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 2,762.08 2,763.03 2,762.08 2,762.43 609,995.3K
10:01 2,762.51 2,762.60 2,760.30 2,760.96 115,105.2K
10:02 2,760.93 2,760.93 2,760.18 2,760.25 103,836.4K
10:03 2,760.45 2,762.67 2,760.41 2,762.67 121,319.1K
10:04 2,763.75 2,763.75 2,763.11 2,763.11 138,253.8K
10:05 2,762.82 2,763.42 2,762.82 2,763.28 63,304.2K
10:06 2,763.18 2,763.24 2,761.98 2,762.20 134,717.0K
10:07 2,761.81 2,762.29 2,761.43 2,762.29 195,644.6K
10:08 2,762.90 2,764.01 2,762.90 2,763.53 256,378.4K
10:09 2,763.50 2,767.07 2,763.49 2,767.07 213,370.1K
10:10 2,766.88 2,768.60 2,766.35 2,768.52 300,513.1K
10:11 2,768.81 2,768.81 2,767.11 2,767.29 149,684.6K
10:12 2,767.19 2,767.24 2,766.23 2,767.24 236,904.3K
10:13 2,767.18 2,767.18 2,766.46 2,766.46 60,834.1K
10:14 2,766.14 2,766.34 2,765.72 2,766.10 120,216.4K
10:15 2,765.78 2,765.98 2,765.74 2,765.98 102,289.9K
10:16 2,766.44 2,768.24 2,766.44 2,768.03 237,651.4K
10:17 2,768.22 2,768.93 2,768.22 2,768.87 142,637.5K
10:18 2,768.81 2,768.99 2,768.67 2,768.67 107,515.9K
10:19 2,768.67 2,768.80 2,767.63 2,767.73 162,026.8K
10:20 2,767.66 2,768.96 2,767.59 2,768.96 129,101.2K
10:21 2,769.02 2,769.28 2,768.64 2,769.28 106,790.2K
10:22 2,769.33 2,769.38 2,768.80 2,768.84 112,081.0K
10:23 2,769.12 2,769.69 2,769.12 2,769.68 75,873.6K
10:24 2,769.53 2,769.79 2,769.27 2,769.79 63,309.9K
10:25 2,769.88 2,770.96 2,769.68 2,770.79 152,793.0K
10:26 2,771.16 2,771.75 2,770.89 2,771.35 356,106.2K
10:27 2,771.12 2,771.66 2,771.00 2,771.66 185,039.5K
10:28 2,771.68 2,771.82 2,770.47 2,770.47 218,393.3K
10:29 2,770.42 2,770.42 2,769.10 2,769.16 151,627.7K
10:30 2,769.53 2,771.79 2,769.53 2,771.79 158,628.9K
10:31 2,771.68 2,772.50 2,771.47 2,772.50 152,062.8K
10:32 2,772.52 2,773.39 2,772.48 2,773.31 186,689.3K
10:33 2,773.36 2,773.55 2,773.17 2,773.55 173,652.3K
10:34 2,773.51 2,773.75 2,773.17 2,773.69 115,791.4K
10:35 2,773.80 2,774.49 2,773.62 2,774.23 129,429.4K
10:36 2,774.15 2,774.49 2,773.79 2,774.48 107,166.2K
10:37 2,774.21 2,774.21 2,773.32 2,773.44 126,911.8K
10:38 2,773.40 2,773.46 2,771.49 2,771.53 183,737.6K
10:39 2,771.61 2,772.70 2,771.12 2,772.70 234,472.7K
10:40 2,773.42 2,773.63 2,772.70 2,772.85 139,719.6K
10:41 2,772.85 2,773.23 2,772.33 2,773.23 120,480.5K
10:42 2,773.26 2,773.42 2,772.76 2,772.94 73,636.3K
10:43 2,772.82 2,772.93 2,771.18 2,771.18 85,876.5K
10:44 2,771.10 2,775.17 2,771.08 2,775.17 270,793.0K
10:45 2,775.29 2,775.56 2,774.26 2,774.51 194,899.2K
10:46 2,774.32 2,774.32 2,773.29 2,773.66 101,264.3K
10:47 2,773.57 2,773.57 2,773.17 2,773.37 55,036.3K
10:48 2,773.19 2,773.67 2,773.14 2,773.40 86,260.5K
10:49 2,773.38 2,774.25 2,773.38 2,774.14 67,144.6K
10:50 2,774.22 2,775.53 2,774.22 2,775.53 110,942.0K
10:51 2,775.67 2,776.06 2,775.59 2,776.06 139,180.6K
10:52 2,776.27 2,776.31 2,775.73 2,775.74 93,595.9K
10:53 2,775.68 2,775.81 2,775.45 2,775.81 117,141.6K
10:54 2,775.93 2,776.01 2,775.58 2,775.62 81,789.4K
10:55 2,775.84 2,775.84 2,775.30 2,775.44 71,442.8K
10:56 2,775.43 2,775.74 2,775.24 2,775.65 119,554.5K
10:57 2,775.66 2,776.02 2,775.24 2,775.95 71,790.3K
10:58 2,775.45 2,775.75 2,775.45 2,775.45 57,074.6K
10:59 2,775.38 2,777.19 2,775.26 2,777.19 113,419.6K
11:00 2,777.10 2,777.89 2,777.10 2,777.86 196,596.0K
11:01 2,777.90 2,778.68 2,777.86 2,778.67 128,396.0K
11:02 2,778.36 2,778.36 2,777.10 2,777.10 103,129.0K
11:03 2,776.99 2,776.99 2,776.22 2,776.22 115,122.8K
