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 2,784.36 2,784.49 2,783.20 2,783.20 375,748.7K
10:01 2,782.57 2,784.31 2,782.57 2,784.31 220,544.2K
10:02 2,784.24 2,784.78 2,784.22 2,784.78 67,753.8K
10:03 2,784.94 2,786.33 2,784.74 2,786.33 95,105.2K
10:04 2,786.52 2,787.59 2,786.52 2,787.59 87,826.1K
10:05 2,788.55 2,788.67 2,787.24 2,787.24 125,668.2K
10:06 2,787.08 2,787.08 2,785.48 2,785.83 70,606.1K
10:07 2,785.62 2,786.70 2,785.41 2,786.70 77,182.4K
10:08 2,786.70 2,786.82 2,785.82 2,785.82 52,807.7K
10:09 2,785.83 2,786.24 2,785.63 2,786.11 111,569.5K
10:10 2,786.27 2,786.27 2,785.57 2,786.06 56,170.8K
10:11 2,785.95 2,786.27 2,785.64 2,785.64 54,046.6K
10:12 2,785.62 2,785.90 2,784.77 2,784.77 84,590.7K
10:13 2,784.88 2,784.88 2,784.28 2,784.80 71,871.9K
10:14 2,784.97 2,785.04 2,784.34 2,784.66 42,954.1K
10:15 2,784.57 2,784.57 2,783.35 2,783.37 106,909.9K
10:16 2,782.75 2,782.80 2,781.97 2,782.73 303,685.2K
10:17 2,782.67 2,783.71 2,782.66 2,783.56 72,425.2K
10:18 2,783.33 2,783.33 2,781.80 2,781.80 117,999.1K
10:19 2,781.21 2,781.21 2,780.30 2,780.97 261,248.5K
10:20 2,780.60 2,780.70 2,779.29 2,779.54 421,052.1K
10:21 2,779.65 2,780.34 2,779.65 2,780.30 81,563.8K
10:22 2,780.35 2,780.37 2,778.83 2,779.08 199,797.2K
10:23 2,779.01 2,779.01 2,777.86 2,778.35 261,750.4K
10:24 2,778.03 2,778.24 2,778.02 2,778.08 122,324.0K
10:25 2,778.55 2,778.55 2,776.94 2,776.94 205,829.2K
10:26 2,776.90 2,776.90 2,775.28 2,775.75 254,912.0K
10:27 2,775.13 2,775.39 2,774.38 2,775.34 349,194.3K
10:28 2,774.74 2,776.60 2,774.74 2,776.60 188,075.2K
10:29 2,776.75 2,776.86 2,775.91 2,776.80 108,269.1K
10:30 2,776.42 2,776.42 2,774.81 2,774.81 143,908.2K
10:31 2,774.54 2,774.98 2,774.35 2,774.98 187,190.9K
10:32 2,775.04 2,775.47 2,774.79 2,775.40 112,621.2K
10:33 2,775.60 2,775.83 2,774.48 2,774.90 155,436.9K
10:34 2,774.92 2,775.33 2,774.64 2,775.33 110,633.2K
10:35 2,775.45 2,775.45 2,775.10 2,775.10 103,244.5K
10:36 2,774.88 2,774.88 2,773.88 2,773.94 143,576.1K
10:37 2,773.97 2,774.22 2,773.49 2,774.02 108,198.7K
10:38 2,774.09 2,774.09 2,773.45 2,774.07 148,712.2K
10:39 2,774.59 2,775.57 2,774.59 2,775.57 175,707.3K
10:40 2,775.51 2,775.54 2,775.16 2,775.54 74,046.0K
10:41 2,775.70 2,775.70 2,774.34 2,774.66 94,850.7K
10:42 2,774.75 2,775.19 2,774.61 2,775.17 69,720.0K
10:43 2,775.19 2,775.19 2,774.27 2,774.40 106,331.5K
10:44 2,774.53 2,775.13 2,774.42 2,775.13 82,189.2K
10:45 2,775.36 2,775.36 2,774.35 2,774.35 73,235.9K
10:46 2,774.26 2,774.26 2,773.27 2,773.31 84,481.9K
10:47 2,773.29 2,773.41 2,772.74 2,772.77 127,962.1K
10:48 2,773.06 2,773.13 2,772.81 2,772.87 69,339.6K
10:49 2,772.98 2,774.41 2,772.98 2,774.20 96,895.1K
10:50 2,773.85 2,773.85 2,772.92 2,772.99 142,508.6K
10:51 2,773.28 2,773.30 2,773.02 2,773.02 102,475.5K
10:52 2,772.96 2,773.49 2,772.96 2,773.07 119,027.4K
10:53 2,773.21 2,773.21 2,772.96 2,773.12 134,214.3K
10:54 2,773.29 2,773.41 2,772.45 2,772.71 199,161.8K
10:55 2,772.77 2,773.24 2,772.40 2,773.18 173,095.7K
10:56 2,773.30 2,773.30 2,772.90 2,772.90 75,858.4K
10:57 2,772.96 2,774.02 2,772.70 2,773.95 203,509.2K
10:58 2,773.98 2,775.28 2,773.98 2,775.28 201,769.0K
10:59 2,775.17 2,776.52 2,775.17 2,776.46 169,843.2K
11:00 2,775.86 2,776.16 2,775.78 2,776.16 191,830.4K
11:01 2,776.11 2,776.38 2,776.11 2,776.38 91,944.0K
11:02 2,776.43 2,776.64 2,775.99 2,776.64 91,844.2K
11:03 2,776.85 2,777.88 2,776.85 2,777.85 108,825.9K
