
16:17 2,712.71 2,712.79 2,712.21 2,712.21 60,892.0K
16:18 2,711.53 2,711.53 2,709.60 2,709.90 121,150.8K
16:19 2,709.78 2,709.82 2,706.50 2,706.50 184,403.3K
16:20 2,706.02 2,707.93 2,706.02 2,707.93 127,740.3K
16:21 2,707.85 2,708.80 2,707.83 2,708.56 80,153.0K
16:22 2,708.33 2,708.38 2,708.01 2,708.11 43,896.1K
16:23 2,708.13 2,708.32 2,707.65 2,708.07 43,877.7K
16:24 2,708.14 2,708.90 2,708.11 2,708.90 49,712.4K
16:25 2,710.24 2,712.19 2,710.24 2,711.90 185,303.8K
16:26 2,712.02 2,712.42 2,710.18 2,710.62 71,082.6K
16:27 2,710.59 2,710.59 2,709.46 2,709.89 48,915.4K
16:28 2,709.81 2,710.33 2,709.81 2,710.33 45,088.7K
16:29 2,710.65 2,711.18 2,710.65 2,711.05 37,704.7K
16:30 2,710.85 2,710.85 2,709.07 2,709.20 55,605.7K
16:31 2,710.74 2,711.12 2,710.34 2,710.49 38,558.6K
16:32 2,710.47 2,710.86 2,710.27 2,710.27 40,694.8K
16:33 2,710.83 2,711.75 2,710.83 2,711.69 63,665.1K
16:34 2,711.58 2,712.03 2,711.58 2,711.99 53,979.0K
16:35 2,712.13 2,713.66 2,712.08 2,713.51 102,404.6K
16:36 2,713.03 2,713.03 2,711.57 2,711.57 46,123.8K
16:37 2,711.55 2,715.20 2,711.55 2,713.96 147,828.8K
16:38 2,714.39 2,714.72 2,714.38 2,714.40 73,823.9K
16:39 2,714.55 2,715.09 2,714.55 2,715.06 41,894.3K
16:40 2,715.07 2,715.39 2,714.97 2,715.29 43,789.6K
16:41 2,715.29 2,715.43 2,715.14 2,715.41 66,815.9K
16:42 2,715.46 2,716.66 2,715.46 2,716.66 107,724.8K
16:43 2,716.62 2,716.62 2,713.74 2,713.74 79,103.6K
16:44 2,713.81 2,714.56 2,713.81 2,714.56 33,948.4K
16:45 2,714.00 2,714.17 2,713.73 2,714.17 31,921.7K
16:46 2,714.14 2,714.70 2,714.14 2,714.70 22,415.7K
16:47 2,714.86 2,714.86 2,714.41 2,714.47 24,662.4K
16:48 2,714.61 2,714.61 2,713.51 2,713.51 34,671.3K
16:49 2,713.37 2,714.87 2,713.37 2,714.77 33,528.0K
16:50 2,714.80 2,716.30 2,714.80 2,716.30 78,144.7K
16:51 2,716.42 2,716.65 2,715.80 2,715.80 80,732.4K
16:52 2,715.50 2,715.56 2,715.32 2,715.34 47,132.0K
16:53 2,715.64 2,716.09 2,715.52 2,716.09 32,126.4K
16:54 2,716.18 2,717.90 2,716.18 2,717.22 114,707.7K
16:55 2,717.28 2,717.47 2,716.27 2,716.87 79,301.7K
16:56 2,717.05 2,718.38 2,717.05 2,718.38 164,870.7K
16:57 2,718.74 2,719.62 2,718.74 2,719.62 188,046.7K
16:58 2,719.69 2,719.76 2,718.66 2,718.66 80,410.8K
16:59 2,718.76 2,719.08 2,717.79 2,717.79 45,836.3K
17:00 2,717.83 2,717.92 2,717.55 2,717.85 65,082.6K
17:01 2,717.81 2,717.81 2,717.16 2,717.16 68,338.0K
17:02 2,717.23 2,717.39 2,717.10 2,717.30 71,965.9K
17:03 2,717.62 2,718.17 2,717.62 2,718.17 58,764.6K
17:04 2,718.08 2,720.03 2,718.08 2,720.03 66,510.4K
17:05 2,719.55 2,721.19 2,719.55 2,721.18 136,361.4K
