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 2,738.38 2,738.61 2,735.54 2,735.65 811,910.1K
10:01 2,736.17 2,736.17 2,734.91 2,735.57 85,450.9K
10:02 2,735.82 2,736.86 2,735.63 2,735.96 99,107.3K
10:03 2,736.18 2,736.48 2,735.88 2,736.48 46,637.5K
10:04 2,736.60 2,737.30 2,736.60 2,737.30 30,606.4K
10:05 2,737.27 2,739.78 2,737.27 2,739.15 100,036.4K
10:06 2,738.46 2,739.08 2,738.31 2,738.52 46,850.2K
10:07 2,736.80 2,736.80 2,735.66 2,735.96 103,895.7K
10:08 2,736.03 2,736.84 2,736.03 2,736.74 64,182.8K
10:09 2,736.78 2,736.84 2,736.26 2,736.26 45,624.6K
10:10 2,736.01 2,736.01 2,734.24 2,734.71 112,452.8K
10:11 2,734.61 2,734.71 2,734.27 2,734.71 64,827.0K
10:12 2,735.01 2,736.90 2,735.01 2,736.90 62,500.5K
10:13 2,736.96 2,738.59 2,736.96 2,737.99 76,076.2K
10:14 2,738.13 2,738.13 2,737.02 2,737.02 56,595.1K
10:15 2,737.75 2,739.31 2,737.75 2,739.31 50,742.1K
10:16 2,739.30 2,741.75 2,739.30 2,741.75 113,970.5K
10:17 2,741.89 2,742.12 2,741.36 2,741.89 77,856.5K
10:18 2,742.18 2,742.40 2,741.18 2,742.40 56,347.2K
10:19 2,742.64 2,742.64 2,742.02 2,742.32 59,661.7K
10:20 2,742.83 2,742.90 2,742.37 2,742.62 48,388.7K
10:21 2,742.23 2,742.76 2,742.18 2,742.73 50,804.3K
10:22 2,742.78 2,743.04 2,742.64 2,743.04 62,644.0K
10:23 2,743.33 2,743.48 2,742.89 2,742.89 32,648.6K
10:24 2,743.25 2,743.25 2,742.56 2,742.56 46,481.8K
10:25 2,742.54 2,742.54 2,741.95 2,741.95 44,530.2K
10:26 2,741.84 2,741.84 2,740.84 2,740.90 63,020.7K
10:27 2,740.88 2,740.88 2,739.24 2,739.51 78,773.1K
10:28 2,739.49 2,740.00 2,739.14 2,740.00 30,474.9K
10:29 2,740.14 2,740.67 2,739.67 2,739.70 41,268.0K
10:30 2,738.82 2,740.95 2,738.82 2,740.83 54,094.0K
10:31 2,740.55 2,741.01 2,740.46 2,741.01 37,898.8K
10:32 2,741.04 2,741.71 2,741.04 2,741.71 52,286.1K
10:33 2,741.61 2,741.78 2,741.37 2,741.78 51,352.0K
10:34 2,741.76 2,742.76 2,741.76 2,742.58 49,908.5K
10:35 2,742.66 2,742.85 2,742.53 2,742.77 31,529.4K
10:36 2,742.77 2,742.80 2,741.60 2,742.28 64,742.7K
10:37 2,742.33 2,742.85 2,742.30 2,742.68 62,410.2K
10:38 2,742.81 2,743.80 2,742.76 2,743.80 41,252.7K
10:39 2,743.90 2,744.18 2,743.86 2,744.14 39,905.2K
10:40 2,744.31 2,744.78 2,744.11 2,744.78 55,561.9K
10:41 2,744.94 2,745.01 2,744.22 2,744.63 53,399.4K
10:42 2,744.45 2,744.61 2,744.14 2,744.61 40,084.1K
10:43 2,744.70 2,744.86 2,744.34 2,744.86 53,376.7K
10:44 2,744.91 2,745.36 2,744.91 2,745.23 33,246.1K
10:45 2,745.48 2,745.87 2,745.37 2,745.43 48,896.7K
10:46 2,745.49 2,746.23 2,745.49 2,746.06 65,980.9K
10:47 2,746.04 2,746.61 2,746.04 2,746.61 38,437.2K
10:48 2,746.80 2,746.80 2,746.03 2,746.18 37,642.0K
10:49 2,746.22 2,746.22 2,745.77 2,745.77 42,085.0K
10:50 2,745.67 2,745.77 2,744.91 2,744.91 56,733.6K
10:51 2,744.64 2,744.71 2,744.13 2,744.21 71,209.9K
10:52 2,744.16 2,744.36 2,742.21 2,742.65 111,205.0K
10:53 2,742.88 2,743.71 2,742.88 2,743.71 25,949.8K
10:54 2,743.72 2,744.43 2,743.50 2,744.43 33,803.7K
10:55 2,744.64 2,744.67 2,743.85 2,743.88 25,553.1K
10:56 2,743.89 2,744.04 2,743.85 2,743.96 25,737.0K
10:57 2,744.00 2,744.02 2,743.16 2,743.19 31,219.1K
10:58 2,743.28 2,743.28 2,741.48 2,741.50 112,270.2K
10:59 2,741.56 2,741.80 2,740.72 2,741.80 69,867.4K
11:00 2,741.94 2,743.15 2,741.94 2,742.87 64,098.9K
11:01 2,743.02 2,743.02 2,742.32 2,742.32 19,544.9K
11:02 2,742.35 2,742.39 2,741.80 2,742.04 23,881.3K
11:03 2,742.02 2,742.04 2,741.11 2,741.13 33,528.1K
11:04 2,740.81 2,740.86 2,739.21 2,739.80 131,524.1K