11:04 2,777.83 2,777.98 2,777.53 2,777.91 117,002.9K
11:05 2,778.01 2,778.05 2,777.63 2,777.63 107,026.5K
11:06 2,777.45 2,777.45 2,777.01 2,777.01 93,422.2K
11:07 2,777.12 2,778.19 2,777.11 2,777.86 85,596.1K
11:08 2,777.62 2,777.62 2,775.89 2,776.00 157,924.6K
11:09 2,775.84 2,776.03 2,775.44 2,776.03 97,521.1K
11:10 2,775.97 2,775.97 2,775.47 2,775.87 98,564.5K
11:11 2,775.97 2,775.97 2,775.12 2,775.13 101,803.6K
11:12 2,775.10 2,775.10 2,774.57 2,774.61 93,620.9K
11:13 2,774.62 2,775.27 2,774.53 2,775.23 88,053.7K
11:14 2,775.33 2,775.39 2,774.97 2,774.97 66,381.6K
11:15 2,774.70 2,774.82 2,774.34 2,774.82 84,378.4K
11:16 2,774.44 2,775.63 2,774.44 2,775.60 86,012.7K
11:17 2,775.71 2,776.81 2,775.70 2,776.81 104,671.0K
11:18 2,776.75 2,776.81 2,776.51 2,776.51 81,837.7K
11:19 2,776.38 2,776.38 2,774.98 2,774.98 61,394.9K
11:20 2,775.22 2,777.26 2,775.21 2,777.26 83,772.5K
11:21 2,777.53 2,777.61 2,777.20 2,777.28 111,595.9K
11:22 2,777.41 2,777.61 2,777.23 2,777.47 116,620.7K
11:23 2,777.19 2,777.65 2,776.90 2,776.94 70,329.5K
11:24 2,776.82 2,777.33 2,776.63 2,777.33 50,784.8K
11:25 2,777.40 2,777.71 2,777.04 2,777.07 65,936.1K
11:26 2,777.00 2,777.01 2,776.28 2,776.36 70,888.2K
11:27 2,776.74 2,776.74 2,776.12 2,776.13 38,203.3K
11:28 2,776.16 2,776.34 2,776.12 2,776.34 53,629.9K
11:29 2,776.17 2,776.60 2,776.17 2,776.52 37,417.3K
11:30 2,776.15 2,776.15 2,775.09 2,775.16 156,262.4K
11:31 2,775.34 2,775.41 2,774.22 2,774.22 131,222.8K
11:32 2,774.30 2,774.41 2,774.17 2,774.41 91,944.3K
11:33 2,774.42 2,774.43 2,774.06 2,774.08 77,174.6K
11:34 2,773.88 2,773.97 2,772.61 2,772.61 188,634.9K
11:35 2,772.57 2,773.39 2,772.57 2,772.73 110,128.2K
11:36 2,772.62 2,773.14 2,772.62 2,773.14 44,920.0K
11:37 2,773.07 2,773.75 2,772.97 2,773.45 82,421.3K
11:38 2,773.50 2,773.50 2,772.76 2,772.79 64,583.2K
11:39 2,772.96 2,773.69 2,772.94 2,773.69 38,494.8K
11:40 2,773.71 2,774.10 2,773.71 2,774.10 53,443.4K
11:41 2,774.27 2,774.68 2,774.27 2,774.68 49,710.7K
11:42 2,774.97 2,775.34 2,774.50 2,774.50 59,486.1K
11:43 2,774.61 2,775.08 2,774.61 2,774.63 50,901.7K
11:44 2,774.48 2,774.69 2,774.48 2,774.63 29,715.7K
11:45 2,775.00 2,775.51 2,775.00 2,775.42 59,089.2K
11:46 2,775.37 2,775.52 2,775.23 2,775.31 54,823.7K
11:47 2,775.38 2,775.38 2,775.02 2,775.07 32,295.5K
11:48 2,775.02 2,775.02 2,772.87 2,772.87 119,681.7K
11:49 2,772.96 2,773.44 2,772.96 2,773.15 70,494.6K
11:50 2,773.15 2,773.24 2,772.52 2,772.65 98,054.3K
11:51 2,772.29 2,772.29 2,771.96 2,772.11 134,523.4K
11:52 2,772.21 2,772.66 2,771.71 2,771.71 168,292.8K
11:53 2,771.73 2,772.26 2,771.38 2,771.38 67,599.5K
11:54 2,770.96 2,771.35 2,770.45 2,771.13 177,238.0K
11:55 2,771.25 2,772.36 2,771.23 2,772.36 92,631.8K
11:56 2,772.45 2,772.45 2,771.59 2,771.59 67,626.7K
11:57 2,771.50 2,771.60 2,771.27 2,771.34 88,469.1K
11:58 2,771.31 2,771.31 2,770.47 2,771.07 90,238.7K
11:59 2,771.14 2,771.19 2,770.80 2,770.80 62,949.6K
12:00 2,770.70 2,770.70 2,769.95 2,770.20 131,615.0K
12:01 2,770.47 2,770.52 2,769.31 2,769.37 282,319.5K
12:02 2,769.32 2,769.32 2,768.16 2,768.22 180,638.8K
12:03 2,768.13 2,768.14 2,767.36 2,767.36 186,302.6K
12:04 2,767.47 2,767.77 2,767.38 2,767.48 147,147.7K
12:05 2,767.57 2,767.57 2,766.03 2,766.03 227,222.2K
12:06 2,765.92 2,766.41 2,765.50 2,766.41 256,259.7K
12:07 2,766.66 2,767.09 2,766.50 2,767.09 191,400.1K
12:08 2,767.56 2,772.90 2,767.56 2,772.90 322,525.2K