17:06 2,721.11 2,721.96 2,720.86 2,721.91 182,066.0K
17:07 2,722.09 2,723.14 2,722.07 2,723.06 114,900.9K
17:08 2,722.96 2,723.11 2,720.53 2,720.53 163,268.2K
17:09 2,720.44 2,721.76 2,720.41 2,721.76 71,551.9K
17:10 2,722.14 2,722.60 2,721.57 2,722.48 111,991.9K
17:11 2,721.73 2,722.76 2,721.30 2,722.76 151,157.1K
17:12 2,722.87 2,723.86 2,722.15 2,722.15 114,833.7K
17:13 2,722.44 2,723.09 2,722.44 2,723.09 71,340.5K
17:14 2,723.11 2,724.73 2,723.11 2,724.70 137,058.9K
17:15 2,724.69 2,724.91 2,723.58 2,723.58 75,206.3K
17:16 2,723.43 2,723.43 2,722.51 2,722.57 72,453.4K
17:17 2,722.27 2,723.92 2,722.25 2,723.92 56,878.8K
17:18 2,724.05 2,724.27 2,723.79 2,723.95 55,733.5K
17:19 2,723.77 2,723.81 2,722.99 2,723.06 62,337.3K
17:20 2,723.06 2,723.06 2,721.41 2,721.50 76,371.5K
17:21 2,721.59 2,721.65 2,721.37 2,721.56 65,903.0K
17:22 2,721.66 2,722.23 2,719.54 2,719.54 93,324.6K
17:23 2,720.00 2,720.10 2,719.42 2,720.03 56,041.1K
17:24 2,720.08 2,720.44 2,720.08 2,720.22 54,533.1K
17:25 2,720.33 2,721.47 2,720.33 2,721.47 63,328.7K
17:26 2,722.11 2,722.93 2,722.10 2,722.85 104,391.1K
17:27 2,722.95 2,723.21 2,722.70 2,722.79 79,841.3K
17:28 2,722.78 2,722.78 2,721.40 2,721.55 62,323.5K
17:29 2,721.60 2,721.60 2,721.34 2,721.54 43,614.5K
17:30 2,721.82 2,722.60 2,721.82 2,722.60 66,949.1K
17:31 2,722.58 2,722.63 2,722.51 2,722.58 82,164.8K
17:32 2,722.43 2,722.82 2,722.33 2,722.73 65,875.6K
17:33 2,722.69 2,724.38 2,722.69 2,724.38 197,919.1K
17:34 2,724.26 2,724.26 2,723.37 2,723.53 99,952.9K
17:35 2,723.45 2,723.82 2,723.40 2,723.82 62,341.0K
17:36 2,724.20 2,724.44 2,724.09 2,724.09 83,555.8K
17:37 2,723.87 2,724.09 2,723.78 2,723.99 48,659.7K
17:38 2,724.00 2,724.05 2,723.49 2,723.61 58,012.6K
17:39 2,723.88 2,724.26 2,723.88 2,724.26 75,340.2K
17:40 2,724.23 2,726.15 2,724.23 2,726.15 77,108.6K
17:41 2,725.67 2,726.89 2,725.56 2,726.80 215,155.5K
17:42 2,726.69 2,727.29 2,726.30 2,727.15 123,763.1K
17:43 2,727.05 2,727.61 2,726.31 2,726.44 66,792.1K
17:44 2,726.55 2,726.82 2,726.47 2,726.82 54,691.7K
17:45 2,727.15 2,727.78 2,727.12 2,727.78 136,349.2K
17:46 2,727.60 2,728.22 2,727.55 2,728.22 82,901.1K
17:47 2,728.37 2,728.81 2,728.24 2,728.24 154,531.8K
17:48 2,727.84 2,727.84 2,726.74 2,726.78 126,823.9K
17:49 2,726.70 2,727.31 2,726.70 2,727.23 66,864.5K
17:50 2,727.17 2,727.74 2,726.99 2,727.08 66,975.0K
17:51 2,727.10 2,727.20 2,726.84 2,726.94 83,434.2K
17:52 2,727.01 2,727.17 2,726.10 2,726.10 69,056.8K
17:53 2,726.32 2,726.35 2,724.87 2,725.13 104,569.6K
