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 2,793.00 2,793.04 2,791.54 2,791.54 372,320.6K
10:01 2,791.61 2,791.61 2,790.80 2,790.80 86,543.5K
10:02 2,790.53 2,790.68 2,789.56 2,790.56 118,343.6K
10:03 2,790.82 2,790.95 2,790.57 2,790.95 73,368.9K
10:04 2,791.23 2,791.72 2,791.00 2,791.72 57,366.0K
10:05 2,791.66 2,792.42 2,791.47 2,791.56 53,686.2K
10:06 2,791.70 2,791.70 2,790.21 2,790.27 76,659.9K
10:07 2,790.33 2,790.78 2,789.93 2,790.78 58,367.7K
10:08 2,790.77 2,790.77 2,787.49 2,787.78 159,104.7K
10:09 2,787.76 2,787.90 2,787.63 2,787.90 59,782.4K
10:10 2,788.28 2,788.48 2,788.25 2,788.48 61,312.2K
10:11 2,788.08 2,788.13 2,787.58 2,787.63 75,416.9K
10:12 2,787.72 2,787.90 2,787.40 2,787.54 47,995.6K
10:13 2,787.52 2,787.53 2,787.21 2,787.21 62,396.9K
10:14 2,787.35 2,788.05 2,787.34 2,788.05 37,704.7K
10:15 2,788.44 2,789.60 2,788.44 2,789.60 59,179.6K
10:16 2,789.67 2,789.78 2,789.66 2,789.71 50,932.6K
10:17 2,789.48 2,789.49 2,789.31 2,789.37 23,834.0K
10:18 2,789.43 2,789.48 2,789.26 2,789.45 36,767.9K
10:19 2,789.72 2,790.33 2,789.72 2,790.17 62,678.0K
10:20 2,790.13 2,790.94 2,789.96 2,790.94 42,293.1K
10:21 2,791.01 2,791.01 2,789.84 2,789.84 43,651.8K
10:22 2,789.79 2,789.93 2,789.56 2,789.56 32,501.5K
10:23 2,789.56 2,789.56 2,789.05 2,789.33 31,911.0K
10:24 2,789.37 2,789.95 2,789.27 2,789.95 52,482.0K
10:25 2,790.10 2,790.93 2,790.10 2,790.78 36,426.3K
10:26 2,790.71 2,790.90 2,790.58 2,790.86 59,574.3K
10:27 2,790.98 2,791.39 2,790.87 2,791.39 66,204.0K
10:28 2,791.32 2,791.53 2,791.26 2,791.44 53,582.8K
10:29 2,791.81 2,792.72 2,791.81 2,792.64 98,142.9K
10:30 2,792.90 2,793.81 2,792.90 2,793.31 282,899.8K
10:31 2,793.49 2,795.79 2,793.49 2,795.79 251,907.2K
10:32 2,795.59 2,796.78 2,795.59 2,796.71 298,287.0K
10:33 2,796.98 2,797.71 2,796.97 2,796.97 263,787.4K
10:34 2,796.38 2,797.15 2,796.38 2,797.15 140,371.2K
10:35 2,797.09 2,798.25 2,797.09 2,797.56 163,167.0K
10:36 2,797.80 2,797.94 2,797.41 2,797.68 214,331.6K
10:37 2,797.20 2,798.40 2,797.20 2,798.40 127,866.6K
10:38 2,798.35 2,798.64 2,797.80 2,798.00 201,992.8K
10:39 2,797.97 2,798.27 2,797.70 2,797.70 99,506.7K
10:40 2,797.81 2,798.98 2,797.81 2,798.98 178,690.0K
10:41 2,799.06 2,799.06 2,798.10 2,798.44 168,875.2K
10:42 2,798.30 2,799.32 2,798.20 2,798.87 225,811.3K
10:43 2,798.63 2,799.37 2,798.53 2,799.37 101,636.0K
10:44 2,799.39 2,799.65 2,799.17 2,799.41 115,266.0K
10:45 2,799.54 2,799.64 2,799.45 2,799.45 84,078.3K
10:46 2,799.81 2,800.06 2,799.81 2,799.98 204,398.3K
10:47 2,799.97 2,799.97 2,798.79 2,798.79 127,424.5K
10:48 2,798.70 2,798.94 2,798.31 2,798.31 91,960.5K
10:49 2,798.30 2,798.31 2,797.84 2,797.84 97,457.9K
10:50 2,798.00 2,798.16 2,798.00 2,798.02 52,951.9K
10:51 2,797.84 2,797.84 2,796.13 2,796.25 187,642.6K
10:52 2,796.30 2,796.30 2,794.79 2,794.79 112,133.8K
10:53 2,794.78 2,795.36 2,794.66 2,795.32 148,633.2K
10:54 2,795.29 2,795.61 2,795.29 2,795.56 61,803.5K
10:55 2,795.39 2,795.78 2,795.39 2,795.57 36,873.5K
10:56 2,795.63 2,795.94 2,795.57 2,795.94 59,881.1K
10:57 2,796.00 2,796.17 2,795.58 2,795.78 51,510.8K
10:58 2,795.84 2,795.93 2,795.59 2,795.90 54,966.3K
10:59 2,795.71 2,795.71 2,795.05 2,795.10 76,865.2K
11:00 2,794.49 2,794.84 2,794.22 2,794.78 64,051.1K
11:01 2,794.84 2,795.45 2,794.76 2,794.93 48,439.9K
11:02 2,794.94 2,795.31 2,794.42 2,794.42 50,516.1K
11:03 2,794.26 2,795.14 2,794.26 2,795.11 64,139.7K
11:04 2,794.77 2,794.77 2,794.14 2,794.73 77,447.3K