12:09 2,772.59 2,772.59 2,772.00 2,772.07 96,860.5K
12:10 2,773.00 2,773.07 2,772.35 2,772.35 83,666.1K
12:11 2,772.22 2,772.75 2,772.22 2,772.41 49,747.3K
12:12 2,772.73 2,773.94 2,772.73 2,773.90 148,396.3K
12:13 2,773.69 2,774.09 2,772.73 2,773.97 220,785.2K
12:14 2,773.63 2,773.73 2,773.45 2,773.73 44,320.5K
12:15 2,773.76 2,773.87 2,773.61 2,773.87 67,524.8K
12:16 2,773.93 2,773.93 2,773.63 2,773.69 104,391.7K
12:17 2,773.64 2,773.64 2,772.92 2,772.92 54,995.6K
12:18 2,773.10 2,773.26 2,773.05 2,773.26 80,831.1K
12:19 2,773.25 2,773.55 2,773.07 2,773.07 93,622.8K
12:20 2,773.23 2,773.28 2,772.88 2,772.88 66,839.4K
12:21 2,772.79 2,772.79 2,772.53 2,772.56 157,950.7K
12:22 2,772.60 2,772.60 2,771.87 2,771.87 105,993.2K
12:23 2,771.90 2,771.90 2,771.52 2,771.70 54,208.8K
12:24 2,771.57 2,771.79 2,771.48 2,771.79 87,603.9K
12:25 2,771.84 2,772.42 2,771.84 2,772.42 68,800.4K
12:26 2,772.58 2,772.91 2,772.56 2,772.89 133,494.5K
12:27 2,772.93 2,773.24 2,772.84 2,773.15 65,026.5K
12:28 2,773.38 2,773.63 2,773.26 2,773.51 121,094.8K
12:29 2,773.77 2,774.29 2,773.77 2,774.12 64,069.9K
12:30 2,774.03 2,774.03 2,773.51 2,773.51 69,804.6K
12:31 2,773.44 2,774.15 2,773.44 2,774.15 45,800.7K
12:32 2,773.98 2,774.36 2,773.98 2,774.36 56,761.3K
12:33 2,774.38 2,775.90 2,774.38 2,775.87 133,002.1K
12:34 2,776.49 2,780.17 2,776.47 2,779.95 440,776.3K
12:35 2,780.21 2,780.22 2,779.75 2,780.22 142,891.5K
12:36 2,781.03 2,781.03 2,779.99 2,780.33 162,088.9K
12:37 2,780.09 2,780.14 2,778.89 2,779.04 60,925.7K
12:38 2,778.94 2,779.23 2,778.38 2,779.20 85,510.7K
12:39 2,778.97 2,778.97 2,777.95 2,777.95 51,781.2K
12:40 2,778.37 2,778.37 2,777.85 2,777.95 57,974.9K
12:41 2,777.82 2,777.86 2,777.02 2,777.49 95,793.7K
12:42 2,777.54 2,778.81 2,777.54 2,778.69 163,065.2K
12:43 2,778.73 2,778.98 2,777.73 2,777.73 90,357.7K
12:44 2,777.65 2,777.65 2,777.20 2,777.43 68,225.5K
12:45 2,776.96 2,777.97 2,776.62 2,777.97 90,616.6K
12:46 2,777.92 2,778.05 2,776.96 2,777.15 374,469.6K
12:47 2,777.05 2,777.10 2,776.58 2,777.10 139,632.6K
12:48 2,777.46 2,777.46 2,776.85 2,776.87 75,766.5K
12:49 2,776.87 2,776.94 2,776.63 2,776.89 89,373.9K
12:50 2,776.71 2,777.01 2,776.43 2,776.62 108,506.6K
12:51 2,776.77 2,777.40 2,776.67 2,777.03 70,755.9K
12:52 2,777.10 2,777.12 2,776.64 2,776.69 40,750.4K
12:53 2,776.76 2,776.99 2,776.76 2,776.81 78,910.2K
12:54 2,776.95 2,777.06 2,776.69 2,776.70 57,711.9K
12:55 2,776.77 2,778.28 2,776.75 2,778.28 107,071.4K
12:56 2,778.35 2,778.48 2,778.12 2,778.37 84,101.7K
12:57 2,777.93 2,778.20 2,777.53 2,778.20 82,942.7K
12:58 2,778.22 2,778.83 2,778.09 2,778.41 78,092.0K
12:59 2,778.50 2,778.55 2,777.70 2,777.76 49,022.2K
13:00 2,777.60 2,777.98 2,777.55 2,777.88 88,063.7K
13:01 2,777.76 2,777.86 2,776.82 2,777.35 86,000.5K
13:02 2,777.62 2,777.73 2,777.22 2,777.22 142,554.0K
13:03 2,777.39 2,777.39 2,776.67 2,776.67 52,304.2K
13:04 2,776.76 2,776.84 2,775.93 2,775.93 98,268.7K
13:05 2,776.42 2,776.62 2,776.28 2,776.51 53,164.5K
13:06 2,776.69 2,777.33 2,776.46 2,777.21 57,859.8K
13:07 2,777.04 2,777.04 2,776.27 2,776.67 97,546.5K
13:08 2,776.95 2,777.65 2,776.95 2,777.19 103,935.5K
13:09 2,776.92 2,777.43 2,776.78 2,777.26 76,559.0K
13:10 2,777.11 2,777.11 2,776.69 2,776.85 74,653.0K
13:11 2,777.22 2,777.24 2,776.56 2,776.56 55,710.9K
13:12 2,776.58 2,776.79 2,776.32 2,776.73 113,903.1K
13:13 2,776.79 2,777.26 2,776.76 2,776.82 67,926.6K
13:14 2,776.93 2,777.15 2,776.55 2,776.61 76,311.3K
