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 2,719.18 2,719.18 2,716.30 2,717.12 1,419,765.0K
10:01 2,717.16 2,717.68 2,715.99 2,716.00 326,678.0K
10:02 2,715.76 2,715.76 2,713.18 2,713.19 274,389.7K
10:03 2,713.18 2,714.73 2,713.18 2,714.73 235,739.9K
10:04 2,715.05 2,715.05 2,714.30 2,714.30 132,186.6K
10:05 2,714.11 2,714.22 2,713.26 2,714.22 118,527.3K
10:06 2,714.25 2,715.99 2,714.12 2,715.99 125,982.2K
10:07 2,716.24 2,717.40 2,716.24 2,717.40 189,765.3K
10:08 2,717.73 2,721.53 2,717.73 2,721.38 299,447.3K
10:09 2,721.59 2,722.42 2,721.53 2,722.42 164,525.8K
10:10 2,722.55 2,723.02 2,722.35 2,722.61 121,563.3K
10:11 2,723.01 2,723.05 2,721.37 2,721.67 164,967.6K
10:12 2,721.89 2,721.95 2,721.04 2,721.67 153,631.4K
10:13 2,722.25 2,722.67 2,722.24 2,722.24 129,065.4K
10:14 2,721.90 2,722.50 2,721.53 2,722.32 90,367.6K
10:15 2,722.25 2,722.61 2,719.68 2,719.68 192,246.3K
10:16 2,719.51 2,721.64 2,719.51 2,721.64 125,920.6K
10:17 2,721.83 2,722.23 2,721.03 2,721.03 97,641.3K
10:18 2,720.85 2,722.46 2,720.85 2,722.46 159,627.4K
10:19 2,723.03 2,724.34 2,723.03 2,723.83 334,657.4K
10:20 2,724.27 2,724.27 2,723.23 2,723.23 121,224.4K
10:21 2,723.12 2,724.79 2,722.97 2,724.79 187,674.3K
10:22 2,724.89 2,725.28 2,724.73 2,725.27 156,934.1K
10:23 2,725.50 2,726.06 2,725.43 2,725.43 166,871.9K
10:24 2,725.76 2,725.76 2,724.26 2,724.36 120,996.9K
10:25 2,724.42 2,724.56 2,724.30 2,724.54 93,860.0K
10:26 2,724.67 2,724.72 2,724.19 2,724.59 98,881.7K
10:27 2,724.53 2,724.54 2,723.06 2,723.13 96,419.1K
10:28 2,723.24 2,723.40 2,722.68 2,722.68 105,084.6K
10:29 2,722.41 2,722.64 2,721.98 2,722.64 130,720.1K
10:30 2,722.76 2,722.87 2,721.87 2,722.11 156,969.1K
10:31 2,721.95 2,722.25 2,721.78 2,721.87 99,035.3K
10:32 2,721.82 2,721.93 2,721.09 2,721.11 101,519.6K
10:33 2,721.02 2,721.02 2,719.96 2,720.63 139,656.2K
10:34 2,720.72 2,721.43 2,720.55 2,721.43 85,826.5K
10:35 2,721.99 2,722.51 2,721.63 2,721.63 110,793.1K
10:36 2,721.35 2,721.35 2,721.05 2,721.05 51,646.1K
10:37 2,720.63 2,721.46 2,720.63 2,721.46 70,528.8K
10:38 2,721.42 2,721.58 2,721.02 2,721.02 114,293.8K
10:39 2,720.97 2,720.97 2,720.17 2,720.28 69,653.2K
10:40 2,720.41 2,721.76 2,720.41 2,721.76 53,158.0K
10:41 2,721.49 2,722.45 2,721.47 2,722.27 120,605.2K
10:42 2,722.10 2,722.16 2,721.43 2,721.43 59,261.7K
10:43 2,721.19 2,721.53 2,721.19 2,721.53 67,638.3K
10:44 2,721.64 2,721.78 2,721.17 2,721.58 63,639.6K
10:45 2,721.67 2,722.41 2,721.67 2,722.41 78,365.4K
10:46 2,722.66 2,723.84 2,722.66 2,723.84 172,906.0K
10:47 2,724.03 2,724.36 2,724.01 2,724.36 142,274.5K
10:48 2,724.38 2,725.37 2,724.38 2,725.35 114,160.1K
10:49 2,725.31 2,725.31 2,724.73 2,724.73 101,033.7K
10:50 2,724.93 2,725.66 2,724.93 2,725.58 129,840.5K
10:51 2,725.66 2,726.28 2,725.66 2,726.28 94,741.6K
10:52 2,726.18 2,726.18 2,725.10 2,725.41 191,378.3K
10:53 2,725.33 2,725.93 2,725.33 2,725.77 175,556.1K
10:54 2,725.45 2,726.08 2,725.45 2,725.70 94,068.8K
10:55 2,725.77 2,726.04 2,724.15 2,724.15 162,503.3K
10:56 2,724.21 2,724.59 2,724.13 2,724.59 118,683.0K
10:57 2,724.55 2,725.38 2,724.55 2,725.36 85,668.0K
10:58 2,725.02 2,725.17 2,724.38 2,724.38 69,055.7K
10:59 2,724.40 2,724.67 2,723.84 2,723.98 79,914.7K
11:00 2,723.94 2,724.35 2,723.90 2,724.24 136,521.3K
11:01 2,724.50 2,724.82 2,722.53 2,722.69 182,072.6K
11:02 2,722.50 2,722.52 2,722.23 2,722.49 121,733.0K
11:03 2,722.55 2,724.13 2,722.55 2,724.12 176,098.4K
