MOEX Russia Index (IMOEX)

IMOEX
🏛️ 러시아 연방 →
2,645.83
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 2,777.65 2,777.87 2,776.73 2,777.87 256,162.6K
10:01 2,777.85 2,777.85 2,777.40 2,777.59 42,506.9K
10:02 2,777.70 2,777.96 2,777.64 2,777.80 42,394.9K
10:03 2,777.51 2,777.51 2,775.57 2,775.89 61,446.9K
10:04 2,775.90 2,775.99 2,775.52 2,775.52 54,626.1K
10:05 2,774.96 2,774.96 2,774.01 2,774.01 77,857.0K
10:06 2,774.16 2,774.16 2,773.01 2,773.12 153,105.4K
10:07 2,773.21 2,773.21 2,771.90 2,772.33 133,842.5K
10:08 2,772.49 2,773.04 2,772.27 2,773.04 57,511.7K
10:09 2,773.33 2,773.69 2,772.88 2,772.88 45,976.1K
10:10 2,772.85 2,773.87 2,772.67 2,773.87 50,625.2K
10:11 2,773.87 2,773.89 2,773.36 2,773.36 37,101.5K
10:12 2,773.34 2,773.69 2,773.13 2,773.13 55,906.7K
10:13 2,772.81 2,773.22 2,772.55 2,773.22 37,028.7K
10:14 2,773.34 2,773.39 2,773.19 2,773.19 54,508.4K
10:15 2,773.17 2,773.19 2,772.85 2,772.94 53,397.4K
10:16 2,772.92 2,773.06 2,772.83 2,773.01 27,030.2K
10:17 2,773.06 2,773.10 2,772.79 2,773.10 43,765.2K
10:18 2,773.08 2,773.52 2,773.04 2,773.31 55,962.0K
10:19 2,773.26 2,773.30 2,771.79 2,772.05 146,507.3K
10:20 2,772.06 2,772.54 2,771.52 2,771.52 41,000.3K
10:21 2,771.66 2,771.78 2,770.84 2,770.84 236,439.4K
10:22 2,770.71 2,771.42 2,770.63 2,771.34 74,702.5K
10:23 2,771.36 2,771.49 2,770.71 2,770.71 84,450.6K
10:24 2,770.66 2,770.66 2,768.81 2,768.83 214,665.4K
10:25 2,768.27 2,768.70 2,767.93 2,768.55 236,930.9K
10:26 2,768.83 2,768.83 2,768.17 2,768.17 94,414.1K
10:27 2,767.91 2,768.10 2,767.81 2,767.83 116,535.9K
10:28 2,767.97 2,768.28 2,767.67 2,768.28 122,629.7K
10:29 2,768.21 2,768.56 2,768.15 2,768.48 70,018.8K
10:30 2,768.39 2,768.39 2,767.82 2,768.15 84,874.5K
10:31 2,768.13 2,768.38 2,768.13 2,768.38 72,773.1K
10:32 2,768.47 2,769.91 2,768.47 2,769.73 123,171.7K
10:33 2,769.41 2,769.59 2,769.28 2,769.48 78,027.9K
10:34 2,769.15 2,769.61 2,768.90 2,768.90 110,261.0K
10:35 2,770.89 2,771.90 2,770.88 2,771.58 299,570.0K
10:36 2,770.65 2,771.76 2,770.52 2,771.76 87,713.5K
10:37 2,771.67 2,771.69 2,771.32 2,771.49 117,822.4K
10:38 2,771.63 2,771.63 2,770.77 2,771.04 78,672.1K
10:39 2,771.01 2,772.64 2,770.92 2,771.81 50,321.8K
10:40 2,771.69 2,772.97 2,771.64 2,772.97 109,184.0K
10:41 2,772.96 2,773.23 2,772.48 2,772.48 62,315.4K
10:42 2,772.35 2,772.35 2,771.24 2,771.24 75,900.3K
10:43 2,771.20 2,771.28 2,770.97 2,771.11 17,363.9K
10:44 2,771.11 2,771.34 2,770.86 2,770.90 23,058.9K
10:45 2,770.83 2,771.87 2,770.83 2,771.87 62,666.2K
10:46 2,772.37 2,775.60 2,772.37 2,774.60 197,335.0K
10:47 2,774.00 2,774.00 2,773.23 2,773.39 56,176.5K
10:48 2,773.35 2,774.34 2,773.35 2,774.34 44,479.9K
10:49 2,774.23 2,775.02 2,774.16 2,774.16 39,650.3K
10:50 2,774.04 2,774.04 2,773.48 2,774.01 43,132.0K
10:51 2,774.03 2,775.05 2,774.03 2,774.41 97,391.7K
10:52 2,774.46 2,774.85 2,774.46 2,774.78 35,333.4K
10:53 2,774.86 2,776.05 2,774.86 2,776.04 81,682.4K
10:54 2,776.26 2,776.27 2,775.37 2,775.37 66,541.9K
10:55 2,775.39 2,776.51 2,775.39 2,776.51 59,519.1K
10:56 2,777.26 2,778.33 2,777.26 2,778.30 115,936.1K
10:57 2,778.54 2,778.70 2,778.35 2,778.70 110,438.6K
10:58 2,778.77 2,778.77 2,778.25 2,778.25 59,377.6K
10:59 2,778.21 2,778.39 2,777.89 2,777.89 50,582.3K
11:00 2,777.64 2,777.64 2,777.11 2,777.27 103,163.0K
11:01 2,777.40 2,777.73 2,777.30 2,777.55 40,171.0K
11:02 2,777.63 2,778.64 2,777.63 2,778.64 51,532.1K
11:03 2,778.60 2,779.62 2,778.60 2,779.55 81,783.6K
