MOEX Russia Index (IMOEX)

IMOEX
🏛️ 러시아 연방 →
2,686.37
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 2,839.71 2,839.71 2,837.22 2,837.22 558,075.2K
10:01 2,837.20 2,837.20 2,834.28 2,834.33 236,834.3K
10:02 2,834.30 2,836.69 2,834.30 2,836.69 172,569.8K
10:03 2,836.92 2,836.92 2,835.00 2,835.35 108,711.4K
10:04 2,835.42 2,835.42 2,834.11 2,834.11 142,108.2K
10:05 2,833.84 2,834.20 2,833.84 2,834.15 105,703.0K
10:06 2,834.08 2,836.31 2,834.05 2,835.42 159,681.2K
10:07 2,835.54 2,836.74 2,835.54 2,836.48 83,987.4K
10:08 2,836.37 2,836.37 2,834.83 2,834.83 68,814.4K
10:09 2,834.49 2,834.49 2,833.73 2,833.80 122,814.6K
10:10 2,833.44 2,833.44 2,832.74 2,833.10 214,810.3K
10:11 2,833.03 2,833.62 2,833.03 2,833.62 183,451.3K
10:12 2,833.62 2,834.61 2,833.35 2,834.58 489,776.7K
10:13 2,834.06 2,834.06 2,833.22 2,833.31 141,744.8K
10:14 2,833.28 2,833.39 2,833.05 2,833.20 73,469.1K
10:15 2,833.15 2,833.15 2,832.48 2,832.48 94,115.6K
10:16 2,832.52 2,832.52 2,831.75 2,831.95 119,647.7K
10:17 2,832.90 2,833.38 2,832.85 2,833.38 246,823.4K
10:18 2,833.46 2,833.46 2,832.50 2,832.50 100,546.3K
10:19 2,832.67 2,832.67 2,831.59 2,831.68 362,526.1K
10:20 2,831.58 2,832.65 2,831.23 2,832.65 179,844.6K
10:21 2,833.14 2,835.14 2,833.14 2,835.04 245,945.4K
10:22 2,835.06 2,835.51 2,835.04 2,835.51 115,025.1K
10:23 2,835.14 2,835.35 2,835.07 2,835.25 108,488.4K
10:24 2,835.10 2,835.37 2,834.47 2,835.37 107,477.1K
10:25 2,835.48 2,835.55 2,834.26 2,834.26 141,544.8K
10:26 2,834.05 2,835.03 2,833.97 2,835.03 86,743.6K
10:27 2,835.52 2,835.68 2,835.39 2,835.62 113,386.3K
10:28 2,835.65 2,837.02 2,835.65 2,836.97 131,355.2K
10:29 2,837.06 2,840.66 2,837.06 2,840.34 226,303.9K
10:30 2,840.41 2,840.41 2,838.34 2,838.34 142,018.5K
10:31 2,838.68 2,839.48 2,838.57 2,839.48 111,943.4K
10:32 2,839.49 2,839.49 2,839.13 2,839.13 81,735.2K
10:33 2,839.32 2,839.32 2,837.65 2,837.65 80,468.2K
10:34 2,837.37 2,837.37 2,836.78 2,836.80 61,319.3K
10:35 2,836.75 2,838.26 2,836.53 2,838.08 78,175.7K
10:36 2,837.79 2,837.89 2,837.57 2,837.77 38,379.3K
10:37 2,837.71 2,837.74 2,836.39 2,836.44 69,658.7K
10:38 2,835.98 2,836.04 2,835.50 2,836.00 119,924.2K
10:39 2,835.62 2,835.70 2,835.29 2,835.70 77,523.8K
10:40 2,835.77 2,835.77 2,834.08 2,834.17 281,676.0K
10:41 2,834.18 2,834.18 2,834.02 2,834.02 107,954.1K
10:42 2,833.89 2,834.10 2,833.83 2,833.97 78,068.5K
10:43 2,833.94 2,834.79 2,833.94 2,834.65 119,765.1K
10:44 2,834.69 2,834.86 2,834.66 2,834.74 92,180.7K
10:45 2,834.76 2,834.76 2,834.07 2,834.17 126,342.4K
10:46 2,834.08 2,834.08 2,833.35 2,833.35 134,874.7K
10:47 2,832.90 2,832.90 2,831.50 2,831.78 227,425.7K
10:48 2,831.69 2,831.74 2,830.51 2,830.88 237,245.2K
10:49 2,830.74 2,832.27 2,830.48 2,832.22 233,357.6K
10:50 2,832.59 2,833.49 2,832.15 2,833.49 325,910.0K
10:51 2,833.38 2,835.38 2,833.38 2,835.38 307,487.1K
10:52 2,835.18 2,835.37 2,833.20 2,833.38 254,910.8K
10:53 2,833.63 2,834.65 2,833.63 2,834.62 166,420.8K
10:54 2,834.05 2,834.67 2,833.46 2,834.36 250,130.9K
10:55 2,834.74 2,835.00 2,834.25 2,834.28 174,379.9K
10:56 2,833.93 2,834.31 2,833.77 2,834.31 146,110.0K
10:57 2,834.28 2,834.41 2,834.03 2,834.27 71,029.6K
10:58 2,834.36 2,834.36 2,833.52 2,833.52 207,559.1K
10:59 2,833.43 2,833.43 2,828.51 2,828.51 473,883.4K
11:00 2,827.33 2,827.34 2,826.35 2,827.28 777,985.6K
11:01 2,827.46 2,827.54 2,827.22 2,827.26 232,081.7K
11:02 2,827.53 2,828.84 2,827.53 2,828.84 179,555.3K