11:04 2,776.30 2,776.30 2,775.03 2,775.03 164,080.2K
11:05 2,774.90 2,774.90 2,774.01 2,774.43 138,797.5K
11:06 2,774.76 2,775.83 2,774.76 2,775.56 108,631.9K
11:07 2,775.95 2,776.11 2,775.58 2,776.05 61,843.4K
11:08 2,775.86 2,776.43 2,775.79 2,776.43 101,016.0K
11:09 2,776.55 2,777.60 2,776.55 2,777.60 166,798.8K
11:10 2,777.63 2,777.93 2,777.54 2,777.64 116,190.6K
11:11 2,777.46 2,777.70 2,776.57 2,776.71 185,459.1K
11:12 2,776.92 2,777.69 2,776.91 2,777.41 92,860.0K
11:13 2,777.20 2,777.28 2,775.95 2,776.19 92,056.7K
11:14 2,776.20 2,777.37 2,776.20 2,777.09 121,745.6K
11:15 2,776.97 2,776.97 2,776.27 2,776.47 104,971.1K
11:16 2,776.42 2,776.78 2,776.42 2,776.76 83,332.0K
11:17 2,776.70 2,777.76 2,776.70 2,777.76 194,199.3K
11:18 2,777.72 2,777.85 2,776.86 2,776.86 151,462.5K
11:19 2,776.85 2,776.85 2,774.26 2,774.26 156,700.9K
11:20 2,774.07 2,774.36 2,773.14 2,774.23 157,212.5K
11:21 2,774.19 2,774.53 2,773.76 2,773.84 70,905.3K
11:22 2,773.79 2,773.91 2,773.28 2,773.79 98,557.5K
11:23 2,773.87 2,774.17 2,773.73 2,773.74 80,681.8K
11:24 2,773.67 2,773.72 2,772.60 2,772.77 83,016.1K
11:25 2,773.09 2,773.51 2,772.99 2,773.27 99,600.5K
11:26 2,773.54 2,773.54 2,773.13 2,773.18 112,309.4K
11:27 2,773.27 2,773.76 2,773.00 2,773.75 107,385.3K
11:28 2,773.73 2,774.55 2,773.73 2,774.44 79,776.5K
11:29 2,774.39 2,774.39 2,773.84 2,774.00 70,163.0K
11:30 2,773.94 2,773.94 2,773.23 2,773.38 97,962.5K
11:31 2,773.65 2,773.65 2,772.53 2,772.55 104,805.5K
11:32 2,772.57 2,772.76 2,772.52 2,772.64 93,999.4K
11:33 2,772.56 2,772.61 2,772.24 2,772.25 100,439.6K
11:34 2,772.11 2,772.11 2,771.77 2,771.92 94,131.7K
11:35 2,772.00 2,772.00 2,770.83 2,770.89 150,740.7K
11:36 2,770.84 2,771.83 2,770.84 2,771.83 98,510.4K
11:37 2,771.91 2,771.91 2,771.15 2,771.66 94,477.5K
11:38 2,772.00 2,772.00 2,771.30 2,771.35 61,078.0K
11:39 2,771.50 2,771.50 2,771.30 2,771.30 52,144.2K
11:40 2,771.72 2,772.98 2,771.66 2,772.98 91,454.5K
11:41 2,772.85 2,773.49 2,772.83 2,773.49 45,004.0K
11:42 2,773.52 2,774.05 2,773.37 2,773.85 36,949.1K
11:43 2,773.88 2,773.94 2,772.50 2,772.69 76,639.2K
11:44 2,772.78 2,773.37 2,772.66 2,773.31 50,982.3K
11:45 2,773.53 2,773.95 2,773.49 2,773.89 42,794.3K
11:46 2,773.67 2,774.21 2,773.67 2,774.18 53,943.7K
11:47 2,774.24 2,774.24 2,773.16 2,773.61 50,085.2K
11:48 2,773.59 2,774.11 2,773.59 2,774.09 60,449.4K
11:49 2,774.09 2,774.35 2,773.88 2,773.90 71,980.5K
11:50 2,773.97 2,774.38 2,773.87 2,774.38 49,460.1K
11:51 2,774.38 2,774.92 2,774.38 2,774.92 58,942.1K
11:52 2,774.73 2,775.14 2,774.73 2,775.14 49,999.9K
11:53 2,775.42 2,775.85 2,775.42 2,775.72 105,459.4K
11:54 2,775.73 2,776.11 2,775.73 2,776.02 82,106.5K
11:55 2,775.48 2,775.98 2,775.48 2,775.98 52,327.8K
11:56 2,775.81 2,775.92 2,775.24 2,775.44 55,364.8K
11:57 2,775.57 2,776.50 2,775.55 2,776.34 57,744.5K
11:58 2,776.44 2,776.54 2,776.16 2,776.27 75,827.9K
11:59 2,776.18 2,776.18 2,774.62 2,774.78 85,551.0K
12:00 2,775.46 2,776.32 2,775.46 2,775.52 148,784.5K
12:01 2,775.39 2,775.39 2,773.86 2,774.01 114,973.9K
12:02 2,774.13 2,774.90 2,774.13 2,774.36 76,837.2K
12:03 2,774.09 2,774.09 2,773.11 2,773.34 94,979.4K
12:04 2,773.31 2,773.31 2,771.57 2,771.58 131,923.6K
12:05 2,771.40 2,771.95 2,771.40 2,771.94 88,391.6K
12:06 2,772.06 2,772.63 2,772.06 2,772.42 64,337.2K
12:07 2,772.26 2,772.39 2,771.61 2,771.61 95,788.5K
12:08 2,771.55 2,772.16 2,771.55 2,772.16 60,720.7K
