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 2,857.27 2,857.27 2,856.03 2,856.06 334,755.9K
10:01 2,856.15 2,856.18 2,855.97 2,855.97 38,125.4K
10:02 2,856.01 2,856.17 2,855.56 2,855.62 42,789.9K
10:03 2,855.73 2,855.73 2,855.21 2,855.21 109,731.3K
10:04 2,854.49 2,854.49 2,852.95 2,853.01 157,407.2K
10:05 2,852.90 2,853.48 2,852.90 2,853.35 148,069.3K
10:06 2,853.65 2,855.03 2,853.51 2,854.58 67,866.1K
10:07 2,854.39 2,855.89 2,854.26 2,855.89 75,868.5K
10:08 2,855.83 2,855.83 2,854.84 2,854.84 76,821.5K
10:09 2,854.91 2,854.91 2,854.42 2,854.46 50,077.9K
10:10 2,854.38 2,855.09 2,854.18 2,854.57 61,372.8K
10:11 2,854.62 2,855.41 2,854.61 2,855.40 43,977.9K
10:12 2,855.52 2,856.87 2,855.52 2,856.68 203,642.7K
10:13 2,856.93 2,857.98 2,856.89 2,857.35 144,784.8K
10:14 2,857.84 2,858.85 2,857.77 2,858.85 134,132.0K
10:15 2,859.49 2,861.55 2,859.45 2,861.09 270,373.4K
10:16 2,861.09 2,863.81 2,861.05 2,863.81 279,124.0K
10:17 2,865.29 2,869.48 2,865.29 2,869.48 1,077,168.3K
10:18 2,869.09 2,869.61 2,867.33 2,867.38 657,068.0K
10:19 2,867.24 2,867.39 2,866.84 2,867.08 202,625.9K
10:20 2,867.44 2,868.90 2,867.44 2,868.90 288,565.4K
10:21 2,868.81 2,869.26 2,868.74 2,868.89 276,019.1K
10:22 2,868.84 2,869.11 2,868.67 2,868.67 159,927.3K
10:23 2,868.58 2,871.72 2,868.52 2,871.72 274,980.9K
10:24 2,871.76 2,872.30 2,870.45 2,870.45 369,610.2K
10:25 2,871.27 2,871.92 2,870.31 2,870.31 184,213.3K
10:26 2,869.87 2,870.61 2,868.88 2,870.33 272,611.7K
10:27 2,870.58 2,872.04 2,870.48 2,872.03 190,608.7K
10:28 2,872.19 2,872.19 2,871.27 2,871.34 144,232.9K
10:29 2,871.39 2,873.01 2,871.29 2,872.87 131,614.2K
10:30 2,874.12 2,874.68 2,874.11 2,874.36 353,488.1K
10:31 2,873.94 2,873.94 2,871.64 2,871.64 207,275.7K
10:32 2,871.37 2,871.80 2,870.80 2,870.80 131,186.3K
10:33 2,870.88 2,872.84 2,870.79 2,872.24 158,050.2K
10:34 2,872.13 2,872.69 2,871.95 2,872.69 87,154.4K
10:35 2,872.80 2,872.80 2,871.92 2,872.14 167,998.5K
10:36 2,872.43 2,872.43 2,872.04 2,872.06 170,915.3K
10:37 2,872.01 2,872.09 2,871.24 2,871.24 90,042.9K
10:38 2,871.30 2,871.84 2,871.30 2,871.58 94,591.5K
10:39 2,871.92 2,874.37 2,871.52 2,874.37 584,084.7K
10:40 2,874.78 2,875.22 2,874.78 2,874.84 253,113.9K
10:41 2,874.37 2,874.37 2,872.61 2,874.14 260,949.9K
10:42 2,874.32 2,875.93 2,874.32 2,875.05 471,186.6K
10:43 2,875.02 2,875.74 2,874.29 2,874.29 194,141.8K
10:44 2,874.45 2,875.09 2,874.43 2,875.09 214,783.2K
10:45 2,874.96 2,875.45 2,874.64 2,875.15 269,789.9K
10:46 2,874.85 2,875.13 2,874.82 2,875.12 134,165.5K
10:47 2,875.38 2,878.99 2,875.20 2,878.99 528,177.5K
10:48 2,879.35 2,881.34 2,879.09 2,881.34 416,684.0K
10:49 2,880.38 2,881.71 2,878.83 2,879.31 439,130.9K
10:50 2,878.51 2,879.50 2,878.26 2,878.81 241,397.8K
10:51 2,878.88 2,879.42 2,877.96 2,878.05 128,623.2K
10:52 2,877.86 2,877.86 2,876.11 2,876.11 381,206.9K
10:53 2,876.61 2,878.72 2,876.61 2,877.52 357,639.9K
10:54 2,877.06 2,877.06 2,876.23 2,876.83 150,450.0K
10:55 2,876.14 2,877.28 2,876.09 2,876.75 241,084.0K
10:56 2,876.47 2,878.45 2,876.47 2,877.17 191,759.4K
10:57 2,878.84 2,878.84 2,877.93 2,877.93 167,571.1K
10:58 2,877.77 2,878.56 2,877.77 2,878.25 119,209.8K
10:59 2,878.28 2,878.28 2,877.44 2,877.63 87,923.1K
11:00 2,877.62 2,878.87 2,877.62 2,878.86 166,778.7K
11:01 2,878.78 2,880.14 2,878.57 2,879.97 276,541.4K
11:02 2,879.78 2,879.78 2,877.49 2,877.49 161,308.8K
11:03 2,877.53 2,877.53 2,877.04 2,877.14 115,909.1K
11:04 2,877.12 2,877.50 2,877.12 2,877.41 128,109.9K