11:03 2,828.87 2,828.94 2,828.04 2,828.15 148,504.5K
11:04 2,828.52 2,828.52 2,827.73 2,827.97 128,463.8K
11:05 2,827.50 2,827.50 2,826.75 2,826.75 245,276.0K
11:06 2,826.86 2,826.86 2,825.02 2,825.17 325,157.7K
11:07 2,825.24 2,826.90 2,825.24 2,826.90 246,152.9K
11:08 2,826.70 2,827.00 2,826.06 2,826.49 255,142.8K
11:09 2,826.16 2,826.16 2,825.42 2,825.71 210,288.5K
11:10 2,825.70 2,825.70 2,823.25 2,823.25 442,432.3K
11:11 2,823.21 2,823.65 2,822.51 2,822.52 381,393.2K
11:12 2,822.48 2,823.37 2,822.48 2,823.37 250,050.0K
11:13 2,823.43 2,823.57 2,823.12 2,823.15 219,695.6K
11:14 2,823.21 2,823.21 2,822.67 2,823.02 207,781.6K
11:15 2,823.12 2,823.15 2,821.51 2,821.51 399,734.0K
11:16 2,821.20 2,822.39 2,820.97 2,822.39 438,305.4K
11:17 2,822.51 2,824.30 2,822.51 2,824.30 310,955.8K
11:18 2,824.35 2,825.21 2,824.26 2,824.29 251,864.5K
11:19 2,824.34 2,825.07 2,824.32 2,824.88 184,602.8K
11:20 2,824.60 2,824.83 2,824.39 2,824.55 271,950.8K
11:21 2,824.20 2,824.20 2,822.44 2,822.44 298,610.6K
11:22 2,822.33 2,823.65 2,822.26 2,823.65 173,373.8K
11:23 2,824.72 2,826.41 2,824.72 2,826.36 291,960.6K
11:24 2,826.23 2,826.26 2,825.01 2,825.14 190,155.8K
11:25 2,824.53 2,824.71 2,823.79 2,823.80 236,544.8K
11:26 2,824.37 2,824.37 2,823.68 2,823.69 172,828.8K
11:27 2,823.21 2,823.21 2,822.08 2,822.10 222,944.2K
11:28 2,822.40 2,823.19 2,822.09 2,823.19 193,292.6K
11:29 2,823.51 2,824.39 2,823.51 2,823.91 188,067.2K
11:30 2,824.41 2,824.41 2,823.34 2,824.07 153,501.7K
11:31 2,824.04 2,825.09 2,824.04 2,824.62 133,891.7K
11:32 2,824.84 2,825.27 2,824.68 2,824.68 162,069.4K
11:33 2,824.36 2,824.36 2,823.32 2,823.56 174,364.3K
11:34 2,824.03 2,824.56 2,823.83 2,823.83 130,375.4K
11:35 2,823.65 2,823.97 2,823.58 2,823.88 132,123.5K
11:36 2,823.85 2,823.96 2,823.44 2,823.64 154,784.7K
11:37 2,823.62 2,824.03 2,823.58 2,824.03 107,421.1K
11:38 2,823.86 2,823.86 2,821.95 2,821.95 207,408.8K
11:39 2,822.11 2,822.11 2,821.52 2,821.94 178,916.9K
11:40 2,822.01 2,823.95 2,821.88 2,823.92 155,706.9K
11:41 2,824.06 2,824.06 2,823.40 2,823.98 87,804.0K
11:42 2,824.10 2,824.21 2,823.54 2,823.64 75,675.6K
11:43 2,823.36 2,823.77 2,823.36 2,823.49 91,356.9K
11:44 2,823.45 2,823.51 2,823.28 2,823.47 98,589.0K
11:45 2,823.44 2,824.40 2,823.44 2,824.33 218,325.1K
11:46 2,824.21 2,824.21 2,823.74 2,823.87 156,244.1K
11:47 2,823.84 2,823.84 2,821.93 2,822.00 233,303.8K
11:48 2,822.19 2,822.88 2,822.19 2,822.88 107,105.1K
11:49 2,823.02 2,823.69 2,822.96 2,823.68 97,372.9K
11:50 2,823.53 2,823.73 2,823.45 2,823.61 89,806.7K
11:51 2,823.65 2,823.69 2,823.13 2,823.67 106,243.8K
11:52 2,823.37 2,823.37 2,822.47 2,822.77 171,822.0K
11:53 2,822.93 2,823.86 2,822.89 2,823.77 110,620.7K
11:54 2,823.95 2,825.33 2,823.95 2,825.33 258,736.1K
11:55 2,825.24 2,825.35 2,824.52 2,824.52 151,108.9K
11:56 2,824.10 2,824.15 2,823.49 2,823.49 143,510.0K
11:57 2,823.22 2,823.22 2,821.94 2,822.02 182,157.2K
11:58 2,822.00 2,822.00 2,819.32 2,819.43 280,671.6K
11:59 2,819.62 2,819.88 2,819.24 2,819.88 119,540.2K
12:00 2,820.14 2,820.14 2,817.52 2,817.77 328,139.6K
12:01 2,817.99 2,818.81 2,817.92 2,818.07 182,686.6K
12:02 2,818.10 2,818.70 2,818.10 2,818.63 163,786.1K
12:03 2,818.79 2,820.32 2,818.79 2,820.32 167,783.8K
12:04 2,820.27 2,821.10 2,820.27 2,821.07 212,022.2K
12:05 2,820.82 2,820.82 2,820.18 2,820.18 130,614.2K
12:06 2,819.99 2,822.27 2,819.99 2,822.27 182,525.0K
12:07 2,822.35 2,823.01 2,822.02 2,823.01 204,668.5K