11:05 2,794.85 2,795.54 2,794.65 2,795.47 57,588.1K
11:06 2,795.34 2,795.34 2,794.48 2,794.60 103,285.9K
11:07 2,794.55 2,795.53 2,794.55 2,795.53 42,316.5K
11:08 2,795.60 2,796.01 2,795.48 2,795.61 72,069.0K
11:09 2,795.70 2,796.62 2,795.70 2,796.44 77,484.7K
11:10 2,796.07 2,797.05 2,796.07 2,797.05 134,663.9K
11:11 2,796.84 2,797.57 2,796.84 2,797.54 95,819.5K
11:12 2,797.52 2,797.60 2,797.36 2,797.36 113,305.6K
11:13 2,797.43 2,797.44 2,797.05 2,797.05 54,228.8K
11:14 2,797.05 2,797.25 2,796.93 2,797.22 61,007.7K
11:15 2,797.49 2,797.94 2,797.40 2,797.94 87,919.9K
11:16 2,797.88 2,797.92 2,797.39 2,797.41 57,720.0K
11:17 2,797.48 2,797.93 2,797.32 2,797.32 76,646.5K
11:18 2,797.45 2,797.72 2,797.06 2,797.12 61,012.7K
11:19 2,797.31 2,797.70 2,797.31 2,797.69 68,608.5K
11:20 2,796.97 2,797.12 2,796.86 2,797.12 67,148.6K
11:21 2,797.09 2,797.27 2,796.79 2,796.79 39,513.5K
11:22 2,796.97 2,796.97 2,796.53 2,796.92 87,392.0K
11:23 2,796.77 2,797.54 2,796.77 2,797.38 66,547.7K
11:24 2,797.26 2,797.30 2,796.93 2,797.02 67,269.1K
11:25 2,796.89 2,796.90 2,795.97 2,795.98 85,902.7K
11:26 2,795.96 2,795.97 2,795.30 2,795.37 73,432.6K
11:27 2,795.57 2,795.69 2,795.02 2,795.51 89,376.1K
11:28 2,795.67 2,795.69 2,795.40 2,795.40 77,364.9K
11:29 2,795.56 2,795.56 2,794.54 2,794.54 76,994.1K
11:30 2,794.52 2,794.69 2,794.46 2,794.56 48,730.2K
11:31 2,794.64 2,794.80 2,794.36 2,794.51 33,593.4K
11:32 2,794.21 2,794.21 2,793.66 2,793.66 87,823.4K
11:33 2,793.93 2,794.04 2,793.54 2,794.01 33,803.6K
11:34 2,793.99 2,794.29 2,793.83 2,793.97 63,929.1K
11:35 2,794.28 2,794.86 2,794.28 2,794.75 30,959.0K
11:36 2,794.92 2,795.35 2,794.50 2,794.99 49,653.8K
11:37 2,795.39 2,795.54 2,794.37 2,795.54 54,305.4K
11:38 2,795.70 2,795.83 2,794.91 2,795.09 57,036.1K
11:39 2,794.93 2,795.01 2,794.55 2,794.58 61,346.6K
11:40 2,794.67 2,795.09 2,794.62 2,795.01 29,196.8K
11:41 2,795.03 2,795.03 2,792.78 2,792.78 125,244.6K
11:42 2,793.07 2,793.07 2,792.62 2,792.62 66,332.1K
11:43 2,792.58 2,792.65 2,791.10 2,791.10 137,306.9K
11:44 2,790.60 2,792.27 2,790.60 2,792.27 108,587.9K
11:45 2,792.26 2,792.56 2,792.25 2,792.38 64,294.7K
11:46 2,791.97 2,792.23 2,791.80 2,792.23 68,916.6K
11:47 2,792.41 2,792.44 2,792.09 2,792.31 54,495.4K
11:48 2,792.20 2,792.82 2,792.20 2,792.82 53,655.3K
11:49 2,792.72 2,794.93 2,792.46 2,794.93 85,613.5K
11:50 2,795.22 2,795.85 2,794.78 2,795.85 60,356.1K
11:51 2,795.89 2,795.91 2,795.74 2,795.75 52,117.4K
11:52 2,795.74 2,795.74 2,795.24 2,795.31 39,862.3K
11:53 2,795.31 2,795.31 2,794.86 2,794.86 23,610.6K
11:54 2,794.68 2,794.80 2,794.55 2,794.70 75,393.9K
11:55 2,794.63 2,794.63 2,793.63 2,794.12 86,106.9K
11:56 2,793.93 2,794.19 2,793.68 2,794.13 45,788.4K
11:57 2,794.11 2,794.43 2,794.11 2,794.37 42,358.6K
11:58 2,794.30 2,794.55 2,793.71 2,794.55 55,518.7K
11:59 2,794.61 2,794.79 2,794.38 2,794.53 40,584.3K
12:00 2,794.41 2,794.45 2,792.29 2,792.29 110,614.2K
12:01 2,792.35 2,793.11 2,792.35 2,792.97 96,352.0K
12:02 2,792.99 2,793.28 2,792.69 2,793.24 53,553.4K
12:03 2,793.24 2,793.25 2,792.83 2,793.14 39,967.3K
12:04 2,793.17 2,793.24 2,792.99 2,793.01 26,362.8K
12:05 2,793.06 2,793.21 2,792.73 2,793.21 39,549.0K
12:06 2,793.04 2,793.38 2,793.02 2,793.23 35,869.3K
12:07 2,793.25 2,793.38 2,792.27 2,792.27 42,728.3K
12:08 2,792.45 2,793.57 2,792.45 2,793.02 47,235.3K
12:09 2,793.04 2,793.22 2,792.85 2,792.85 26,496.4K