11:05 2,877.36 2,877.45 2,876.39 2,876.39 131,803.6K
11:06 2,876.32 2,876.53 2,875.41 2,875.41 180,870.7K
11:07 2,875.47 2,876.93 2,875.45 2,876.53 188,527.6K
11:08 2,876.71 2,876.71 2,876.24 2,876.29 87,039.0K
11:09 2,876.23 2,876.26 2,875.32 2,875.32 75,727.5K
11:10 2,875.53 2,875.64 2,875.25 2,875.58 72,803.3K
11:11 2,875.47 2,875.47 2,873.91 2,873.91 100,146.5K
11:12 2,873.93 2,873.99 2,872.32 2,872.49 176,830.4K
11:13 2,872.39 2,873.38 2,871.88 2,871.88 159,951.6K
11:14 2,871.80 2,871.80 2,871.24 2,871.24 246,026.1K
11:15 2,871.02 2,871.05 2,870.36 2,870.36 226,889.2K
11:16 2,870.51 2,872.28 2,870.50 2,872.14 180,893.6K
11:17 2,872.13 2,872.98 2,872.03 2,872.95 117,865.7K
11:18 2,873.05 2,873.64 2,872.82 2,872.82 89,460.7K
11:19 2,873.24 2,875.13 2,873.24 2,873.84 268,162.1K
11:20 2,873.79 2,873.79 2,872.42 2,872.49 104,718.7K
11:21 2,872.07 2,872.74 2,871.87 2,872.69 135,348.0K
11:22 2,872.58 2,872.63 2,872.00 2,872.36 86,693.7K
11:23 2,872.51 2,873.43 2,872.27 2,872.95 198,674.6K
11:24 2,872.93 2,872.93 2,871.49 2,871.70 181,691.2K
11:25 2,871.79 2,872.58 2,871.79 2,872.29 250,722.4K
11:26 2,872.37 2,874.28 2,872.37 2,874.28 283,943.7K
11:27 2,874.17 2,874.17 2,873.32 2,873.32 190,144.5K
11:28 2,872.69 2,872.69 2,872.21 2,872.26 102,759.6K
11:29 2,872.06 2,872.32 2,871.97 2,872.27 84,388.9K
11:30 2,872.06 2,873.12 2,871.97 2,873.12 125,620.3K
11:31 2,872.96 2,872.96 2,871.99 2,871.99 93,784.2K
11:32 2,871.83 2,872.25 2,871.60 2,872.20 85,147.4K
11:33 2,872.13 2,873.36 2,872.13 2,872.88 101,485.0K
11:34 2,872.76 2,874.02 2,872.76 2,873.11 114,996.2K
11:35 2,873.84 2,874.67 2,873.60 2,874.58 141,592.8K
11:36 2,874.49 2,875.73 2,874.26 2,875.63 160,924.8K
11:37 2,875.39 2,875.39 2,873.36 2,874.00 302,145.2K
11:38 2,873.29 2,873.29 2,872.09 2,872.32 208,167.5K
11:39 2,871.88 2,871.90 2,870.49 2,870.49 331,718.7K
11:40 2,869.87 2,871.11 2,869.49 2,869.83 339,117.2K
11:41 2,869.69 2,869.69 2,868.29 2,868.29 411,422.2K
11:42 2,868.09 2,870.28 2,868.09 2,870.28 263,060.6K
11:43 2,869.98 2,869.98 2,868.87 2,869.48 122,856.6K
11:44 2,869.22 2,869.22 2,868.57 2,868.57 196,986.4K
11:45 2,868.85 2,868.85 2,868.32 2,868.47 113,524.5K
11:46 2,868.38 2,868.38 2,867.27 2,868.18 125,921.8K
11:47 2,868.12 2,868.12 2,867.59 2,867.69 131,116.0K
11:48 2,867.67 2,867.79 2,867.21 2,867.79 73,475.0K
11:49 2,868.03 2,868.03 2,867.46 2,867.81 81,950.7K
11:50 2,867.80 2,869.19 2,867.48 2,869.19 108,826.6K
11:51 2,869.61 2,870.09 2,869.53 2,869.72 236,957.4K
11:52 2,869.77 2,869.91 2,869.36 2,869.60 199,562.2K
11:53 2,869.36 2,869.36 2,868.36 2,868.36 79,848.7K
11:54 2,868.20 2,869.25 2,868.12 2,868.96 99,828.4K
11:55 2,868.90 2,870.33 2,868.88 2,869.82 106,561.1K
11:56 2,869.62 2,870.35 2,869.62 2,870.24 75,305.6K
11:57 2,870.11 2,870.49 2,870.06 2,870.49 99,023.6K
11:58 2,870.65 2,870.65 2,869.87 2,869.87 107,395.8K
11:59 2,869.63 2,870.42 2,869.34 2,870.42 93,252.4K
12:00 2,870.79 2,871.12 2,870.79 2,871.12 69,620.3K
12:01 2,870.83 2,870.96 2,869.93 2,869.93 129,811.1K
12:02 2,869.69 2,869.69 2,868.34 2,868.38 160,581.7K
12:03 2,868.13 2,868.32 2,867.94 2,868.21 102,831.4K
12:04 2,868.11 2,868.11 2,867.52 2,867.60 108,140.6K
12:05 2,867.98 2,869.45 2,867.46 2,869.45 139,246.4K
12:06 2,869.12 2,869.34 2,869.07 2,869.24 84,317.9K
12:07 2,869.53 2,870.51 2,869.53 2,870.34 94,114.6K
12:08 2,869.94 2,870.24 2,869.71 2,870.24 74,659.0K
12:09 2,870.32 2,871.02 2,870.32 2,871.02 108,292.4K