12:08 2,823.03 2,823.03 2,822.60 2,822.79 131,596.0K
12:09 2,822.91 2,822.91 2,822.58 2,822.76 129,940.8K
12:10 2,822.81 2,822.82 2,822.59 2,822.59 108,039.9K
12:11 2,822.45 2,822.69 2,822.45 2,822.67 172,713.0K
12:12 2,822.78 2,823.52 2,822.78 2,823.44 132,791.1K
12:13 2,823.73 2,824.60 2,823.54 2,824.02 162,194.7K
12:14 2,824.01 2,824.76 2,823.94 2,824.68 107,747.2K
12:15 2,824.89 2,826.05 2,824.89 2,826.05 148,108.8K
12:16 2,826.08 2,826.17 2,825.90 2,826.06 121,490.5K
12:17 2,825.92 2,825.92 2,825.35 2,825.45 119,306.1K
12:18 2,825.23 2,825.67 2,825.16 2,825.30 153,766.4K
12:19 2,825.13 2,825.31 2,824.15 2,824.15 90,913.2K
12:20 2,824.04 2,824.21 2,823.88 2,823.95 122,786.7K
12:21 2,824.08 2,824.22 2,823.89 2,823.99 88,573.0K
12:22 2,824.12 2,824.94 2,823.93 2,824.94 90,579.6K
12:23 2,824.71 2,825.04 2,824.59 2,825.04 63,854.3K
12:24 2,825.07 2,825.71 2,825.00 2,825.71 82,027.5K
12:25 2,826.64 2,827.26 2,826.64 2,827.26 195,208.7K
12:26 2,827.06 2,827.37 2,826.67 2,826.68 99,044.3K
12:27 2,826.56 2,827.13 2,826.54 2,826.79 77,332.0K
12:28 2,827.08 2,827.60 2,827.08 2,827.60 113,412.7K
12:29 2,827.61 2,827.61 2,826.64 2,826.64 118,402.2K
12:30 2,826.78 2,826.86 2,826.22 2,826.27 92,561.3K
12:31 2,826.05 2,826.70 2,826.05 2,826.38 68,667.4K
12:32 2,826.46 2,826.46 2,826.18 2,826.33 66,351.6K
12:33 2,826.49 2,826.49 2,825.50 2,825.51 87,028.4K
12:34 2,825.30 2,825.59 2,824.94 2,825.58 84,333.4K
12:35 2,825.51 2,825.79 2,825.45 2,825.60 95,826.6K
12:36 2,825.23 2,825.25 2,824.91 2,825.12 84,855.2K
12:37 2,825.08 2,825.16 2,824.52 2,824.67 61,074.7K
12:38 2,823.97 2,824.81 2,823.84 2,824.75 71,993.2K
12:39 2,824.59 2,825.42 2,824.55 2,825.42 47,383.4K
12:40 2,825.33 2,825.42 2,825.03 2,825.42 74,897.2K
12:41 2,825.00 2,825.00 2,824.26 2,824.26 118,870.2K
12:42 2,824.25 2,824.47 2,824.12 2,824.35 68,575.6K
12:43 2,824.38 2,824.92 2,824.35 2,824.70 71,807.4K
12:44 2,824.86 2,825.50 2,824.78 2,825.50 112,390.6K
12:45 2,825.63 2,825.82 2,825.56 2,825.82 70,628.7K
12:46 2,825.93 2,826.21 2,825.92 2,826.20 119,600.6K
12:47 2,826.32 2,826.64 2,826.23 2,826.38 76,079.0K
12:48 2,826.07 2,826.22 2,825.94 2,826.22 90,102.3K
12:49 2,826.26 2,826.26 2,825.94 2,826.08 96,386.0K
12:50 2,826.17 2,826.65 2,826.17 2,826.32 128,659.6K
12:51 2,826.19 2,826.19 2,825.11 2,825.23 93,526.2K
12:52 2,825.06 2,825.44 2,825.06 2,825.37 71,213.0K
12:53 2,825.34 2,826.03 2,825.31 2,826.03 60,775.5K
12:54 2,826.13 2,826.13 2,825.85 2,825.90 64,945.3K
12:55 2,825.85 2,826.55 2,825.79 2,826.31 105,863.4K
12:56 2,826.31 2,826.38 2,826.02 2,826.03 44,042.7K
12:57 2,825.60 2,825.60 2,824.98 2,825.22 60,618.9K
12:58 2,825.02 2,825.10 2,824.25 2,824.49 80,264.0K
12:59 2,824.57 2,824.87 2,824.51 2,824.87 80,428.3K
13:00 2,824.94 2,826.21 2,821.63 2,821.63 395,567.3K
13:01 2,821.19 2,821.63 2,821.00 2,821.37 167,592.8K
13:02 2,821.37 2,821.98 2,821.22 2,821.98 86,561.4K
13:03 2,821.97 2,821.97 2,820.37 2,820.54 142,850.7K
13:04 2,820.60 2,821.12 2,820.44 2,821.07 53,933.9K
13:05 2,820.73 2,821.04 2,820.62 2,821.04 66,362.8K
13:06 2,821.11 2,821.15 2,820.70 2,820.81 43,711.6K
13:07 2,820.74 2,821.24 2,820.66 2,821.24 56,894.9K
13:08 2,821.19 2,821.52 2,821.17 2,821.43 94,861.8K
13:09 2,821.33 2,821.33 2,820.25 2,820.25 94,453.1K
13:10 2,819.32 2,819.35 2,818.32 2,818.40 133,298.4K
13:11 2,818.07 2,818.16 2,816.48 2,816.62 253,143.8K
13:12 2,816.38 2,816.49 2,816.23 2,816.40 166,385.1K
13:13 2,816.46 2,816.92 2,816.39 2,816.83 72,112.9K