11:04 2,724.03 2,724.68 2,723.80 2,724.66 100,878.2K
11:05 2,724.67 2,725.08 2,724.67 2,724.98 98,489.4K
11:06 2,724.97 2,724.97 2,723.75 2,723.75 118,691.9K
11:07 2,723.84 2,723.84 2,723.61 2,723.74 74,831.2K
11:08 2,723.86 2,724.42 2,723.86 2,724.02 126,557.1K
11:09 2,724.06 2,724.06 2,722.10 2,722.10 177,036.3K
11:10 2,721.82 2,721.82 2,721.16 2,721.31 147,758.6K
11:11 2,721.23 2,721.23 2,720.69 2,720.69 142,333.5K
11:12 2,720.41 2,722.21 2,720.41 2,722.18 185,564.9K
11:13 2,722.02 2,722.19 2,721.51 2,721.51 251,189.6K
11:14 2,721.49 2,722.28 2,721.49 2,722.28 68,261.5K
11:15 2,722.22 2,722.45 2,721.43 2,721.43 94,792.7K
11:16 2,721.22 2,721.93 2,721.11 2,721.58 179,646.8K
11:17 2,721.48 2,721.48 2,721.03 2,721.23 103,538.6K
11:18 2,721.24 2,722.35 2,721.24 2,722.17 71,489.6K
11:19 2,722.22 2,722.43 2,722.15 2,722.43 47,959.9K
11:20 2,722.30 2,723.03 2,722.10 2,723.03 107,236.0K
11:21 2,723.08 2,723.51 2,723.01 2,723.16 99,421.3K
11:22 2,722.96 2,723.26 2,722.96 2,723.14 59,415.3K
11:23 2,722.75 2,722.77 2,722.57 2,722.66 34,497.0K
11:24 2,722.48 2,723.22 2,722.47 2,723.15 41,163.6K
11:25 2,723.32 2,723.32 2,722.63 2,722.66 47,630.8K
11:26 2,722.60 2,723.36 2,722.58 2,723.36 75,722.3K
11:27 2,723.44 2,723.85 2,723.16 2,723.22 64,888.4K
11:28 2,722.98 2,724.06 2,722.98 2,724.06 91,693.3K
11:29 2,724.14 2,724.75 2,724.14 2,724.62 76,343.7K
11:30 2,724.09 2,724.52 2,724.09 2,724.46 56,623.6K
11:31 2,724.42 2,725.04 2,724.41 2,725.04 62,772.7K
11:32 2,724.96 2,725.62 2,724.96 2,725.52 85,689.0K
11:33 2,725.59 2,725.59 2,724.93 2,724.93 53,806.3K
11:34 2,724.77 2,725.14 2,724.62 2,725.14 35,392.5K
11:35 2,725.33 2,726.26 2,725.33 2,726.26 78,735.5K
11:36 2,726.26 2,726.33 2,726.10 2,726.10 69,915.4K
11:37 2,726.25 2,726.57 2,726.11 2,726.57 50,569.9K
11:38 2,726.54 2,727.04 2,726.47 2,726.47 76,437.4K
11:39 2,726.56 2,726.56 2,725.56 2,726.42 90,063.7K
11:40 2,726.36 2,726.44 2,725.87 2,725.87 71,832.4K
11:41 2,725.84 2,726.04 2,725.84 2,726.04 44,068.6K
11:42 2,725.99 2,726.20 2,725.78 2,726.08 42,534.1K
11:43 2,725.64 2,725.93 2,725.64 2,725.93 84,932.1K
11:44 2,726.25 2,726.61 2,726.25 2,726.61 60,720.5K
11:45 2,726.57 2,727.02 2,726.36 2,726.36 87,026.9K
11:46 2,726.20 2,726.20 2,725.95 2,725.98 71,757.5K
11:47 2,725.93 2,726.19 2,725.85 2,726.06 53,070.3K
11:48 2,725.96 2,725.96 2,725.50 2,725.50 53,247.8K
11:49 2,725.50 2,725.59 2,725.20 2,725.44 99,277.5K
11:50 2,725.52 2,725.57 2,724.09 2,724.09 80,947.0K
11:51 2,724.11 2,724.11 2,723.24 2,723.24 136,610.0K
11:52 2,723.10 2,723.10 2,722.52 2,723.08 149,949.0K
11:53 2,722.84 2,723.01 2,722.69 2,722.69 70,290.7K
11:54 2,721.84 2,722.24 2,721.83 2,722.11 140,913.5K
11:55 2,722.08 2,722.33 2,721.77 2,722.00 73,062.7K
11:56 2,721.91 2,721.96 2,721.32 2,721.41 82,915.7K
11:57 2,721.26 2,721.30 2,720.85 2,721.06 99,879.8K
11:58 2,721.14 2,721.93 2,721.14 2,721.88 84,078.3K
11:59 2,721.98 2,721.98 2,721.02 2,721.02 83,652.3K
12:00 2,721.03 2,721.11 2,719.69 2,719.69 131,439.4K
12:01 2,719.61 2,719.77 2,719.40 2,719.67 63,843.1K
12:02 2,719.77 2,719.83 2,719.61 2,719.61 64,310.7K
12:03 2,719.65 2,719.85 2,719.00 2,719.00 65,545.6K
12:04 2,718.86 2,718.92 2,718.69 2,718.92 44,915.5K
12:05 2,718.89 2,719.86 2,718.89 2,719.86 70,409.3K
12:06 2,719.81 2,720.13 2,719.81 2,720.13 72,496.8K
12:07 2,719.98 2,720.48 2,719.98 2,720.43 56,644.0K
12:08 2,720.54 2,721.01 2,720.52 2,720.73 66,712.4K
12:09 2,720.83 2,721.04 2,720.72 2,721.04 45,932.9K