11:04 2,779.50 2,779.59 2,777.92 2,777.92 55,308.5K
11:05 2,778.42 2,779.15 2,778.42 2,779.03 60,486.2K
11:06 2,779.05 2,779.68 2,778.93 2,779.68 92,349.8K
11:07 2,779.67 2,779.69 2,779.40 2,779.42 65,764.2K
11:08 2,778.32 2,778.32 2,778.10 2,778.15 72,177.2K
11:09 2,778.18 2,779.09 2,778.05 2,779.09 90,148.2K
11:10 2,779.23 2,779.74 2,779.23 2,779.74 58,761.0K
11:11 2,779.75 2,780.02 2,779.58 2,780.02 76,827.4K
11:12 2,780.17 2,780.67 2,780.17 2,780.34 75,620.9K
11:13 2,780.24 2,780.24 2,779.21 2,779.74 185,617.6K
11:14 2,779.59 2,780.72 2,779.59 2,780.72 93,618.6K
11:15 2,780.87 2,781.08 2,780.72 2,780.72 103,918.4K
11:16 2,780.67 2,780.97 2,779.35 2,779.35 105,359.4K
11:17 2,779.28 2,779.32 2,778.84 2,778.98 82,602.2K
11:18 2,779.05 2,779.36 2,779.05 2,779.15 48,016.6K
11:19 2,779.30 2,779.83 2,779.20 2,779.83 49,471.5K
11:20 2,779.82 2,780.14 2,779.64 2,779.64 36,278.0K
11:21 2,779.69 2,779.73 2,779.23 2,779.29 55,478.0K
11:22 2,779.36 2,779.36 2,778.42 2,778.42 128,269.9K
11:23 2,778.49 2,778.49 2,776.96 2,776.96 239,434.7K
11:24 2,776.89 2,777.49 2,776.82 2,777.49 119,757.5K
11:25 2,777.61 2,777.72 2,777.45 2,777.64 39,553.6K
11:26 2,777.43 2,777.77 2,777.26 2,777.62 67,304.2K
11:27 2,777.53 2,778.02 2,777.49 2,777.65 76,196.3K
11:28 2,777.68 2,778.02 2,777.53 2,777.68 67,292.5K
11:29 2,777.78 2,777.92 2,777.27 2,777.33 56,300.9K
11:30 2,777.27 2,777.37 2,777.03 2,777.07 77,097.8K
11:31 2,777.17 2,777.17 2,776.69 2,776.69 116,663.3K
11:32 2,776.25 2,777.63 2,776.15 2,777.53 105,610.3K
11:33 2,777.20 2,777.20 2,776.61 2,776.75 43,334.7K
11:34 2,776.79 2,776.79 2,775.74 2,775.74 97,270.7K
11:35 2,775.50 2,775.84 2,775.46 2,775.69 46,099.6K
11:36 2,775.72 2,775.89 2,775.31 2,775.71 32,717.6K
11:37 2,775.79 2,776.56 2,775.79 2,775.98 56,887.5K
11:38 2,776.06 2,776.27 2,775.89 2,776.24 46,635.7K
11:39 2,776.21 2,776.21 2,775.93 2,775.93 33,024.5K
11:40 2,776.09 2,776.55 2,775.93 2,776.55 52,963.7K
11:41 2,776.17 2,776.17 2,775.79 2,775.91 31,167.0K
11:42 2,775.94 2,776.09 2,775.82 2,776.09 30,535.9K
11:43 2,776.02 2,776.64 2,776.02 2,776.64 42,433.7K
11:44 2,776.55 2,776.69 2,776.47 2,776.55 38,312.8K
11:45 2,776.35 2,776.58 2,776.34 2,776.45 22,260.9K
11:46 2,776.37 2,776.39 2,775.97 2,776.10 27,868.9K
11:47 2,776.17 2,776.43 2,776.10 2,776.10 29,933.3K
11:48 2,776.21 2,776.35 2,776.05 2,776.30 67,007.7K
11:49 2,776.17 2,776.63 2,776.07 2,776.63 33,728.0K
11:50 2,776.82 2,777.09 2,776.58 2,776.85 39,539.4K
11:51 2,777.07 2,777.07 2,776.73 2,776.79 26,335.4K
11:52 2,776.76 2,776.90 2,776.52 2,776.66 56,694.9K
11:53 2,776.71 2,776.86 2,776.57 2,776.81 31,598.8K
11:54 2,776.73 2,776.75 2,776.55 2,776.64 62,879.0K
11:55 2,776.61 2,776.83 2,776.42 2,776.57 25,771.2K
11:56 2,776.35 2,776.35 2,775.71 2,776.01 38,988.9K
11:57 2,776.10 2,776.27 2,776.02 2,776.16 34,170.8K
11:58 2,776.11 2,776.11 2,775.80 2,775.93 18,628.0K
11:59 2,775.86 2,775.86 2,775.02 2,775.07 61,689.5K
12:00 2,775.14 2,775.25 2,774.81 2,775.25 56,567.1K
12:01 2,775.31 2,775.93 2,775.23 2,775.23 92,172.0K
12:02 2,775.16 2,775.16 2,773.55 2,773.69 183,441.5K
12:03 2,773.80 2,774.08 2,773.60 2,774.08 57,381.3K
12:04 2,774.02 2,774.58 2,774.02 2,774.48 46,808.1K
12:05 2,774.42 2,774.58 2,774.28 2,774.28 33,279.9K
12:06 2,774.30 2,774.74 2,774.25 2,774.54 137,199.2K
12:07 2,774.61 2,774.86 2,774.50 2,774.54 103,057.7K
12:08 2,774.56 2,775.77 2,774.53 2,775.09 60,210.0K
12:09 2,775.24 2,775.46 2,775.04 2,775.04 45,704.4K