12:10 2,870.92 2,870.92 2,870.40 2,870.75 59,303.3K
12:11 2,870.72 2,870.90 2,870.59 2,870.84 69,264.1K
12:12 2,870.57 2,870.78 2,870.09 2,870.25 95,643.9K
12:13 2,870.28 2,870.28 2,869.22 2,869.42 126,565.0K
12:14 2,869.78 2,869.96 2,869.32 2,869.32 68,334.2K
12:15 2,869.25 2,869.57 2,869.19 2,869.48 62,382.7K
12:16 2,869.34 2,869.48 2,869.13 2,869.24 100,342.9K
12:17 2,868.86 2,868.86 2,867.67 2,867.67 125,384.7K
12:18 2,867.12 2,867.12 2,865.40 2,865.63 238,290.4K
12:19 2,866.16 2,866.95 2,866.16 2,866.82 84,929.6K
12:20 2,866.85 2,867.60 2,866.69 2,867.60 93,092.6K
12:21 2,867.84 2,869.28 2,867.76 2,869.28 138,177.9K
12:22 2,869.00 2,869.08 2,868.33 2,868.34 58,822.9K
12:23 2,868.23 2,868.67 2,868.09 2,868.13 49,193.2K
12:24 2,868.14 2,868.15 2,867.58 2,867.77 77,377.3K
12:25 2,867.96 2,868.65 2,867.90 2,868.58 88,688.7K
12:26 2,868.59 2,869.78 2,868.34 2,869.66 78,433.1K
12:27 2,869.30 2,869.68 2,869.30 2,869.41 75,191.5K
12:28 2,869.57 2,869.85 2,869.02 2,869.02 74,471.5K
12:29 2,869.06 2,869.49 2,869.06 2,869.30 63,904.8K
12:30 2,869.23 2,869.29 2,868.64 2,868.90 48,451.7K
12:31 2,868.77 2,868.78 2,868.21 2,868.67 63,445.1K
12:32 2,870.48 2,870.50 2,868.64 2,868.69 170,803.8K
12:33 2,868.53 2,869.71 2,868.46 2,869.71 86,793.0K
12:34 2,869.28 2,871.02 2,869.28 2,870.93 114,995.6K
12:35 2,871.50 2,871.52 2,871.19 2,871.44 93,634.5K
12:36 2,871.50 2,871.50 2,870.42 2,870.42 87,458.4K
12:37 2,870.52 2,870.52 2,869.20 2,869.20 70,425.0K
12:38 2,868.86 2,868.90 2,868.49 2,868.58 102,223.7K
12:39 2,868.54 2,870.23 2,868.32 2,868.32 96,893.0K
12:40 2,867.85 2,867.85 2,867.20 2,867.21 104,783.8K
12:41 2,867.19 2,867.85 2,867.11 2,867.85 76,852.5K
12:42 2,868.15 2,868.17 2,867.66 2,867.66 79,612.6K
12:43 2,867.84 2,867.84 2,866.49 2,866.49 146,867.4K
12:44 2,866.39 2,866.41 2,865.84 2,865.84 101,471.8K
12:45 2,865.77 2,866.10 2,865.74 2,866.02 127,502.6K
12:46 2,865.67 2,866.28 2,865.67 2,866.24 137,748.8K
12:47 2,865.96 2,866.22 2,865.86 2,866.17 66,928.3K
12:48 2,866.36 2,866.36 2,865.75 2,866.21 60,909.9K
12:49 2,866.51 2,866.54 2,866.25 2,866.45 53,192.4K
12:50 2,866.56 2,866.56 2,864.94 2,865.34 110,231.1K
12:51 2,865.52 2,865.87 2,859.81 2,859.81 576,479.7K
12:52 2,856.64 2,858.60 2,855.57 2,858.60 814,774.2K
12:53 2,858.46 2,861.39 2,858.36 2,860.79 260,545.6K
12:54 2,860.89 2,861.94 2,860.32 2,860.68 174,995.8K
12:55 2,860.62 2,861.00 2,860.10 2,860.85 173,479.7K
12:56 2,860.85 2,861.46 2,860.62 2,861.46 142,760.4K
12:57 2,862.06 2,862.32 2,861.39 2,861.91 139,247.2K
12:58 2,862.18 2,863.43 2,861.79 2,863.43 171,048.9K
12:59 2,863.24 2,863.24 2,862.88 2,862.88 85,668.6K
13:00 2,863.04 2,863.04 2,862.02 2,862.02 120,096.0K
13:01 2,862.08 2,862.08 2,861.49 2,861.49 97,725.4K
13:02 2,861.72 2,863.39 2,861.66 2,863.39 164,123.7K
13:03 2,863.85 2,866.45 2,863.78 2,865.37 214,466.8K
13:04 2,865.60 2,865.69 2,863.73 2,863.75 92,501.8K
13:05 2,863.72 2,865.61 2,863.72 2,865.36 177,204.8K
13:06 2,865.51 2,865.61 2,865.09 2,865.32 125,108.7K
13:07 2,865.33 2,865.45 2,864.92 2,865.25 123,946.2K
13:08 2,865.76 2,865.76 2,864.80 2,864.85 98,397.9K
13:09 2,865.48 2,865.79 2,865.34 2,865.37 76,891.0K
13:10 2,866.07 2,866.41 2,865.75 2,866.41 125,200.0K
13:11 2,866.56 2,868.62 2,866.56 2,868.62 209,852.4K
13:12 2,868.40 2,868.40 2,867.27 2,867.37 83,642.8K
13:13 2,867.76 2,868.33 2,867.76 2,868.11 75,079.8K
13:14 2,868.21 2,868.88 2,868.21 2,868.88 117,502.9K
13:15 2,870.32 2,870.36 2,867.82 2,867.82 305,781.2K