13:15 2,776.80 2,776.80 2,776.13 2,776.46 60,740.7K
13:16 2,776.37 2,776.37 2,774.98 2,774.98 86,579.8K
13:17 2,775.05 2,775.27 2,774.17 2,774.36 159,415.8K
13:18 2,774.15 2,774.21 2,773.97 2,774.01 79,936.4K
13:19 2,774.22 2,774.29 2,774.00 2,774.11 75,822.7K
13:20 2,773.96 2,773.98 2,773.28 2,773.28 329,013.6K
13:21 2,773.45 2,773.45 2,772.89 2,773.16 135,822.8K
13:22 2,772.86 2,773.37 2,772.62 2,772.77 167,486.2K
13:23 2,772.97 2,773.39 2,772.76 2,773.30 81,124.7K
13:24 2,773.30 2,773.31 2,772.63 2,772.75 64,377.0K
13:25 2,772.71 2,773.03 2,772.51 2,772.97 65,634.3K
13:26 2,772.90 2,772.90 2,772.08 2,772.16 89,723.0K
13:27 2,772.21 2,772.28 2,771.96 2,772.19 92,493.6K
13:28 2,771.97 2,773.22 2,771.97 2,773.22 83,844.8K
13:29 2,773.12 2,773.46 2,773.12 2,773.24 56,942.0K
13:30 2,773.18 2,773.18 2,771.10 2,771.10 115,750.8K
13:31 2,770.86 2,770.88 2,770.04 2,770.06 149,412.7K
13:32 2,769.96 2,770.66 2,769.74 2,770.59 145,719.2K
13:33 2,770.49 2,771.06 2,770.28 2,771.06 120,950.4K
13:34 2,771.37 2,771.46 2,771.06 2,771.12 77,183.3K
13:35 2,771.02 2,771.02 2,770.05 2,770.05 78,722.7K
13:36 2,770.16 2,771.45 2,770.16 2,771.35 85,262.7K
13:37 2,771.40 2,771.51 2,770.66 2,771.28 68,496.6K
13:38 2,771.77 2,772.90 2,770.76 2,772.86 98,346.3K
13:39 2,772.97 2,772.99 2,772.67 2,772.67 129,773.6K
13:40 2,772.47 2,772.47 2,771.35 2,771.35 44,129.0K
13:41 2,771.36 2,771.80 2,771.36 2,771.73 64,572.4K
13:42 2,773.23 2,773.59 2,772.67 2,772.67 89,195.9K
13:43 2,772.34 2,772.50 2,772.12 2,772.12 70,735.0K
13:44 2,771.87 2,771.93 2,770.47 2,770.47 124,491.9K
13:45 2,770.54 2,771.01 2,770.53 2,771.01 57,162.3K
13:46 2,771.04 2,771.04 2,770.44 2,770.46 60,444.6K
13:47 2,770.48 2,770.48 2,769.12 2,769.32 110,669.6K
13:48 2,769.49 2,769.49 2,768.43 2,768.43 326,275.6K
13:49 2,768.49 2,768.88 2,768.36 2,768.64 118,272.3K
13:50 2,768.71 2,768.71 2,765.90 2,766.55 282,539.5K
13:51 2,766.83 2,766.83 2,765.70 2,766.23 174,965.1K
13:52 2,766.28 2,767.31 2,766.28 2,766.69 85,181.9K
13:53 2,766.73 2,767.17 2,766.57 2,767.09 69,375.0K
13:54 2,766.96 2,767.21 2,766.28 2,766.35 63,815.5K
13:55 2,766.04 2,766.27 2,765.66 2,766.22 111,254.1K
13:56 2,766.76 2,767.42 2,766.62 2,767.27 106,589.5K
13:57 2,767.60 2,768.35 2,767.60 2,768.16 77,197.7K
13:58 2,768.19 2,768.46 2,768.15 2,768.25 48,851.9K
13:59 2,768.40 2,769.53 2,768.40 2,769.11 93,384.8K
14:00 2,769.36 2,769.36 2,768.32 2,768.32 71,220.8K
14:01 2,768.51 2,768.51 2,767.93 2,767.93 60,513.4K
14:02 2,767.97 2,768.56 2,767.97 2,768.37 52,209.1K
14:03 2,768.37 2,768.41 2,768.11 2,768.37 45,507.8K
14:04 2,768.38 2,768.69 2,768.20 2,768.69 44,760.2K
14:05 2,768.80 2,769.49 2,768.80 2,768.91 58,093.7K
14:06 2,769.02 2,769.40 2,769.00 2,769.29 43,686.2K
14:07 2,769.93 2,770.10 2,769.37 2,769.37 83,818.7K
14:08 2,769.36 2,769.46 2,769.30 2,769.41 28,123.8K
14:09 2,769.21 2,770.17 2,769.21 2,769.99 54,624.0K
14:10 2,769.79 2,771.30 2,769.53 2,771.30 72,920.1K
14:11 2,771.39 2,771.39 2,769.78 2,769.83 159,357.2K
14:12 2,769.60 2,770.22 2,769.60 2,769.98 33,273.6K
14:13 2,770.08 2,770.23 2,769.90 2,769.99 35,369.6K
14:14 2,770.20 2,770.77 2,770.13 2,770.71 64,154.3K
14:15 2,770.64 2,770.64 2,769.64 2,769.64 54,063.3K
14:16 2,769.29 2,769.29 2,767.83 2,767.83 162,485.6K
14:17 2,767.61 2,768.11 2,767.61 2,767.68 83,426.2K
14:18 2,767.86 2,767.97 2,767.29 2,767.33 80,752.9K
14:19 2,767.30 2,767.48 2,767.26 2,767.37 52,964.2K