12:10 2,775.08 2,775.08 2,774.67 2,774.83 21,603.0K
12:11 2,774.95 2,775.06 2,774.55 2,774.63 34,983.5K
12:12 2,774.46 2,774.46 2,774.11 2,774.25 37,238.8K
12:13 2,774.10 2,774.11 2,773.75 2,773.75 38,575.4K
12:14 2,773.88 2,774.16 2,773.88 2,773.90 23,641.5K
12:15 2,774.03 2,774.12 2,773.80 2,773.80 42,033.0K
12:16 2,773.81 2,773.81 2,772.74 2,772.74 67,862.9K
12:17 2,772.73 2,773.22 2,772.40 2,773.22 61,933.8K
12:18 2,773.18 2,773.22 2,772.69 2,772.69 37,661.3K
12:19 2,772.64 2,772.82 2,772.64 2,772.70 24,740.1K
12:20 2,772.84 2,773.33 2,772.81 2,773.18 43,327.6K
12:21 2,773.16 2,774.33 2,773.03 2,774.23 45,223.3K
12:22 2,774.23 2,774.45 2,774.22 2,774.23 29,025.7K
12:23 2,774.29 2,774.61 2,774.29 2,774.58 32,304.0K
12:24 2,774.48 2,774.97 2,774.48 2,774.90 34,120.9K
12:25 2,775.13 2,775.28 2,774.97 2,775.14 57,646.1K
12:26 2,774.99 2,775.26 2,774.84 2,774.91 38,801.2K
12:27 2,774.98 2,775.34 2,774.98 2,775.23 33,969.3K
12:28 2,775.15 2,775.67 2,775.15 2,775.64 40,524.5K
12:29 2,775.66 2,775.89 2,775.51 2,775.51 34,843.5K
12:30 2,775.52 2,775.87 2,775.39 2,775.86 39,666.2K
12:31 2,775.92 2,776.99 2,775.64 2,776.63 70,252.8K
12:32 2,776.75 2,776.75 2,776.40 2,776.65 53,156.3K
12:33 2,776.52 2,776.52 2,776.13 2,776.23 44,729.1K
12:34 2,776.28 2,776.56 2,776.19 2,776.34 84,252.5K
12:35 2,776.29 2,776.29 2,776.02 2,776.16 32,604.2K
12:36 2,776.17 2,776.31 2,775.67 2,775.67 51,112.2K
12:37 2,775.66 2,775.66 2,775.23 2,775.46 32,848.3K
12:38 2,775.40 2,776.97 2,775.40 2,776.97 78,837.1K
12:39 2,776.72 2,776.96 2,776.66 2,776.95 34,545.4K
12:40 2,777.53 2,777.95 2,776.95 2,776.95 113,900.1K
12:41 2,776.87 2,776.87 2,776.67 2,776.74 160,512.9K
12:42 2,776.38 2,776.39 2,776.03 2,776.03 105,877.7K
12:43 2,776.12 2,776.12 2,775.28 2,775.28 130,988.6K
12:44 2,775.37 2,775.63 2,775.31 2,775.49 45,362.6K
12:45 2,775.37 2,776.12 2,775.16 2,776.04 48,378.4K
12:46 2,776.33 2,776.80 2,776.27 2,776.56 77,077.3K
12:47 2,776.54 2,776.62 2,776.20 2,776.20 190,023.3K
12:48 2,776.15 2,776.21 2,775.84 2,775.85 50,873.8K
12:49 2,775.93 2,775.93 2,775.16 2,775.16 53,323.9K
12:50 2,775.10 2,775.30 2,775.00 2,775.24 44,813.4K
12:51 2,775.21 2,776.00 2,775.20 2,775.96 63,658.1K
12:52 2,776.14 2,776.39 2,776.01 2,776.17 37,355.2K
12:53 2,775.95 2,776.73 2,775.95 2,776.73 68,450.2K
12:54 2,776.48 2,776.97 2,776.43 2,776.97 90,774.2K
12:55 2,776.96 2,777.12 2,776.94 2,776.99 60,950.1K
12:56 2,777.00 2,777.56 2,776.98 2,777.56 67,088.8K
12:57 2,777.60 2,777.60 2,777.27 2,777.33 103,043.0K
12:58 2,777.34 2,777.60 2,777.18 2,777.60 53,759.0K
12:59 2,777.67 2,777.68 2,777.32 2,777.49 51,909.7K
13:00 2,777.19 2,777.19 2,776.76 2,776.92 63,518.8K
13:01 2,777.20 2,777.22 2,776.61 2,776.61 46,066.3K
13:02 2,776.50 2,776.50 2,776.01 2,776.05 72,885.0K
13:03 2,775.98 2,776.18 2,775.89 2,776.18 48,027.7K
13:04 2,776.20 2,776.54 2,776.12 2,776.49 145,496.0K
13:05 2,776.36 2,776.50 2,776.34 2,776.36 39,045.2K
13:06 2,776.22 2,776.24 2,775.77 2,775.77 38,457.8K
13:07 2,775.60 2,775.61 2,775.26 2,775.61 64,662.0K
13:08 2,775.61 2,776.05 2,775.61 2,775.82 25,612.9K
13:09 2,775.71 2,775.87 2,775.59 2,775.68 47,667.2K
13:10 2,775.66 2,775.71 2,775.36 2,775.36 21,847.0K
13:11 2,775.48 2,775.48 2,774.56 2,774.76 56,002.7K
13:12 2,774.59 2,775.03 2,774.59 2,774.94 44,173.0K
13:13 2,774.76 2,774.94 2,774.76 2,774.94 22,616.1K
13:14 2,774.97 2,775.40 2,774.94 2,775.38 55,094.3K