13:16 2,868.15 2,870.72 2,867.99 2,870.53 179,252.0K
13:17 2,870.97 2,874.43 2,870.77 2,872.79 371,510.8K
13:18 2,873.06 2,873.06 2,872.21 2,872.31 117,104.0K
13:19 2,872.15 2,872.61 2,872.13 2,872.61 154,238.3K
13:20 2,872.86 2,872.86 2,871.64 2,872.22 117,064.5K
13:21 2,871.85 2,872.38 2,871.21 2,871.93 133,960.4K
13:22 2,871.67 2,874.84 2,871.67 2,874.21 343,230.4K
13:23 2,874.04 2,875.47 2,874.04 2,874.78 175,274.3K
13:24 2,874.83 2,874.83 2,873.03 2,873.29 167,234.8K
13:25 2,873.85 2,873.88 2,871.41 2,871.41 968,431.0K
13:26 2,871.01 2,873.42 2,871.01 2,871.98 590,929.0K
13:27 2,871.53 2,874.10 2,871.03 2,873.93 833,362.3K
13:28 2,872.68 2,873.66 2,872.59 2,872.59 410,542.7K
13:29 2,871.49 2,872.13 2,838.60 2,838.60 2,636,087.8K
13:30 2,838.28 2,896.29 2,836.43 2,896.29 4,294,967.3K
13:31 2,895.28 2,905.26 2,895.28 2,905.09 4,294,967.3K
13:32 2,905.94 2,910.02 2,905.35 2,905.95 4,049,025.8K
13:33 2,904.44 2,904.44 2,895.74 2,895.74 2,671,796.5K
13:34 2,893.24 2,893.24 2,886.94 2,887.44 2,271,893.8K
13:35 2,888.14 2,893.74 2,888.14 2,890.60 2,580,131.1K
13:36 2,888.66 2,888.71 2,885.23 2,885.68 1,666,503.4K
13:37 2,886.51 2,889.44 2,886.51 2,888.06 1,177,710.1K
13:38 2,887.66 2,887.66 2,878.24 2,879.84 1,579,306.4K
13:39 2,878.85 2,884.86 2,878.85 2,884.13 1,167,931.0K
13:40 2,884.65 2,885.81 2,883.28 2,885.35 890,739.1K
13:41 2,883.36 2,884.65 2,882.87 2,882.96 698,271.6K
13:42 2,884.10 2,884.10 2,873.16 2,873.16 1,452,728.3K
13:43 2,869.45 2,870.88 2,867.45 2,868.70 1,383,580.9K
13:44 2,869.83 2,870.07 2,868.08 2,868.08 917,416.4K
13:45 2,868.42 2,868.42 2,860.99 2,863.29 1,000,124.7K
13:46 2,866.63 2,869.38 2,866.03 2,869.38 898,471.9K
13:47 2,870.87 2,870.87 2,867.65 2,869.91 569,122.2K
13:48 2,867.91 2,870.42 2,867.91 2,869.43 540,852.0K
13:49 2,869.05 2,871.94 2,869.05 2,871.46 495,223.8K
13:50 2,871.09 2,874.16 2,871.09 2,874.00 503,270.6K
13:51 2,873.79 2,876.70 2,873.79 2,875.80 553,399.6K
13:52 2,876.66 2,877.64 2,876.59 2,877.61 491,721.2K
13:53 2,879.19 2,879.41 2,876.10 2,876.10 424,447.7K
13:54 2,875.40 2,875.40 2,872.87 2,872.87 366,162.1K
13:55 2,871.94 2,873.39 2,871.94 2,872.66 272,036.1K
13:56 2,872.80 2,872.87 2,871.99 2,871.99 321,847.5K
13:57 2,871.46 2,871.46 2,865.08 2,865.08 958,016.4K
13:58 2,865.87 2,867.38 2,865.87 2,867.07 398,604.0K
13:59 2,866.62 2,866.68 2,864.42 2,864.42 383,740.0K
14:00 2,863.22 2,863.22 2,858.32 2,858.32 644,609.4K
14:01 2,857.91 2,857.95 2,856.41 2,856.60 716,615.1K
14:02 2,855.63 2,855.63 2,850.75 2,850.75 946,021.3K
14:03 2,849.16 2,852.56 2,848.98 2,852.48 793,256.8K
14:04 2,852.06 2,852.58 2,851.00 2,851.07 369,298.9K
14:05 2,851.14 2,860.33 2,851.14 2,859.74 810,055.0K
14:06 2,859.68 2,862.13 2,859.33 2,861.40 649,360.5K
14:07 2,861.92 2,862.12 2,857.07 2,857.07 414,365.8K
14:08 2,857.75 2,859.36 2,856.38 2,856.86 288,036.3K
14:09 2,856.62 2,856.94 2,854.65 2,856.56 362,035.8K
14:10 2,861.48 2,861.48 2,854.41 2,854.65 482,032.2K
14:11 2,854.68 2,855.44 2,853.00 2,855.32 367,571.6K
14:12 2,855.62 2,855.74 2,852.65 2,852.65 241,381.1K
14:13 2,852.86 2,854.01 2,852.39 2,854.01 250,779.7K
14:14 2,853.78 2,855.51 2,853.54 2,854.63 235,894.0K
14:15 2,854.27 2,855.73 2,852.97 2,855.73 259,809.8K
14:16 2,856.21 2,856.60 2,855.27 2,855.27 212,788.4K
14:17 2,855.61 2,855.66 2,848.02 2,848.17 449,003.7K
14:18 2,848.36 2,850.62 2,848.36 2,849.53 216,332.9K
14:19 2,849.25 2,849.26 2,842.83 2,843.57 696,161.5K
14:20 2,844.80 2,847.40 2,844.80 2,847.40 272,968.8K