12:09 2,772.08 2,772.16 2,771.90 2,772.14 58,885.1K
12:10 2,772.27 2,772.27 2,770.39 2,770.39 96,304.4K
12:11 2,770.13 2,770.56 2,769.95 2,770.56 98,086.7K
12:12 2,771.04 2,771.87 2,770.89 2,771.74 104,295.0K
12:13 2,771.15 2,771.15 2,770.45 2,770.50 57,333.2K
12:14 2,770.42 2,770.71 2,769.38 2,769.61 113,011.8K
12:15 2,769.83 2,771.24 2,769.74 2,771.24 138,063.9K
12:16 2,771.61 2,772.00 2,771.43 2,771.66 71,680.7K
12:17 2,771.72 2,773.49 2,771.72 2,773.47 111,858.2K
12:18 2,773.48 2,773.48 2,773.28 2,773.44 54,461.1K
12:19 2,773.53 2,773.53 2,772.72 2,772.81 105,428.5K
12:20 2,772.95 2,773.90 2,772.95 2,773.88 94,051.9K
12:21 2,774.47 2,774.93 2,774.35 2,774.93 125,223.6K
12:22 2,774.81 2,774.92 2,773.92 2,774.16 104,925.0K
12:23 2,774.14 2,774.14 2,773.74 2,773.79 104,043.7K
12:24 2,773.86 2,774.35 2,773.73 2,774.35 81,247.2K
12:25 2,774.15 2,774.21 2,772.19 2,772.65 93,190.0K
12:26 2,773.16 2,773.78 2,773.05 2,773.74 79,831.8K
12:27 2,773.92 2,774.72 2,773.92 2,774.31 154,383.2K
12:28 2,774.13 2,774.13 2,773.45 2,773.45 94,839.0K
12:29 2,773.52 2,774.08 2,773.52 2,773.82 89,060.4K
12:30 2,773.80 2,773.85 2,773.35 2,773.85 69,080.4K
12:31 2,773.66 2,774.27 2,773.66 2,774.16 94,352.6K
12:32 2,774.05 2,774.53 2,774.05 2,774.30 84,069.2K
12:33 2,774.51 2,774.61 2,774.11 2,774.15 42,163.4K
12:34 2,774.00 2,774.03 2,773.57 2,773.57 66,735.1K
12:35 2,773.15 2,773.15 2,771.10 2,771.10 134,640.2K
12:36 2,770.83 2,771.86 2,770.54 2,771.53 91,144.2K
12:37 2,771.14 2,771.34 2,770.33 2,770.38 97,673.5K
12:38 2,770.70 2,770.70 2,769.89 2,770.34 72,301.1K
12:39 2,770.58 2,771.59 2,770.55 2,771.36 83,224.9K
12:40 2,771.42 2,771.47 2,770.74 2,771.03 39,389.8K
12:41 2,771.03 2,771.53 2,770.85 2,771.53 54,931.5K
12:42 2,771.85 2,772.35 2,771.85 2,772.35 39,763.3K
12:43 2,772.39 2,772.42 2,772.29 2,772.34 51,419.1K
12:44 2,772.37 2,772.93 2,772.37 2,772.62 35,073.2K
12:45 2,772.64 2,774.21 2,772.56 2,773.75 81,447.3K
12:46 2,773.48 2,773.57 2,773.24 2,773.55 42,616.7K
12:47 2,773.35 2,773.69 2,773.14 2,773.65 29,412.2K
12:48 2,773.72 2,774.53 2,773.72 2,774.48 60,613.8K
12:49 2,774.10 2,774.14 2,773.97 2,774.12 36,722.6K
12:50 2,774.16 2,774.30 2,773.38 2,773.38 36,429.6K
12:51 2,773.33 2,774.06 2,772.94 2,773.92 56,598.6K
12:52 2,773.21 2,773.21 2,772.66 2,772.68 76,363.9K
12:53 2,772.75 2,773.26 2,772.75 2,773.26 37,266.0K
12:54 2,773.52 2,774.20 2,773.50 2,774.09 60,692.4K
12:55 2,774.19 2,774.23 2,773.66 2,774.05 69,095.6K
12:56 2,774.08 2,774.39 2,773.66 2,774.39 62,513.0K
12:57 2,774.46 2,774.60 2,774.23 2,774.59 61,061.4K
12:58 2,774.47 2,775.28 2,774.47 2,775.28 67,043.2K
12:59 2,775.43 2,775.48 2,775.28 2,775.28 91,424.8K
13:00 2,775.05 2,775.26 2,773.96 2,773.96 69,066.6K
13:01 2,773.86 2,774.32 2,773.81 2,774.12 48,373.0K
13:02 2,773.88 2,773.88 2,773.52 2,773.76 66,077.8K
13:03 2,774.03 2,775.03 2,774.03 2,774.91 52,541.7K
13:04 2,774.82 2,774.88 2,774.65 2,774.65 41,556.0K
13:05 2,774.65 2,774.69 2,773.52 2,773.66 53,481.7K
13:06 2,773.77 2,774.13 2,773.65 2,773.73 49,994.1K
13:07 2,773.59 2,773.66 2,773.05 2,773.56 64,401.2K
13:08 2,773.45 2,773.99 2,773.45 2,773.74 61,577.5K
13:09 2,773.04 2,773.04 2,772.37 2,772.72 80,869.9K
13:10 2,772.86 2,772.86 2,772.56 2,772.68 55,250.8K
13:11 2,772.80 2,773.11 2,772.71 2,773.06 38,328.3K
13:12 2,773.22 2,774.52 2,773.14 2,774.52 64,721.8K
13:13 2,774.76 2,774.76 2,772.83 2,772.84 48,860.1K
13:14 2,772.84 2,772.85 2,772.63 2,772.78 41,410.1K