12:10 2,721.02 2,721.15 2,720.97 2,721.04 29,301.5K
12:11 2,721.10 2,721.24 2,720.95 2,721.24 95,153.4K
12:12 2,721.25 2,722.04 2,721.25 2,722.04 37,486.1K
12:13 2,722.00 2,722.92 2,721.96 2,722.86 118,881.4K
12:14 2,722.98 2,723.14 2,722.88 2,722.92 52,643.6K
12:15 2,722.98 2,722.98 2,722.39 2,722.39 33,099.8K
12:16 2,722.37 2,722.37 2,721.47 2,721.73 48,955.5K
12:17 2,721.78 2,722.06 2,721.75 2,722.04 66,718.4K
12:18 2,722.04 2,722.09 2,721.93 2,722.03 21,737.3K
12:19 2,721.99 2,722.17 2,721.81 2,721.81 36,731.5K
12:20 2,721.62 2,721.62 2,721.03 2,721.08 75,859.1K
12:21 2,721.18 2,721.18 2,720.61 2,720.72 30,739.1K
12:22 2,720.30 2,720.38 2,717.62 2,717.85 214,649.1K
12:23 2,717.92 2,717.92 2,717.32 2,717.32 75,999.4K
12:24 2,717.32 2,717.32 2,715.60 2,715.68 180,413.3K
12:25 2,715.67 2,715.67 2,714.95 2,715.10 121,419.8K
12:26 2,714.83 2,715.41 2,714.83 2,715.30 101,629.2K
12:27 2,715.38 2,715.76 2,715.26 2,715.76 56,124.7K
12:28 2,715.95 2,715.95 2,715.47 2,715.47 44,088.0K
12:29 2,715.41 2,715.75 2,715.18 2,715.63 42,595.7K
12:30 2,715.64 2,715.69 2,715.25 2,715.49 58,843.3K
12:31 2,715.48 2,715.69 2,715.45 2,715.61 90,789.2K
12:32 2,715.48 2,715.62 2,715.03 2,715.03 53,194.7K
12:33 2,714.78 2,714.78 2,714.03 2,714.26 125,697.7K
12:34 2,714.18 2,714.27 2,713.52 2,713.57 91,907.8K
12:35 2,713.67 2,714.79 2,713.63 2,714.79 115,460.1K
12:36 2,714.95 2,715.18 2,714.94 2,715.17 163,955.6K
12:37 2,715.21 2,716.29 2,715.21 2,716.05 68,103.8K
12:38 2,715.80 2,715.80 2,715.09 2,715.37 188,715.9K
12:39 2,715.40 2,716.02 2,715.32 2,715.87 36,392.9K
12:40 2,715.58 2,716.25 2,715.58 2,715.86 71,255.0K
12:41 2,715.72 2,715.72 2,714.40 2,714.40 96,137.7K
12:42 2,714.08 2,714.62 2,713.94 2,714.50 121,190.8K
12:43 2,714.51 2,714.54 2,714.36 2,714.54 59,074.2K
12:44 2,714.36 2,714.36 2,714.01 2,714.10 47,155.9K
12:45 2,714.07 2,714.07 2,713.30 2,713.88 97,722.2K
12:46 2,713.96 2,714.29 2,713.96 2,714.13 57,345.4K
12:47 2,714.22 2,716.44 2,714.22 2,716.36 121,744.9K
12:48 2,716.81 2,717.13 2,716.30 2,716.55 72,628.8K
12:49 2,716.60 2,716.66 2,716.25 2,716.25 65,039.1K
12:50 2,715.95 2,716.11 2,715.87 2,716.00 45,818.7K
12:51 2,716.25 2,718.47 2,716.25 2,718.41 81,535.1K
12:52 2,718.61 2,718.65 2,717.37 2,717.37 75,281.8K
12:53 2,717.17 2,717.56 2,717.11 2,717.56 31,250.7K
12:54 2,717.69 2,718.75 2,717.69 2,718.48 69,079.3K
12:55 2,718.68 2,719.40 2,718.36 2,718.36 89,805.1K
12:56 2,718.39 2,718.39 2,717.37 2,717.70 55,993.4K
12:57 2,717.79 2,718.51 2,717.69 2,718.47 28,003.0K
12:58 2,718.44 2,718.44 2,717.93 2,717.93 36,639.3K
12:59 2,718.04 2,718.21 2,716.37 2,716.41 79,302.7K
13:00 2,716.40 2,716.73 2,716.11 2,716.37 59,212.8K
13:01 2,716.61 2,716.79 2,716.41 2,716.79 42,189.2K
13:02 2,716.87 2,717.30 2,716.83 2,717.30 60,783.0K
13:03 2,717.41 2,718.10 2,717.41 2,717.82 76,160.3K
13:04 2,717.63 2,717.63 2,716.25 2,716.25 53,559.5K
13:05 2,716.33 2,717.37 2,716.24 2,717.37 52,291.5K
13:06 2,717.47 2,717.70 2,717.30 2,717.41 48,687.2K
13:07 2,717.41 2,717.41 2,716.51 2,716.51 72,172.2K
13:08 2,716.32 2,716.46 2,715.89 2,716.11 47,294.5K
13:09 2,716.02 2,716.29 2,715.80 2,716.29 39,058.8K
13:10 2,716.11 2,717.12 2,716.11 2,716.86 66,470.4K
13:11 2,716.65 2,716.70 2,716.38 2,716.70 47,063.1K
13:12 2,717.05 2,719.14 2,717.05 2,718.97 116,195.3K
13:13 2,718.93 2,718.93 2,718.65 2,718.85 50,730.6K
13:14 2,718.90 2,720.30 2,718.69 2,720.21 158,792.6K