13:14 2,817.45 2,818.03 2,817.45 2,817.63 141,764.5K
13:15 2,817.67 2,817.67 2,816.29 2,816.31 118,790.4K
13:16 2,816.16 2,816.16 2,815.54 2,815.54 110,254.0K
13:17 2,815.52 2,815.83 2,814.87 2,815.83 112,659.1K
13:18 2,816.06 2,816.36 2,815.91 2,816.11 70,359.2K
13:19 2,816.41 2,816.90 2,816.41 2,816.90 132,316.4K
13:20 2,816.91 2,817.07 2,816.35 2,816.63 110,607.9K
13:21 2,816.55 2,816.55 2,815.48 2,815.48 115,614.2K
13:22 2,815.64 2,817.15 2,815.64 2,817.15 208,056.6K
13:23 2,816.90 2,817.59 2,816.65 2,817.50 199,400.2K
13:24 2,817.60 2,817.60 2,816.99 2,816.99 226,306.0K
13:25 2,816.93 2,817.44 2,816.86 2,817.38 180,265.1K
13:26 2,817.47 2,817.47 2,817.08 2,817.15 108,556.3K
13:27 2,816.92 2,816.95 2,816.48 2,816.50 77,171.6K
13:28 2,816.45 2,816.45 2,815.71 2,815.83 209,581.3K
13:29 2,815.95 2,816.13 2,815.73 2,815.93 92,998.3K
13:30 2,816.18 2,816.23 2,814.90 2,815.07 248,225.6K
13:31 2,815.17 2,815.87 2,815.08 2,815.80 124,892.9K
13:32 2,815.89 2,816.65 2,815.89 2,816.56 113,086.4K
13:33 2,816.58 2,817.33 2,816.20 2,817.30 124,876.3K
13:34 2,817.73 2,817.75 2,817.61 2,817.75 123,035.0K
13:35 2,817.63 2,818.89 2,817.63 2,818.81 374,310.6K
13:36 2,818.83 2,818.83 2,817.08 2,817.28 171,381.8K
13:37 2,817.32 2,817.63 2,817.01 2,817.63 108,595.7K
13:38 2,817.47 2,817.61 2,817.12 2,817.55 122,368.3K
13:39 2,817.78 2,817.78 2,817.33 2,817.39 125,365.3K
13:40 2,818.31 2,818.31 2,817.03 2,817.21 104,375.5K
13:41 2,817.42 2,817.92 2,817.36 2,817.76 189,973.9K
13:42 2,817.88 2,818.87 2,817.84 2,818.78 140,415.5K
13:43 2,820.87 2,822.36 2,820.83 2,821.89 424,581.1K
13:44 2,822.70 2,824.90 2,822.42 2,824.07 385,406.3K
13:45 2,823.97 2,825.13 2,823.65 2,825.07 206,294.7K
13:46 2,825.47 2,825.47 2,823.19 2,823.19 133,249.5K
13:47 2,823.26 2,824.18 2,823.14 2,823.90 86,720.9K
13:48 2,824.50 2,824.50 2,822.91 2,822.91 132,002.1K
13:49 2,822.65 2,822.93 2,822.17 2,822.25 165,010.8K
13:50 2,822.42 2,823.05 2,822.21 2,822.99 82,273.2K
13:51 2,823.41 2,823.43 2,822.81 2,822.81 107,641.0K
13:52 2,822.74 2,822.80 2,822.61 2,822.76 53,783.5K
13:53 2,822.85 2,822.85 2,821.57 2,821.57 123,179.9K
13:54 2,821.64 2,822.24 2,821.43 2,822.24 112,205.8K
13:55 2,822.03 2,822.03 2,821.68 2,821.99 90,472.0K
13:56 2,822.05 2,822.06 2,821.61 2,821.65 48,903.0K
13:57 2,821.64 2,823.06 2,821.62 2,822.50 92,143.2K
13:58 2,822.91 2,822.99 2,822.66 2,822.66 95,481.3K
13:59 2,822.14 2,822.16 2,821.69 2,821.69 95,885.6K
14:00 2,822.24 2,822.39 2,821.92 2,822.29 101,216.9K
14:01 2,823.21 2,823.66 2,823.18 2,823.66 107,442.0K
14:02 2,823.59 2,823.75 2,823.32 2,823.75 61,941.1K
14:03 2,823.50 2,823.81 2,823.43 2,823.71 75,884.0K
14:04 2,823.70 2,824.07 2,823.70 2,823.90 50,111.2K
14:05 2,823.99 2,824.25 2,823.94 2,824.08 64,747.5K
14:06 2,824.05 2,826.71 2,824.04 2,826.71 210,344.9K
14:07 2,827.35 2,828.75 2,827.04 2,828.74 327,647.8K
14:08 2,828.28 2,828.87 2,828.28 2,828.28 210,817.9K
14:09 2,827.99 2,827.99 2,827.57 2,827.57 91,813.3K
14:10 2,828.24 2,828.24 2,826.79 2,826.79 80,866.7K
14:11 2,826.86 2,827.07 2,826.75 2,826.94 108,793.8K
14:12 2,827.05 2,827.47 2,826.94 2,827.33 78,685.3K
14:13 2,827.46 2,827.84 2,827.46 2,827.67 76,608.7K
14:14 2,827.70 2,827.75 2,827.30 2,827.36 69,226.8K
14:15 2,827.39 2,827.66 2,826.73 2,826.88 67,362.8K
14:16 2,826.99 2,827.31 2,826.97 2,827.16 65,256.2K
14:17 2,826.98 2,826.98 2,826.31 2,826.36 54,336.7K
14:18 2,826.50 2,827.22 2,826.39 2,827.20 56,453.5K