12:10 2,793.00 2,793.00 2,792.62 2,792.74 35,543.9K
12:11 2,792.79 2,792.92 2,792.68 2,792.78 32,968.3K
12:12 2,792.70 2,792.72 2,792.53 2,792.62 24,096.2K
12:13 2,792.64 2,792.76 2,792.37 2,792.66 34,338.7K
12:14 2,792.77 2,792.82 2,792.52 2,792.52 34,940.2K
12:15 2,792.60 2,793.20 2,792.55 2,793.20 47,933.5K
12:16 2,793.35 2,793.39 2,793.19 2,793.21 31,748.4K
12:17 2,793.35 2,793.38 2,793.12 2,793.28 41,663.6K
12:18 2,793.21 2,793.25 2,793.02 2,793.02 41,955.6K
12:19 2,793.05 2,793.15 2,792.54 2,792.54 30,012.0K
12:20 2,792.61 2,792.74 2,792.54 2,792.59 45,565.9K
12:21 2,792.61 2,793.34 2,792.44 2,793.30 54,388.9K
12:22 2,793.33 2,793.41 2,793.08 2,793.28 20,143.6K
12:23 2,793.17 2,793.17 2,792.80 2,792.80 33,560.1K
12:24 2,792.98 2,792.98 2,792.75 2,792.75 43,892.8K
12:25 2,792.73 2,793.28 2,792.58 2,793.27 32,170.2K
12:26 2,793.19 2,793.19 2,792.74 2,792.74 27,399.2K
12:27 2,792.65 2,792.65 2,792.12 2,792.12 29,611.5K
12:28 2,792.25 2,792.55 2,792.25 2,792.34 38,560.9K
12:29 2,792.46 2,792.46 2,792.16 2,792.16 68,221.6K
12:30 2,792.21 2,792.53 2,792.03 2,792.53 40,108.4K
12:31 2,792.53 2,792.54 2,792.34 2,792.38 22,037.9K
12:32 2,792.35 2,792.45 2,792.25 2,792.25 46,947.9K
12:33 2,792.30 2,792.35 2,791.96 2,791.96 52,756.3K
12:34 2,792.02 2,792.42 2,791.77 2,792.42 55,632.2K
12:35 2,792.10 2,792.10 2,791.49 2,791.49 68,108.2K
12:36 2,791.57 2,791.58 2,791.26 2,791.26 41,608.5K
12:37 2,790.84 2,790.84 2,789.70 2,789.78 149,368.4K
12:38 2,790.10 2,790.39 2,790.04 2,790.04 44,185.9K
12:39 2,790.22 2,790.51 2,790.20 2,790.48 43,281.5K
12:40 2,790.47 2,790.48 2,790.37 2,790.48 40,068.4K
12:41 2,790.45 2,790.45 2,790.19 2,790.30 72,259.3K
12:42 2,790.25 2,790.30 2,790.12 2,790.12 29,802.5K
12:43 2,790.20 2,790.20 2,789.85 2,789.85 54,806.2K
12:44 2,789.83 2,789.83 2,788.00 2,788.05 226,464.9K
12:45 2,787.99 2,789.29 2,787.99 2,789.10 89,480.8K
12:46 2,789.55 2,789.55 2,789.19 2,789.33 130,023.6K
12:47 2,789.33 2,789.33 2,788.98 2,788.98 50,737.3K
12:48 2,788.99 2,789.51 2,788.83 2,789.45 109,484.2K
12:49 2,789.42 2,789.53 2,788.93 2,788.93 78,637.9K
12:50 2,789.06 2,789.07 2,788.86 2,788.89 58,585.4K
12:51 2,788.73 2,788.73 2,788.20 2,788.37 69,548.2K
12:52 2,788.03 2,788.30 2,787.78 2,788.15 100,646.0K
12:53 2,788.24 2,788.24 2,786.51 2,786.51 117,097.3K
12:54 2,786.51 2,786.69 2,786.42 2,786.55 82,368.9K
12:55 2,786.51 2,786.51 2,786.26 2,786.29 61,222.2K
12:56 2,786.28 2,786.32 2,785.61 2,785.61 110,360.5K
12:57 2,785.93 2,785.93 2,784.83 2,785.06 273,773.8K
12:58 2,784.77 2,785.04 2,784.26 2,785.04 94,000.8K
12:59 2,785.13 2,785.81 2,785.13 2,785.77 78,191.7K
13:00 2,785.51 2,785.51 2,783.65 2,783.65 116,354.0K
13:01 2,783.55 2,784.39 2,783.55 2,783.87 92,943.1K
13:02 2,784.27 2,785.00 2,784.27 2,785.00 80,780.1K
13:03 2,784.80 2,785.01 2,784.52 2,784.89 46,652.6K
13:04 2,785.05 2,785.72 2,784.78 2,785.64 70,353.6K
13:05 2,785.44 2,785.54 2,785.25 2,785.37 45,560.3K
13:06 2,785.26 2,785.26 2,784.83 2,785.14 61,854.5K
13:07 2,785.21 2,785.75 2,784.84 2,784.84 110,052.0K
13:08 2,784.78 2,785.50 2,784.72 2,785.50 58,369.2K
13:09 2,785.62 2,785.91 2,785.62 2,785.78 56,132.8K
13:10 2,785.93 2,786.16 2,785.64 2,786.05 66,979.8K
13:11 2,785.69 2,785.69 2,784.93 2,784.93 45,074.2K
13:12 2,784.84 2,784.92 2,784.80 2,784.91 71,807.9K
13:13 2,784.89 2,785.21 2,784.87 2,785.21 31,610.1K
13:14 2,785.06 2,785.06 2,784.70 2,784.77 39,190.1K
13:15 2,784.65 2,785.14 2,784.65 2,785.13 42,564.9K