14:21 2,848.09 2,849.26 2,845.95 2,846.48 301,284.6K
14:22 2,846.19 2,848.92 2,846.19 2,848.92 219,656.7K
14:23 2,849.84 2,850.51 2,848.56 2,848.86 289,523.3K
14:24 2,849.43 2,850.14 2,848.97 2,850.14 180,869.5K
14:25 2,850.64 2,850.86 2,850.18 2,850.53 179,705.7K
14:26 2,850.68 2,854.02 2,850.68 2,854.02 297,361.0K
14:27 2,854.47 2,855.42 2,854.25 2,855.42 250,714.7K
14:28 2,855.39 2,855.39 2,853.15 2,854.02 213,759.0K
14:29 2,854.19 2,854.19 2,853.02 2,853.16 116,628.7K
14:30 2,853.14 2,853.42 2,851.02 2,851.25 195,863.1K
14:31 2,851.73 2,853.52 2,851.73 2,853.52 131,463.5K
14:32 2,853.27 2,854.89 2,853.27 2,854.80 81,541.0K
14:33 2,854.84 2,855.18 2,853.93 2,854.06 110,202.4K
14:34 2,853.73 2,853.73 2,851.30 2,851.53 138,996.3K
14:35 2,851.02 2,851.02 2,847.73 2,847.73 253,189.2K
14:36 2,847.71 2,847.71 2,846.18 2,846.42 232,610.8K
14:37 2,846.52 2,847.26 2,846.52 2,847.09 149,058.4K
14:38 2,846.61 2,846.95 2,844.53 2,844.53 173,647.5K
14:39 2,844.80 2,847.01 2,844.80 2,846.39 178,491.6K
14:40 2,847.33 2,849.61 2,847.33 2,848.95 142,070.4K
14:41 2,848.78 2,849.32 2,848.77 2,849.09 74,687.9K
14:42 2,850.19 2,853.19 2,850.19 2,853.19 168,789.8K
14:43 2,853.28 2,854.11 2,853.13 2,854.04 254,499.6K
14:44 2,853.56 2,857.00 2,852.47 2,857.00 320,109.5K
14:45 2,856.57 2,856.79 2,855.91 2,855.91 214,174.9K
14:46 2,855.62 2,855.74 2,854.10 2,854.20 152,529.6K
14:47 2,853.96 2,854.18 2,852.79 2,852.91 128,610.4K
14:48 2,852.98 2,852.98 2,850.89 2,850.89 109,610.3K
14:49 2,849.69 2,850.25 2,849.16 2,850.15 158,647.4K
14:50 2,849.73 2,851.82 2,849.73 2,850.56 102,357.0K
14:51 2,851.02 2,851.26 2,850.88 2,850.96 42,522.8K
14:52 2,850.76 2,850.79 2,850.06 2,850.06 66,643.4K
14:53 2,850.16 2,850.24 2,849.15 2,849.26 98,765.1K
14:54 2,849.63 2,850.66 2,849.63 2,850.60 64,634.2K
14:55 2,850.96 2,850.96 2,850.04 2,850.68 95,789.4K
14:56 2,850.95 2,850.97 2,848.95 2,849.00 94,170.1K
14:57 2,848.68 2,848.68 2,846.76 2,846.76 171,138.4K
14:58 2,846.43 2,847.63 2,845.80 2,847.63 110,267.7K
14:59 2,847.19 2,848.29 2,847.19 2,848.29 67,943.1K
15:00 2,848.68 2,848.78 2,846.52 2,846.71 151,403.0K
15:01 2,844.78 2,844.78 2,843.27 2,843.62 350,957.5K
15:02 2,842.91 2,848.00 2,842.91 2,848.00 248,183.4K
15:03 2,847.07 2,847.07 2,846.13 2,846.13 95,500.7K
15:04 2,846.98 2,847.11 2,846.29 2,846.30 60,888.0K
15:05 2,846.36 2,846.36 2,845.20 2,845.20 94,210.2K
15:06 2,844.57 2,845.13 2,844.04 2,845.13 87,363.8K
15:07 2,845.27 2,845.55 2,840.75 2,840.75 428,571.9K
15:08 2,840.17 2,840.33 2,834.07 2,834.08 1,452,284.2K
15:09 2,834.21 2,835.49 2,833.65 2,833.65 536,152.3K
15:10 2,833.61 2,833.61 2,825.82 2,827.67 1,791,723.8K
15:11 2,827.66 2,829.26 2,824.97 2,824.97 555,452.9K
15:12 2,827.21 2,829.42 2,827.21 2,829.18 584,554.1K
15:13 2,828.42 2,830.29 2,828.42 2,830.27 365,142.6K
15:14 2,830.12 2,830.12 2,821.41 2,822.00 822,917.5K
15:15 2,821.16 2,829.64 2,821.16 2,828.64 766,170.0K
15:16 2,828.52 2,829.98 2,827.49 2,829.19 392,081.3K
15:17 2,829.40 2,829.75 2,828.41 2,829.69 149,824.2K
15:18 2,830.49 2,830.82 2,829.10 2,829.23 262,473.0K
15:19 2,829.40 2,831.37 2,829.40 2,831.30 205,259.0K
15:20 2,831.54 2,833.64 2,831.49 2,831.83 399,897.3K
15:21 2,831.02 2,831.02 2,830.54 2,830.91 290,502.7K
15:22 2,831.40 2,832.43 2,831.00 2,832.34 198,292.3K
15:23 2,833.23 2,833.92 2,832.98 2,833.09 180,347.1K
15:24 2,833.23 2,833.27 2,829.31 2,829.43 373,861.0K
15:25 2,830.24 2,830.24 2,829.62 2,829.62 152,819.8K
15:26 2,829.38 2,829.38 2,826.14 2,827.46 317,332.9K