11:05 2,739.90 2,741.14 2,739.90 2,741.14 61,103.5K
11:06 2,741.33 2,741.39 2,740.85 2,740.89 38,991.2K
11:07 2,741.13 2,741.19 2,740.25 2,740.25 35,375.2K
11:08 2,740.31 2,741.04 2,740.22 2,740.86 24,463.1K
11:09 2,740.53 2,741.39 2,740.53 2,740.81 42,420.4K
11:10 2,740.78 2,741.29 2,740.78 2,741.29 40,762.4K
11:11 2,741.34 2,742.75 2,741.34 2,742.61 51,622.4K
11:12 2,742.64 2,742.78 2,741.53 2,742.18 61,565.0K
11:13 2,742.18 2,742.26 2,741.77 2,741.94 21,525.5K
11:14 2,741.71 2,741.71 2,740.62 2,740.79 33,278.7K
11:15 2,740.80 2,740.80 2,738.94 2,739.02 141,048.2K
11:16 2,739.30 2,739.48 2,738.36 2,738.47 125,424.1K
11:17 2,738.65 2,739.67 2,738.65 2,739.67 84,727.3K
11:18 2,739.97 2,740.97 2,739.97 2,740.97 36,451.9K
11:19 2,741.00 2,742.13 2,741.00 2,742.13 65,144.4K
11:20 2,742.26 2,742.26 2,741.40 2,741.40 51,318.5K
11:21 2,740.49 2,741.28 2,740.49 2,741.28 29,902.7K
11:22 2,741.50 2,742.10 2,741.49 2,741.57 55,045.8K
11:23 2,741.62 2,742.38 2,741.43 2,742.38 27,759.9K
11:24 2,742.46 2,742.83 2,742.23 2,742.23 70,703.0K
11:25 2,742.39 2,742.79 2,741.55 2,741.55 41,410.2K
11:26 2,741.30 2,742.32 2,740.81 2,742.18 59,745.8K
11:27 2,741.96 2,742.41 2,741.61 2,741.80 19,967.7K
11:28 2,741.89 2,742.84 2,741.89 2,742.74 30,573.5K
11:29 2,742.75 2,742.75 2,742.00 2,742.15 15,977.4K
11:30 2,742.26 2,743.62 2,742.26 2,743.62 31,701.7K
11:31 2,743.65 2,743.65 2,739.83 2,740.78 102,201.9K
11:32 2,740.06 2,740.67 2,740.06 2,740.67 34,645.6K
11:33 2,740.93 2,741.19 2,739.77 2,740.13 45,385.6K
11:34 2,740.27 2,740.46 2,739.68 2,740.02 50,596.3K
11:35 2,740.23 2,740.66 2,740.13 2,740.66 38,705.8K
11:36 2,741.34 2,741.82 2,741.05 2,741.46 94,669.2K
11:37 2,741.65 2,741.65 2,740.78 2,741.53 69,248.5K
11:38 2,741.43 2,741.95 2,741.27 2,741.48 41,812.7K
11:39 2,741.56 2,741.85 2,740.89 2,741.45 24,404.6K
11:40 2,741.21 2,741.67 2,741.12 2,741.41 32,822.8K
11:41 2,741.51 2,741.57 2,741.27 2,741.47 26,413.7K
11:42 2,741.42 2,741.60 2,741.14 2,741.60 32,512.2K
11:43 2,741.52 2,741.89 2,741.08 2,741.81 83,398.9K
11:44 2,741.92 2,741.99 2,741.35 2,741.50 55,891.1K
11:45 2,741.63 2,742.32 2,741.63 2,742.09 60,729.0K
11:46 2,742.10 2,742.28 2,741.96 2,742.14 30,302.9K
11:47 2,742.05 2,742.13 2,741.19 2,741.53 38,875.4K
11:48 2,741.55 2,741.96 2,741.55 2,741.96 11,050.3K
11:49 2,741.87 2,742.01 2,741.82 2,741.82 27,423.8K
11:50 2,741.88 2,742.15 2,741.88 2,742.05 41,987.1K
11:51 2,742.04 2,742.55 2,740.73 2,740.78 73,091.5K
11:52 2,741.02 2,741.19 2,739.99 2,739.99 38,892.0K
11:53 2,739.89 2,741.43 2,739.89 2,741.30 53,951.6K
11:54 2,741.58 2,743.28 2,741.58 2,743.11 70,398.0K
11:55 2,743.08 2,743.08 2,742.52 2,742.68 33,622.2K
11:56 2,742.48 2,742.52 2,742.17 2,742.52 13,672.5K
11:57 2,742.42 2,742.56 2,741.79 2,741.84 29,735.7K
11:58 2,742.01 2,742.26 2,742.01 2,742.16 77,893.2K
11:59 2,742.17 2,742.47 2,742.17 2,742.46 54,163.0K
12:00 2,742.48 2,743.24 2,742.48 2,743.24 79,061.5K
12:01 2,742.56 2,743.53 2,742.41 2,743.53 95,581.1K
12:02 2,743.84 2,743.93 2,743.56 2,743.93 122,965.8K
12:03 2,744.24 2,746.59 2,744.24 2,746.33 331,302.4K
12:04 2,746.57 2,747.04 2,746.53 2,746.81 163,690.4K
12:05 2,746.69 2,747.00 2,746.42 2,746.42 127,322.4K
12:06 2,746.23 2,746.44 2,746.14 2,746.38 85,706.4K
12:07 2,746.47 2,746.60 2,746.28 2,746.32 61,615.4K
12:08 2,746.36 2,747.69 2,746.36 2,747.61 122,425.9K
12:09 2,748.19 2,748.90 2,747.93 2,748.76 134,154.4K