13:16 2,785.16 2,785.37 2,785.16 2,785.37 37,604.9K
13:17 2,785.33 2,785.33 2,784.35 2,784.35 73,255.0K
13:18 2,784.34 2,784.34 2,784.04 2,784.18 31,410.1K
13:19 2,784.06 2,784.15 2,783.93 2,783.98 62,339.2K
13:20 2,783.97 2,784.24 2,783.93 2,784.03 59,014.6K
13:21 2,783.88 2,783.88 2,782.46 2,782.46 133,186.7K
13:22 2,781.78 2,781.79 2,781.45 2,781.45 197,776.2K
13:23 2,781.32 2,781.39 2,780.83 2,780.83 165,396.0K
13:24 2,780.70 2,781.80 2,780.61 2,781.80 108,315.0K
13:25 2,781.72 2,781.72 2,780.86 2,780.86 81,302.3K
13:26 2,780.99 2,781.61 2,780.99 2,781.61 51,226.3K
13:27 2,781.60 2,781.60 2,780.73 2,780.96 56,244.0K
13:28 2,781.01 2,781.33 2,780.84 2,781.18 135,382.4K
13:29 2,781.02 2,781.09 2,780.62 2,780.92 90,613.5K
13:30 2,780.90 2,780.90 2,780.19 2,780.34 115,678.1K
13:31 2,780.41 2,780.46 2,780.27 2,780.46 77,335.5K
13:32 2,780.47 2,781.47 2,780.47 2,781.37 75,826.9K
13:33 2,781.30 2,781.68 2,780.91 2,781.46 99,746.5K
13:34 2,781.76 2,782.18 2,781.69 2,781.86 66,229.6K
13:35 2,782.10 2,782.10 2,781.09 2,781.46 59,077.7K
13:36 2,781.46 2,781.46 2,780.98 2,781.09 33,438.6K
13:37 2,781.01 2,781.10 2,780.05 2,780.05 81,645.2K
13:38 2,779.90 2,779.93 2,779.21 2,779.21 136,741.4K
13:39 2,779.15 2,779.20 2,778.57 2,778.68 162,746.7K
13:40 2,778.41 2,778.64 2,778.41 2,778.53 78,530.5K
13:41 2,778.34 2,778.39 2,777.69 2,777.92 139,666.0K
13:42 2,777.80 2,777.81 2,777.65 2,777.65 123,734.1K
13:43 2,777.78 2,778.38 2,777.71 2,778.09 110,797.6K
13:44 2,778.07 2,779.40 2,778.07 2,778.62 95,540.7K
13:45 2,778.91 2,780.19 2,778.91 2,780.13 104,246.4K
13:46 2,780.28 2,780.48 2,780.03 2,780.36 90,959.8K
13:47 2,780.46 2,780.48 2,780.04 2,780.26 101,159.0K
13:48 2,780.43 2,780.43 2,778.79 2,778.88 71,248.6K
13:49 2,778.84 2,778.85 2,777.22 2,777.22 135,224.6K
13:50 2,777.07 2,777.07 2,776.26 2,776.26 298,401.3K
13:51 2,776.12 2,776.29 2,775.95 2,776.24 335,954.7K
13:52 2,775.90 2,776.99 2,775.90 2,776.39 131,704.7K
13:53 2,776.28 2,777.46 2,776.28 2,777.46 138,213.9K
13:54 2,777.97 2,778.16 2,777.65 2,777.88 97,830.4K
13:55 2,778.01 2,778.63 2,777.46 2,778.63 104,671.5K
13:56 2,779.24 2,779.24 2,778.85 2,778.98 99,763.2K
13:57 2,778.92 2,779.22 2,778.79 2,778.79 64,945.4K
13:58 2,778.73 2,779.14 2,778.53 2,779.14 45,516.3K
13:59 2,778.86 2,779.62 2,778.38 2,779.23 77,469.4K
14:00 2,779.18 2,780.09 2,778.82 2,780.07 71,998.7K
14:01 2,780.26 2,781.10 2,780.05 2,781.00 74,193.2K
14:02 2,781.09 2,782.16 2,781.09 2,782.16 76,821.7K
14:03 2,782.15 2,782.53 2,782.08 2,782.53 65,336.0K
14:04 2,782.42 2,782.72 2,782.38 2,782.67 140,772.3K
14:05 2,781.78 2,781.78 2,779.87 2,779.99 168,918.5K
14:06 2,780.01 2,780.21 2,779.90 2,780.21 64,271.2K
14:07 2,780.71 2,781.39 2,780.63 2,781.29 61,084.0K
14:08 2,781.27 2,782.18 2,781.16 2,782.00 86,947.1K
14:09 2,782.10 2,782.58 2,781.86 2,781.86 83,972.2K
14:10 2,781.47 2,781.47 2,780.61 2,780.70 71,581.7K
14:11 2,780.87 2,782.65 2,780.86 2,782.56 54,655.2K
14:12 2,782.71 2,783.63 2,782.63 2,783.63 64,983.8K
14:13 2,783.37 2,783.55 2,782.61 2,782.61 72,234.5K
14:14 2,782.79 2,782.79 2,782.41 2,782.67 42,270.0K
14:15 2,782.74 2,783.78 2,782.63 2,783.53 29,266.1K
14:16 2,782.88 2,782.98 2,782.79 2,782.98 67,020.2K
14:17 2,782.97 2,783.30 2,782.92 2,783.30 38,725.0K
14:18 2,783.32 2,783.67 2,783.32 2,783.67 32,604.0K
14:19 2,783.68 2,784.06 2,783.68 2,784.01 60,749.4K
14:20 2,783.92 2,784.03 2,783.85 2,783.90 21,793.0K
14:21 2,784.02 2,784.07 2,783.18 2,783.87 59,240.2K