14:20 2,767.33 2,768.15 2,767.29 2,768.15 50,958.1K
14:21 2,768.98 2,768.98 2,768.22 2,768.66 51,033.3K
14:22 2,768.69 2,769.29 2,768.45 2,769.04 63,428.7K
14:23 2,768.84 2,769.31 2,768.69 2,768.81 32,550.2K
14:24 2,768.56 2,768.56 2,768.22 2,768.31 24,351.4K
14:25 2,768.43 2,768.44 2,767.99 2,768.10 32,652.3K
14:26 2,768.41 2,768.54 2,768.27 2,768.54 32,096.6K
14:27 2,768.58 2,769.70 2,768.42 2,769.70 97,026.2K
14:28 2,769.99 2,771.79 2,769.99 2,771.75 101,694.1K
14:29 2,771.70 2,771.70 2,770.74 2,771.31 58,032.5K
14:30 2,771.32 2,771.32 2,770.67 2,770.95 29,295.5K
14:31 2,771.06 2,771.06 2,770.69 2,770.96 33,057.5K
14:32 2,770.91 2,770.91 2,770.37 2,770.45 21,500.6K
14:33 2,770.59 2,770.62 2,770.24 2,770.38 35,910.3K
14:34 2,770.41 2,770.41 2,770.04 2,770.28 31,307.1K
14:35 2,770.20 2,770.76 2,770.20 2,770.76 21,669.3K
14:36 2,770.94 2,770.99 2,770.45 2,770.45 60,719.7K
14:37 2,770.51 2,771.05 2,770.51 2,770.96 35,098.4K
14:38 2,770.69 2,770.74 2,770.50 2,770.73 46,722.5K
14:39 2,770.50 2,770.50 2,770.26 2,770.26 39,176.8K
14:40 2,770.73 2,770.84 2,770.25 2,770.51 69,042.0K
14:41 2,770.43 2,770.43 2,769.97 2,770.14 54,909.0K
14:42 2,769.84 2,769.91 2,769.56 2,769.74 74,539.0K
14:43 2,769.46 2,769.77 2,769.45 2,769.77 56,348.5K
14:44 2,769.76 2,769.76 2,769.54 2,769.72 28,726.5K
14:45 2,769.79 2,770.59 2,769.79 2,770.53 53,914.7K
14:46 2,770.61 2,771.15 2,770.54 2,771.10 47,284.8K
14:47 2,771.19 2,771.44 2,771.07 2,771.08 37,361.9K
14:48 2,771.17 2,771.17 2,770.71 2,770.99 30,193.4K
14:49 2,770.93 2,770.93 2,770.67 2,770.85 39,450.0K
14:50 2,770.69 2,771.18 2,770.42 2,771.18 30,817.2K
14:51 2,771.21 2,771.29 2,771.06 2,771.08 21,021.0K
14:52 2,771.30 2,773.63 2,771.30 2,773.63 107,282.7K
14:53 2,773.64 2,776.85 2,773.64 2,776.85 200,801.1K
14:54 2,776.84 2,777.10 2,776.28 2,776.62 135,326.8K
14:55 2,776.50 2,776.50 2,775.21 2,775.49 88,872.4K
14:56 2,775.60 2,776.34 2,775.56 2,776.08 59,395.2K
14:57 2,775.94 2,775.94 2,775.39 2,775.46 63,231.1K
14:58 2,775.18 2,775.38 2,775.06 2,775.32 46,990.3K
14:59 2,775.48 2,775.68 2,775.15 2,775.16 38,131.7K
15:00 2,775.64 2,776.25 2,775.64 2,776.22 78,078.6K
15:01 2,776.15 2,776.21 2,775.78 2,775.80 38,888.3K
15:02 2,775.70 2,775.70 2,775.17 2,775.22 57,138.7K
15:03 2,775.06 2,775.06 2,773.86 2,773.86 49,009.5K
15:04 2,773.53 2,774.12 2,773.53 2,774.12 44,280.9K
15:05 2,773.59 2,773.63 2,773.36 2,773.47 45,926.5K
15:06 2,773.25 2,773.48 2,772.77 2,773.06 41,660.3K
15:07 2,773.23 2,773.77 2,773.15 2,773.55 51,044.2K
15:08 2,773.59 2,773.65 2,772.79 2,772.88 41,564.4K
15:09 2,772.90 2,773.41 2,772.90 2,773.23 34,917.0K
15:10 2,772.93 2,773.35 2,772.67 2,772.67 25,486.3K
15:11 2,772.66 2,772.70 2,771.97 2,771.97 83,624.8K
15:12 2,772.05 2,773.17 2,771.97 2,773.17 96,279.4K
15:13 2,773.48 2,773.48 2,772.54 2,772.54 41,127.3K
15:14 2,772.38 2,773.06 2,772.34 2,772.86 44,581.8K
15:15 2,773.27 2,774.36 2,773.24 2,774.36 73,215.4K
15:16 2,774.30 2,774.72 2,774.30 2,774.71 68,373.9K
15:17 2,774.86 2,774.89 2,774.62 2,774.83 43,001.2K
15:18 2,774.72 2,775.29 2,774.64 2,775.28 48,940.6K
15:19 2,775.27 2,775.27 2,774.94 2,774.97 62,274.7K
15:20 2,774.62 2,774.66 2,773.69 2,773.70 48,262.0K
15:21 2,773.81 2,774.31 2,773.81 2,774.31 33,541.3K
15:22 2,774.35 2,774.35 2,774.08 2,774.24 35,739.4K
15:23 2,774.10 2,774.15 2,773.45 2,773.61 33,370.0K
15:24 2,773.73 2,773.73 2,773.25 2,773.54 32,337.4K
15:25 2,773.51 2,774.09 2,773.32 2,773.85 28,343.9K