15:27 2,827.72 2,829.75 2,827.12 2,829.75 184,476.1K
15:28 2,829.73 2,829.78 2,828.76 2,829.78 183,437.3K
15:29 2,829.55 2,829.55 2,827.61 2,827.62 238,771.2K
15:30 2,827.42 2,827.42 2,823.48 2,823.48 532,656.0K
15:31 2,823.18 2,823.18 2,820.46 2,820.46 500,517.7K
15:32 2,820.52 2,820.52 2,818.63 2,820.38 552,896.9K
15:33 2,820.23 2,823.60 2,819.88 2,822.97 482,244.6K
15:34 2,823.21 2,827.16 2,823.21 2,825.11 461,456.2K
15:35 2,826.69 2,827.05 2,825.18 2,825.70 323,880.0K
15:36 2,826.00 2,827.89 2,826.00 2,827.25 289,298.2K
15:37 2,827.01 2,827.06 2,825.43 2,827.06 179,857.8K
15:38 2,827.61 2,827.61 2,822.73 2,822.73 509,117.5K
15:39 2,821.17 2,821.17 2,819.01 2,820.31 545,666.4K
15:40 2,821.34 2,821.34 2,816.35 2,816.35 458,333.2K
15:41 2,816.09 2,817.85 2,815.83 2,816.00 474,905.6K
15:42 2,815.38 2,816.22 2,815.03 2,816.22 553,291.6K
15:43 2,816.08 2,816.30 2,815.20 2,816.30 406,297.8K
15:44 2,817.28 2,818.61 2,817.08 2,818.56 460,989.6K
15:45 2,818.49 2,818.97 2,817.03 2,817.03 351,207.1K
15:46 2,817.21 2,817.21 2,815.36 2,816.21 249,679.6K
15:47 2,816.20 2,816.64 2,813.59 2,813.59 267,240.5K
15:48 2,812.91 2,812.91 2,811.08 2,811.48 610,141.8K
15:49 2,811.39 2,812.01 2,810.73 2,811.83 303,983.5K
15:50 2,811.26 2,811.43 2,809.96 2,811.34 428,889.5K
15:51 2,812.07 2,814.98 2,812.07 2,814.97 398,745.7K
15:52 2,815.00 2,818.43 2,815.00 2,816.26 361,416.9K
15:53 2,816.61 2,818.16 2,816.61 2,818.16 191,629.2K
15:54 2,819.01 2,821.72 2,819.01 2,820.99 424,896.9K
15:55 2,821.40 2,821.40 2,818.94 2,819.23 160,778.2K
15:56 2,819.19 2,821.96 2,818.81 2,821.96 178,979.9K
15:57 2,822.17 2,822.84 2,822.17 2,822.65 190,085.8K
15:58 2,822.83 2,822.83 2,820.83 2,821.37 224,183.7K
15:59 2,820.76 2,820.90 2,819.58 2,819.58 156,943.9K
16:00 2,819.11 2,819.11 2,817.44 2,817.54 224,193.2K
16:01 2,816.94 2,816.94 2,815.41 2,815.53 253,698.7K
16:02 2,814.67 2,814.67 2,813.10 2,813.10 227,609.6K
16:03 2,813.21 2,813.21 2,809.49 2,809.90 478,544.0K
16:04 2,810.04 2,812.80 2,809.82 2,812.80 234,673.0K
16:05 2,812.94 2,813.50 2,812.45 2,812.62 158,996.2K
16:06 2,812.76 2,813.44 2,811.79 2,811.79 194,507.0K
16:07 2,811.65 2,812.14 2,811.53 2,811.68 144,132.9K
16:08 2,811.24 2,811.24 2,809.32 2,809.35 338,063.3K
16:09 2,808.96 2,809.00 2,808.24 2,808.74 296,412.1K
16:10 2,808.51 2,808.94 2,807.85 2,808.88 282,277.3K
16:11 2,808.12 2,812.64 2,807.98 2,812.64 310,464.6K
16:12 2,812.54 2,814.61 2,812.17 2,813.91 330,346.0K
16:13 2,814.06 2,816.25 2,814.06 2,816.25 237,329.8K
16:14 2,816.38 2,816.38 2,814.44 2,815.08 141,264.1K
16:15 2,815.96 2,816.11 2,815.32 2,815.82 166,060.5K
16:16 2,815.44 2,815.44 2,812.96 2,813.56 289,440.4K
16:17 2,813.59 2,817.62 2,813.59 2,817.62 215,322.0K
16:18 2,818.03 2,820.16 2,818.03 2,818.13 235,740.6K
16:19 2,818.97 2,822.22 2,818.67 2,822.22 272,386.1K
16:20 2,823.79 2,823.84 2,821.00 2,821.10 272,434.0K
16:21 2,822.31 2,822.36 2,820.11 2,820.92 154,247.7K
16:22 2,820.62 2,820.75 2,820.19 2,820.54 118,666.7K
16:23 2,820.59 2,821.47 2,820.29 2,821.22 80,891.5K
16:24 2,820.88 2,820.95 2,818.61 2,818.61 179,006.4K
16:25 2,818.35 2,819.15 2,818.35 2,819.13 207,282.6K
16:26 2,819.48 2,821.43 2,819.48 2,820.92 135,377.6K
16:27 2,821.67 2,822.77 2,821.59 2,822.77 122,518.5K
16:28 2,822.68 2,822.68 2,819.95 2,820.43 167,939.9K
16:29 2,820.84 2,821.90 2,820.82 2,821.17 151,226.2K
16:30 2,820.92 2,820.94 2,820.31 2,820.31 84,477.6K
16:31 2,820.22 2,820.22 2,815.68 2,815.68 223,480.7K