14:19 2,827.27 2,827.31 2,827.08 2,827.21 50,833.4K
14:20 2,827.30 2,827.35 2,826.73 2,827.18 142,343.5K
14:21 2,827.15 2,827.24 2,826.88 2,826.96 91,843.2K
14:22 2,826.89 2,827.14 2,826.87 2,826.98 72,837.9K
14:23 2,827.16 2,827.25 2,826.99 2,826.99 61,538.0K
14:24 2,827.04 2,827.45 2,827.04 2,827.45 98,002.0K
14:25 2,827.43 2,827.67 2,827.21 2,827.67 81,080.5K
14:26 2,827.69 2,829.17 2,827.65 2,829.17 176,436.1K
14:27 2,829.17 2,829.17 2,828.94 2,829.06 134,176.4K
14:28 2,829.38 2,829.38 2,828.31 2,828.55 111,727.2K
14:29 2,828.57 2,829.27 2,828.57 2,829.27 81,983.2K
14:30 2,829.30 2,829.84 2,829.30 2,829.79 115,723.9K
14:31 2,829.99 2,831.88 2,829.91 2,831.34 218,715.7K
14:32 2,831.90 2,832.44 2,831.24 2,831.24 185,282.9K
14:33 2,831.29 2,831.49 2,830.77 2,830.94 176,559.3K
14:34 2,830.87 2,830.87 2,829.47 2,829.63 123,029.9K
14:35 2,829.57 2,830.54 2,829.24 2,830.54 77,068.5K
14:36 2,830.67 2,830.77 2,830.05 2,830.07 98,854.4K
14:37 2,830.00 2,830.52 2,829.86 2,829.86 61,420.0K
14:38 2,829.80 2,829.80 2,829.61 2,829.66 47,980.7K
14:39 2,829.63 2,829.91 2,829.44 2,829.44 76,083.5K
14:40 2,829.31 2,829.37 2,829.06 2,829.06 67,197.1K
14:41 2,829.40 2,829.49 2,829.01 2,829.04 62,785.9K
14:42 2,829.09 2,829.09 2,828.44 2,828.44 96,392.3K
14:43 2,828.43 2,828.99 2,828.25 2,828.99 51,799.4K
14:44 2,828.92 2,829.41 2,828.72 2,829.30 38,365.3K
14:45 2,829.31 2,829.85 2,829.31 2,829.85 46,095.1K
14:46 2,830.01 2,830.22 2,829.77 2,830.22 43,711.5K
14:47 2,830.14 2,830.48 2,830.12 2,830.41 64,544.3K
14:48 2,830.49 2,830.53 2,829.98 2,830.36 75,458.2K
14:49 2,830.63 2,830.92 2,830.63 2,830.72 139,522.8K
14:50 2,830.84 2,830.90 2,830.63 2,830.63 38,104.8K
14:51 2,830.65 2,830.65 2,829.27 2,829.44 56,732.7K
14:52 2,830.07 2,830.64 2,830.07 2,830.56 67,839.0K
14:53 2,830.55 2,830.55 2,830.14 2,830.41 31,844.0K
14:54 2,830.43 2,830.44 2,830.20 2,830.26 54,950.2K
14:55 2,830.07 2,830.19 2,829.64 2,829.75 50,592.2K
14:56 2,829.84 2,829.91 2,829.64 2,829.73 36,915.1K
14:57 2,829.54 2,829.55 2,828.35 2,828.35 77,963.4K
14:58 2,828.31 2,828.31 2,827.84 2,827.84 61,741.0K
14:59 2,827.55 2,827.55 2,826.75 2,826.83 91,776.8K
15:00 2,826.91 2,828.00 2,826.75 2,828.00 51,849.5K
15:01 2,828.66 2,829.31 2,828.66 2,828.93 54,502.5K
15:02 2,828.96 2,828.96 2,828.42 2,828.42 36,553.3K
15:03 2,828.42 2,828.87 2,828.36 2,828.67 62,322.4K
15:04 2,829.34 2,829.56 2,829.32 2,829.55 69,882.4K
15:05 2,829.67 2,829.99 2,829.46 2,829.93 63,222.6K
15:06 2,830.00 2,830.25 2,830.00 2,830.25 58,265.4K
15:07 2,830.13 2,830.46 2,830.02 2,830.26 77,082.0K
15:08 2,830.21 2,830.21 2,829.48 2,829.48 69,634.0K
15:09 2,829.42 2,829.53 2,829.31 2,829.40 54,403.5K
15:10 2,829.48 2,830.04 2,829.45 2,830.04 52,577.7K
15:11 2,829.98 2,830.35 2,829.91 2,830.35 50,546.4K
15:12 2,830.37 2,830.73 2,830.29 2,830.57 77,731.6K
15:13 2,830.49 2,830.50 2,830.29 2,830.35 31,146.5K
15:14 2,830.01 2,830.02 2,829.13 2,829.13 57,054.4K
15:15 2,829.18 2,829.29 2,828.43 2,828.43 71,240.4K
15:16 2,828.46 2,828.69 2,828.21 2,828.23 43,106.7K
15:17 2,828.33 2,828.87 2,828.21 2,828.21 81,115.2K
15:18 2,828.11 2,828.24 2,827.72 2,827.72 74,360.8K
15:19 2,828.37 2,828.76 2,828.34 2,828.75 104,192.6K
15:20 2,828.78 2,828.95 2,828.61 2,828.95 77,770.0K
15:21 2,828.93 2,829.45 2,828.90 2,829.45 93,535.7K
15:22 2,829.80 2,829.97 2,829.80 2,829.80 38,032.1K
15:23 2,829.87 2,829.89 2,829.70 2,829.76 32,825.4K
15:24 2,829.56 2,829.58 2,828.47 2,828.48 62,421.9K