13:15 2,772.88 2,774.25 2,772.88 2,774.16 43,606.5K
13:16 2,774.31 2,775.14 2,774.31 2,775.14 70,694.0K
13:17 2,774.51 2,774.51 2,773.67 2,774.33 50,659.8K
13:18 2,774.41 2,775.23 2,774.41 2,775.23 62,617.0K
13:19 2,775.36 2,775.67 2,775.36 2,775.50 56,566.4K
13:20 2,774.77 2,774.98 2,774.62 2,774.96 137,066.4K
13:21 2,774.52 2,774.90 2,774.44 2,774.90 96,615.3K
13:22 2,775.12 2,776.26 2,775.01 2,776.26 95,352.3K
13:23 2,776.24 2,776.49 2,776.23 2,776.42 88,596.1K
13:24 2,776.39 2,776.50 2,776.29 2,776.37 52,262.7K
13:25 2,775.78 2,777.42 2,775.78 2,776.96 115,097.3K
13:26 2,777.09 2,777.55 2,776.30 2,776.45 72,983.1K
13:27 2,776.49 2,777.19 2,776.24 2,777.19 136,514.4K
13:28 2,777.48 2,777.48 2,776.78 2,776.78 84,719.3K
13:29 2,776.86 2,776.98 2,776.29 2,776.90 102,142.5K
13:30 2,777.18 2,778.04 2,777.18 2,777.60 191,253.2K
13:31 2,777.59 2,777.62 2,776.23 2,776.96 83,554.6K
13:32 2,777.20 2,777.20 2,775.56 2,775.84 92,782.0K
13:33 2,776.00 2,776.00 2,774.56 2,774.86 93,449.2K
13:34 2,774.91 2,775.85 2,774.91 2,775.77 59,937.4K
13:35 2,775.96 2,776.75 2,775.96 2,776.75 62,076.4K
13:36 2,776.92 2,777.41 2,776.87 2,777.06 73,991.6K
13:37 2,777.34 2,777.50 2,777.19 2,777.27 82,013.3K
13:38 2,777.38 2,778.14 2,777.38 2,777.79 120,094.0K
13:39 2,777.42 2,777.46 2,776.82 2,776.82 78,915.7K
13:40 2,777.12 2,777.52 2,777.10 2,777.13 86,905.7K
13:41 2,777.06 2,777.06 2,775.98 2,776.11 81,371.7K
13:42 2,775.93 2,776.88 2,775.90 2,776.81 77,751.6K
13:43 2,775.71 2,775.92 2,775.64 2,775.87 77,287.6K
13:44 2,776.10 2,776.41 2,775.27 2,775.32 64,062.2K
13:45 2,775.33 2,775.35 2,774.86 2,774.94 83,902.2K
13:46 2,775.08 2,776.31 2,775.08 2,776.31 108,569.1K
13:47 2,775.92 2,776.33 2,775.79 2,776.30 87,594.8K
13:48 2,776.12 2,776.65 2,775.63 2,775.77 142,381.7K
13:49 2,775.71 2,775.88 2,774.53 2,775.88 137,778.0K
13:50 2,775.98 2,776.23 2,775.79 2,775.83 72,990.3K
13:51 2,775.60 2,775.97 2,775.60 2,775.83 45,053.5K
13:52 2,776.06 2,776.83 2,776.05 2,776.83 68,275.9K
13:53 2,776.87 2,777.22 2,776.87 2,777.05 59,667.7K
13:54 2,777.27 2,777.40 2,777.06 2,777.21 68,910.2K
13:55 2,777.36 2,777.53 2,777.18 2,777.53 47,318.6K
13:56 2,777.36 2,777.65 2,777.30 2,777.53 55,785.6K
13:57 2,777.57 2,777.57 2,777.30 2,777.42 29,493.3K
13:58 2,777.41 2,778.06 2,777.31 2,777.83 101,301.1K
13:59 2,777.86 2,777.95 2,777.62 2,777.82 67,434.3K
14:00 2,777.90 2,777.90 2,777.55 2,777.77 55,605.4K
14:01 2,777.63 2,777.76 2,777.41 2,777.48 47,794.0K
14:02 2,777.67 2,778.34 2,777.67 2,778.05 84,286.7K
14:03 2,778.00 2,778.00 2,777.73 2,777.85 51,649.5K
14:04 2,777.98 2,777.98 2,777.68 2,777.72 64,307.4K
14:05 2,777.79 2,777.80 2,777.36 2,777.45 48,757.7K
14:06 2,777.51 2,778.22 2,777.51 2,778.22 138,180.5K
14:07 2,778.26 2,778.86 2,778.07 2,778.86 102,320.2K
14:08 2,779.30 2,779.57 2,779.22 2,779.57 87,775.4K
14:09 2,779.40 2,779.81 2,779.40 2,779.79 62,043.8K
14:10 2,779.79 2,779.99 2,779.79 2,779.96 78,367.0K
14:11 2,779.75 2,779.75 2,779.12 2,779.48 56,622.4K
14:12 2,778.97 2,779.60 2,778.97 2,779.48 83,274.0K
14:13 2,779.74 2,780.18 2,779.74 2,780.12 83,347.2K
14:14 2,780.04 2,780.20 2,780.04 2,780.08 32,273.6K
14:15 2,780.05 2,780.24 2,780.00 2,780.20 42,402.4K
14:16 2,780.29 2,780.56 2,780.14 2,780.14 54,972.6K
14:17 2,780.45 2,780.45 2,780.13 2,780.17 78,974.7K
14:18 2,780.30 2,780.61 2,780.17 2,780.17 51,059.8K
14:19 2,780.17 2,780.96 2,780.17 2,780.49 94,479.9K
14:20 2,780.58 2,780.67 2,780.31 2,780.51 66,649.9K