16:32 2,814.74 2,816.50 2,814.39 2,816.50 145,926.1K
16:33 2,816.97 2,816.99 2,815.09 2,815.09 120,889.5K
16:34 2,815.46 2,815.46 2,813.29 2,813.29 152,563.9K
16:35 2,813.68 2,816.32 2,813.68 2,816.17 157,879.8K
16:36 2,816.63 2,817.37 2,815.78 2,816.92 113,078.9K
16:37 2,817.79 2,817.99 2,816.91 2,817.96 120,749.3K
16:38 2,818.09 2,818.66 2,817.16 2,817.87 148,404.9K
16:39 2,817.92 2,817.92 2,816.18 2,816.18 87,509.9K
16:40 2,816.20 2,816.77 2,815.77 2,816.77 78,866.0K
16:41 2,818.74 2,821.21 2,818.74 2,821.21 199,858.4K
16:42 2,822.52 2,822.52 2,820.10 2,820.18 133,189.7K
16:43 2,820.11 2,822.59 2,819.26 2,822.38 146,868.4K
16:44 2,822.66 2,822.70 2,821.61 2,821.69 126,644.4K
16:45 2,822.12 2,822.49 2,821.73 2,821.91 141,131.0K
16:46 2,821.77 2,821.77 2,820.53 2,820.67 119,120.7K
16:47 2,820.65 2,821.00 2,820.13 2,821.00 124,637.6K
16:48 2,821.83 2,821.83 2,818.89 2,818.93 160,149.0K
16:49 2,818.96 2,820.02 2,818.96 2,819.93 103,459.2K
16:50 2,819.70 2,819.70 2,817.60 2,819.62 122,859.2K
16:51 2,819.94 2,822.06 2,819.89 2,821.99 78,976.5K
16:52 2,822.11 2,822.12 2,821.71 2,821.99 83,763.7K
16:53 2,821.71 2,821.71 2,819.95 2,819.95 95,596.4K
16:54 2,820.01 2,821.02 2,820.01 2,820.90 48,040.8K
16:55 2,821.04 2,823.67 2,821.04 2,822.43 162,206.6K
16:56 2,822.41 2,823.94 2,822.41 2,823.94 157,446.2K
16:57 2,824.76 2,824.80 2,823.94 2,824.24 156,408.1K
16:58 2,823.94 2,825.74 2,823.94 2,825.74 126,368.9K
16:59 2,826.13 2,827.71 2,826.00 2,827.53 248,446.2K
17:00 2,827.59 2,829.82 2,827.59 2,829.82 241,789.1K
17:01 2,830.51 2,830.51 2,827.83 2,827.99 243,254.0K
17:02 2,828.08 2,829.46 2,828.08 2,828.55 124,081.2K
17:03 2,827.81 2,827.81 2,824.33 2,824.63 175,866.4K
17:04 2,824.65 2,825.66 2,824.30 2,824.74 104,893.4K
17:05 2,824.94 2,824.94 2,822.91 2,822.91 141,038.5K
17:06 2,822.58 2,824.13 2,822.58 2,823.27 79,055.1K
17:07 2,822.90 2,823.78 2,822.38 2,822.38 85,570.2K
17:08 2,822.36 2,822.36 2,820.84 2,821.03 71,344.9K
17:09 2,820.38 2,821.81 2,820.38 2,821.75 127,977.0K
17:10 2,821.65 2,822.14 2,821.30 2,821.30 87,130.8K
17:11 2,820.97 2,820.98 2,818.37 2,818.49 160,522.0K
17:12 2,817.91 2,818.37 2,817.85 2,818.31 143,532.7K
17:13 2,818.87 2,819.97 2,818.87 2,819.60 85,311.0K
17:14 2,818.44 2,818.44 2,817.85 2,818.22 78,032.6K
17:15 2,818.08 2,818.13 2,813.95 2,813.95 319,037.4K
17:16 2,814.09 2,814.09 2,809.32 2,810.94 497,238.7K
17:17 2,810.69 2,810.69 2,809.20 2,809.66 210,411.5K
17:18 2,810.01 2,810.68 2,805.83 2,805.95 443,280.7K
17:19 2,805.54 2,806.58 2,805.00 2,805.00 384,086.9K
17:20 2,804.63 2,804.63 2,802.30 2,803.20 549,221.1K
17:21 2,804.57 2,806.81 2,804.57 2,806.81 235,486.7K
17:22 2,803.49 2,803.72 2,802.38 2,802.49 262,297.2K
17:23 2,801.90 2,805.94 2,801.55 2,805.94 277,111.2K
17:24 2,806.84 2,806.94 2,804.92 2,805.57 131,670.4K
17:25 2,805.66 2,805.66 2,803.35 2,804.42 160,438.3K
17:26 2,804.64 2,804.64 2,803.78 2,804.47 140,810.0K
17:27 2,804.65 2,805.15 2,803.66 2,805.15 159,400.7K
17:28 2,805.66 2,808.36 2,805.66 2,808.14 199,499.6K
17:29 2,808.18 2,809.24 2,807.91 2,808.98 158,010.8K
17:30 2,806.71 2,806.86 2,804.94 2,804.94 190,528.5K
17:31 2,803.95 2,805.33 2,802.51 2,805.33 234,724.1K
17:32 2,805.71 2,805.71 2,802.73 2,802.73 315,472.6K
17:33 2,803.08 2,803.08 2,800.69 2,800.74 308,456.4K
17:34 2,800.88 2,803.98 2,800.88 2,803.98 343,067.6K
17:35 2,804.34 2,804.47 2,803.13 2,803.33 118,237.9K
17:36 2,802.77 2,802.81 2,801.04 2,801.04 405,437.0K