15:25 2,828.67 2,829.24 2,828.67 2,829.24 42,989.0K
15:26 2,829.16 2,829.37 2,829.12 2,829.37 42,134.2K
15:27 2,829.51 2,829.84 2,829.42 2,829.77 50,698.2K
15:28 2,829.77 2,830.20 2,829.75 2,830.20 50,670.2K
15:29 2,830.27 2,830.98 2,830.22 2,830.83 63,132.3K
15:30 2,830.86 2,831.59 2,830.85 2,831.56 133,718.5K
15:31 2,831.62 2,831.84 2,831.62 2,831.72 104,364.8K
15:32 2,831.62 2,833.09 2,831.61 2,832.67 183,409.3K
15:33 2,832.62 2,832.93 2,832.60 2,832.64 46,847.1K
15:34 2,832.10 2,832.27 2,831.84 2,831.84 71,855.0K
15:35 2,831.79 2,832.24 2,831.75 2,832.24 67,213.4K
15:36 2,832.20 2,832.28 2,831.37 2,831.38 85,227.3K
15:37 2,831.40 2,832.64 2,831.22 2,832.64 77,767.6K
15:38 2,832.68 2,835.33 2,832.68 2,835.32 287,018.3K
15:39 2,835.68 2,835.68 2,834.31 2,834.31 240,924.0K
15:40 2,833.98 2,834.49 2,833.83 2,834.11 88,644.1K
15:41 2,834.32 2,834.64 2,834.29 2,834.55 62,409.0K
15:42 2,834.42 2,834.42 2,834.03 2,834.16 128,225.6K
15:43 2,834.19 2,834.29 2,833.62 2,833.69 89,246.5K
15:44 2,833.57 2,834.65 2,833.57 2,834.65 75,023.3K
15:45 2,834.39 2,834.60 2,833.48 2,833.71 119,869.8K
15:46 2,833.73 2,834.21 2,833.48 2,833.64 94,213.6K
15:47 2,833.53 2,833.53 2,832.53 2,832.53 83,750.5K
15:48 2,832.53 2,832.99 2,832.38 2,832.91 73,412.6K
15:49 2,832.80 2,833.19 2,832.51 2,832.52 54,285.8K
15:50 2,832.56 2,833.61 2,832.56 2,833.61 78,752.9K
15:51 2,834.45 2,834.90 2,834.15 2,834.78 98,022.7K
15:52 2,834.99 2,835.00 2,834.64 2,834.94 115,886.8K
15:53 2,835.10 2,835.30 2,835.10 2,835.16 94,547.3K
15:54 2,835.12 2,835.14 2,834.44 2,834.44 79,123.0K
15:55 2,834.01 2,834.01 2,833.79 2,833.81 60,623.3K
15:56 2,833.64 2,833.85 2,833.37 2,833.49 67,409.3K
15:57 2,833.34 2,834.14 2,833.32 2,834.14 65,163.1K
15:58 2,833.99 2,835.01 2,833.96 2,835.01 72,537.5K
15:59 2,835.08 2,835.32 2,834.77 2,834.94 68,769.9K
16:00 2,835.00 2,835.57 2,834.23 2,834.25 137,931.5K
16:01 2,834.53 2,834.63 2,833.79 2,833.81 47,476.7K
16:02 2,833.94 2,834.34 2,833.83 2,833.83 58,951.7K
16:03 2,833.75 2,834.15 2,833.75 2,833.96 125,539.9K
16:04 2,833.90 2,833.90 2,833.24 2,833.24 37,682.1K
16:05 2,833.31 2,833.38 2,833.02 2,833.38 75,899.6K
16:06 2,833.36 2,833.52 2,833.17 2,833.26 57,543.2K
16:07 2,833.28 2,833.54 2,833.28 2,833.54 42,867.8K
16:08 2,833.47 2,834.42 2,833.47 2,834.12 91,170.0K
16:09 2,834.42 2,834.89 2,834.30 2,834.89 154,601.1K
16:10 2,834.83 2,835.30 2,834.83 2,835.00 99,446.9K
16:11 2,835.16 2,835.46 2,835.16 2,835.33 160,587.3K
16:12 2,835.44 2,835.44 2,834.54 2,834.54 54,096.1K
16:13 2,834.57 2,835.67 2,834.52 2,835.67 95,522.0K
16:14 2,835.72 2,835.86 2,835.54 2,835.65 93,485.8K
16:15 2,835.92 2,835.92 2,835.52 2,835.52 86,114.8K
16:16 2,835.66 2,835.66 2,835.03 2,835.03 61,338.9K
16:17 2,834.93 2,835.07 2,834.46 2,834.71 83,988.0K
16:18 2,834.87 2,835.12 2,834.87 2,834.98 52,874.8K
16:19 2,835.10 2,835.12 2,834.67 2,834.67 55,537.4K
16:20 2,834.58 2,834.58 2,834.07 2,834.13 76,507.7K
16:21 2,834.13 2,835.03 2,834.11 2,835.03 44,872.9K
16:22 2,835.18 2,835.47 2,835.18 2,835.30 95,974.2K
16:23 2,835.25 2,835.29 2,834.72 2,834.72 65,209.1K
16:24 2,834.71 2,835.29 2,834.71 2,834.84 174,086.7K
16:25 2,834.95 2,835.14 2,834.72 2,834.72 54,009.0K
16:26 2,834.65 2,834.65 2,834.38 2,834.41 47,503.6K
16:27 2,833.72 2,833.80 2,832.50 2,833.80 261,475.5K
16:28 2,833.77 2,834.06 2,833.36 2,833.48 86,844.4K
16:29 2,833.49 2,833.49 2,832.72 2,832.98 142,173.9K
16:30 2,833.05 2,833.93 2,832.92 2,833.74 115,488.8K