13:15 2,720.39 2,720.46 2,719.82 2,719.82 59,816.0K
13:16 2,719.63 2,720.44 2,719.18 2,720.41 82,413.7K
13:17 2,720.43 2,720.73 2,720.43 2,720.53 70,540.3K
13:18 2,720.50 2,720.61 2,720.21 2,720.27 47,515.3K
13:19 2,720.58 2,721.47 2,720.58 2,721.47 115,143.3K
13:20 2,721.58 2,722.27 2,721.07 2,721.16 262,329.9K
13:21 2,720.98 2,721.01 2,719.38 2,719.40 64,024.9K
13:22 2,719.52 2,719.89 2,719.16 2,719.77 42,298.2K
13:23 2,719.74 2,719.74 2,719.01 2,719.01 48,183.4K
13:24 2,718.85 2,719.33 2,718.75 2,719.16 49,700.7K
13:25 2,719.03 2,719.03 2,718.40 2,718.70 61,640.1K
13:26 2,718.73 2,718.77 2,718.07 2,718.10 75,344.9K
13:27 2,717.51 2,717.51 2,717.02 2,717.35 105,229.1K
13:28 2,717.48 2,717.48 2,716.71 2,716.71 74,726.4K
13:29 2,716.56 2,716.80 2,716.24 2,716.24 81,564.9K
13:30 2,716.16 2,716.16 2,715.31 2,715.54 75,436.4K
13:31 2,715.58 2,715.78 2,714.67 2,714.89 91,712.0K
13:32 2,714.91 2,714.91 2,714.10 2,714.10 95,670.6K
13:33 2,713.96 2,714.06 2,713.83 2,714.01 55,368.9K
13:34 2,713.86 2,713.86 2,713.14 2,713.59 179,354.5K
13:35 2,713.35 2,713.55 2,713.00 2,713.37 63,452.7K
13:36 2,713.95 2,715.03 2,713.94 2,714.99 73,774.3K
13:37 2,714.78 2,714.78 2,713.77 2,713.77 52,459.8K
13:38 2,713.83 2,713.97 2,713.47 2,713.75 49,435.0K
13:39 2,713.88 2,714.17 2,713.46 2,713.53 36,835.1K
13:40 2,713.89 2,715.23 2,713.89 2,714.66 179,461.7K
13:41 2,714.40 2,714.40 2,712.38 2,712.55 116,380.7K
13:42 2,712.59 2,712.95 2,712.54 2,712.91 85,392.5K
13:43 2,712.88 2,713.85 2,712.88 2,713.81 52,825.7K
13:44 2,713.69 2,713.84 2,713.16 2,713.84 96,797.5K
13:45 2,713.71 2,713.71 2,712.86 2,713.22 107,121.2K
13:46 2,713.26 2,713.76 2,713.26 2,713.59 56,998.2K
13:47 2,714.05 2,715.15 2,714.02 2,715.13 77,785.5K
13:48 2,715.24 2,715.71 2,715.06 2,715.17 77,664.3K
13:49 2,714.92 2,715.32 2,714.86 2,714.98 68,085.3K
13:50 2,715.02 2,715.02 2,714.77 2,714.88 29,639.0K
13:51 2,714.67 2,714.82 2,713.54 2,713.75 50,765.5K
13:52 2,713.51 2,713.73 2,713.31 2,713.73 46,786.7K
13:53 2,713.86 2,713.94 2,713.63 2,713.82 113,298.8K
13:54 2,713.92 2,713.99 2,713.86 2,713.95 48,048.4K
13:55 2,713.80 2,713.80 2,712.84 2,712.84 57,988.2K
13:56 2,713.01 2,713.58 2,712.77 2,713.53 72,987.0K
13:57 2,713.53 2,714.41 2,713.53 2,714.11 66,858.3K
13:58 2,713.85 2,713.85 2,713.17 2,713.40 52,599.2K
13:59 2,713.33 2,713.62 2,713.15 2,713.27 42,428.1K
14:00 2,713.53 2,713.74 2,713.50 2,713.70 64,035.3K
14:01 2,713.71 2,713.75 2,713.41 2,713.69 185,660.8K
14:02 2,713.30 2,713.46 2,713.16 2,713.16 131,794.1K
14:03 2,713.04 2,713.04 2,711.72 2,711.72 129,951.9K
14:04 2,711.78 2,711.86 2,711.34 2,711.86 67,343.0K
14:05 2,711.19 2,711.79 2,711.06 2,711.79 127,643.4K
14:06 2,711.72 2,711.72 2,711.17 2,711.26 76,202.4K
14:07 2,711.34 2,712.08 2,710.92 2,712.08 101,624.4K
14:08 2,713.12 2,713.46 2,713.12 2,713.15 74,797.2K
14:09 2,713.36 2,713.49 2,712.96 2,713.36 86,878.7K
14:10 2,713.47 2,714.61 2,713.47 2,714.46 123,881.6K
14:11 2,714.47 2,715.61 2,714.47 2,715.59 93,808.3K
14:12 2,715.63 2,715.68 2,715.33 2,715.43 92,871.4K
14:13 2,715.55 2,717.26 2,715.49 2,717.26 192,175.2K
14:14 2,717.31 2,717.36 2,716.51 2,716.65 87,761.3K
14:15 2,716.52 2,716.85 2,716.27 2,716.27 71,729.2K
14:16 2,716.15 2,716.15 2,715.57 2,716.00 71,126.3K
14:17 2,715.97 2,716.15 2,715.71 2,715.71 38,023.4K
14:18 2,715.55 2,716.06 2,715.46 2,716.06 30,422.1K
14:19 2,716.06 2,716.14 2,715.14 2,715.35 33,936.7K
14:20 2,715.02 2,715.25 2,714.31 2,714.31 71,963.3K