12:10 2,748.81 2,748.92 2,748.08 2,748.92 61,701.4K
12:11 2,748.86 2,750.17 2,748.86 2,750.04 224,403.2K
12:12 2,749.24 2,750.53 2,749.18 2,750.22 200,870.6K
12:13 2,749.58 2,750.33 2,749.58 2,750.31 92,873.8K
12:14 2,750.57 2,750.63 2,750.11 2,750.11 128,509.4K
12:15 2,749.73 2,750.56 2,749.51 2,749.66 118,533.8K
12:16 2,749.93 2,749.93 2,749.05 2,749.06 114,173.5K
12:17 2,748.89 2,749.79 2,748.64 2,749.79 64,987.3K
12:18 2,749.91 2,750.48 2,749.91 2,750.27 67,325.9K
12:19 2,749.84 2,750.39 2,749.63 2,749.91 96,291.5K
12:20 2,749.92 2,750.62 2,749.92 2,750.62 45,261.2K
12:21 2,750.63 2,750.93 2,750.33 2,750.85 97,409.7K
12:22 2,750.90 2,751.52 2,750.57 2,751.44 120,757.6K
12:23 2,750.82 2,751.22 2,750.60 2,751.22 83,568.8K
12:24 2,751.36 2,751.87 2,751.36 2,751.87 52,011.5K
12:25 2,751.88 2,757.81 2,751.88 2,757.55 337,135.6K
12:26 2,757.54 2,757.54 2,756.57 2,756.57 287,792.4K
12:27 2,756.34 2,756.44 2,755.92 2,756.35 127,472.0K
12:28 2,756.49 2,756.57 2,756.34 2,756.41 152,920.7K
12:29 2,755.88 2,757.06 2,755.88 2,757.06 118,643.9K
12:30 2,756.94 2,758.05 2,756.94 2,757.62 117,295.3K
12:31 2,757.45 2,758.30 2,757.45 2,757.90 83,131.8K
12:32 2,758.03 2,758.03 2,755.19 2,755.26 175,465.1K
12:33 2,755.06 2,755.63 2,754.49 2,754.57 119,083.5K
12:34 2,755.15 2,755.38 2,754.65 2,754.65 54,335.5K
12:35 2,754.54 2,755.84 2,754.54 2,755.82 44,824.5K
12:36 2,755.73 2,756.36 2,755.68 2,756.07 64,556.5K
12:37 2,756.07 2,756.24 2,755.80 2,756.24 55,734.8K
12:38 2,756.29 2,757.39 2,756.29 2,757.39 117,044.3K
12:39 2,757.39 2,758.71 2,757.38 2,758.62 93,973.3K
12:40 2,758.73 2,759.15 2,758.66 2,758.66 68,034.3K
12:41 2,758.52 2,759.18 2,758.52 2,758.97 72,395.8K
12:42 2,759.07 2,759.49 2,759.04 2,759.04 54,586.3K
12:43 2,758.99 2,758.99 2,757.99 2,757.99 77,837.1K
12:44 2,758.19 2,758.26 2,757.45 2,757.45 44,770.9K
12:45 2,757.28 2,757.72 2,757.19 2,757.47 54,582.7K
12:46 2,757.58 2,758.14 2,757.58 2,758.14 51,351.8K
12:47 2,758.11 2,758.50 2,758.11 2,758.47 52,238.0K
12:48 2,758.05 2,758.05 2,757.08 2,757.44 101,615.7K
12:49 2,757.56 2,757.56 2,756.88 2,757.16 48,646.3K
12:50 2,756.82 2,756.85 2,756.40 2,756.48 59,397.1K
12:51 2,756.21 2,756.64 2,756.09 2,756.37 42,915.3K
12:52 2,756.07 2,756.22 2,755.77 2,755.81 73,611.3K
12:53 2,755.79 2,757.68 2,755.79 2,757.26 56,659.0K
12:54 2,757.40 2,758.27 2,757.40 2,758.14 67,115.4K
12:55 2,758.15 2,758.15 2,757.26 2,757.76 70,399.4K
12:56 2,757.71 2,758.38 2,757.71 2,758.27 112,145.7K
12:57 2,758.05 2,758.60 2,758.05 2,758.60 96,041.2K
12:58 2,759.60 2,760.53 2,759.49 2,760.47 109,059.0K
12:59 2,760.16 2,760.22 2,759.55 2,759.90 125,180.1K
13:00 2,760.74 2,761.51 2,760.74 2,761.44 145,616.3K
13:01 2,761.44 2,761.59 2,760.92 2,760.93 97,086.0K
13:02 2,760.34 2,760.81 2,759.97 2,760.00 180,307.5K
13:03 2,759.53 2,759.73 2,759.18 2,759.73 98,528.9K
13:04 2,759.98 2,761.24 2,759.98 2,761.23 84,323.2K
13:05 2,761.49 2,761.62 2,760.96 2,761.00 86,249.6K
13:06 2,761.18 2,761.73 2,760.94 2,761.73 146,804.4K
13:07 2,761.85 2,762.69 2,761.85 2,762.54 84,232.3K
13:08 2,762.61 2,762.61 2,761.83 2,761.98 78,891.4K
13:09 2,761.20 2,761.62 2,761.12 2,761.32 108,953.5K
13:10 2,761.31 2,761.40 2,760.99 2,761.35 98,997.2K
13:11 2,761.11 2,761.13 2,759.15 2,759.15 105,315.7K
13:12 2,759.12 2,759.83 2,759.12 2,759.83 88,988.3K
13:13 2,759.76 2,759.99 2,759.65 2,759.69 68,919.7K
13:14 2,759.77 2,759.77 2,758.77 2,758.77 53,435.6K