14:21 2,780.71 2,780.71 2,780.16 2,780.47 69,706.5K
14:22 2,780.55 2,780.95 2,780.49 2,780.95 61,160.5K
14:23 2,780.97 2,781.05 2,780.87 2,780.94 57,803.9K
14:24 2,781.07 2,781.07 2,780.84 2,780.84 50,893.2K
14:25 2,780.92 2,781.03 2,780.83 2,780.94 38,285.2K
14:26 2,781.15 2,781.49 2,780.95 2,781.43 49,022.1K
14:27 2,781.57 2,781.60 2,781.36 2,781.58 86,269.7K
14:28 2,781.64 2,781.69 2,780.19 2,780.25 94,156.8K
14:29 2,780.14 2,780.26 2,778.89 2,778.89 108,118.6K
14:30 2,778.59 2,778.59 2,777.05 2,777.05 169,492.9K
14:31 2,777.07 2,778.54 2,777.07 2,778.47 68,028.1K
14:32 2,777.78 2,778.20 2,777.74 2,777.76 81,856.4K
14:33 2,777.75 2,778.15 2,776.88 2,776.88 68,195.0K
14:34 2,776.67 2,776.67 2,776.10 2,776.25 122,531.8K
14:35 2,775.91 2,776.84 2,775.73 2,776.84 91,394.4K
14:36 2,776.77 2,776.90 2,776.30 2,776.43 64,141.7K
14:37 2,776.42 2,777.05 2,776.41 2,777.00 133,770.0K
14:38 2,776.84 2,776.84 2,773.00 2,773.59 289,201.7K
14:39 2,773.82 2,774.82 2,773.64 2,773.64 162,269.2K
14:40 2,773.34 2,773.57 2,772.89 2,773.57 210,427.7K
14:41 2,773.65 2,774.85 2,773.65 2,774.71 69,010.0K
14:42 2,774.14 2,774.73 2,773.75 2,774.30 61,537.2K
14:43 2,773.83 2,774.06 2,773.50 2,773.63 54,717.5K
14:44 2,773.85 2,773.85 2,772.77 2,772.77 65,203.5K
14:45 2,772.74 2,772.74 2,772.12 2,772.14 99,059.2K
14:46 2,772.22 2,773.07 2,772.17 2,773.06 75,097.4K
14:47 2,772.88 2,774.24 2,772.88 2,774.24 72,928.9K
14:48 2,773.95 2,774.32 2,773.89 2,774.11 83,273.5K
14:49 2,774.33 2,774.80 2,774.22 2,774.60 60,478.1K
14:50 2,773.61 2,774.64 2,773.61 2,774.47 73,614.6K
14:51 2,774.63 2,775.00 2,774.52 2,775.00 43,396.9K
14:52 2,775.02 2,776.57 2,774.82 2,775.12 84,595.1K
14:53 2,775.72 2,776.58 2,775.42 2,776.58 116,302.1K
14:54 2,776.74 2,777.25 2,776.47 2,776.50 43,624.5K
14:55 2,776.61 2,777.02 2,774.90 2,774.90 94,537.4K
14:56 2,774.83 2,777.36 2,774.83 2,777.36 63,532.9K
14:57 2,777.31 2,777.46 2,777.04 2,777.36 34,260.3K
14:58 2,777.61 2,778.52 2,777.50 2,778.15 63,277.4K
14:59 2,777.17 2,777.55 2,776.89 2,777.45 55,155.1K
15:00 2,777.16 2,777.63 2,777.16 2,777.37 62,942.5K
15:01 2,777.49 2,777.95 2,777.40 2,777.70 61,474.7K
15:02 2,777.85 2,778.47 2,777.85 2,778.21 48,343.4K
15:03 2,778.18 2,778.53 2,777.24 2,777.24 43,122.6K
15:04 2,777.62 2,777.96 2,777.49 2,777.54 44,759.2K
15:05 2,777.27 2,777.88 2,776.14 2,776.39 86,653.2K
15:06 2,777.32 2,778.44 2,777.32 2,778.44 72,076.5K
15:07 2,778.33 2,778.45 2,777.41 2,777.65 130,960.8K
15:08 2,777.58 2,777.85 2,776.15 2,776.36 62,785.1K
15:09 2,775.70 2,777.04 2,775.70 2,777.04 65,386.0K
15:10 2,777.36 2,777.59 2,775.76 2,775.89 68,063.8K
15:11 2,776.87 2,777.83 2,776.38 2,777.44 118,126.0K
15:12 2,777.24 2,778.25 2,776.92 2,778.21 52,088.5K
15:13 2,778.31 2,778.39 2,777.77 2,777.89 35,175.6K
15:14 2,777.84 2,778.31 2,777.75 2,778.31 39,835.0K
15:15 2,778.70 2,778.76 2,777.95 2,778.25 46,900.5K
15:16 2,778.28 2,779.03 2,778.26 2,779.03 88,305.8K
15:17 2,778.85 2,779.02 2,778.67 2,778.72 63,558.3K
15:18 2,778.72 2,779.51 2,778.64 2,779.51 62,981.8K
15:19 2,779.64 2,780.18 2,778.19 2,778.22 126,335.8K
15:20 2,778.43 2,779.23 2,778.30 2,779.23 35,820.0K
15:21 2,779.35 2,779.91 2,779.33 2,779.91 38,874.7K
15:22 2,779.96 2,780.24 2,779.49 2,780.22 84,241.5K
15:23 2,780.32 2,780.41 2,779.43 2,779.51 86,360.5K
15:24 2,780.00 2,780.00 2,778.87 2,778.87 148,557.2K
15:25 2,778.82 2,778.82 2,777.93 2,778.37 82,871.1K