14:21 2,714.38 2,715.36 2,713.98 2,715.36 110,986.6K
14:22 2,715.84 2,717.99 2,715.52 2,717.99 111,816.2K
14:23 2,718.10 2,718.37 2,717.65 2,717.90 102,406.2K
14:24 2,717.52 2,717.52 2,717.16 2,717.16 79,406.3K
14:25 2,716.98 2,717.44 2,716.74 2,717.17 50,401.2K
14:26 2,717.18 2,717.88 2,717.18 2,717.85 78,010.5K
14:27 2,717.65 2,717.69 2,717.03 2,717.43 59,727.6K
14:28 2,717.06 2,717.30 2,716.67 2,716.67 92,852.1K
14:29 2,716.76 2,716.98 2,716.49 2,716.56 68,826.5K
14:30 2,716.77 2,717.13 2,716.71 2,716.71 39,797.5K
14:31 2,716.64 2,716.64 2,715.91 2,715.98 39,977.9K
14:32 2,715.86 2,715.86 2,715.39 2,715.49 66,951.6K
14:33 2,715.48 2,715.49 2,715.27 2,715.29 25,461.6K
14:34 2,715.49 2,715.60 2,714.94 2,715.12 56,129.0K
14:35 2,715.16 2,715.92 2,715.16 2,715.80 40,528.9K
14:36 2,715.67 2,718.20 2,715.67 2,718.16 101,036.5K
14:37 2,718.69 2,718.84 2,718.56 2,718.84 86,280.4K
14:38 2,718.72 2,718.72 2,717.08 2,717.11 64,018.0K
14:39 2,717.25 2,717.94 2,717.25 2,717.86 49,137.8K
14:40 2,717.96 2,717.96 2,717.34 2,717.55 108,374.9K
14:41 2,717.70 2,718.37 2,717.47 2,718.33 110,221.3K
14:42 2,718.32 2,718.64 2,718.32 2,718.56 96,709.8K
14:43 2,718.55 2,719.49 2,718.55 2,719.13 195,510.1K
14:44 2,719.12 2,719.12 2,718.58 2,718.67 71,414.8K
14:45 2,718.33 2,718.33 2,717.43 2,717.43 82,705.9K
14:46 2,716.91 2,716.91 2,716.29 2,716.67 146,354.9K
14:47 2,716.71 2,717.15 2,716.71 2,717.01 44,887.9K
14:48 2,716.82 2,717.27 2,716.81 2,717.19 42,518.5K
14:49 2,717.13 2,717.71 2,717.13 2,717.71 45,264.5K
14:50 2,717.72 2,717.72 2,717.14 2,717.14 55,479.7K
14:51 2,716.91 2,717.48 2,716.79 2,717.48 49,643.1K
14:52 2,717.39 2,717.39 2,716.61 2,716.67 51,825.5K
14:53 2,716.49 2,716.49 2,713.60 2,713.67 232,995.9K
14:54 2,713.68 2,713.71 2,713.24 2,713.24 103,106.5K
14:55 2,713.05 2,713.50 2,712.76 2,712.93 87,934.3K
14:56 2,712.84 2,713.03 2,711.90 2,713.03 87,284.9K
14:57 2,713.06 2,714.10 2,713.06 2,713.69 51,478.2K
14:58 2,713.73 2,713.73 2,712.67 2,712.67 85,262.8K
14:59 2,712.76 2,712.92 2,712.47 2,712.82 61,380.1K
15:00 2,712.78 2,712.78 2,711.50 2,711.50 76,538.8K
15:01 2,710.87 2,711.75 2,710.87 2,711.67 165,379.8K
15:02 2,712.04 2,712.23 2,711.64 2,712.23 58,415.6K
15:03 2,712.53 2,712.74 2,711.72 2,711.72 61,632.2K
15:04 2,711.74 2,711.74 2,710.69 2,710.69 105,847.6K
15:05 2,710.57 2,712.43 2,710.42 2,712.43 112,986.9K
15:06 2,713.31 2,713.31 2,712.29 2,712.29 91,278.8K
15:07 2,712.21 2,712.76 2,711.90 2,712.76 61,730.9K
15:08 2,712.76 2,712.76 2,711.72 2,711.72 70,983.7K
15:09 2,711.67 2,713.18 2,711.67 2,713.18 69,062.6K
15:10 2,713.37 2,713.48 2,712.22 2,712.22 72,971.1K
15:11 2,712.06 2,712.06 2,710.61 2,710.61 85,305.1K
15:12 2,709.51 2,709.51 2,708.86 2,708.86 220,085.4K
15:13 2,708.50 2,708.69 2,707.78 2,707.78 164,439.6K
15:14 2,707.20 2,707.20 2,706.04 2,706.04 313,964.7K
15:15 2,706.25 2,708.51 2,706.17 2,708.51 153,847.4K
15:16 2,708.57 2,708.66 2,708.24 2,708.66 78,190.4K
15:17 2,708.76 2,710.01 2,708.76 2,710.01 80,201.8K
15:18 2,709.94 2,709.97 2,709.54 2,709.97 62,719.1K
15:19 2,710.16 2,710.16 2,709.70 2,709.85 46,992.9K
15:20 2,709.94 2,711.73 2,709.80 2,711.73 77,658.8K
15:21 2,711.66 2,711.79 2,710.42 2,710.56 59,880.5K
15:22 2,710.47 2,710.81 2,709.89 2,710.79 54,572.6K
15:23 2,710.95 2,711.07 2,710.42 2,710.42 46,235.7K
15:24 2,710.48 2,710.72 2,710.15 2,710.32 41,954.6K
15:25 2,710.56 2,711.73 2,710.56 2,711.73 58,868.7K
15:26 2,711.97 2,712.94 2,711.97 2,712.93 102,249.0K