13:15 2,758.94 2,759.68 2,758.91 2,759.68 60,386.1K
13:16 2,759.06 2,760.03 2,759.04 2,760.03 63,287.6K
13:17 2,760.37 2,760.80 2,760.37 2,760.40 91,604.3K
13:18 2,760.55 2,760.76 2,759.71 2,760.00 93,536.0K
13:19 2,759.59 2,760.10 2,759.23 2,759.95 106,218.7K
13:20 2,759.92 2,760.73 2,759.92 2,760.68 56,148.4K
13:21 2,760.38 2,760.95 2,760.37 2,760.81 90,539.4K
13:22 2,760.89 2,760.89 2,760.40 2,760.40 63,594.3K
13:23 2,760.54 2,760.81 2,760.28 2,760.81 33,256.0K
13:24 2,760.68 2,760.68 2,759.88 2,760.03 52,294.3K
13:25 2,760.00 2,760.63 2,759.75 2,760.63 196,275.9K
13:26 2,760.76 2,760.91 2,760.42 2,760.76 85,811.9K
13:27 2,760.80 2,760.94 2,760.46 2,760.89 77,785.5K
13:28 2,760.39 2,762.10 2,760.39 2,762.01 219,326.9K
13:29 2,762.09 2,762.09 2,760.35 2,760.35 190,716.4K
13:30 2,760.73 2,760.78 2,759.20 2,759.20 94,966.5K
13:31 2,758.99 2,759.86 2,758.99 2,759.77 105,230.8K
13:32 2,759.79 2,760.17 2,759.50 2,759.58 88,966.6K
13:33 2,759.51 2,759.72 2,759.42 2,759.55 70,576.5K
13:34 2,759.57 2,760.10 2,759.57 2,759.94 71,696.5K
13:35 2,760.16 2,760.16 2,758.79 2,758.79 90,454.2K
13:36 2,759.19 2,759.34 2,759.02 2,759.18 101,397.3K
13:37 2,759.13 2,759.16 2,758.08 2,758.08 89,760.1K
13:38 2,758.23 2,759.43 2,758.23 2,759.36 91,890.4K
13:39 2,759.50 2,759.64 2,758.65 2,758.76 47,413.9K
13:40 2,758.31 2,758.58 2,757.57 2,757.57 106,959.0K
13:41 2,757.61 2,757.89 2,756.88 2,757.27 127,761.6K
13:42 2,757.26 2,757.64 2,756.83 2,757.64 72,762.7K
13:43 2,757.74 2,758.64 2,757.74 2,758.64 131,877.9K
13:44 2,758.69 2,759.19 2,758.11 2,759.19 119,447.0K
13:45 2,759.25 2,760.20 2,759.09 2,760.20 106,843.7K
13:46 2,760.63 2,761.43 2,760.63 2,761.43 118,487.2K
13:47 2,761.44 2,761.72 2,761.25 2,761.30 105,195.5K
13:48 2,761.31 2,761.45 2,761.05 2,761.18 62,766.3K
13:49 2,761.30 2,761.48 2,760.77 2,761.06 49,686.4K
13:50 2,761.00 2,761.70 2,760.95 2,761.70 70,386.9K
13:51 2,761.16 2,761.16 2,760.13 2,760.21 90,570.4K
13:52 2,759.98 2,760.02 2,759.78 2,759.94 55,464.2K
13:53 2,759.84 2,760.15 2,759.72 2,760.15 60,189.6K
13:54 2,760.21 2,760.63 2,760.21 2,760.53 44,138.4K
13:55 2,760.61 2,760.66 2,760.24 2,760.33 35,173.3K
13:56 2,759.98 2,760.31 2,759.98 2,760.31 40,899.5K
13:57 2,759.82 2,759.82 2,759.52 2,759.66 71,737.7K
13:58 2,759.57 2,759.57 2,758.45 2,758.95 104,262.9K
13:59 2,758.53 2,758.53 2,757.89 2,757.89 76,578.3K
14:00 2,758.05 2,758.32 2,758.05 2,758.28 33,200.0K
14:01 2,758.61 2,758.70 2,758.40 2,758.63 31,811.9K
14:02 2,759.02 2,759.48 2,758.91 2,759.48 43,488.6K
14:03 2,759.60 2,760.45 2,759.60 2,759.70 85,733.8K
14:04 2,759.83 2,759.90 2,759.64 2,759.90 55,063.4K
14:05 2,759.79 2,759.92 2,759.74 2,759.92 70,867.1K
14:06 2,759.34 2,759.34 2,758.71 2,758.83 53,945.2K
14:07 2,758.74 2,758.82 2,758.60 2,758.66 50,198.9K
14:08 2,757.56 2,757.66 2,757.12 2,757.12 70,425.0K
14:09 2,757.33 2,758.02 2,757.33 2,758.02 44,254.2K
14:10 2,758.14 2,758.81 2,758.14 2,758.44 46,360.8K
14:11 2,758.37 2,758.89 2,757.33 2,757.33 33,892.6K
14:12 2,757.51 2,758.04 2,757.04 2,757.04 38,727.9K
14:13 2,756.69 2,756.69 2,755.23 2,755.86 143,208.6K
14:14 2,755.65 2,755.65 2,753.48 2,753.55 235,313.6K
14:15 2,753.93 2,755.05 2,753.93 2,755.05 99,356.7K
14:16 2,754.69 2,755.22 2,754.69 2,755.22 59,283.7K
14:17 2,755.06 2,755.27 2,754.76 2,755.07 64,674.7K
14:18 2,755.45 2,755.61 2,754.90 2,754.98 51,243.8K
14:19 2,755.25 2,756.22 2,755.25 2,756.22 32,698.6K