15:26 2,778.83 2,779.48 2,778.83 2,779.39 88,482.1K
15:27 2,778.08 2,778.86 2,777.53 2,778.83 92,955.1K
15:28 2,778.84 2,778.86 2,775.95 2,776.19 159,396.1K
15:29 2,776.16 2,777.02 2,776.16 2,776.84 81,637.6K
15:30 2,776.88 2,776.88 2,775.66 2,775.70 91,006.5K
15:31 2,775.32 2,775.60 2,774.31 2,774.38 217,175.6K
15:32 2,774.32 2,774.32 2,773.27 2,774.03 199,576.6K
15:33 2,774.74 2,774.98 2,774.39 2,774.73 98,698.3K
15:34 2,774.75 2,775.11 2,774.38 2,775.07 136,320.4K
15:35 2,774.81 2,775.11 2,773.21 2,773.31 168,487.0K
15:36 2,773.08 2,774.04 2,773.08 2,773.84 120,791.1K
15:37 2,773.52 2,773.90 2,772.93 2,772.93 61,304.1K
15:38 2,773.03 2,773.63 2,773.03 2,773.49 76,536.9K
15:39 2,773.73 2,775.97 2,773.73 2,775.97 102,994.6K
15:40 2,775.07 2,775.07 2,773.87 2,774.88 102,652.0K
15:41 2,775.10 2,775.14 2,774.20 2,774.20 71,261.8K
15:42 2,774.45 2,774.88 2,774.34 2,774.88 43,107.2K
15:43 2,774.83 2,774.84 2,773.44 2,773.44 88,127.9K
15:44 2,773.49 2,773.49 2,772.43 2,772.77 115,984.6K
15:45 2,772.61 2,773.29 2,772.49 2,773.16 94,596.8K
15:46 2,773.14 2,774.83 2,772.52 2,774.83 97,526.6K
15:47 2,774.86 2,774.86 2,773.31 2,774.17 61,352.2K
15:48 2,774.56 2,774.56 2,773.28 2,774.32 61,360.8K
15:49 2,774.66 2,774.74 2,774.03 2,774.74 59,792.4K
15:50 2,774.29 2,774.94 2,774.00 2,774.61 51,990.8K
15:51 2,774.73 2,774.85 2,773.86 2,774.74 43,403.6K
15:52 2,774.72 2,774.95 2,774.41 2,774.92 37,267.4K
15:53 2,775.37 2,775.75 2,774.79 2,775.04 68,536.7K
15:54 2,774.94 2,775.72 2,774.94 2,775.66 47,846.9K
15:55 2,775.40 2,775.52 2,774.28 2,774.63 70,734.4K
15:56 2,774.62 2,775.14 2,774.32 2,774.51 64,921.3K
15:57 2,774.94 2,775.36 2,773.98 2,774.34 62,349.7K
15:58 2,774.22 2,774.46 2,773.66 2,773.69 61,158.0K
15:59 2,774.41 2,774.42 2,773.69 2,774.04 71,870.3K
16:00 2,774.10 2,774.14 2,773.80 2,773.98 65,167.7K
16:01 2,774.25 2,774.87 2,773.64 2,774.87 85,779.5K
16:02 2,774.82 2,776.37 2,774.82 2,776.37 74,381.6K
16:03 2,776.33 2,776.42 2,776.01 2,776.38 93,183.2K
16:04 2,776.56 2,776.56 2,775.50 2,775.86 52,843.4K
16:05 2,776.04 2,776.04 2,775.18 2,775.65 48,255.2K
16:06 2,775.44 2,776.27 2,775.44 2,776.21 48,985.1K
16:07 2,776.47 2,776.90 2,776.42 2,776.88 78,698.6K
16:08 2,776.60 2,777.19 2,776.58 2,776.94 46,113.5K
16:09 2,776.79 2,777.27 2,776.70 2,777.27 63,727.6K
16:10 2,777.24 2,777.38 2,776.93 2,777.32 63,468.4K
16:11 2,777.40 2,777.60 2,777.13 2,777.17 60,437.5K
16:12 2,777.36 2,778.41 2,777.36 2,778.41 57,098.9K
16:13 2,778.35 2,778.68 2,777.76 2,777.76 63,736.4K
16:14 2,777.91 2,778.49 2,777.87 2,778.45 70,392.7K
16:15 2,778.09 2,778.09 2,776.70 2,776.98 57,996.8K
16:16 2,777.32 2,777.32 2,776.99 2,777.07 67,885.2K
16:17 2,777.08 2,777.12 2,776.84 2,776.84 52,309.6K
16:18 2,776.85 2,777.32 2,776.82 2,777.32 60,353.4K
16:19 2,777.23 2,777.97 2,777.23 2,777.96 53,294.4K
16:20 2,777.92 2,778.45 2,777.87 2,778.17 123,471.9K
16:21 2,778.14 2,778.35 2,778.00 2,778.04 73,968.8K
16:22 2,777.97 2,778.48 2,777.97 2,778.15 93,010.9K
16:23 2,778.22 2,778.71 2,778.22 2,778.71 48,180.5K
16:24 2,778.63 2,778.76 2,778.15 2,778.76 59,507.1K
16:25 2,778.55 2,778.97 2,778.35 2,778.97 72,871.2K
16:26 2,778.66 2,779.29 2,778.61 2,779.29 106,505.8K
16:27 2,779.37 2,779.49 2,779.35 2,779.46 48,044.1K
16:28 2,779.36 2,779.36 2,778.54 2,778.60 46,144.8K
16:29 2,778.63 2,779.09 2,778.53 2,778.77 51,169.9K
16:30 2,779.01 2,779.05 2,778.82 2,778.93 33,362.7K
16:31 2,777.11 2,777.69 2,777.11 2,777.64 71,760.8K