15:27 2,713.23 2,714.58 2,713.23 2,714.41 126,165.6K
15:28 2,714.61 2,714.88 2,713.25 2,713.28 186,929.3K
15:29 2,713.35 2,715.12 2,713.22 2,715.12 147,389.2K
15:30 2,715.43 2,716.27 2,714.95 2,714.95 190,550.2K
15:31 2,714.98 2,715.27 2,714.51 2,714.64 123,187.8K
15:32 2,714.91 2,714.93 2,714.54 2,714.69 79,954.5K
15:33 2,714.69 2,714.97 2,714.58 2,714.94 84,105.8K
15:34 2,715.27 2,715.62 2,715.18 2,715.18 80,057.3K
15:35 2,715.18 2,715.53 2,714.83 2,715.53 86,648.8K
15:36 2,715.60 2,716.60 2,715.60 2,716.60 100,340.8K
15:37 2,716.52 2,716.52 2,715.77 2,716.06 84,625.4K
15:38 2,715.94 2,716.58 2,715.94 2,716.58 71,013.6K
15:39 2,716.70 2,717.56 2,716.70 2,717.56 98,889.9K
15:40 2,717.46 2,717.81 2,717.46 2,717.81 60,383.0K
15:41 2,717.86 2,719.39 2,717.62 2,719.39 196,539.6K
15:42 2,719.59 2,720.37 2,719.52 2,720.24 243,510.8K
15:43 2,720.02 2,721.08 2,719.74 2,721.08 311,905.7K
15:44 2,721.02 2,721.51 2,720.88 2,721.51 209,374.3K
15:45 2,721.63 2,721.83 2,721.34 2,721.34 232,582.9K
15:46 2,721.21 2,721.21 2,720.42 2,720.42 93,033.4K
15:47 2,720.11 2,721.47 2,720.11 2,721.47 89,573.2K
15:48 2,721.74 2,722.23 2,721.72 2,721.95 124,209.2K
15:49 2,722.14 2,727.93 2,722.14 2,727.04 560,738.0K
15:50 2,726.82 2,727.29 2,725.73 2,726.30 156,031.6K
15:51 2,726.22 2,726.41 2,725.56 2,725.56 84,172.7K
15:52 2,725.64 2,725.67 2,724.71 2,724.71 122,534.4K
15:53 2,724.85 2,725.14 2,724.85 2,725.02 118,437.2K
15:54 2,725.31 2,725.31 2,724.91 2,724.91 71,127.0K
15:55 2,724.79 2,725.20 2,724.72 2,725.20 83,651.3K
15:56 2,725.30 2,725.78 2,725.30 2,725.76 114,124.4K
15:57 2,725.50 2,725.73 2,725.47 2,725.69 100,974.2K
15:58 2,725.60 2,725.77 2,725.32 2,725.44 159,530.9K
15:59 2,725.85 2,727.24 2,725.85 2,727.24 291,165.7K
16:00 2,727.24 2,727.63 2,727.08 2,727.26 220,804.2K
16:01 2,727.16 2,728.03 2,727.16 2,727.99 142,663.2K
16:02 2,727.79 2,727.95 2,726.66 2,726.66 102,079.2K
16:03 2,726.51 2,726.71 2,726.05 2,726.29 89,665.2K
16:04 2,726.37 2,726.51 2,725.46 2,725.87 102,685.9K
16:05 2,725.90 2,726.06 2,725.65 2,725.86 87,303.3K
16:06 2,725.88 2,726.33 2,725.86 2,726.14 134,641.5K
16:07 2,726.23 2,726.23 2,725.56 2,725.67 84,498.6K
16:08 2,725.67 2,726.23 2,725.66 2,726.23 73,006.4K
16:09 2,726.22 2,727.31 2,726.13 2,727.18 145,754.7K
16:10 2,727.12 2,727.85 2,727.10 2,727.85 91,874.3K
16:11 2,727.55 2,729.96 2,727.55 2,729.96 244,449.3K
16:12 2,730.27 2,732.24 2,730.20 2,731.98 365,629.5K
16:13 2,731.90 2,732.33 2,731.67 2,731.67 154,911.0K
16:14 2,731.42 2,731.84 2,731.38 2,731.84 128,573.5K
16:15 2,731.99 2,732.24 2,731.82 2,732.24 149,428.2K
16:16 2,732.44 2,732.53 2,732.16 2,732.19 135,175.8K
16:17 2,732.25 2,732.25 2,731.14 2,731.14 153,060.4K
16:18 2,731.16 2,731.67 2,731.08 2,731.61 75,314.0K
16:19 2,731.68 2,731.68 2,730.10 2,730.10 134,286.5K
16:20 2,730.05 2,730.15 2,729.87 2,729.91 91,934.1K
16:21 2,729.97 2,730.72 2,729.92 2,730.22 95,199.4K
16:22 2,730.30 2,730.36 2,729.76 2,729.76 86,027.7K
16:23 2,729.67 2,730.32 2,729.52 2,730.32 113,306.0K
16:24 2,730.15 2,730.19 2,729.46 2,729.46 97,758.2K
16:25 2,729.39 2,729.43 2,729.08 2,729.12 47,142.0K
16:26 2,729.25 2,729.68 2,729.25 2,729.45 116,089.1K
16:27 2,729.58 2,729.68 2,729.37 2,729.64 79,856.4K
16:28 2,729.58 2,730.60 2,729.47 2,730.60 150,949.5K
16:29 2,730.56 2,730.76 2,730.03 2,730.03 120,735.2K
16:30 2,729.79 2,730.10 2,729.74 2,730.07 118,970.8K
16:31 2,730.16 2,730.37 2,730.02 2,730.02 96,800.1K