14:22 2,783.90 2,783.91 2,783.18 2,783.33 52,598.1K
14:23 2,783.30 2,783.62 2,782.94 2,783.62 44,107.0K
14:24 2,783.56 2,783.56 2,782.22 2,782.30 53,855.1K
14:25 2,782.41 2,782.42 2,780.85 2,781.05 80,878.9K
14:26 2,781.22 2,781.30 2,780.79 2,780.87 69,482.1K
14:27 2,780.89 2,781.28 2,780.62 2,781.28 49,137.5K
14:28 2,781.17 2,781.24 2,780.50 2,780.68 111,590.2K
14:29 2,780.65 2,780.75 2,780.12 2,780.30 103,184.5K
14:30 2,780.35 2,780.35 2,778.91 2,778.97 96,283.0K
14:31 2,778.95 2,779.38 2,778.83 2,779.00 94,343.6K
14:32 2,778.94 2,778.94 2,777.86 2,778.15 80,696.4K
14:33 2,778.15 2,779.58 2,778.15 2,779.51 93,187.3K
14:34 2,779.37 2,779.42 2,779.20 2,779.42 41,523.9K
14:35 2,779.41 2,779.46 2,778.55 2,778.81 46,190.6K
14:36 2,778.92 2,779.08 2,778.85 2,778.98 52,184.8K
14:37 2,779.06 2,780.63 2,779.06 2,780.23 109,455.9K
14:38 2,780.41 2,780.84 2,779.97 2,780.05 69,417.4K
14:39 2,780.29 2,780.58 2,779.81 2,780.06 74,917.6K
14:40 2,780.08 2,780.53 2,779.79 2,779.79 73,688.3K
14:41 2,779.97 2,780.43 2,779.94 2,780.43 52,230.0K
14:42 2,780.41 2,780.67 2,780.12 2,780.56 31,502.1K
14:43 2,780.89 2,780.89 2,780.34 2,780.68 53,408.2K
14:44 2,780.79 2,780.85 2,780.53 2,780.62 59,365.3K
14:45 2,780.67 2,780.93 2,780.05 2,780.93 62,217.1K
14:46 2,781.39 2,782.28 2,781.35 2,782.28 119,080.2K
14:47 2,782.24 2,782.52 2,781.94 2,782.31 46,320.3K
14:48 2,782.27 2,782.57 2,781.97 2,781.99 45,238.9K
14:49 2,781.82 2,781.82 2,780.95 2,780.95 40,874.0K
14:50 2,780.07 2,780.48 2,779.46 2,780.32 77,982.4K
14:51 2,780.29 2,781.24 2,780.11 2,780.11 43,601.8K
14:52 2,780.19 2,780.79 2,779.87 2,780.79 54,397.6K
14:53 2,780.56 2,781.01 2,780.13 2,780.13 105,155.6K
14:54 2,779.49 2,782.34 2,779.34 2,782.34 144,910.1K
14:55 2,782.18 2,782.28 2,779.79 2,782.08 79,897.8K
14:56 2,781.44 2,781.44 2,780.68 2,780.71 56,298.7K
14:57 2,780.50 2,781.09 2,780.43 2,781.09 50,213.3K
14:58 2,780.88 2,782.44 2,780.85 2,781.15 85,504.4K
14:59 2,781.21 2,781.84 2,780.77 2,781.84 60,238.2K
15:00 2,782.02 2,782.02 2,776.84 2,777.37 231,675.8K
15:01 2,777.37 2,780.29 2,777.37 2,779.25 111,749.8K
15:02 2,778.99 2,778.99 2,774.76 2,775.03 463,690.0K
15:03 2,775.24 2,775.69 2,773.13 2,773.13 444,256.1K
15:04 2,773.84 2,774.80 2,772.85 2,772.85 295,711.7K
15:05 2,772.97 2,772.99 2,771.72 2,771.73 229,591.6K
15:06 2,771.61 2,772.25 2,771.34 2,771.34 301,436.3K
15:07 2,772.26 2,772.72 2,771.33 2,771.33 425,968.1K
15:08 2,771.66 2,771.66 2,770.80 2,771.03 203,013.9K
15:09 2,770.95 2,771.15 2,770.19 2,770.19 256,575.6K
15:10 2,768.83 2,769.10 2,768.29 2,768.62 335,222.5K
15:11 2,768.28 2,768.28 2,767.55 2,768.19 283,288.7K
15:12 2,768.88 2,769.18 2,768.52 2,768.58 329,766.9K
15:13 2,768.34 2,768.94 2,767.72 2,768.94 202,024.7K
15:14 2,768.81 2,768.96 2,767.59 2,767.65 242,612.1K
15:15 2,767.72 2,767.72 2,766.53 2,766.66 225,681.7K
15:16 2,766.53 2,766.53 2,765.81 2,765.81 264,853.1K
15:17 2,765.32 2,765.32 2,763.86 2,764.26 359,444.1K
15:18 2,763.94 2,764.89 2,763.83 2,764.52 440,453.0K
15:19 2,763.67 2,764.02 2,763.05 2,763.07 327,602.4K
15:20 2,763.12 2,763.27 2,762.76 2,763.27 288,544.4K
15:21 2,762.95 2,763.11 2,762.33 2,762.66 208,743.5K
15:22 2,762.81 2,764.14 2,761.87 2,764.14 280,443.6K
15:23 2,765.43 2,769.85 2,765.23 2,767.90 508,015.9K
15:24 2,767.76 2,768.16 2,766.73 2,767.01 175,792.2K
15:25 2,767.37 2,770.48 2,767.10 2,770.48 399,934.7K
15:26 2,771.77 2,771.80 2,768.90 2,768.90 333,749.2K