16:31 2,834.26 2,834.70 2,834.26 2,834.68 90,432.1K
16:32 2,834.80 2,835.12 2,834.66 2,834.66 58,308.3K
16:33 2,834.60 2,834.87 2,834.58 2,834.87 50,281.0K
16:34 2,834.91 2,836.55 2,834.87 2,836.55 146,058.7K
16:35 2,836.60 2,836.80 2,836.60 2,836.68 128,861.2K
16:36 2,836.50 2,836.50 2,835.72 2,835.76 78,638.0K
16:37 2,835.76 2,836.78 2,835.76 2,836.78 61,905.9K
16:38 2,836.86 2,837.02 2,836.86 2,837.02 64,941.2K
16:39 2,837.00 2,837.15 2,836.77 2,837.12 67,201.3K
16:40 2,837.22 2,837.95 2,837.20 2,837.93 141,212.6K
16:41 2,837.96 2,838.20 2,837.71 2,837.75 104,459.5K
16:42 2,837.37 2,837.37 2,837.14 2,837.24 68,523.2K
16:43 2,837.34 2,837.34 2,836.06 2,836.08 88,420.8K
16:44 2,836.13 2,836.20 2,835.90 2,835.90 78,138.8K
16:45 2,835.84 2,835.86 2,835.60 2,835.79 49,511.2K
16:46 2,835.60 2,836.07 2,835.60 2,836.02 50,318.2K
16:47 2,836.04 2,836.20 2,835.87 2,835.87 57,645.0K
16:48 2,835.85 2,835.85 2,834.75 2,834.80 58,559.5K
16:49 2,834.85 2,834.95 2,833.24 2,833.24 204,867.1K
16:50 2,833.12 2,833.12 2,830.12 2,832.09 238,778.1K
16:51 2,831.90 2,832.66 2,831.90 2,832.22 95,785.6K
16:52 2,832.22 2,832.22 2,831.23 2,831.25 71,218.1K
16:53 2,831.47 2,831.88 2,831.17 2,831.17 56,802.1K
16:54 2,831.32 2,831.32 2,828.65 2,828.75 149,829.1K
16:55 2,829.18 2,829.33 2,827.88 2,827.88 128,103.1K
16:56 2,828.16 2,830.16 2,827.98 2,830.16 133,471.7K
16:57 2,830.02 2,830.14 2,829.63 2,829.63 71,993.7K
16:58 2,829.43 2,829.51 2,828.81 2,829.03 80,870.2K
16:59 2,828.58 2,829.19 2,828.47 2,828.85 105,403.4K
17:00 2,828.94 2,828.94 2,828.21 2,828.34 68,999.7K
17:01 2,829.08 2,829.79 2,829.08 2,829.45 66,784.0K
17:02 2,829.64 2,830.02 2,829.58 2,830.02 52,612.9K
17:03 2,830.01 2,831.24 2,829.99 2,831.24 62,495.3K
17:04 2,831.15 2,831.21 2,830.41 2,830.41 31,045.2K
17:05 2,830.31 2,830.55 2,830.30 2,830.55 48,443.4K
17:06 2,830.82 2,830.86 2,830.47 2,830.47 74,072.7K
17:07 2,830.67 2,830.84 2,829.40 2,829.51 65,936.0K
17:08 2,829.24 2,829.26 2,828.59 2,828.59 67,829.8K
17:09 2,828.83 2,828.91 2,828.57 2,828.69 81,919.6K
17:10 2,827.09 2,827.21 2,826.48 2,826.86 220,063.4K
17:11 2,827.32 2,828.33 2,827.24 2,828.13 89,623.0K
17:12 2,828.29 2,828.61 2,828.23 2,828.49 68,188.3K
17:13 2,827.65 2,827.65 2,826.64 2,826.82 77,524.8K
17:14 2,826.67 2,827.65 2,826.43 2,827.65 64,151.8K
17:15 2,827.87 2,828.02 2,827.51 2,827.51 79,984.8K
17:16 2,827.54 2,828.08 2,827.54 2,827.95 53,363.4K
17:17 2,828.00 2,828.00 2,826.92 2,827.09 71,935.0K
17:18 2,826.86 2,827.76 2,826.86 2,827.73 71,571.4K
17:19 2,827.87 2,827.90 2,827.18 2,827.20 47,543.3K
17:20 2,827.37 2,827.72 2,827.24 2,827.69 66,236.2K
17:21 2,827.75 2,827.84 2,827.50 2,827.52 87,866.6K
17:22 2,827.57 2,827.57 2,827.19 2,827.32 39,879.9K
17:23 2,827.16 2,827.16 2,826.46 2,826.52 74,794.7K
17:24 2,826.56 2,826.56 2,824.79 2,824.79 162,319.2K
17:25 2,824.97 2,826.30 2,824.97 2,826.30 91,728.6K
17:26 2,826.22 2,826.30 2,826.02 2,826.26 63,596.2K
17:27 2,826.10 2,826.25 2,825.76 2,825.76 44,693.1K
17:28 2,825.53 2,825.88 2,825.53 2,825.65 98,515.2K
17:29 2,825.80 2,826.13 2,825.66 2,825.66 50,296.8K
17:30 2,825.52 2,825.52 2,824.96 2,824.96 104,377.2K
17:31 2,824.98 2,824.98 2,824.63 2,824.79 78,080.9K
17:32 2,824.74 2,824.74 2,824.17 2,824.17 115,008.0K
17:33 2,824.02 2,824.05 2,823.23 2,823.34 132,010.2K
17:34 2,823.51 2,823.59 2,823.32 2,823.47 85,511.4K
17:35 2,823.59 2,824.28 2,823.53 2,824.16 89,897.2K
17:36 2,824.37 2,824.37 2,823.76 2,823.76 53,483.0K