14:20 2,756.48 2,756.48 2,754.17 2,754.50 55,784.1K
14:21 2,754.58 2,755.08 2,754.50 2,755.08 21,567.8K
14:22 2,755.39 2,755.39 2,754.35 2,754.41 85,562.1K
14:23 2,754.76 2,754.79 2,754.15 2,754.38 38,434.0K
14:24 2,754.26 2,754.43 2,753.88 2,754.36 56,071.7K
14:25 2,754.32 2,754.78 2,754.12 2,754.78 36,429.4K
14:26 2,755.13 2,755.32 2,755.13 2,755.18 53,006.0K
14:27 2,754.94 2,754.94 2,754.29 2,754.42 59,650.1K
14:28 2,754.39 2,754.46 2,753.30 2,753.47 58,391.8K
14:29 2,753.62 2,753.97 2,751.05 2,751.70 155,014.1K
14:30 2,751.70 2,751.84 2,751.56 2,751.80 59,402.6K
14:31 2,752.02 2,752.21 2,751.69 2,752.21 133,001.0K
14:32 2,752.18 2,752.93 2,752.12 2,752.65 45,979.1K
14:33 2,753.02 2,753.46 2,752.40 2,752.40 46,809.6K
14:34 2,752.59 2,752.80 2,751.86 2,752.43 55,071.3K
14:35 2,752.72 2,752.78 2,752.55 2,752.78 29,775.4K
14:36 2,753.08 2,753.36 2,753.05 2,753.05 51,818.0K
14:37 2,753.05 2,753.20 2,753.01 2,753.08 17,628.7K
14:38 2,752.87 2,752.87 2,751.43 2,751.49 127,494.8K
14:39 2,751.64 2,751.99 2,751.48 2,751.99 54,168.0K
14:40 2,752.25 2,754.45 2,752.25 2,754.12 67,185.1K
14:41 2,754.39 2,754.39 2,753.09 2,753.15 37,310.6K
14:42 2,752.89 2,753.26 2,752.64 2,753.26 53,775.9K
14:43 2,753.00 2,754.00 2,753.00 2,753.77 54,158.7K
14:44 2,753.79 2,754.10 2,753.79 2,754.05 21,108.5K
14:45 2,753.77 2,753.77 2,753.27 2,753.40 34,766.6K
14:46 2,753.33 2,753.64 2,753.30 2,753.64 20,453.3K
14:47 2,753.84 2,754.06 2,753.74 2,754.02 21,261.3K
14:48 2,754.00 2,754.31 2,754.00 2,754.31 20,829.6K
14:49 2,754.46 2,754.52 2,754.36 2,754.48 31,509.7K
14:50 2,754.57 2,754.89 2,754.08 2,754.25 36,368.9K
14:51 2,754.91 2,755.12 2,754.82 2,755.04 61,077.9K
14:52 2,755.08 2,755.34 2,755.08 2,755.22 25,909.1K
14:53 2,755.35 2,755.50 2,755.09 2,755.33 35,308.3K
14:54 2,755.37 2,755.47 2,755.13 2,755.34 21,963.7K
14:55 2,755.33 2,755.79 2,755.33 2,755.66 26,223.5K
14:56 2,755.78 2,755.78 2,755.21 2,755.64 20,685.6K
14:57 2,755.54 2,755.71 2,754.99 2,755.09 18,830.0K
14:58 2,755.14 2,755.33 2,754.90 2,754.95 55,156.0K
14:59 2,754.82 2,755.28 2,754.62 2,754.95 45,228.5K
15:00 2,754.97 2,755.28 2,754.85 2,754.85 52,200.2K
15:01 2,755.11 2,755.13 2,754.70 2,754.99 47,643.0K
15:02 2,755.12 2,755.31 2,754.39 2,754.39 39,336.4K
15:03 2,754.14 2,754.77 2,754.02 2,754.02 42,758.4K
15:04 2,753.97 2,754.42 2,752.75 2,752.75 55,579.5K
15:05 2,753.11 2,754.01 2,753.00 2,754.01 56,897.3K
15:06 2,754.08 2,754.70 2,754.08 2,754.58 53,781.5K
15:07 2,754.48 2,754.81 2,754.46 2,754.57 31,446.1K
15:08 2,754.79 2,755.16 2,754.34 2,754.36 60,880.3K
15:09 2,754.36 2,754.71 2,753.78 2,753.78 68,789.0K
15:10 2,753.78 2,755.99 2,753.78 2,755.99 81,127.5K
15:11 2,755.90 2,756.64 2,755.90 2,756.64 69,280.5K
15:12 2,757.02 2,758.90 2,756.70 2,758.80 192,272.6K
15:13 2,759.31 2,759.32 2,758.29 2,758.29 63,526.8K
15:14 2,757.74 2,758.57 2,757.74 2,758.39 52,291.4K
15:15 2,758.46 2,758.64 2,758.45 2,758.64 26,795.8K
15:16 2,758.60 2,759.26 2,758.60 2,759.26 30,206.3K
15:17 2,759.27 2,759.92 2,759.27 2,759.92 41,820.1K
15:18 2,760.12 2,760.31 2,759.79 2,759.87 63,826.6K
15:19 2,760.04 2,760.24 2,758.75 2,758.76 43,557.8K
15:20 2,758.31 2,758.32 2,757.99 2,758.06 39,680.3K
15:21 2,758.10 2,758.25 2,757.90 2,757.95 56,813.0K
15:22 2,757.96 2,758.98 2,757.96 2,758.98 29,873.8K
15:23 2,758.92 2,759.05 2,757.44 2,757.45 40,755.2K
15:24 2,757.37 2,757.71 2,757.26 2,757.26 26,654.7K
15:25 2,757.13 2,758.33 2,757.13 2,758.22 39,613.2K