13:15 2,775.34 2,775.58 2,775.34 2,775.53 34,679.3K
13:16 2,775.49 2,776.06 2,775.49 2,776.06 53,505.5K
13:17 2,776.18 2,776.61 2,776.18 2,776.49 32,658.5K
13:18 2,776.34 2,776.49 2,776.32 2,776.37 24,039.4K
13:19 2,776.40 2,776.48 2,776.34 2,776.48 17,048.9K
13:20 2,776.45 2,776.52 2,776.38 2,776.38 23,249.7K
13:21 2,776.21 2,776.27 2,776.16 2,776.20 25,099.1K
13:22 2,776.24 2,776.33 2,776.22 2,776.22 22,229.4K
13:23 2,776.30 2,776.53 2,776.26 2,776.41 25,988.3K
13:24 2,776.49 2,776.49 2,776.28 2,776.40 17,145.1K
13:25 2,776.32 2,776.41 2,776.25 2,776.41 35,239.6K
13:26 2,776.45 2,776.61 2,776.34 2,776.43 46,472.7K
13:27 2,776.26 2,776.26 2,776.07 2,776.15 28,941.4K
13:28 2,776.09 2,776.09 2,775.72 2,775.81 42,593.1K
13:29 2,775.66 2,775.70 2,775.44 2,775.56 55,736.6K
13:30 2,775.56 2,775.74 2,775.17 2,775.17 40,067.9K
13:31 2,775.32 2,775.32 2,774.48 2,774.48 94,483.0K
13:32 2,774.46 2,774.46 2,773.56 2,773.56 88,025.6K
13:33 2,773.66 2,773.96 2,773.60 2,773.85 36,982.7K
13:34 2,773.85 2,773.89 2,773.52 2,773.60 51,764.8K
13:35 2,773.58 2,773.58 2,772.88 2,772.92 70,579.7K
13:36 2,772.95 2,773.27 2,772.95 2,772.97 55,562.2K
13:37 2,773.04 2,773.19 2,773.01 2,773.08 54,168.2K
13:38 2,773.08 2,773.24 2,772.98 2,773.09 37,067.5K
13:39 2,773.10 2,773.14 2,772.81 2,772.81 32,778.8K
13:40 2,772.90 2,773.00 2,772.68 2,772.69 82,358.4K
13:41 2,772.84 2,772.87 2,772.61 2,772.61 39,075.0K
13:42 2,772.66 2,772.91 2,772.66 2,772.87 22,879.7K
13:43 2,772.99 2,773.27 2,772.90 2,773.13 31,060.4K
13:44 2,773.08 2,773.13 2,772.86 2,772.94 24,134.4K
13:45 2,772.86 2,773.30 2,772.86 2,773.30 23,795.1K
13:46 2,773.23 2,773.34 2,772.66 2,772.66 52,224.8K
13:47 2,772.53 2,772.58 2,772.06 2,772.06 36,540.6K
13:48 2,772.19 2,772.28 2,772.08 2,772.23 37,206.1K
13:49 2,772.04 2,772.04 2,771.75 2,771.86 41,134.5K
13:50 2,771.88 2,772.27 2,771.88 2,772.14 29,652.1K
13:51 2,772.23 2,773.01 2,772.22 2,773.01 32,138.2K
13:52 2,773.10 2,774.14 2,773.05 2,774.14 53,236.6K
13:53 2,774.22 2,775.30 2,774.14 2,775.30 132,275.3K
13:54 2,775.39 2,777.51 2,775.39 2,777.51 145,021.1K
13:55 2,777.30 2,777.62 2,776.79 2,776.79 174,219.2K
13:56 2,776.57 2,776.57 2,775.96 2,776.07 60,074.2K
13:57 2,776.08 2,776.30 2,776.03 2,776.26 36,989.9K
13:58 2,776.16 2,776.29 2,776.04 2,776.17 66,242.6K
13:59 2,776.39 2,776.39 2,776.03 2,776.19 38,792.6K
14:00 2,776.13 2,776.32 2,775.70 2,775.70 41,056.1K
14:01 2,775.89 2,776.02 2,775.67 2,775.75 44,258.7K
14:02 2,776.04 2,776.04 2,775.79 2,775.81 139,153.2K
14:03 2,775.87 2,775.87 2,775.60 2,775.77 122,064.0K
14:04 2,775.70 2,775.85 2,775.55 2,775.55 127,304.1K
14:05 2,775.54 2,776.12 2,775.54 2,775.98 60,273.0K
14:06 2,776.11 2,776.81 2,776.11 2,776.63 93,647.4K
14:07 2,776.52 2,777.11 2,776.48 2,777.11 91,369.1K
14:08 2,777.20 2,777.75 2,776.93 2,777.60 53,140.0K
14:09 2,777.26 2,777.77 2,776.94 2,777.77 62,350.2K
14:10 2,777.65 2,777.65 2,776.84 2,777.04 87,333.4K
14:11 2,777.16 2,777.36 2,777.15 2,777.36 48,290.3K
14:12 2,777.40 2,777.87 2,777.40 2,777.87 72,734.5K
14:13 2,777.71 2,779.15 2,777.66 2,779.13 152,556.0K
14:14 2,779.29 2,779.30 2,778.22 2,778.22 79,439.8K
14:15 2,778.15 2,778.36 2,778.01 2,778.25 64,491.1K
14:16 2,778.36 2,778.46 2,778.11 2,778.11 76,653.5K
14:17 2,778.13 2,778.23 2,778.03 2,778.10 55,383.6K
14:18 2,778.17 2,778.55 2,778.17 2,778.32 65,227.7K
14:19 2,778.41 2,778.41 2,777.43 2,777.57 377,804.0K
14:20 2,777.57 2,777.80 2,777.57 2,777.65 252,315.6K