16:32 2,729.98 2,729.98 2,729.54 2,729.54 77,992.6K
16:33 2,728.36 2,729.00 2,728.36 2,729.00 85,996.6K
16:34 2,729.16 2,729.41 2,728.29 2,728.29 154,619.5K
16:35 2,728.12 2,728.42 2,727.96 2,727.96 120,245.0K
16:36 2,727.92 2,728.61 2,727.92 2,728.27 66,197.7K
16:37 2,728.04 2,728.06 2,727.70 2,727.86 73,518.1K
16:38 2,727.63 2,727.79 2,727.43 2,727.55 71,480.8K
16:39 2,727.41 2,728.09 2,727.41 2,728.06 61,778.6K
16:40 2,728.49 2,729.39 2,728.47 2,729.39 63,411.7K
16:41 2,729.51 2,729.88 2,729.12 2,729.15 85,892.5K
16:42 2,729.08 2,729.45 2,729.08 2,729.45 58,773.5K
16:43 2,729.58 2,729.80 2,729.51 2,729.77 39,452.9K
16:44 2,729.66 2,730.10 2,729.66 2,729.77 95,055.5K
16:45 2,729.70 2,729.98 2,729.39 2,729.39 65,131.1K
16:46 2,729.45 2,729.63 2,729.03 2,729.03 57,906.5K
16:47 2,729.15 2,729.56 2,729.14 2,729.40 44,729.2K
16:48 2,729.50 2,730.03 2,729.50 2,730.03 43,648.8K
16:49 2,729.93 2,729.93 2,728.97 2,729.31 62,710.6K
16:50 2,729.65 2,729.78 2,729.53 2,729.62 46,984.0K
16:51 2,729.79 2,730.24 2,729.70 2,730.21 54,190.9K
16:52 2,729.94 2,730.16 2,729.51 2,729.51 57,350.3K
16:53 2,729.27 2,729.28 2,728.26 2,728.64 87,372.2K
16:54 2,728.67 2,728.67 2,728.01 2,728.07 71,272.0K
16:55 2,728.13 2,728.76 2,728.05 2,728.76 69,316.7K
16:56 2,728.66 2,729.40 2,728.54 2,729.40 84,216.6K
16:57 2,729.39 2,729.82 2,729.29 2,729.78 97,747.2K
16:58 2,729.71 2,730.12 2,729.57 2,729.90 113,905.6K
16:59 2,730.04 2,730.04 2,729.09 2,729.09 90,878.8K
17:00 2,729.17 2,730.99 2,729.17 2,730.99 164,161.0K
17:01 2,731.12 2,731.79 2,731.12 2,731.73 109,311.3K
17:02 2,731.72 2,733.05 2,731.72 2,733.05 117,793.4K
17:03 2,732.96 2,732.96 2,732.74 2,732.90 237,748.3K
17:04 2,733.14 2,733.14 2,732.29 2,732.39 97,728.6K
17:05 2,732.42 2,732.42 2,731.47 2,731.57 112,233.1K
17:06 2,731.27 2,731.74 2,731.19 2,731.74 72,785.1K
17:07 2,731.76 2,732.08 2,731.76 2,732.08 61,416.6K
17:08 2,732.14 2,733.85 2,732.14 2,733.59 171,119.6K
17:09 2,734.11 2,734.72 2,734.07 2,734.54 181,239.6K
17:10 2,734.47 2,734.48 2,733.60 2,733.60 78,169.2K
17:11 2,734.65 2,734.98 2,734.35 2,734.35 235,734.0K
17:12 2,734.25 2,734.46 2,733.67 2,733.67 100,676.0K
17:13 2,733.23 2,733.23 2,732.23 2,732.23 213,905.7K
17:14 2,732.17 2,732.67 2,731.56 2,731.56 152,920.6K
17:15 2,731.30 2,733.05 2,731.30 2,733.05 162,917.5K
17:16 2,732.73 2,733.72 2,732.73 2,733.72 165,445.2K
17:17 2,733.21 2,733.21 2,731.84 2,731.84 160,496.8K
17:18 2,731.98 2,731.98 2,731.40 2,731.47 99,316.3K
17:19 2,731.54 2,731.70 2,731.34 2,731.45 86,648.6K
17:20 2,731.23 2,731.61 2,730.08 2,730.08 201,837.1K
17:21 2,730.02 2,730.32 2,729.36 2,729.36 172,883.9K
17:22 2,729.49 2,729.99 2,729.49 2,729.73 119,495.4K
17:23 2,729.57 2,729.96 2,729.48 2,729.52 68,814.4K
17:24 2,729.36 2,729.50 2,729.14 2,729.24 131,823.5K
17:25 2,729.60 2,729.99 2,729.29 2,729.49 91,700.5K
17:26 2,729.46 2,729.87 2,729.46 2,729.75 97,351.0K
17:27 2,729.62 2,729.63 2,728.56 2,728.56 163,298.6K
17:28 2,728.60 2,729.06 2,728.33 2,729.06 129,695.0K
17:29 2,729.02 2,729.25 2,728.82 2,729.25 116,958.3K
17:30 2,729.80 2,730.68 2,729.80 2,730.68 136,971.6K
17:31 2,730.70 2,731.13 2,730.44 2,730.44 117,927.6K
17:32 2,730.54 2,731.06 2,729.56 2,729.56 75,415.2K
17:33 2,729.29 2,729.63 2,728.68 2,728.94 123,793.8K
17:34 2,729.26 2,730.80 2,729.22 2,730.16 104,753.1K
17:35 2,730.07 2,730.47 2,729.39 2,730.13 112,618.1K
17:36 2,730.06 2,731.15 2,730.03 2,730.73 73,565.7K