15:26 2,758.27 2,758.27 2,757.78 2,757.78 14,058.2K
15:27 2,757.75 2,757.75 2,757.32 2,757.69 22,918.3K
15:28 2,757.73 2,757.73 2,756.95 2,756.95 57,513.0K
15:29 2,757.20 2,757.37 2,756.88 2,756.88 27,466.4K
15:30 2,756.18 2,756.59 2,756.07 2,756.59 47,111.7K
15:31 2,756.58 2,757.24 2,756.58 2,757.01 26,633.6K
15:32 2,757.13 2,757.29 2,756.76 2,756.78 49,919.8K
15:33 2,756.80 2,757.14 2,756.76 2,757.14 34,267.4K
15:34 2,757.14 2,757.38 2,757.01 2,757.36 45,953.8K
15:35 2,757.46 2,758.20 2,757.46 2,758.20 22,888.9K
15:36 2,758.29 2,758.36 2,757.54 2,757.54 59,379.3K
15:37 2,757.34 2,757.60 2,757.30 2,757.30 29,971.8K
15:38 2,757.34 2,757.34 2,756.97 2,756.97 22,168.9K
15:39 2,756.94 2,757.07 2,756.26 2,756.48 50,712.5K
15:40 2,756.43 2,756.43 2,754.92 2,755.04 62,458.5K
15:41 2,755.13 2,755.60 2,755.13 2,755.58 29,586.6K
15:42 2,755.53 2,755.64 2,755.25 2,755.25 25,683.6K
15:43 2,755.12 2,755.12 2,754.91 2,755.03 15,431.9K
15:44 2,755.00 2,755.01 2,754.17 2,754.22 43,620.5K
15:45 2,753.88 2,753.88 2,753.25 2,753.45 70,683.0K
15:46 2,753.28 2,753.35 2,753.14 2,753.21 40,453.8K
15:47 2,753.20 2,753.20 2,752.66 2,752.72 49,384.8K
15:48 2,752.91 2,753.14 2,752.91 2,752.92 22,791.5K
15:49 2,753.05 2,753.25 2,752.48 2,752.48 24,191.7K
15:50 2,752.51 2,753.46 2,752.47 2,753.45 26,510.1K
15:51 2,753.44 2,753.92 2,753.44 2,753.74 15,674.3K
15:52 2,753.54 2,753.55 2,753.14 2,753.37 20,974.3K
15:53 2,753.41 2,754.20 2,753.41 2,754.20 26,201.7K
15:54 2,754.22 2,754.60 2,754.22 2,754.60 21,366.9K
15:55 2,754.53 2,754.61 2,754.39 2,754.58 26,495.9K
15:56 2,754.56 2,754.71 2,754.46 2,754.49 24,039.6K
15:57 2,754.26 2,754.49 2,754.12 2,754.22 34,050.9K
15:58 2,754.19 2,754.19 2,753.35 2,753.35 46,929.7K
15:59 2,753.62 2,754.29 2,753.45 2,754.29 68,921.7K
16:00 2,754.53 2,754.99 2,754.46 2,754.47 54,915.3K
16:01 2,753.99 2,754.20 2,753.00 2,753.00 145,855.3K
16:02 2,753.09 2,754.34 2,753.09 2,754.34 68,769.8K
16:03 2,754.08 2,755.73 2,754.08 2,755.73 63,021.9K
16:04 2,755.67 2,756.28 2,755.53 2,756.28 31,931.2K
16:05 2,756.27 2,757.87 2,756.27 2,757.87 61,229.2K
16:06 2,757.83 2,758.56 2,757.83 2,758.56 53,557.4K
16:07 2,758.69 2,758.69 2,758.01 2,758.16 69,687.5K
16:08 2,758.01 2,758.01 2,757.23 2,757.36 77,576.3K
16:09 2,757.28 2,757.79 2,757.22 2,757.73 56,109.6K
16:10 2,757.82 2,758.19 2,757.82 2,758.13 49,034.7K
16:11 2,757.92 2,758.56 2,757.92 2,758.49 53,187.3K
16:12 2,758.34 2,759.81 2,758.34 2,759.81 68,602.0K
16:13 2,760.04 2,760.16 2,759.89 2,759.96 59,211.1K
16:14 2,759.52 2,759.67 2,759.29 2,759.29 60,129.9K
16:15 2,759.08 2,759.61 2,759.08 2,759.48 50,560.5K
16:16 2,759.38 2,759.60 2,758.69 2,758.69 42,244.9K
16:17 2,758.44 2,758.76 2,758.44 2,758.74 24,528.7K
16:18 2,758.66 2,758.79 2,758.52 2,758.57 37,676.0K
16:19 2,758.50 2,758.82 2,758.50 2,758.82 21,087.4K
16:20 2,758.95 2,759.40 2,758.95 2,759.27 32,346.2K
16:21 2,759.25 2,759.25 2,758.65 2,759.02 39,169.0K
16:22 2,758.99 2,759.49 2,758.94 2,758.99 27,072.0K
16:23 2,759.01 2,759.22 2,757.83 2,757.83 52,139.8K
16:24 2,756.69 2,757.37 2,756.54 2,756.78 46,752.5K
16:25 2,756.79 2,757.56 2,756.79 2,757.41 23,467.4K
16:26 2,757.45 2,757.68 2,756.56 2,756.56 40,493.9K
16:27 2,756.38 2,756.38 2,756.01 2,756.34 27,357.4K
16:28 2,756.34 2,757.19 2,756.34 2,757.19 27,160.7K
16:29 2,756.99 2,757.06 2,755.81 2,755.81 34,841.7K
16:30 2,755.74 2,756.28 2,755.74 2,756.18 20,381.5K
16:31 2,756.29 2,756.96 2,756.29 2,756.92 21,304.9K