15:26 2,773.80 2,773.81 2,773.53 2,773.62 41,169.9K
15:27 2,773.66 2,773.66 2,773.16 2,773.53 29,389.6K
15:28 2,773.45 2,773.55 2,773.07 2,773.07 36,376.4K
15:29 2,773.05 2,773.15 2,772.86 2,773.15 18,956.0K
15:30 2,773.37 2,773.37 2,772.99 2,773.11 24,284.2K
15:31 2,773.08 2,773.15 2,772.82 2,772.87 34,260.3K
15:32 2,772.99 2,772.99 2,772.72 2,772.92 29,740.6K
15:33 2,772.86 2,772.98 2,772.79 2,772.90 30,327.0K
15:34 2,773.14 2,773.14 2,772.77 2,772.79 27,931.8K
15:35 2,772.94 2,773.14 2,772.86 2,772.89 41,169.7K
15:36 2,772.98 2,772.98 2,772.68 2,772.68 39,021.0K
15:37 2,772.41 2,773.26 2,772.41 2,773.26 50,297.6K
15:38 2,773.22 2,773.28 2,772.90 2,773.03 21,345.3K
15:39 2,772.98 2,773.06 2,772.63 2,772.79 51,650.1K
15:40 2,772.86 2,772.93 2,772.73 2,772.87 29,761.8K
15:41 2,772.94 2,773.39 2,772.91 2,773.29 39,940.0K
15:42 2,773.36 2,773.98 2,773.35 2,773.98 20,731.5K
15:43 2,773.72 2,773.80 2,772.59 2,772.59 43,726.0K
15:44 2,772.44 2,772.44 2,771.36 2,771.42 69,769.6K
15:45 2,771.42 2,771.42 2,771.17 2,771.31 54,475.7K
15:46 2,771.21 2,771.29 2,771.14 2,771.19 39,037.7K
15:47 2,771.23 2,771.48 2,771.23 2,771.48 36,745.1K
15:48 2,771.60 2,771.68 2,771.14 2,771.14 33,579.5K
15:49 2,771.06 2,771.06 2,770.13 2,770.21 73,595.6K
15:50 2,770.48 2,770.68 2,770.46 2,770.61 35,800.4K
15:51 2,770.79 2,770.82 2,770.68 2,770.77 46,585.7K
15:52 2,770.61 2,770.89 2,770.38 2,770.89 50,140.0K
15:53 2,770.97 2,771.27 2,770.87 2,771.02 23,819.5K
15:54 2,771.19 2,771.75 2,771.17 2,771.67 39,953.0K
15:55 2,771.64 2,771.67 2,770.80 2,770.80 35,504.3K
15:56 2,770.79 2,771.00 2,770.76 2,770.83 24,948.6K
15:57 2,770.71 2,771.01 2,770.58 2,770.99 27,659.9K
15:58 2,770.70 2,770.96 2,770.70 2,770.85 21,415.1K
15:59 2,770.93 2,772.09 2,770.93 2,772.09 105,426.5K
16:00 2,771.95 2,772.09 2,770.96 2,771.09 63,832.8K
16:01 2,770.53 2,770.60 2,770.30 2,770.60 39,880.6K
16:02 2,770.64 2,770.64 2,770.16 2,770.16 41,932.9K
16:03 2,769.93 2,770.09 2,769.56 2,769.56 56,387.3K
16:04 2,769.42 2,769.53 2,769.00 2,769.03 150,407.7K
16:05 2,768.92 2,768.92 2,768.45 2,768.45 75,638.0K
16:06 2,768.30 2,768.30 2,767.93 2,768.23 114,968.2K
16:07 2,768.25 2,768.31 2,768.09 2,768.24 46,979.3K
16:08 2,768.22 2,768.22 2,767.49 2,767.59 127,707.2K
16:09 2,767.75 2,768.13 2,767.71 2,767.71 62,604.2K
16:10 2,767.76 2,767.76 2,767.19 2,767.19 64,016.0K
16:11 2,767.16 2,767.56 2,766.73 2,767.45 86,693.2K
16:12 2,767.44 2,767.44 2,766.49 2,766.49 359,615.9K
16:13 2,766.57 2,766.57 2,766.19 2,766.30 118,056.4K
16:14 2,766.44 2,767.48 2,766.31 2,767.48 82,734.6K
16:15 2,767.44 2,767.75 2,767.44 2,767.61 70,799.5K
16:16 2,767.47 2,767.47 2,766.54 2,766.69 57,667.5K
16:17 2,766.68 2,766.90 2,766.51 2,766.77 68,104.9K
16:18 2,766.80 2,767.10 2,766.67 2,766.91 51,623.4K
16:19 2,767.11 2,767.79 2,766.99 2,767.79 58,713.9K
16:20 2,767.83 2,768.01 2,767.64 2,767.64 46,425.9K
16:21 2,767.53 2,767.53 2,767.15 2,767.25 29,402.3K
16:22 2,767.21 2,767.63 2,767.10 2,767.40 45,167.7K
16:23 2,767.53 2,767.85 2,767.35 2,767.71 25,647.2K
16:24 2,767.48 2,767.48 2,766.81 2,766.81 52,007.9K
16:25 2,767.17 2,768.15 2,767.17 2,768.15 47,509.1K
16:26 2,769.65 2,770.45 2,769.46 2,769.92 128,609.3K
16:27 2,770.32 2,771.98 2,770.32 2,771.85 96,444.0K
16:28 2,772.25 2,772.51 2,771.64 2,771.64 79,867.3K
16:29 2,771.13 2,771.46 2,771.11 2,771.21 42,771.2K
16:30 2,770.89 2,771.89 2,770.81 2,771.89 42,136.5K
16:31 2,772.00 2,772.36 2,771.92 2,772.18 48,983.0K