16:32 2,777.80 2,777.95 2,775.37 2,776.49 161,749.2K
16:33 2,776.36 2,776.81 2,776.36 2,776.81 49,219.5K
16:34 2,776.67 2,777.04 2,776.57 2,776.71 60,691.7K
16:35 2,776.97 2,777.60 2,776.97 2,777.60 52,888.5K
16:36 2,777.66 2,777.83 2,777.07 2,777.08 56,306.8K
16:37 2,777.41 2,777.69 2,777.17 2,777.56 32,924.7K
16:38 2,777.58 2,777.58 2,776.28 2,777.08 50,150.5K
16:39 2,776.78 2,777.40 2,776.78 2,777.40 60,247.6K
16:40 2,777.22 2,777.65 2,777.05 2,777.50 35,799.8K
16:41 2,777.50 2,777.67 2,776.97 2,776.97 58,680.0K
16:42 2,777.07 2,777.22 2,776.24 2,776.37 59,813.1K
16:43 2,776.03 2,776.34 2,775.83 2,776.15 46,057.8K
16:44 2,776.46 2,776.69 2,775.97 2,776.52 53,034.9K
16:45 2,776.99 2,777.15 2,776.33 2,776.60 42,276.7K
16:46 2,776.54 2,777.00 2,776.26 2,776.62 56,685.9K
16:47 2,777.03 2,777.03 2,776.69 2,776.98 48,472.9K
16:48 2,777.16 2,777.27 2,776.64 2,776.75 112,808.4K
16:49 2,776.99 2,777.26 2,776.90 2,776.91 72,875.7K
16:50 2,776.78 2,777.18 2,776.49 2,776.56 113,470.1K
16:51 2,775.90 2,776.00 2,774.56 2,774.89 116,102.8K
16:52 2,775.10 2,776.00 2,775.06 2,775.94 67,381.2K
16:53 2,776.28 2,776.42 2,775.96 2,776.09 51,859.4K
16:54 2,775.81 2,776.59 2,775.81 2,776.49 62,960.0K
16:55 2,776.53 2,776.57 2,774.92 2,774.92 44,475.5K
16:56 2,774.95 2,775.22 2,774.77 2,774.77 84,515.7K
16:57 2,774.92 2,774.92 2,772.60 2,772.60 176,036.7K
16:58 2,772.54 2,772.54 2,770.45 2,770.59 257,171.8K
16:59 2,770.89 2,771.79 2,770.89 2,771.65 128,809.1K
17:00 2,771.48 2,771.48 2,769.71 2,769.77 187,030.0K
17:01 2,768.74 2,768.90 2,767.58 2,767.74 316,604.1K
17:02 2,768.04 2,769.88 2,767.98 2,769.88 181,559.4K
17:03 2,769.82 2,770.89 2,769.82 2,770.78 117,968.2K
17:04 2,770.92 2,771.24 2,770.57 2,770.86 77,237.6K
17:05 2,770.86 2,771.08 2,770.69 2,770.75 65,648.3K
17:06 2,770.77 2,772.14 2,770.77 2,772.14 102,167.0K
17:07 2,772.64 2,773.16 2,772.59 2,773.12 74,763.7K
17:08 2,773.09 2,773.94 2,773.09 2,773.94 74,387.4K
17:09 2,773.86 2,774.63 2,773.86 2,774.63 67,205.6K
17:10 2,774.51 2,774.52 2,773.24 2,773.75 50,690.0K
17:11 2,774.04 2,774.12 2,773.14 2,773.47 49,265.0K
17:12 2,773.54 2,774.51 2,773.54 2,774.51 96,887.0K
17:13 2,774.69 2,774.85 2,774.36 2,774.56 60,060.0K
17:14 2,774.66 2,774.90 2,774.12 2,774.60 84,292.9K
17:15 2,774.99 2,777.91 2,774.99 2,777.64 221,631.9K
17:16 2,778.03 2,778.82 2,778.03 2,778.73 127,638.9K
17:17 2,778.48 2,778.52 2,777.86 2,778.05 58,060.7K
17:18 2,777.99 2,778.12 2,777.57 2,777.61 43,016.8K
17:19 2,777.68 2,778.85 2,777.58 2,778.85 67,342.0K
17:20 2,778.68 2,778.96 2,778.63 2,778.96 42,443.4K
17:21 2,778.99 2,778.99 2,777.43 2,777.43 64,365.3K
17:22 2,777.14 2,778.26 2,776.79 2,778.26 119,479.6K
17:23 2,778.53 2,780.38 2,778.53 2,780.38 162,064.6K
17:24 2,780.84 2,783.30 2,780.84 2,782.03 531,261.7K
17:25 2,781.88 2,782.09 2,779.63 2,779.63 169,815.1K
17:26 2,780.10 2,781.28 2,780.10 2,781.24 64,970.9K
17:27 2,781.42 2,781.44 2,781.12 2,781.12 50,569.8K
17:28 2,780.91 2,781.05 2,780.25 2,781.05 39,299.3K
17:29 2,781.09 2,781.78 2,781.09 2,781.71 82,465.4K
17:30 2,781.90 2,782.03 2,781.46 2,782.03 86,936.4K
17:31 2,782.15 2,782.34 2,782.15 2,782.28 80,650.5K
17:32 2,780.86 2,781.09 2,780.60 2,780.87 136,556.4K
17:33 2,780.96 2,781.57 2,779.40 2,779.40 62,316.9K
17:34 2,778.94 2,780.09 2,778.94 2,779.74 169,752.0K
17:35 2,779.61 2,779.84 2,779.41 2,779.67 73,108.9K
17:36 2,780.04 2,780.04 2,779.02 2,779.28 84,810.5K