16:32 2,756.77 2,757.54 2,756.77 2,757.54 26,996.4K
16:33 2,757.90 2,758.14 2,757.85 2,757.95 32,906.0K
16:34 2,757.95 2,758.13 2,757.92 2,757.96 24,609.5K
16:35 2,757.90 2,758.64 2,757.90 2,758.55 33,112.0K
16:36 2,758.61 2,758.61 2,757.89 2,757.89 21,692.9K
16:37 2,757.65 2,757.81 2,757.48 2,757.48 32,992.6K
16:38 2,757.35 2,757.43 2,756.81 2,756.92 20,738.5K
16:39 2,756.76 2,756.79 2,755.36 2,755.50 51,705.2K
16:40 2,754.56 2,754.77 2,754.48 2,754.62 53,719.5K
16:41 2,754.61 2,755.98 2,754.61 2,755.98 25,191.1K
16:42 2,755.95 2,756.46 2,755.45 2,755.80 35,985.5K
16:43 2,755.80 2,756.44 2,755.80 2,756.44 12,371.1K
16:44 2,756.35 2,757.07 2,756.35 2,757.07 12,738.5K
16:45 2,757.16 2,757.23 2,756.67 2,756.96 29,084.6K
16:46 2,757.06 2,757.06 2,756.51 2,756.51 16,805.3K
16:47 2,756.40 2,756.52 2,755.58 2,755.58 29,724.3K
16:48 2,755.39 2,755.39 2,754.79 2,755.00 40,491.8K
16:49 2,754.90 2,755.61 2,754.90 2,755.61 26,994.6K
16:50 2,755.74 2,755.93 2,754.27 2,754.52 38,531.3K
16:51 2,754.58 2,755.58 2,754.58 2,755.58 33,325.1K
16:52 2,755.66 2,755.97 2,755.55 2,755.97 31,862.3K
16:53 2,756.16 2,756.71 2,756.15 2,756.71 31,224.9K
16:54 2,756.71 2,756.83 2,756.42 2,756.45 30,449.7K
16:55 2,756.45 2,756.59 2,756.45 2,756.52 40,532.9K
16:56 2,756.49 2,756.73 2,756.38 2,756.41 17,774.5K
16:57 2,756.23 2,756.52 2,756.23 2,756.31 7,524.3K
16:58 2,756.16 2,756.68 2,756.16 2,756.66 21,705.2K
16:59 2,756.69 2,756.78 2,756.35 2,756.50 19,506.1K
17:00 2,756.54 2,757.08 2,756.54 2,756.96 20,996.7K
17:01 2,757.11 2,757.38 2,757.11 2,757.24 26,183.0K
17:02 2,757.14 2,757.91 2,757.14 2,757.91 28,697.5K
17:03 2,757.74 2,757.85 2,757.48 2,757.48 34,283.3K
17:04 2,757.20 2,757.20 2,755.30 2,755.30 26,313.0K
17:05 2,755.45 2,755.56 2,754.92 2,755.08 18,862.1K
17:06 2,755.20 2,755.32 2,754.88 2,754.88 23,969.8K
17:07 2,755.04 2,755.28 2,755.04 2,755.21 21,601.8K
17:08 2,755.08 2,755.30 2,755.05 2,755.30 13,633.1K
17:09 2,755.23 2,755.59 2,755.23 2,755.54 22,433.9K
17:10 2,755.51 2,755.96 2,755.51 2,755.94 12,637.6K
17:11 2,755.96 2,756.38 2,755.96 2,756.38 15,271.4K
17:12 2,756.19 2,756.55 2,756.19 2,756.55 18,460.2K
17:13 2,756.73 2,757.01 2,756.73 2,757.01 16,917.7K
17:14 2,756.77 2,757.12 2,756.77 2,757.12 14,034.6K
17:15 2,757.06 2,757.32 2,756.90 2,757.19 24,313.9K
17:16 2,757.01 2,757.21 2,756.93 2,757.12 15,695.8K
17:17 2,757.19 2,757.72 2,757.19 2,757.72 21,953.4K
17:18 2,757.52 2,757.81 2,757.52 2,757.72 13,875.3K
17:19 2,757.64 2,757.69 2,757.38 2,757.38 31,779.6K
17:20 2,757.31 2,757.37 2,757.17 2,757.34 19,023.6K
17:21 2,757.23 2,757.38 2,757.14 2,757.25 16,477.3K
17:22 2,757.17 2,757.23 2,757.10 2,757.10 17,744.9K
17:23 2,757.26 2,757.52 2,757.23 2,757.52 11,586.9K
17:24 2,757.66 2,757.77 2,756.94 2,756.94 41,274.8K
17:25 2,756.93 2,757.03 2,756.81 2,756.82 19,627.4K
17:26 2,756.50 2,756.91 2,756.50 2,756.82 28,323.4K
17:27 2,756.83 2,757.25 2,756.83 2,757.14 41,961.5K
17:28 2,756.97 2,757.05 2,756.44 2,756.57 15,972.0K
17:29 2,756.53 2,756.54 2,756.09 2,756.26 22,222.1K
17:30 2,756.13 2,756.52 2,756.13 2,756.43 21,649.6K
17:31 2,756.33 2,756.61 2,756.30 2,756.53 11,824.5K
17:32 2,756.55 2,756.81 2,756.55 2,756.80 15,168.1K
17:33 2,756.79 2,757.26 2,756.77 2,757.26 10,338.7K
17:34 2,757.08 2,757.17 2,757.01 2,757.17 8,796.3K
17:35 2,757.17 2,757.55 2,757.13 2,757.46 36,306.1K
17:36 2,757.44 2,757.90 2,757.44 2,757.81 18,415.1K