14:21 2,778.25 2,778.50 2,777.92 2,777.92 329,173.1K
14:22 2,777.96 2,777.96 2,777.67 2,777.67 179,269.2K
14:23 2,777.60 2,777.97 2,777.60 2,777.97 114,931.2K
14:24 2,777.73 2,777.81 2,777.40 2,777.40 117,451.3K
14:25 2,777.44 2,777.50 2,777.19 2,777.28 73,209.6K
14:26 2,777.15 2,777.15 2,776.49 2,776.51 172,477.1K
14:27 2,776.48 2,776.95 2,776.48 2,776.59 249,159.3K
14:28 2,776.57 2,776.70 2,776.24 2,776.24 150,896.0K
14:29 2,776.11 2,776.11 2,775.72 2,775.91 207,090.8K
14:30 2,775.98 2,776.04 2,775.51 2,775.51 138,028.4K
14:31 2,775.50 2,775.55 2,775.26 2,775.52 125,564.5K
14:32 2,775.54 2,775.80 2,775.43 2,775.76 167,962.2K
14:33 2,775.69 2,775.82 2,775.14 2,775.14 163,796.5K
14:34 2,775.27 2,775.96 2,775.00 2,775.90 125,906.3K
14:35 2,775.73 2,775.73 2,775.15 2,775.15 108,231.7K
14:36 2,774.90 2,775.24 2,774.81 2,775.24 80,964.0K
14:37 2,775.26 2,775.26 2,774.59 2,774.65 147,780.0K
14:38 2,774.68 2,775.14 2,774.63 2,774.99 114,213.9K
14:39 2,775.06 2,775.19 2,774.54 2,774.59 180,301.1K
14:40 2,774.64 2,775.04 2,774.64 2,774.87 109,422.3K
14:41 2,774.67 2,774.67 2,773.52 2,773.52 187,546.8K
14:42 2,773.45 2,773.68 2,773.32 2,773.59 112,874.0K
14:43 2,773.64 2,773.69 2,772.71 2,772.71 136,339.1K
14:44 2,772.45 2,772.45 2,771.97 2,772.05 347,882.5K
14:45 2,772.16 2,772.16 2,768.75 2,768.75 575,183.7K
14:46 2,768.50 2,768.76 2,768.12 2,768.40 303,726.8K
14:47 2,768.81 2,769.52 2,768.02 2,768.02 430,682.8K
14:48 2,767.93 2,767.93 2,767.43 2,767.82 197,818.1K
14:49 2,767.51 2,767.60 2,767.21 2,767.50 226,041.7K
14:50 2,767.48 2,767.59 2,765.66 2,766.03 306,467.4K
14:51 2,765.99 2,766.26 2,765.58 2,765.90 318,791.6K
14:52 2,766.08 2,766.52 2,766.05 2,766.47 141,783.2K
14:53 2,766.56 2,767.02 2,766.50 2,767.02 246,545.3K
14:54 2,767.16 2,767.82 2,767.16 2,767.82 119,907.0K
14:55 2,767.91 2,767.91 2,766.62 2,766.73 194,321.8K
14:56 2,767.01 2,767.01 2,766.27 2,766.27 142,457.4K
14:57 2,766.17 2,766.23 2,765.31 2,765.31 105,018.8K
14:58 2,765.24 2,765.29 2,765.03 2,765.23 149,502.9K
14:59 2,765.12 2,765.39 2,764.80 2,765.39 203,347.4K
15:00 2,765.29 2,765.71 2,764.86 2,765.26 179,370.3K
15:01 2,765.26 2,767.30 2,765.26 2,767.30 112,973.3K
15:02 2,767.74 2,767.74 2,766.80 2,767.39 299,872.5K
15:03 2,767.36 2,767.53 2,766.90 2,766.90 372,674.5K
15:04 2,766.85 2,767.10 2,766.75 2,766.93 139,505.4K
15:05 2,767.24 2,767.95 2,767.17 2,767.57 138,095.4K
15:06 2,767.57 2,768.67 2,767.57 2,768.41 116,070.6K
15:07 2,768.14 2,768.42 2,767.95 2,767.98 113,287.6K
15:08 2,768.03 2,768.09 2,767.35 2,767.35 215,715.0K
15:09 2,767.30 2,768.18 2,767.30 2,767.66 289,256.7K
15:10 2,767.70 2,767.70 2,767.35 2,767.35 260,436.6K
15:11 2,767.34 2,767.34 2,766.52 2,766.54 218,721.2K
15:12 2,766.31 2,766.31 2,765.63 2,765.71 231,459.4K
15:13 2,765.66 2,765.66 2,764.08 2,764.08 344,327.7K
15:14 2,764.19 2,764.19 2,763.34 2,763.34 172,985.5K
15:15 2,763.06 2,764.44 2,762.98 2,764.44 160,572.1K
15:16 2,764.26 2,764.48 2,763.84 2,764.48 100,371.7K
15:17 2,764.40 2,765.61 2,764.38 2,765.61 110,850.4K
15:18 2,765.52 2,766.04 2,765.48 2,765.67 87,299.9K
15:19 2,765.72 2,766.34 2,765.72 2,766.15 159,926.8K
15:20 2,766.17 2,767.86 2,766.17 2,767.86 204,241.1K
15:21 2,768.10 2,768.42 2,768.01 2,768.14 79,648.6K
15:22 2,768.15 2,769.19 2,767.98 2,769.19 98,964.2K
15:23 2,769.17 2,769.17 2,768.52 2,768.86 85,964.5K
15:24 2,768.71 2,769.15 2,768.62 2,769.15 85,652.0K
15:25 2,769.31 2,771.32 2,769.30 2,771.32 163,822.5K