17:54 2,725.29 2,725.38 2,725.25 2,725.31 74,596.3K
17:55 2,725.41 2,726.22 2,725.41 2,726.21 51,314.8K
17:56 2,726.34 2,726.99 2,726.34 2,726.95 54,987.4K
17:57 2,727.07 2,727.62 2,726.86 2,727.62 72,576.4K
17:58 2,727.82 2,728.07 2,727.76 2,727.78 102,970.6K
17:59 2,727.72 2,728.87 2,727.72 2,728.87 102,879.9K
18:00 2,729.21 2,729.86 2,729.21 2,729.86 158,021.1K
18:01 2,729.67 2,729.67 2,729.34 2,729.54 131,637.2K
18:02 2,729.39 2,729.66 2,729.39 2,729.48 129,328.4K
18:03 2,729.67 2,732.80 2,729.67 2,731.76 458,225.6K
18:04 2,731.38 2,731.63 2,731.06 2,731.33 167,003.6K
18:05 2,731.47 2,731.47 2,730.48 2,730.96 136,099.3K
18:06 2,731.07 2,731.22 2,730.93 2,731.16 51,739.2K
18:07 2,731.50 2,731.97 2,731.50 2,731.52 75,901.6K
18:08 2,731.48 2,731.70 2,731.17 2,731.20 121,639.1K
18:09 2,731.17 2,731.24 2,731.07 2,731.07 82,395.3K
18:10 2,731.16 2,731.53 2,731.16 2,731.44 95,244.9K
18:11 2,731.18 2,731.18 2,729.84 2,729.92 121,061.1K
18:12 2,729.58 2,730.11 2,728.91 2,728.91 96,988.6K
18:13 2,729.65 2,730.41 2,729.65 2,730.41 126,118.2K
18:14 2,730.38 2,730.99 2,730.38 2,730.99 52,615.4K
18:15 2,731.29 2,731.93 2,731.29 2,731.61 90,197.9K
18:16 2,731.30 2,732.00 2,731.30 2,731.93 93,786.0K
18:17 2,731.99 2,732.36 2,731.91 2,732.32 72,744.3K
18:18 2,732.17 2,732.28 2,732.04 2,732.05 91,252.4K
18:19 2,732.09 2,732.43 2,731.73 2,732.01 114,760.4K
18:20 2,731.63 2,731.87 2,730.84 2,730.89 104,474.2K
18:21 2,730.93 2,730.93 2,729.64 2,729.64 91,970.4K
18:22 2,729.71 2,729.71 2,728.13 2,728.59 114,485.2K
18:23 2,728.52 2,729.76 2,728.41 2,729.76 97,389.1K
18:24 2,729.94 2,730.19 2,729.94 2,730.04 42,033.8K
18:25 2,730.30 2,730.67 2,730.30 2,730.51 52,701.1K
18:26 2,730.65 2,731.08 2,730.31 2,731.06 64,439.0K
18:27 2,731.15 2,731.48 2,731.15 2,731.48 78,435.1K
18:28 2,731.48 2,732.59 2,731.46 2,732.59 35,442.5K
18:29 2,734.15 2,734.92 2,734.15 2,734.92 209,105.1K
18:30 2,736.00 2,738.17 2,736.00 2,738.06 470,830.5K
18:31 2,737.61 2,739.97 2,737.61 2,739.54 325,281.3K
18:32 2,739.05 2,739.17 2,738.12 2,738.12 170,536.1K
18:33 2,738.25 2,738.96 2,737.80 2,737.80 197,670.7K
18:34 2,737.93 2,737.94 2,737.45 2,737.67 105,496.7K
18:35 2,737.73 2,738.12 2,737.62 2,737.89 151,038.2K
18:36 2,737.99 2,738.04 2,737.66 2,737.81 112,091.4K
18:37 2,737.86 2,737.94 2,737.16 2,737.89 173,304.1K
18:38 2,738.11 2,738.21 2,737.49 2,737.68 190,163.2K
18:39 2,737.83 2,738.34 2,737.83 2,738.16 131,654.8K
18:40 2,738.38 2,738.38 2,738.38 2,738.38 467,379.4K
18:43 2,736.75 2,736.75 2,736.75 2,736.75 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음