17:37 2,779.40 2,779.68 2,779.40 2,779.68 35,491.3K
17:38 2,779.60 2,780.48 2,779.60 2,780.46 48,662.7K
17:39 2,780.62 2,780.66 2,780.13 2,780.15 51,117.0K
17:40 2,780.47 2,781.03 2,780.47 2,780.88 40,663.4K
17:41 2,781.03 2,782.00 2,780.92 2,782.00 124,085.6K
17:42 2,782.07 2,782.16 2,781.91 2,781.91 64,575.5K
17:43 2,782.00 2,782.08 2,781.91 2,782.03 32,866.3K
17:44 2,782.10 2,782.10 2,781.40 2,781.70 55,402.3K
17:45 2,781.78 2,782.39 2,781.57 2,782.39 96,501.9K
17:46 2,782.39 2,783.62 2,782.39 2,783.60 73,309.8K
17:47 2,783.30 2,783.30 2,782.33 2,782.33 59,598.6K
17:48 2,782.47 2,782.63 2,782.36 2,782.63 43,113.8K
17:49 2,782.63 2,782.99 2,782.52 2,782.90 59,960.6K
17:50 2,783.04 2,783.04 2,782.54 2,782.73 54,653.1K
17:51 2,782.85 2,783.35 2,782.85 2,783.25 80,841.8K
17:52 2,783.16 2,783.68 2,783.16 2,783.68 85,422.7K
17:53 2,783.67 2,784.23 2,783.67 2,783.85 87,129.1K
17:54 2,784.11 2,786.86 2,783.89 2,786.86 271,517.7K
17:55 2,786.53 2,786.55 2,785.41 2,785.43 107,287.8K
17:56 2,785.21 2,785.82 2,785.21 2,785.82 90,645.2K
17:57 2,786.16 2,786.22 2,785.43 2,785.43 92,766.2K
17:58 2,785.48 2,785.51 2,784.72 2,785.04 48,054.9K
17:59 2,785.22 2,786.15 2,785.16 2,786.15 64,660.6K
18:00 2,786.60 2,786.95 2,786.54 2,786.95 83,794.5K
18:01 2,787.24 2,788.44 2,787.15 2,787.95 219,037.4K
18:02 2,787.57 2,787.88 2,787.57 2,787.81 183,418.9K
18:03 2,787.91 2,788.99 2,787.91 2,788.87 174,571.0K
18:04 2,789.02 2,789.07 2,788.11 2,788.21 138,544.0K
18:05 2,788.45 2,788.86 2,788.30 2,788.59 85,239.6K
18:06 2,788.76 2,788.95 2,788.35 2,788.66 154,958.8K
18:07 2,788.75 2,789.05 2,787.65 2,787.65 85,961.3K
18:08 2,787.71 2,787.71 2,786.90 2,787.22 134,873.8K
18:09 2,787.33 2,787.53 2,787.03 2,787.50 89,383.5K
18:10 2,787.37 2,787.66 2,787.37 2,787.62 70,173.2K
18:11 2,787.75 2,788.29 2,787.35 2,788.27 95,220.5K
18:12 2,787.99 2,788.10 2,787.93 2,787.93 39,446.0K
18:13 2,787.93 2,788.04 2,787.62 2,788.02 87,874.2K
18:14 2,788.20 2,788.29 2,787.72 2,788.21 67,362.7K
18:15 2,788.22 2,788.75 2,788.00 2,788.75 90,302.8K
18:16 2,788.78 2,788.92 2,788.47 2,788.91 108,974.0K
18:17 2,789.42 2,789.75 2,789.42 2,789.63 95,956.6K
18:18 2,789.70 2,789.84 2,789.41 2,789.56 86,457.6K
18:19 2,789.53 2,789.53 2,788.60 2,788.75 108,297.3K
18:20 2,788.70 2,789.10 2,788.70 2,788.75 98,811.9K
18:21 2,788.66 2,788.66 2,788.26 2,788.33 71,263.0K
18:22 2,787.84 2,787.84 2,786.28 2,786.28 146,168.3K
18:23 2,786.43 2,786.74 2,786.39 2,786.57 102,979.9K
18:24 2,786.58 2,786.58 2,786.07 2,786.35 73,394.3K
18:25 2,786.71 2,787.16 2,786.71 2,786.87 59,484.1K
18:26 2,786.80 2,787.25 2,786.79 2,787.17 72,767.2K
18:27 2,787.48 2,787.86 2,787.39 2,787.86 70,974.5K
18:28 2,786.75 2,786.95 2,786.15 2,786.95 94,784.6K
18:29 2,787.18 2,787.97 2,786.98 2,787.89 74,504.1K
18:30 2,787.07 2,787.32 2,787.07 2,787.21 167,873.5K
18:31 2,787.50 2,787.99 2,787.45 2,787.99 49,487.5K
18:32 2,787.73 2,787.74 2,787.17 2,787.48 69,376.0K
18:33 2,787.63 2,787.78 2,787.33 2,787.53 48,453.8K
18:34 2,787.44 2,787.61 2,787.06 2,787.06 34,942.2K
18:35 2,786.80 2,787.09 2,786.74 2,786.84 53,184.6K
18:36 2,786.82 2,787.17 2,786.82 2,787.14 44,708.7K
18:37 2,787.45 2,788.22 2,787.43 2,788.22 54,713.9K
18:38 2,788.21 2,788.30 2,787.85 2,787.85 65,174.1K
18:39 2,787.87 2,787.95 2,787.42 2,787.42 74,781.3K
18:40 2,787.42 2,787.42 2,787.42 2,787.42 530,599.4K
18:43 2,790.78 2,790.78 2,790.78 2,790.78 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음