17:37 2,823.77 2,824.53 2,823.77 2,824.48 54,999.2K
17:38 2,824.61 2,824.61 2,824.27 2,824.37 56,775.5K
17:39 2,824.57 2,824.57 2,823.60 2,823.95 88,551.0K
17:40 2,824.00 2,824.00 2,822.59 2,822.59 202,158.6K
17:41 2,822.77 2,823.19 2,822.67 2,823.08 172,192.5K
17:42 2,823.51 2,824.56 2,823.51 2,824.22 91,294.6K
17:43 2,824.12 2,824.12 2,823.75 2,823.75 61,340.7K
17:44 2,823.84 2,824.19 2,823.84 2,824.13 80,640.1K
17:45 2,823.98 2,824.02 2,823.66 2,823.71 57,719.2K
17:46 2,823.89 2,824.20 2,823.86 2,824.20 85,547.8K
17:47 2,824.76 2,825.32 2,824.73 2,824.87 90,133.7K
17:48 2,824.71 2,825.10 2,824.71 2,825.10 81,279.0K
17:49 2,825.05 2,825.42 2,824.90 2,825.41 84,346.9K
17:50 2,825.39 2,825.39 2,824.86 2,824.92 53,949.4K
17:51 2,825.19 2,825.37 2,825.00 2,825.06 46,465.8K
17:52 2,825.23 2,825.38 2,825.05 2,825.38 57,633.0K
17:53 2,824.96 2,824.98 2,824.51 2,824.71 73,963.5K
17:54 2,824.64 2,824.64 2,824.10 2,824.10 41,788.3K
17:55 2,824.25 2,824.25 2,819.67 2,820.08 262,094.5K
17:56 2,820.15 2,820.54 2,819.40 2,819.80 119,603.1K
17:57 2,820.03 2,820.27 2,819.97 2,820.14 117,674.5K
17:58 2,820.29 2,820.33 2,819.91 2,820.21 108,864.8K
17:59 2,820.01 2,820.12 2,819.62 2,819.62 74,902.0K
18:00 2,816.86 2,816.99 2,815.98 2,816.99 456,955.9K
18:01 2,817.40 2,817.40 2,815.44 2,815.44 165,207.9K
18:02 2,815.84 2,817.12 2,815.77 2,817.12 133,622.8K
18:03 2,817.22 2,817.42 2,817.14 2,817.20 91,274.4K
18:04 2,816.87 2,816.97 2,815.96 2,816.13 103,635.3K
18:05 2,816.18 2,816.38 2,815.16 2,815.16 110,317.1K
18:06 2,815.17 2,815.69 2,814.57 2,815.69 127,833.3K
18:07 2,815.96 2,816.45 2,815.96 2,816.31 86,624.8K
18:08 2,816.33 2,817.03 2,816.32 2,816.95 128,613.8K
18:09 2,816.79 2,816.80 2,815.65 2,816.16 80,441.5K
18:10 2,816.24 2,816.47 2,814.53 2,814.92 114,395.4K
18:11 2,815.24 2,816.19 2,815.12 2,816.18 51,662.9K
18:12 2,816.25 2,816.79 2,816.12 2,816.79 70,668.7K
18:13 2,816.73 2,817.69 2,816.73 2,817.51 62,204.8K
18:14 2,817.42 2,817.42 2,816.87 2,816.97 64,670.5K
18:15 2,815.96 2,816.53 2,815.96 2,816.36 85,202.2K
18:16 2,816.36 2,816.92 2,816.26 2,816.89 29,471.5K
18:17 2,817.03 2,817.95 2,816.54 2,817.95 83,222.8K
18:18 2,818.42 2,819.21 2,818.25 2,819.21 95,450.9K
18:19 2,819.07 2,819.93 2,819.07 2,819.82 123,281.3K
18:20 2,819.63 2,820.39 2,819.63 2,820.39 58,007.8K
18:21 2,820.01 2,820.01 2,819.25 2,819.39 68,152.6K
18:22 2,819.38 2,819.38 2,818.95 2,818.95 51,497.1K
18:23 2,819.06 2,819.06 2,818.58 2,818.58 60,429.2K
18:24 2,818.67 2,818.73 2,817.76 2,817.76 107,999.3K
18:25 2,817.65 2,817.78 2,816.81 2,816.81 148,006.0K
18:26 2,816.42 2,816.42 2,815.05 2,815.05 132,834.1K
18:27 2,814.86 2,814.91 2,814.34 2,814.42 159,443.6K
18:28 2,814.27 2,814.32 2,813.55 2,813.62 141,774.6K
18:29 2,813.57 2,813.57 2,812.41 2,812.41 179,513.8K
18:30 2,812.35 2,812.46 2,811.81 2,812.34 208,970.2K
18:31 2,812.18 2,812.31 2,811.25 2,811.37 172,536.0K
18:32 2,811.30 2,811.30 2,810.34 2,810.34 153,356.5K
18:33 2,810.40 2,811.36 2,810.08 2,811.36 94,682.8K
18:34 2,811.53 2,812.99 2,811.40 2,812.95 117,236.1K
18:35 2,813.47 2,813.82 2,813.47 2,813.69 77,210.1K
18:36 2,813.68 2,814.18 2,813.64 2,813.89 121,052.5K
18:37 2,813.88 2,815.09 2,813.88 2,815.09 118,246.6K
18:38 2,814.92 2,815.11 2,814.91 2,815.04 55,654.4K
18:39 2,815.10 2,815.26 2,814.78 2,815.01 57,645.4K
18:40 2,814.79 2,814.79 2,814.79 2,814.79 276,144.1K
18:43 2,815.26 2,815.26 2,815.26 2,815.26 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음