15:27 2,768.33 2,768.70 2,767.36 2,768.46 195,637.7K
15:28 2,767.94 2,767.94 2,766.09 2,766.25 236,433.6K
15:29 2,765.01 2,766.19 2,764.74 2,766.08 238,357.3K
15:30 2,767.35 2,767.87 2,766.23 2,766.66 245,773.4K
15:31 2,766.35 2,768.85 2,766.35 2,767.99 318,070.4K
15:32 2,767.90 2,767.90 2,766.54 2,766.65 178,715.3K
15:33 2,766.65 2,767.48 2,766.45 2,767.14 240,194.5K
15:34 2,766.61 2,766.88 2,766.23 2,766.87 194,807.2K
15:35 2,767.02 2,767.02 2,766.08 2,766.08 172,078.2K
15:36 2,766.21 2,766.21 2,764.94 2,764.94 227,149.7K
15:37 2,764.70 2,764.82 2,764.44 2,764.56 146,672.3K
15:38 2,764.55 2,764.82 2,763.89 2,764.53 307,743.6K
15:39 2,765.28 2,769.39 2,764.95 2,769.22 461,429.0K
15:40 2,770.15 2,770.84 2,769.19 2,769.48 212,079.7K
15:41 2,769.32 2,769.52 2,768.37 2,768.37 192,311.3K
15:42 2,768.45 2,768.72 2,766.36 2,766.64 240,394.8K
15:43 2,766.95 2,767.36 2,766.41 2,767.22 170,699.5K
15:44 2,767.04 2,767.04 2,766.42 2,766.61 195,268.4K
15:45 2,766.79 2,767.37 2,766.19 2,767.14 231,569.1K
15:46 2,767.85 2,769.96 2,767.09 2,769.73 293,655.0K
15:47 2,769.49 2,769.49 2,767.98 2,768.06 193,114.3K
15:48 2,768.08 2,768.17 2,767.25 2,768.17 246,132.3K
15:49 2,768.13 2,769.36 2,767.67 2,768.37 236,554.8K
15:50 2,769.02 2,769.18 2,768.16 2,768.35 191,389.5K
15:51 2,768.92 2,769.94 2,768.76 2,769.35 235,667.9K
15:52 2,769.37 2,769.87 2,769.08 2,769.12 215,174.9K
15:53 2,769.29 2,770.40 2,769.29 2,770.40 224,564.4K
15:54 2,770.54 2,771.08 2,770.54 2,770.72 192,515.5K
15:55 2,771.06 2,771.55 2,770.06 2,770.11 254,488.6K
15:56 2,769.95 2,770.03 2,769.02 2,769.34 178,525.4K
15:57 2,768.81 2,769.38 2,768.24 2,768.24 232,127.7K
15:58 2,768.34 2,768.43 2,767.53 2,767.53 290,076.1K
15:59 2,767.16 2,769.12 2,766.97 2,769.12 295,237.7K
16:00 2,769.73 2,772.67 2,769.73 2,772.20 195,861.6K
16:01 2,772.05 2,773.06 2,771.23 2,773.06 89,227.5K
16:02 2,773.20 2,773.50 2,772.56 2,772.56 94,738.1K
16:03 2,771.93 2,771.93 2,770.63 2,770.69 93,201.4K
16:04 2,770.68 2,771.24 2,770.27 2,771.24 59,366.2K
16:05 2,771.53 2,772.44 2,771.53 2,772.44 262,600.0K
16:06 2,772.95 2,772.95 2,771.58 2,771.73 226,212.2K
16:07 2,771.68 2,771.68 2,771.38 2,771.51 128,829.6K
16:08 2,771.68 2,771.74 2,771.59 2,771.74 261,195.4K
16:09 2,771.93 2,772.48 2,771.86 2,772.45 319,809.3K
16:10 2,772.47 2,772.49 2,771.91 2,772.27 161,701.4K
16:11 2,772.38 2,772.38 2,769.52 2,770.03 185,459.3K
16:12 2,769.94 2,770.72 2,769.94 2,770.72 68,350.2K
16:13 2,770.87 2,770.98 2,770.74 2,770.74 192,244.2K
16:14 2,770.71 2,770.97 2,770.71 2,770.88 70,191.8K
16:15 2,770.95 2,771.60 2,770.95 2,771.60 69,940.7K
16:16 2,771.58 2,772.00 2,771.56 2,771.89 88,230.1K
16:17 2,772.23 2,772.66 2,772.23 2,772.66 97,102.6K
16:18 2,772.64 2,772.67 2,772.29 2,772.29 84,567.7K
16:19 2,772.30 2,772.63 2,772.30 2,772.57 48,678.0K
16:20 2,772.63 2,772.63 2,772.24 2,772.44 59,811.6K
16:21 2,772.55 2,772.64 2,771.59 2,771.59 114,004.2K
16:22 2,770.83 2,770.87 2,770.51 2,770.70 134,751.9K
16:23 2,772.44 2,773.10 2,772.22 2,773.10 125,041.3K
16:24 2,772.99 2,773.03 2,772.67 2,772.67 90,913.7K
16:25 2,772.67 2,772.97 2,772.63 2,772.97 57,253.4K
16:26 2,772.93 2,772.93 2,772.38 2,772.40 50,220.6K
16:27 2,772.19 2,772.47 2,772.09 2,772.47 52,919.6K
16:28 2,772.34 2,772.36 2,772.09 2,772.09 32,394.7K
16:29 2,771.97 2,771.97 2,771.54 2,771.54 66,123.6K
16:30 2,771.47 2,771.50 2,770.95 2,771.12 43,522.1K
16:31 2,771.09 2,771.09 2,769.75 2,769.75 80,554.4K