17:37 2,757.78 2,757.78 2,757.47 2,757.52 17,436.8K
17:38 2,757.41 2,757.62 2,757.41 2,757.59 12,792.4K
17:39 2,757.41 2,757.63 2,757.13 2,757.13 15,013.5K
17:40 2,757.14 2,757.55 2,757.09 2,757.55 24,003.7K
17:41 2,757.47 2,757.86 2,757.47 2,757.74 24,887.5K
17:42 2,757.57 2,757.69 2,757.28 2,757.55 15,922.2K
17:43 2,757.43 2,757.63 2,757.42 2,757.52 10,376.2K
17:44 2,757.53 2,757.78 2,757.51 2,757.60 16,595.7K
17:45 2,757.48 2,757.60 2,757.48 2,757.53 22,440.5K
17:46 2,757.44 2,757.90 2,757.42 2,757.87 28,302.6K
17:47 2,758.03 2,759.19 2,758.03 2,759.19 50,772.9K
17:48 2,759.66 2,760.30 2,759.55 2,759.55 86,137.7K
17:49 2,759.29 2,759.29 2,758.92 2,759.06 22,572.5K
17:50 2,758.99 2,759.64 2,758.75 2,759.64 20,374.2K
17:51 2,759.46 2,760.18 2,759.46 2,759.99 43,379.2K
17:52 2,760.13 2,760.13 2,759.57 2,759.57 27,063.2K
17:53 2,759.28 2,759.63 2,758.85 2,758.85 41,829.4K
17:54 2,758.81 2,758.93 2,756.16 2,756.16 83,403.2K
17:55 2,756.28 2,756.28 2,754.84 2,754.84 85,517.9K
17:56 2,754.11 2,754.39 2,753.43 2,754.39 118,672.7K
17:57 2,754.65 2,754.91 2,754.42 2,754.86 59,416.2K
17:58 2,754.79 2,754.99 2,754.79 2,754.98 29,297.0K
17:59 2,754.69 2,754.69 2,754.24 2,754.26 61,106.5K
18:00 2,754.52 2,754.89 2,754.40 2,754.79 61,580.9K
18:01 2,754.63 2,754.83 2,754.49 2,754.64 21,919.4K
18:02 2,754.36 2,754.47 2,754.18 2,754.46 36,720.2K
18:03 2,754.33 2,754.40 2,753.82 2,753.82 35,693.2K
18:04 2,753.98 2,753.98 2,753.73 2,753.74 23,129.8K
18:05 2,753.42 2,753.45 2,752.37 2,752.48 80,885.9K
18:06 2,752.47 2,752.47 2,751.15 2,751.15 135,956.4K
18:07 2,751.28 2,751.89 2,751.28 2,751.89 66,419.6K
18:08 2,751.82 2,752.24 2,751.72 2,751.97 28,727.3K
18:09 2,752.25 2,752.37 2,751.76 2,751.90 54,361.5K
18:10 2,751.92 2,751.92 2,751.56 2,751.72 52,700.7K
18:11 2,751.72 2,752.56 2,751.67 2,752.56 42,402.8K
18:12 2,752.99 2,753.37 2,752.99 2,753.37 36,745.9K
18:13 2,753.33 2,753.40 2,753.19 2,753.29 17,649.3K
18:14 2,753.46 2,753.52 2,753.32 2,753.32 25,732.2K
18:15 2,753.49 2,753.64 2,753.36 2,753.54 34,428.1K
18:16 2,753.65 2,753.95 2,753.62 2,753.86 46,818.4K
18:17 2,753.75 2,754.36 2,753.75 2,754.25 27,089.0K
18:18 2,754.23 2,754.47 2,754.08 2,754.33 16,989.0K
18:19 2,754.31 2,754.31 2,754.14 2,754.23 21,812.8K
18:20 2,754.08 2,754.29 2,754.04 2,754.29 25,462.2K
18:21 2,754.46 2,754.46 2,754.04 2,754.04 29,260.7K
18:22 2,754.18 2,754.52 2,752.62 2,752.62 78,899.3K
18:23 2,752.51 2,752.69 2,752.14 2,752.15 30,577.2K
18:24 2,752.10 2,752.52 2,752.10 2,752.46 46,129.5K
18:25 2,752.42 2,752.45 2,751.86 2,751.92 24,043.0K
18:26 2,751.47 2,751.56 2,751.37 2,751.37 31,880.2K
18:27 2,751.28 2,751.32 2,750.10 2,750.10 106,527.4K
18:28 2,750.07 2,750.28 2,749.99 2,750.02 68,596.5K
18:29 2,749.74 2,749.84 2,749.37 2,749.43 43,912.4K
18:30 2,749.17 2,750.42 2,749.17 2,750.13 135,415.0K
18:31 2,750.20 2,751.20 2,750.20 2,751.20 91,900.2K
18:32 2,751.33 2,751.43 2,749.20 2,749.20 51,518.1K
18:33 2,749.43 2,749.67 2,749.23 2,749.64 20,167.3K
18:34 2,749.64 2,749.64 2,749.08 2,749.08 30,424.0K
18:35 2,748.91 2,749.22 2,748.91 2,749.00 72,565.8K
18:36 2,748.87 2,749.68 2,748.87 2,749.68 35,433.3K
18:37 2,749.70 2,749.95 2,749.44 2,749.95 23,319.6K
18:38 2,750.03 2,750.52 2,749.83 2,749.83 72,951.2K
18:39 2,750.00 2,750.39 2,750.00 2,750.34 38,351.7K
18:40 2,750.01 2,750.01 2,750.01 2,750.01 46,924.0K
18:43 2,750.32 2,750.32 2,750.32 2,750.32 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음