15:26 2,771.43 2,772.34 2,771.43 2,772.20 203,617.8K
15:27 2,772.17 2,772.54 2,772.17 2,772.44 182,823.2K
15:28 2,772.19 2,772.25 2,770.12 2,770.35 150,336.5K
15:29 2,770.49 2,770.95 2,770.49 2,770.77 62,566.1K
15:30 2,770.75 2,771.09 2,770.10 2,770.10 119,201.0K
15:31 2,770.23 2,770.23 2,769.11 2,769.73 124,486.7K
15:32 2,770.17 2,771.23 2,770.13 2,770.51 104,135.0K
15:33 2,770.29 2,770.80 2,770.29 2,770.39 254,897.1K
15:34 2,770.63 2,771.17 2,770.48 2,771.17 237,879.7K
15:35 2,771.29 2,771.37 2,771.12 2,771.31 71,744.1K
15:36 2,771.21 2,771.49 2,771.12 2,771.49 272,408.6K
15:37 2,771.23 2,771.23 2,770.49 2,770.66 160,058.8K
15:38 2,770.69 2,771.15 2,770.49 2,771.09 117,417.7K
15:39 2,771.08 2,771.68 2,771.08 2,771.68 94,248.2K
15:40 2,771.94 2,773.30 2,771.93 2,773.30 173,779.7K
15:41 2,773.22 2,773.28 2,771.91 2,772.08 136,268.4K
15:42 2,772.04 2,772.12 2,771.58 2,771.79 167,830.2K
15:43 2,772.05 2,772.05 2,771.64 2,771.88 99,175.3K
15:44 2,771.04 2,771.53 2,771.04 2,771.44 77,587.6K
15:45 2,771.67 2,771.87 2,771.33 2,771.35 89,351.8K
15:46 2,771.33 2,771.39 2,770.85 2,770.89 75,975.9K
15:47 2,770.84 2,770.89 2,769.45 2,769.52 137,573.2K
15:48 2,769.70 2,769.94 2,769.38 2,769.38 58,845.4K
15:49 2,769.42 2,769.42 2,767.34 2,768.39 185,164.5K
15:50 2,768.17 2,769.24 2,768.17 2,769.17 94,425.9K
15:51 2,769.25 2,770.13 2,769.25 2,769.98 84,842.2K
15:52 2,770.01 2,770.29 2,770.01 2,770.08 49,541.0K
15:53 2,770.03 2,770.03 2,769.00 2,769.23 97,678.1K
15:54 2,769.30 2,769.77 2,769.15 2,769.64 69,635.3K
15:55 2,769.48 2,769.48 2,768.74 2,768.88 132,884.9K
15:56 2,768.36 2,768.36 2,767.75 2,767.75 151,870.7K
15:57 2,767.70 2,767.70 2,767.16 2,767.54 130,649.2K
15:58 2,767.53 2,767.54 2,767.30 2,767.54 76,246.2K
15:59 2,767.54 2,767.54 2,766.11 2,766.41 175,752.8K
16:00 2,766.45 2,766.69 2,766.41 2,766.55 117,976.1K
16:01 2,766.26 2,766.70 2,766.07 2,766.62 139,070.4K
16:02 2,766.63 2,766.75 2,766.56 2,766.68 60,808.8K
16:03 2,766.70 2,766.97 2,766.70 2,766.81 105,215.6K
16:04 2,766.84 2,767.74 2,766.84 2,767.46 79,758.8K
16:05 2,767.67 2,767.90 2,767.51 2,767.73 80,508.8K
16:06 2,767.63 2,767.80 2,767.49 2,767.61 85,440.6K
16:07 2,767.63 2,767.63 2,766.75 2,766.91 92,415.3K
16:08 2,766.94 2,766.94 2,766.24 2,766.24 77,256.6K
16:09 2,766.24 2,766.24 2,764.38 2,764.54 176,096.4K
16:10 2,764.46 2,764.50 2,761.50 2,761.61 315,560.8K
16:11 2,761.30 2,761.49 2,760.81 2,761.49 373,954.2K
16:12 2,761.49 2,761.52 2,760.95 2,760.95 219,673.0K
16:13 2,761.05 2,761.24 2,760.93 2,761.09 175,116.4K
16:14 2,761.52 2,762.55 2,761.41 2,762.55 160,104.3K
16:15 2,762.22 2,762.68 2,762.22 2,762.68 82,382.6K
16:16 2,762.67 2,762.85 2,762.67 2,762.78 59,355.3K
16:17 2,762.94 2,763.81 2,762.85 2,763.73 117,326.7K
16:18 2,763.86 2,764.80 2,763.86 2,764.78 75,019.0K
16:19 2,764.89 2,765.21 2,764.53 2,764.72 76,716.0K
16:20 2,764.84 2,764.84 2,763.67 2,763.87 89,917.9K
16:21 2,763.85 2,764.06 2,763.77 2,764.06 71,170.0K
16:22 2,764.11 2,764.41 2,763.74 2,763.74 40,291.8K
16:23 2,763.66 2,763.66 2,762.90 2,763.42 140,211.4K
16:24 2,763.49 2,763.49 2,762.30 2,762.44 60,778.6K
16:25 2,762.47 2,762.47 2,762.23 2,762.38 51,826.2K
16:26 2,762.63 2,762.63 2,760.21 2,760.22 249,095.1K
16:27 2,760.28 2,760.81 2,760.04 2,760.61 146,343.6K
16:28 2,760.64 2,760.64 2,759.71 2,759.71 149,216.2K
16:29 2,759.63 2,759.63 2,758.83 2,759.01 177,021.0K
16:30 2,758.91 2,759.63 2,758.91 2,759.41 141,982.0K
16:31 2,759.41 2,760.61 2,759.24 2,759.90 118,383.0K