16:32 2,772.28 2,773.64 2,772.21 2,773.57 68,991.8K
16:33 2,773.14 2,773.36 2,772.81 2,772.98 35,685.7K
16:34 2,772.72 2,772.72 2,771.97 2,772.04 35,548.2K
16:35 2,772.09 2,772.11 2,771.71 2,771.82 31,988.9K
16:36 2,771.35 2,772.18 2,771.35 2,772.14 51,864.2K
16:37 2,772.11 2,772.12 2,771.34 2,771.34 60,682.1K
16:38 2,771.43 2,771.43 2,770.50 2,770.54 36,706.7K
16:39 2,770.46 2,770.87 2,770.27 2,770.73 25,474.3K
16:40 2,770.73 2,770.79 2,770.53 2,770.53 38,161.4K
16:41 2,770.42 2,770.42 2,770.14 2,770.16 46,806.8K
16:42 2,770.30 2,770.34 2,770.11 2,770.27 35,395.0K
16:43 2,770.22 2,770.22 2,769.36 2,769.36 72,341.0K
16:44 2,769.09 2,769.16 2,768.98 2,769.16 40,359.3K
16:45 2,768.84 2,768.85 2,768.17 2,768.57 44,168.4K
16:46 2,768.59 2,768.59 2,768.25 2,768.30 31,055.0K
16:47 2,768.33 2,768.45 2,767.90 2,767.90 34,815.6K
16:48 2,767.61 2,768.44 2,767.41 2,768.17 91,427.1K
16:49 2,768.14 2,768.14 2,767.22 2,767.22 33,210.5K
16:50 2,767.09 2,767.97 2,766.90 2,767.83 60,714.7K
16:51 2,767.65 2,767.88 2,767.22 2,767.22 50,418.2K
16:52 2,767.10 2,767.11 2,766.61 2,766.79 35,424.0K
16:53 2,766.63 2,766.89 2,766.50 2,766.89 31,998.4K
16:54 2,766.74 2,766.80 2,766.38 2,766.46 79,871.5K
16:55 2,766.49 2,766.63 2,766.34 2,766.45 55,387.1K
16:56 2,765.92 2,765.92 2,764.88 2,764.88 112,430.2K
16:57 2,764.70 2,764.81 2,764.40 2,764.40 89,782.1K
16:58 2,764.17 2,764.51 2,761.46 2,761.46 388,833.8K
16:59 2,761.59 2,761.65 2,760.62 2,761.09 408,425.0K
17:00 2,760.67 2,760.67 2,757.72 2,757.82 480,313.6K
17:01 2,758.30 2,759.95 2,758.02 2,759.95 242,643.9K
17:02 2,760.22 2,760.40 2,759.98 2,760.18 105,170.5K
17:03 2,760.37 2,760.37 2,759.48 2,759.83 94,813.5K
17:04 2,760.22 2,760.22 2,758.94 2,758.94 99,592.8K
17:05 2,759.49 2,760.64 2,759.49 2,760.64 67,653.8K
17:06 2,761.01 2,761.77 2,761.01 2,761.77 97,673.3K
17:07 2,761.86 2,761.86 2,760.88 2,761.04 66,090.9K
17:08 2,760.95 2,761.15 2,760.35 2,761.15 57,478.6K
17:09 2,761.52 2,761.54 2,760.57 2,760.57 109,910.9K
17:10 2,760.66 2,761.61 2,760.66 2,761.61 50,867.8K
17:11 2,761.65 2,761.76 2,760.38 2,760.38 55,353.8K
17:12 2,760.60 2,761.37 2,760.39 2,761.37 74,455.5K
17:13 2,761.65 2,762.04 2,761.65 2,761.88 40,751.8K
17:14 2,761.84 2,761.84 2,761.02 2,761.25 47,299.7K
17:15 2,761.04 2,761.07 2,760.48 2,761.04 44,062.5K
17:16 2,761.15 2,761.35 2,760.68 2,761.32 57,024.1K
17:17 2,761.50 2,761.50 2,761.01 2,761.12 52,435.3K
17:18 2,761.12 2,761.48 2,761.04 2,761.15 42,681.0K
17:19 2,761.11 2,761.35 2,761.11 2,761.35 32,647.9K
17:20 2,761.43 2,761.51 2,760.75 2,760.76 74,712.5K
17:21 2,760.87 2,761.79 2,760.65 2,761.79 103,515.0K
17:22 2,762.12 2,762.96 2,762.12 2,762.96 86,303.2K
17:23 2,763.57 2,763.58 2,762.78 2,762.78 78,283.0K
17:24 2,762.71 2,763.84 2,762.10 2,763.84 57,684.8K
17:25 2,763.98 2,764.57 2,763.87 2,764.57 61,124.3K
17:26 2,764.43 2,764.67 2,764.37 2,764.42 40,154.3K
17:27 2,764.51 2,764.51 2,763.53 2,763.81 47,560.7K
17:28 2,763.63 2,763.63 2,762.88 2,763.03 37,250.2K
17:29 2,763.35 2,763.62 2,762.76 2,763.03 49,266.2K
17:30 2,763.13 2,763.33 2,762.32 2,762.32 43,157.8K
17:31 2,762.23 2,762.23 2,761.66 2,761.95 68,949.9K
17:32 2,761.45 2,761.64 2,761.30 2,761.49 34,487.4K
17:33 2,761.53 2,761.81 2,761.23 2,761.80 60,778.4K
17:34 2,761.77 2,761.77 2,761.18 2,761.18 39,675.8K
17:35 2,761.31 2,762.28 2,761.18 2,761.98 38,360.4K
17:36 2,761.99 2,761.99 2,761.24 2,761.30 49,373.6K