17:37 2,800.95 2,801.58 2,800.68 2,801.54 168,276.0K
17:38 2,801.91 2,804.45 2,801.52 2,804.24 232,680.7K
17:39 2,803.56 2,803.95 2,803.19 2,803.66 175,036.7K
17:40 2,803.73 2,803.73 2,802.45 2,803.01 93,710.6K
17:41 2,803.04 2,805.87 2,803.04 2,804.96 164,083.7K
17:42 2,804.72 2,806.74 2,804.66 2,806.74 123,033.6K
17:43 2,806.90 2,808.52 2,806.56 2,808.37 168,973.0K
17:44 2,808.20 2,808.25 2,806.48 2,806.56 106,893.8K
17:45 2,806.55 2,806.56 2,804.35 2,804.35 117,321.1K
17:46 2,804.12 2,804.12 2,802.34 2,802.74 147,122.2K
17:47 2,802.57 2,802.57 2,801.09 2,801.48 95,104.5K
17:48 2,802.52 2,802.94 2,802.52 2,802.82 119,452.0K
17:49 2,802.86 2,804.80 2,802.86 2,804.36 113,246.5K
17:50 2,803.63 2,804.11 2,803.52 2,803.52 112,093.6K
17:51 2,803.13 2,803.13 2,801.73 2,801.73 145,941.8K
17:52 2,801.73 2,801.73 2,799.74 2,799.77 429,254.0K
17:53 2,799.74 2,799.74 2,796.97 2,796.97 442,069.7K
17:54 2,797.05 2,797.05 2,795.60 2,796.10 401,483.1K
17:55 2,796.01 2,796.19 2,795.13 2,795.86 317,140.4K
17:56 2,796.83 2,797.33 2,795.82 2,796.17 324,342.2K
17:57 2,795.78 2,795.89 2,794.92 2,794.92 213,812.4K
17:58 2,794.25 2,795.19 2,794.17 2,794.38 273,819.3K
17:59 2,793.60 2,793.60 2,791.45 2,792.57 519,049.4K
18:00 2,791.42 2,792.97 2,791.42 2,792.50 341,245.7K
18:01 2,793.05 2,797.21 2,792.83 2,795.99 344,292.6K
18:02 2,795.29 2,797.15 2,795.13 2,797.15 158,180.1K
18:03 2,796.94 2,797.06 2,796.24 2,797.02 154,370.9K
18:04 2,797.01 2,800.73 2,797.01 2,800.73 331,963.4K
18:05 2,800.54 2,800.54 2,798.38 2,798.70 170,870.1K
18:06 2,799.01 2,799.01 2,795.34 2,795.45 216,394.7K
18:07 2,795.35 2,795.35 2,794.25 2,795.06 188,789.6K
18:08 2,795.96 2,796.17 2,795.38 2,796.10 154,429.9K
18:09 2,795.79 2,795.79 2,794.37 2,794.60 166,206.6K
18:10 2,794.17 2,794.17 2,792.21 2,793.24 202,811.3K
18:11 2,793.36 2,793.36 2,791.00 2,791.00 340,197.7K
18:12 2,790.91 2,795.61 2,790.78 2,795.36 300,078.0K
18:13 2,795.35 2,795.56 2,794.20 2,794.20 187,775.6K
18:14 2,793.33 2,793.44 2,792.94 2,793.19 171,794.4K
18:15 2,793.05 2,795.60 2,793.05 2,794.97 189,643.8K
18:16 2,795.09 2,796.86 2,795.09 2,795.45 197,008.1K
18:17 2,795.25 2,795.25 2,794.26 2,794.26 154,802.0K
18:18 2,794.24 2,794.24 2,792.53 2,792.87 146,651.6K
18:19 2,793.09 2,793.29 2,792.33 2,792.78 114,653.1K
18:20 2,792.64 2,793.40 2,792.63 2,793.18 113,831.7K
18:21 2,792.35 2,792.78 2,792.10 2,792.10 170,684.1K
18:22 2,791.29 2,791.29 2,790.52 2,790.90 271,815.4K
18:23 2,791.03 2,792.58 2,790.90 2,792.55 148,537.9K
18:24 2,792.27 2,792.48 2,791.90 2,792.36 98,461.3K
18:25 2,792.36 2,792.36 2,790.91 2,790.91 196,245.8K
18:26 2,790.80 2,790.98 2,787.63 2,787.70 368,779.2K
18:27 2,787.50 2,787.56 2,787.08 2,787.20 236,769.6K
18:28 2,786.79 2,787.76 2,786.03 2,786.07 246,753.2K
18:29 2,785.22 2,785.26 2,784.05 2,784.47 305,330.3K
18:30 2,784.55 2,788.71 2,784.29 2,788.71 458,511.6K
18:31 2,788.93 2,789.40 2,788.70 2,788.71 212,605.9K
18:32 2,788.43 2,788.43 2,787.22 2,787.22 160,465.2K
18:33 2,787.14 2,787.14 2,786.56 2,786.81 140,817.9K
18:34 2,786.73 2,788.07 2,786.73 2,788.00 143,022.9K
18:35 2,788.06 2,788.06 2,787.62 2,787.82 104,169.1K
18:36 2,787.91 2,788.47 2,787.84 2,788.47 114,830.5K
18:37 2,788.02 2,788.58 2,788.02 2,788.56 107,836.4K
18:38 2,788.48 2,788.62 2,787.88 2,788.08 182,003.1K
18:39 2,788.09 2,788.20 2,787.68 2,788.20 98,978.8K
18:40 2,788.32 2,788.32 2,788.32 2,788.32 292,825.2K
18:43 2,786.16 2,786.16 2,786.16 2,786.16 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음