16:32 2,769.33 2,769.33 2,766.54 2,767.32 394,265.2K
16:33 2,767.35 2,768.04 2,767.35 2,767.83 98,172.8K
16:34 2,768.56 2,768.95 2,768.33 2,768.51 102,223.3K
16:35 2,768.54 2,768.54 2,767.31 2,767.32 56,311.7K
16:36 2,767.29 2,768.11 2,767.17 2,768.11 86,175.9K
16:37 2,767.91 2,768.85 2,767.91 2,768.85 102,097.3K
16:38 2,769.05 2,769.45 2,769.05 2,769.27 79,146.7K
16:39 2,769.32 2,769.41 2,769.03 2,769.03 73,661.6K
16:40 2,769.25 2,769.80 2,769.25 2,769.68 172,826.7K
16:41 2,769.71 2,769.83 2,769.59 2,769.80 53,969.8K
16:42 2,769.89 2,770.30 2,769.70 2,770.30 47,008.1K
16:43 2,770.75 2,771.01 2,770.75 2,771.01 72,813.0K
16:44 2,771.20 2,771.24 2,770.26 2,770.40 50,514.5K
16:45 2,770.59 2,770.78 2,770.37 2,770.74 43,470.6K
16:46 2,770.11 2,770.65 2,770.11 2,770.62 69,163.6K
16:47 2,770.71 2,771.06 2,770.71 2,771.00 42,483.9K
16:48 2,770.79 2,771.14 2,770.79 2,771.14 40,087.9K
16:49 2,771.11 2,771.20 2,770.88 2,771.20 79,432.2K
16:50 2,771.17 2,771.78 2,771.17 2,771.78 56,968.9K
16:51 2,771.81 2,773.70 2,771.81 2,773.70 144,512.4K
16:52 2,774.22 2,775.34 2,774.22 2,775.34 192,254.4K
16:53 2,775.01 2,775.20 2,774.73 2,774.87 62,459.0K
16:54 2,774.88 2,775.11 2,774.69 2,774.99 58,306.4K
16:55 2,774.94 2,775.63 2,774.92 2,775.63 63,635.6K
16:56 2,775.30 2,775.73 2,775.18 2,775.64 77,516.9K
16:57 2,775.67 2,775.67 2,775.33 2,775.45 65,762.4K
16:58 2,775.29 2,775.40 2,774.19 2,774.39 90,848.1K
16:59 2,774.52 2,775.07 2,774.48 2,775.07 54,402.1K
17:00 2,775.01 2,775.70 2,774.79 2,775.56 132,775.8K
17:01 2,775.47 2,776.09 2,775.46 2,775.46 69,166.8K
17:02 2,775.60 2,775.69 2,774.84 2,774.84 83,831.3K
17:03 2,774.96 2,774.96 2,773.58 2,773.58 114,752.2K
17:04 2,773.49 2,773.49 2,772.37 2,772.54 141,312.1K
17:05 2,772.51 2,772.71 2,772.10 2,772.71 67,744.0K
17:06 2,771.34 2,771.74 2,771.34 2,771.74 59,621.6K
17:07 2,771.61 2,771.97 2,771.61 2,771.93 38,825.8K
17:08 2,771.97 2,772.40 2,771.95 2,772.40 47,769.2K
17:09 2,772.41 2,773.58 2,772.41 2,773.58 49,354.2K
17:10 2,773.60 2,773.85 2,773.60 2,773.84 39,883.3K
17:11 2,773.81 2,773.86 2,772.92 2,773.01 32,110.6K
17:12 2,773.09 2,773.46 2,773.00 2,773.46 48,624.3K
17:13 2,773.55 2,773.60 2,773.30 2,773.40 23,842.0K
17:14 2,773.52 2,773.78 2,773.49 2,773.59 33,404.4K
17:15 2,773.72 2,774.22 2,773.51 2,774.22 44,197.0K
17:16 2,774.59 2,775.27 2,774.59 2,774.93 88,665.8K
17:17 2,774.88 2,774.90 2,774.39 2,774.41 41,559.3K
17:18 2,774.36 2,774.36 2,774.07 2,774.29 32,706.3K
17:19 2,774.21 2,774.26 2,774.02 2,774.02 30,060.6K
17:20 2,773.95 2,774.94 2,773.51 2,773.89 129,695.5K
17:21 2,773.98 2,774.19 2,773.89 2,774.15 41,831.8K
17:22 2,774.00 2,774.09 2,773.75 2,773.88 59,679.2K
17:23 2,773.84 2,773.94 2,773.02 2,773.02 53,824.2K
17:24 2,773.07 2,773.53 2,773.07 2,773.53 30,715.1K
17:25 2,773.61 2,773.77 2,773.42 2,773.54 34,267.0K
17:26 2,773.71 2,773.81 2,773.61 2,773.80 37,412.8K
17:27 2,773.92 2,773.92 2,773.58 2,773.63 44,703.9K
17:28 2,773.53 2,773.71 2,772.38 2,772.45 79,228.9K
17:29 2,772.31 2,772.61 2,772.27 2,772.61 42,715.7K
17:30 2,772.64 2,773.20 2,772.55 2,773.20 37,531.2K
17:31 2,773.13 2,773.26 2,772.98 2,773.09 40,945.9K
17:32 2,773.30 2,774.00 2,773.27 2,773.87 46,524.8K
17:33 2,773.95 2,774.09 2,773.92 2,774.09 28,791.9K
17:34 2,774.00 2,774.15 2,773.11 2,773.36 41,438.5K
17:35 2,773.35 2,773.60 2,773.20 2,773.37 49,096.1K
17:36 2,773.36 2,774.01 2,773.36 2,774.01 41,807.3K
17:37 2,774.18 2,774.81 2,774.15 2,774.81 37,305.9K