17:37 2,761.36 2,761.36 2,760.67 2,761.12 49,816.8K
17:38 2,761.16 2,761.16 2,760.94 2,761.10 30,548.7K
17:39 2,761.13 2,761.32 2,760.64 2,760.64 46,751.7K
17:40 2,760.76 2,761.56 2,760.57 2,761.52 80,510.3K
17:41 2,761.33 2,761.96 2,761.33 2,761.86 55,952.9K
17:42 2,761.93 2,762.12 2,761.43 2,761.56 32,188.5K
17:43 2,761.49 2,761.70 2,761.24 2,761.24 49,011.7K
17:44 2,761.41 2,763.71 2,761.41 2,763.30 141,758.4K
17:45 2,762.79 2,763.04 2,762.10 2,762.10 53,834.8K
17:46 2,761.70 2,762.32 2,761.57 2,761.66 51,404.6K
17:47 2,762.31 2,762.31 2,761.59 2,761.73 29,415.2K
17:48 2,761.66 2,762.75 2,761.66 2,762.65 49,998.3K
17:49 2,762.46 2,762.98 2,762.29 2,762.38 39,475.7K
17:50 2,762.49 2,762.49 2,761.68 2,761.92 42,176.4K
17:51 2,761.85 2,761.88 2,761.00 2,761.06 66,779.1K
17:52 2,760.81 2,761.68 2,760.81 2,760.87 130,956.2K
17:53 2,760.86 2,760.87 2,760.57 2,760.67 59,724.3K
17:54 2,760.79 2,761.41 2,760.79 2,761.41 56,505.3K
17:55 2,761.49 2,761.49 2,761.23 2,761.41 81,279.7K
17:56 2,761.28 2,761.29 2,761.02 2,761.21 68,729.4K
17:57 2,761.30 2,761.30 2,760.76 2,760.76 47,151.9K
17:58 2,760.77 2,761.17 2,760.68 2,761.14 39,781.5K
17:59 2,761.19 2,761.46 2,761.13 2,761.24 95,253.2K
18:00 2,761.50 2,761.57 2,761.07 2,761.07 70,285.7K
18:01 2,761.06 2,761.33 2,760.93 2,761.25 69,375.8K
18:02 2,761.09 2,761.38 2,760.17 2,760.17 72,668.0K
18:03 2,760.20 2,760.20 2,759.91 2,760.02 36,399.6K
18:04 2,760.34 2,760.36 2,760.00 2,760.35 51,934.3K
18:05 2,760.18 2,760.95 2,760.18 2,760.95 45,435.8K
18:06 2,761.10 2,762.03 2,761.10 2,761.42 54,943.8K
18:07 2,761.34 2,761.60 2,761.16 2,761.24 25,753.5K
18:08 2,761.52 2,761.52 2,761.08 2,761.11 24,698.1K
18:09 2,761.29 2,761.29 2,760.67 2,760.75 37,520.9K
18:10 2,760.98 2,761.85 2,760.94 2,761.67 75,726.4K
18:11 2,761.33 2,761.57 2,760.96 2,761.57 75,450.7K
18:12 2,761.58 2,761.61 2,761.22 2,761.23 38,206.1K
18:13 2,761.39 2,761.60 2,760.95 2,761.06 22,342.5K
18:14 2,760.96 2,760.96 2,759.27 2,759.27 114,584.8K
18:15 2,759.30 2,759.30 2,758.81 2,758.81 104,199.8K
18:16 2,758.65 2,758.65 2,757.22 2,757.30 196,310.6K
18:17 2,757.50 2,757.86 2,757.40 2,757.77 53,494.0K
18:18 2,757.72 2,757.75 2,756.97 2,757.05 71,863.2K
18:19 2,757.38 2,757.38 2,756.97 2,757.23 72,014.7K
18:20 2,757.69 2,758.58 2,757.58 2,758.43 101,712.8K
18:21 2,758.46 2,758.71 2,757.99 2,758.70 89,195.7K
18:22 2,758.77 2,758.87 2,758.58 2,758.85 72,981.4K
18:23 2,758.81 2,758.81 2,758.22 2,758.22 82,666.6K
18:24 2,758.27 2,758.32 2,757.91 2,757.98 57,083.6K
18:25 2,757.90 2,757.92 2,757.64 2,757.64 56,950.5K
18:26 2,757.44 2,757.52 2,756.30 2,756.30 126,441.9K
18:27 2,756.11 2,756.11 2,755.19 2,755.19 234,059.6K
18:28 2,755.17 2,755.19 2,754.45 2,754.50 150,110.3K
18:29 2,754.67 2,754.83 2,754.52 2,754.83 157,020.2K
18:30 2,755.07 2,755.07 2,754.39 2,754.79 146,567.9K
18:31 2,754.56 2,754.77 2,753.99 2,754.01 176,116.6K
18:32 2,754.15 2,754.15 2,753.77 2,753.79 444,957.5K
18:33 2,753.92 2,754.28 2,753.73 2,754.01 234,568.0K
18:34 2,754.05 2,754.19 2,753.85 2,753.92 226,071.1K
18:35 2,754.25 2,754.77 2,754.22 2,754.77 164,788.0K
18:36 2,754.83 2,755.45 2,754.83 2,755.42 107,965.0K
18:37 2,755.52 2,756.71 2,755.52 2,756.54 123,169.8K
18:38 2,756.61 2,757.06 2,756.61 2,756.82 111,339.9K
18:39 2,756.96 2,757.06 2,756.78 2,756.79 110,602.3K
18:40 2,756.74 2,756.74 2,756.74 2,756.74 173,878.7K
18:43 2,756.14 2,756.14 2,756.14 2,756.14 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음