16:32 2,759.72 2,759.91 2,759.35 2,759.45 62,535.4K
16:33 2,759.53 2,759.89 2,759.46 2,759.89 84,931.1K
16:34 2,759.85 2,759.85 2,758.09 2,758.09 222,931.9K
16:35 2,757.95 2,757.95 2,757.39 2,757.39 307,914.4K
16:36 2,757.29 2,757.32 2,756.35 2,756.76 281,562.5K
16:37 2,756.63 2,756.75 2,756.47 2,756.57 221,303.2K
16:38 2,756.76 2,757.36 2,756.72 2,757.36 140,888.9K
16:39 2,757.79 2,758.59 2,757.79 2,758.59 86,350.3K
16:40 2,758.34 2,758.75 2,757.91 2,757.98 77,913.2K
16:41 2,758.04 2,758.54 2,758.04 2,758.54 119,684.8K
16:42 2,758.52 2,758.92 2,758.39 2,758.92 109,757.1K
16:43 2,758.79 2,760.29 2,758.79 2,760.29 84,181.1K
16:44 2,759.89 2,760.06 2,759.54 2,759.76 68,995.7K
16:45 2,759.66 2,759.81 2,759.33 2,759.58 66,099.0K
16:46 2,759.55 2,759.55 2,758.70 2,758.70 114,673.4K
16:47 2,758.80 2,758.80 2,758.36 2,758.62 95,574.1K
16:48 2,757.79 2,757.87 2,757.43 2,757.43 162,410.8K
16:49 2,757.50 2,758.57 2,757.50 2,758.57 74,191.1K
16:50 2,758.50 2,760.24 2,758.50 2,760.24 120,010.2K
16:51 2,760.22 2,760.22 2,759.68 2,759.78 121,086.0K
16:52 2,759.78 2,759.93 2,759.78 2,759.78 39,766.7K
16:53 2,759.86 2,759.90 2,759.75 2,759.87 56,492.1K
16:54 2,759.84 2,759.84 2,759.65 2,759.79 40,195.2K
16:55 2,759.25 2,759.26 2,758.79 2,759.16 88,037.9K
16:56 2,759.11 2,759.33 2,759.06 2,759.20 44,918.8K
16:57 2,759.28 2,759.29 2,759.03 2,759.29 61,085.2K
16:58 2,759.36 2,759.46 2,759.19 2,759.30 44,887.6K
16:59 2,759.02 2,759.05 2,757.78 2,757.91 77,306.1K
17:00 2,757.23 2,757.23 2,755.64 2,755.64 230,386.6K
17:01 2,755.45 2,755.45 2,754.56 2,754.56 155,356.1K
17:02 2,754.15 2,754.49 2,753.25 2,754.49 194,187.8K
17:03 2,754.42 2,755.00 2,754.42 2,754.99 91,939.1K
17:04 2,755.03 2,756.98 2,755.03 2,756.98 99,942.7K
17:05 2,756.67 2,757.01 2,756.49 2,757.01 94,401.3K
17:06 2,756.92 2,756.92 2,756.11 2,756.11 49,266.8K
17:07 2,756.13 2,756.13 2,754.96 2,754.96 84,371.5K
17:08 2,755.14 2,756.33 2,754.95 2,756.33 117,934.8K
17:09 2,756.60 2,756.60 2,755.95 2,756.24 86,640.8K
17:10 2,756.22 2,757.71 2,755.90 2,757.71 101,273.8K
17:11 2,757.76 2,758.17 2,757.76 2,757.83 120,791.7K
17:12 2,757.97 2,757.98 2,757.36 2,757.98 58,430.3K
17:13 2,758.05 2,759.32 2,758.05 2,759.32 130,697.2K
17:14 2,759.38 2,759.38 2,758.89 2,759.09 62,062.5K
17:15 2,759.04 2,759.13 2,757.31 2,757.90 93,330.8K
17:16 2,757.92 2,759.12 2,757.92 2,759.12 51,251.1K
17:17 2,759.25 2,759.41 2,759.00 2,759.12 94,903.8K
17:18 2,758.85 2,758.96 2,758.33 2,758.48 61,159.4K
17:19 2,758.38 2,758.49 2,757.97 2,758.42 43,620.9K
17:20 2,758.44 2,758.44 2,757.71 2,757.97 46,649.1K
17:21 2,758.40 2,758.47 2,757.66 2,757.69 85,451.1K
17:22 2,757.61 2,757.65 2,757.29 2,757.65 38,446.7K
17:23 2,757.65 2,757.74 2,756.74 2,757.02 100,055.7K
17:24 2,757.10 2,757.10 2,756.03 2,756.26 78,318.8K
17:25 2,756.35 2,757.14 2,756.35 2,757.14 47,918.0K
17:26 2,756.65 2,756.78 2,756.34 2,756.38 39,396.4K
17:27 2,755.98 2,755.98 2,755.08 2,755.34 77,493.8K
17:28 2,754.91 2,755.65 2,754.39 2,755.65 83,087.9K
17:29 2,755.61 2,756.72 2,755.51 2,756.72 51,285.8K
17:30 2,756.61 2,757.09 2,756.60 2,757.09 41,553.1K
17:31 2,756.87 2,756.87 2,756.07 2,756.40 45,200.9K
17:32 2,756.95 2,757.00 2,756.56 2,756.65 48,076.4K
17:33 2,756.10 2,756.17 2,755.15 2,755.15 80,795.4K
17:34 2,754.73 2,755.86 2,754.69 2,755.69 70,730.8K
17:35 2,755.66 2,755.66 2,754.05 2,754.09 112,315.9K
17:36 2,754.37 2,754.40 2,753.29 2,753.67 136,777.7K