17:37 2,730.78 2,731.51 2,729.88 2,729.88 120,025.4K
17:38 2,729.56 2,730.53 2,729.56 2,729.85 78,939.1K
17:39 2,730.09 2,730.63 2,730.09 2,730.63 67,085.6K
17:40 2,730.43 2,730.43 2,729.90 2,729.90 57,092.0K
17:41 2,729.91 2,730.25 2,729.86 2,730.25 68,254.9K
17:42 2,730.55 2,730.71 2,730.08 2,730.08 46,520.8K
17:43 2,730.06 2,731.19 2,730.06 2,730.99 61,921.2K
17:44 2,731.15 2,731.40 2,731.11 2,731.12 47,880.4K
17:45 2,731.10 2,732.04 2,731.10 2,732.03 117,078.2K
17:46 2,732.12 2,735.11 2,732.12 2,734.40 414,250.4K
17:47 2,734.44 2,734.47 2,733.57 2,733.57 213,657.3K
17:48 2,733.66 2,734.04 2,733.66 2,733.68 83,445.0K
17:49 2,733.53 2,734.13 2,733.10 2,733.10 62,181.4K
17:50 2,733.12 2,734.23 2,733.12 2,733.85 147,217.1K
17:51 2,733.88 2,734.19 2,733.78 2,734.11 61,837.2K
17:52 2,733.89 2,734.05 2,733.55 2,733.58 111,684.5K
17:53 2,733.58 2,734.50 2,733.49 2,734.50 96,542.3K
17:54 2,734.21 2,734.21 2,733.65 2,734.07 86,368.8K
17:55 2,733.86 2,734.03 2,733.60 2,733.61 68,542.8K
17:56 2,733.65 2,734.13 2,733.65 2,733.94 103,462.4K
17:57 2,733.76 2,733.92 2,733.54 2,733.57 86,282.4K
17:58 2,733.49 2,733.49 2,733.18 2,733.21 118,321.9K
17:59 2,733.42 2,733.61 2,732.80 2,732.89 94,550.1K
18:00 2,733.47 2,733.58 2,733.18 2,733.18 75,743.0K
18:01 2,733.21 2,733.21 2,732.08 2,732.08 70,357.1K
18:02 2,731.90 2,732.09 2,731.88 2,731.99 91,146.9K
18:03 2,732.35 2,732.35 2,731.67 2,731.68 68,504.6K
18:04 2,731.47 2,731.57 2,730.49 2,730.49 77,954.6K
18:05 2,730.52 2,730.75 2,730.32 2,730.46 137,998.3K
18:06 2,730.33 2,731.06 2,730.33 2,730.95 98,133.7K
18:07 2,730.84 2,732.00 2,730.84 2,732.00 77,336.5K
18:08 2,731.91 2,733.24 2,731.91 2,733.24 158,514.1K
18:09 2,733.21 2,733.46 2,732.37 2,732.37 79,592.2K
18:10 2,732.32 2,732.77 2,732.32 2,732.48 58,735.3K
18:11 2,732.47 2,732.79 2,732.47 2,732.58 44,809.6K
18:12 2,732.03 2,732.51 2,732.03 2,732.51 63,552.7K
18:13 2,732.77 2,732.77 2,731.63 2,731.63 45,875.4K
18:14 2,731.18 2,731.35 2,730.80 2,730.84 51,166.7K
18:15 2,730.88 2,731.44 2,730.88 2,731.03 56,347.5K
18:16 2,730.91 2,731.08 2,730.26 2,730.53 98,982.0K
18:17 2,730.58 2,730.97 2,730.48 2,730.48 75,546.5K
18:18 2,730.16 2,730.64 2,729.62 2,729.62 107,805.9K
18:19 2,729.68 2,729.68 2,727.90 2,728.06 162,330.7K
18:20 2,728.01 2,728.80 2,728.01 2,728.18 175,774.9K
18:21 2,728.36 2,728.68 2,728.29 2,728.30 60,762.3K
18:22 2,728.14 2,729.48 2,728.14 2,729.39 114,109.8K
18:23 2,729.19 2,729.80 2,729.19 2,729.80 123,537.7K
18:24 2,729.84 2,730.54 2,729.84 2,730.47 71,805.7K
18:25 2,730.54 2,730.57 2,730.33 2,730.47 48,951.9K
18:26 2,730.38 2,730.68 2,730.08 2,730.39 29,201.3K
18:27 2,730.29 2,730.38 2,730.13 2,730.38 27,033.4K
18:28 2,730.30 2,730.49 2,730.15 2,730.20 39,735.3K
18:29 2,730.05 2,730.45 2,730.05 2,730.14 53,248.3K
18:30 2,730.09 2,731.57 2,730.04 2,731.57 131,165.4K
18:31 2,732.35 2,732.70 2,731.75 2,732.17 183,740.9K
18:32 2,732.14 2,732.62 2,732.14 2,732.44 78,971.8K
18:33 2,732.51 2,732.71 2,732.39 2,732.41 47,528.4K
18:34 2,732.51 2,732.70 2,732.45 2,732.59 76,950.8K
18:35 2,732.49 2,733.42 2,732.49 2,733.32 65,937.6K
18:36 2,733.08 2,733.67 2,732.40 2,732.67 86,684.0K
18:37 2,732.58 2,733.16 2,732.58 2,732.89 88,518.1K
18:38 2,732.78 2,733.59 2,732.66 2,733.59 82,094.6K
18:39 2,733.64 2,734.03 2,733.38 2,734.03 94,885.2K
18:40 2,734.03 2,734.03 2,734.03 2,734.03 290,679.4K
18:43 2,732.45 2,732.45 2,732.45 2,732.45 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음