17:38 2,774.82 2,775.42 2,774.63 2,775.42 65,979.6K
17:39 2,775.97 2,776.30 2,775.88 2,776.25 69,703.2K
17:40 2,776.25 2,776.30 2,776.15 2,776.30 38,775.3K
17:41 2,776.01 2,776.35 2,776.01 2,776.34 111,878.4K
17:42 2,776.39 2,776.64 2,776.32 2,776.36 93,325.3K
17:43 2,776.37 2,777.11 2,776.36 2,777.11 72,343.4K
17:44 2,777.13 2,777.66 2,777.13 2,777.66 104,882.9K
17:45 2,777.62 2,778.57 2,777.62 2,778.57 138,811.1K
17:46 2,778.44 2,778.92 2,778.44 2,778.83 103,381.6K
17:47 2,778.73 2,780.32 2,778.47 2,780.32 139,577.1K
17:48 2,780.39 2,781.03 2,780.39 2,781.03 130,378.9K
17:49 2,781.07 2,781.07 2,780.47 2,780.69 99,144.2K
17:50 2,781.04 2,781.41 2,781.00 2,781.14 122,723.6K
17:51 2,781.47 2,781.47 2,780.94 2,781.36 89,295.0K
17:52 2,781.44 2,781.65 2,781.27 2,781.55 98,582.8K
17:53 2,781.38 2,781.38 2,780.88 2,780.89 95,910.2K
17:54 2,781.01 2,781.01 2,780.74 2,780.89 78,707.4K
17:55 2,780.82 2,781.86 2,780.79 2,781.86 85,685.4K
17:56 2,781.96 2,781.96 2,781.54 2,781.71 74,917.6K
17:57 2,781.75 2,781.98 2,781.74 2,781.98 90,668.0K
17:58 2,781.98 2,782.27 2,781.84 2,782.27 169,415.4K
17:59 2,782.45 2,782.57 2,782.32 2,782.43 157,766.1K
18:00 2,782.46 2,783.14 2,782.46 2,783.08 233,434.9K
18:01 2,782.96 2,783.00 2,781.78 2,782.19 206,320.5K
18:02 2,782.31 2,782.73 2,782.19 2,782.73 123,640.4K
18:03 2,782.87 2,783.61 2,782.87 2,782.94 168,345.6K
18:04 2,782.73 2,783.38 2,782.73 2,783.38 129,461.7K
18:05 2,783.49 2,783.75 2,783.25 2,783.25 114,193.8K
18:06 2,783.28 2,783.28 2,782.40 2,782.40 127,685.7K
18:07 2,782.41 2,782.64 2,781.72 2,781.82 110,006.3K
18:08 2,781.94 2,782.85 2,781.86 2,782.62 117,816.6K
18:09 2,782.77 2,783.27 2,782.73 2,783.02 94,412.3K
18:10 2,783.28 2,783.89 2,783.24 2,783.89 93,509.9K
18:11 2,783.87 2,784.03 2,783.65 2,783.77 151,060.8K
18:12 2,783.82 2,784.05 2,783.71 2,783.76 85,952.6K
18:13 2,783.83 2,783.83 2,783.18 2,783.18 126,762.2K
18:14 2,783.26 2,783.38 2,782.85 2,782.85 101,627.3K
18:15 2,782.91 2,783.21 2,782.91 2,783.08 154,103.7K
18:16 2,783.30 2,783.41 2,782.83 2,782.99 145,802.6K
18:17 2,782.96 2,783.69 2,782.96 2,783.69 179,723.8K
18:18 2,783.47 2,783.71 2,783.47 2,783.55 116,819.6K
18:19 2,783.55 2,783.61 2,783.05 2,783.11 105,498.1K
18:20 2,783.41 2,783.41 2,781.88 2,782.02 153,838.6K
18:21 2,782.08 2,782.08 2,781.21 2,781.26 202,104.4K
18:22 2,781.38 2,781.64 2,780.72 2,780.72 190,104.2K
18:23 2,780.84 2,780.84 2,780.35 2,780.69 106,024.2K
18:24 2,780.74 2,781.06 2,780.60 2,780.89 100,008.8K
18:25 2,781.48 2,782.17 2,781.39 2,782.02 147,831.6K
18:26 2,782.29 2,782.90 2,781.61 2,781.61 139,434.7K
18:27 2,781.69 2,781.69 2,781.17 2,781.50 131,762.3K
18:28 2,781.37 2,781.97 2,781.26 2,781.97 94,311.4K
18:29 2,782.06 2,782.50 2,781.97 2,782.50 102,692.3K
18:30 2,782.54 2,783.29 2,782.54 2,783.29 139,812.7K
18:31 2,783.20 2,783.72 2,782.89 2,783.72 148,461.4K
18:32 2,783.62 2,783.98 2,783.56 2,783.73 84,991.5K
18:33 2,783.87 2,783.88 2,783.53 2,783.77 71,081.7K
18:34 2,783.77 2,784.13 2,783.46 2,783.50 251,560.1K
18:35 2,783.26 2,783.33 2,782.25 2,782.25 236,591.7K
18:36 2,782.24 2,782.36 2,781.29 2,781.29 124,555.2K
18:37 2,780.64 2,782.10 2,780.42 2,781.30 436,559.5K
18:38 2,781.38 2,781.38 2,780.87 2,781.28 130,438.9K
18:39 2,781.45 2,781.90 2,780.81 2,780.81 115,378.4K
18:40 2,780.69 2,780.69 2,780.69 2,780.69 1,514,530.3K
18:43 2,783.81 2,783.81 2,783.81 2,783.81 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음