17:37 2,753.72 2,753.72 2,751.86 2,752.00 352,027.2K
17:38 2,752.12 2,752.51 2,751.90 2,751.90 139,388.8K
17:39 2,751.76 2,751.91 2,751.64 2,751.69 53,100.4K
17:40 2,751.71 2,751.93 2,751.16 2,751.35 212,131.1K
17:41 2,751.43 2,752.54 2,751.43 2,752.54 65,329.1K
17:42 2,752.71 2,753.00 2,752.66 2,752.86 54,502.1K
17:43 2,752.76 2,752.85 2,751.90 2,752.40 60,834.9K
17:44 2,752.25 2,752.74 2,752.25 2,752.41 59,978.1K
17:45 2,752.37 2,752.37 2,750.18 2,750.54 115,599.2K
17:46 2,750.57 2,750.64 2,750.16 2,750.64 49,658.8K
17:47 2,751.03 2,751.81 2,750.92 2,751.01 76,487.1K
17:48 2,751.31 2,751.65 2,751.09 2,751.50 48,184.1K
17:49 2,750.73 2,751.36 2,750.73 2,751.01 86,172.9K
17:50 2,751.09 2,751.09 2,750.81 2,750.97 39,485.7K
17:51 2,750.89 2,750.89 2,750.63 2,750.68 38,611.8K
17:52 2,750.68 2,750.80 2,750.56 2,750.58 60,778.1K
17:53 2,750.75 2,750.77 2,750.38 2,750.40 55,594.1K
17:54 2,750.63 2,750.63 2,750.21 2,750.58 85,742.8K
17:55 2,750.53 2,750.67 2,750.29 2,750.57 91,223.9K
17:56 2,750.49 2,750.99 2,750.46 2,750.90 64,025.6K
17:57 2,750.98 2,753.33 2,750.98 2,753.33 160,007.1K
17:58 2,753.22 2,754.49 2,753.22 2,754.49 124,398.3K
17:59 2,754.78 2,755.68 2,754.58 2,755.68 98,379.9K
18:00 2,755.17 2,755.78 2,755.08 2,755.72 94,178.8K
18:01 2,755.82 2,756.04 2,755.44 2,755.49 41,322.3K
18:02 2,755.49 2,755.61 2,754.97 2,754.97 46,999.1K
18:03 2,754.96 2,755.04 2,754.52 2,754.67 59,343.6K
18:04 2,754.65 2,754.92 2,754.61 2,754.62 33,874.3K
18:05 2,754.76 2,755.57 2,754.76 2,755.22 52,231.1K
18:06 2,755.19 2,756.25 2,755.19 2,756.25 77,705.0K
18:07 2,756.33 2,756.50 2,755.87 2,755.87 50,672.8K
18:08 2,755.65 2,755.65 2,754.80 2,754.91 97,696.0K
18:09 2,754.85 2,754.87 2,753.94 2,753.97 119,304.5K
18:10 2,753.84 2,753.84 2,753.47 2,753.65 86,362.5K
18:11 2,753.69 2,753.85 2,753.47 2,753.47 82,703.5K
18:12 2,753.39 2,754.04 2,753.28 2,753.83 51,234.0K
18:13 2,753.62 2,753.77 2,753.15 2,753.30 194,358.3K
18:14 2,753.23 2,753.31 2,752.88 2,752.96 46,112.6K
18:15 2,753.12 2,754.19 2,752.75 2,754.19 58,254.2K
18:16 2,754.11 2,754.75 2,754.11 2,754.64 68,824.6K
18:17 2,754.69 2,755.23 2,754.69 2,755.23 35,192.8K
18:18 2,754.77 2,755.47 2,754.69 2,755.47 59,721.3K
18:19 2,754.60 2,754.71 2,753.55 2,753.55 64,265.5K
18:20 2,753.47 2,753.50 2,753.10 2,753.18 83,057.5K
18:21 2,753.37 2,753.47 2,752.97 2,752.97 157,292.8K
18:22 2,753.09 2,753.85 2,753.09 2,753.43 50,182.0K
18:23 2,753.47 2,753.47 2,752.26 2,752.46 57,411.1K
18:24 2,752.47 2,752.47 2,750.42 2,750.78 165,135.7K
18:25 2,751.00 2,751.42 2,750.70 2,751.18 100,803.6K
18:26 2,751.19 2,751.36 2,750.34 2,750.39 124,072.5K
18:27 2,750.43 2,751.15 2,750.29 2,750.99 79,729.9K
18:28 2,750.87 2,751.56 2,750.77 2,751.56 50,394.0K
18:29 2,751.60 2,752.97 2,751.60 2,752.97 67,681.3K
18:30 2,753.03 2,753.03 2,751.31 2,752.38 101,751.4K
18:31 2,752.62 2,753.27 2,752.62 2,753.26 41,838.4K
18:32 2,753.16 2,753.53 2,752.71 2,753.05 89,622.7K
18:33 2,753.05 2,753.14 2,751.89 2,752.05 68,165.3K
18:34 2,752.04 2,752.27 2,750.88 2,751.30 74,266.5K
18:35 2,751.45 2,751.52 2,750.66 2,750.79 72,840.0K
18:36 2,751.07 2,751.07 2,749.69 2,750.00 96,416.0K
18:37 2,748.95 2,749.60 2,748.95 2,749.39 95,718.3K
18:38 2,749.62 2,749.72 2,748.57 2,748.74 111,308.3K
18:39 2,749.02 2,749.46 2,748.60 2,748.60 111,759.2K
18:40 2,748.79 2,748.89 2,748.79 2,748.89 1,178,911.5K
18:43 2,751.04 2,751.04 2,751.04 2,751.04 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음