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 2,693.24 2,697.07 2,693.24 2,697.07 1,729,023.6K
10:01 2,697.61 2,698.11 2,696.97 2,698.11 736,510.7K
10:02 2,698.30 2,699.76 2,698.30 2,699.74 556,319.7K
10:03 2,700.21 2,700.73 2,700.07 2,700.73 510,657.5K
10:04 2,700.05 2,701.44 2,700.05 2,701.44 485,999.7K
10:05 2,702.02 2,704.29 2,701.01 2,704.29 570,286.6K
10:06 2,705.06 2,707.00 2,705.04 2,705.61 498,476.3K
10:07 2,705.75 2,705.88 2,705.25 2,705.45 317,151.3K
10:08 2,706.25 2,706.39 2,704.42 2,704.42 382,959.6K
10:09 2,705.56 2,707.53 2,705.54 2,707.24 260,446.1K
10:10 2,707.44 2,707.71 2,704.96 2,705.30 254,062.9K
10:11 2,705.20 2,705.82 2,703.26 2,703.44 206,571.1K
10:12 2,703.97 2,703.97 2,702.88 2,702.88 274,660.4K
10:13 2,703.58 2,703.58 2,702.04 2,702.90 362,335.9K
10:14 2,702.94 2,702.94 2,702.23 2,702.72 57,985.4K
10:15 2,702.18 2,702.18 2,700.68 2,700.84 104,581.1K
10:16 2,700.67 2,701.11 2,700.50 2,701.11 60,727.9K
10:17 2,701.19 2,701.33 2,700.99 2,700.99 78,776.2K
10:18 2,700.84 2,700.95 2,700.22 2,700.22 68,918.9K
10:19 2,700.33 2,700.47 2,700.30 2,700.31 42,320.5K
10:20 2,700.15 2,700.26 2,698.86 2,698.98 64,559.4K
10:21 2,698.82 2,699.67 2,698.53 2,699.67 64,885.8K
10:22 2,699.45 2,699.45 2,698.07 2,698.12 87,533.8K
10:23 2,698.09 2,699.43 2,698.09 2,699.43 41,531.1K
10:24 2,699.62 2,700.12 2,699.62 2,699.76 77,950.9K
10:25 2,699.74 2,699.74 2,698.22 2,698.22 63,857.1K
10:26 2,698.17 2,698.34 2,697.68 2,697.68 53,791.2K
10:27 2,697.65 2,697.75 2,697.28 2,697.75 49,334.2K
10:28 2,697.60 2,697.70 2,697.44 2,697.70 30,161.3K
10:29 2,697.71 2,697.98 2,697.57 2,697.74 32,926.4K
10:30 2,697.23 2,697.23 2,696.72 2,696.74 107,147.9K
10:31 2,696.74 2,697.53 2,696.74 2,697.53 37,886.1K
10:32 2,698.05 2,699.54 2,698.05 2,699.54 126,583.6K
10:33 2,699.51 2,699.77 2,699.39 2,699.77 80,946.0K
10:34 2,699.95 2,700.10 2,699.76 2,699.80 48,548.5K
10:35 2,699.62 2,700.08 2,699.62 2,699.88 37,907.2K
10:36 2,699.79 2,699.79 2,699.45 2,699.74 59,148.9K
10:37 2,699.79 2,700.94 2,699.77 2,700.94 94,004.9K
10:38 2,700.96 2,700.99 2,700.85 2,700.90 42,603.9K
10:39 2,700.83 2,701.09 2,700.67 2,700.67 45,138.1K
10:40 2,700.62 2,701.08 2,700.56 2,701.08 79,787.4K
10:41 2,701.23 2,701.75 2,701.23 2,701.75 69,855.2K
10:42 2,701.64 2,702.77 2,701.64 2,702.77 100,165.9K
10:43 2,702.59 2,703.26 2,702.57 2,703.26 125,953.4K
10:44 2,703.60 2,705.12 2,703.60 2,704.86 387,234.5K
10:45 2,704.78 2,705.04 2,703.68 2,703.68 323,065.1K
10:46 2,703.69 2,704.49 2,703.69 2,704.06 211,898.8K
10:47 2,704.04 2,704.34 2,703.90 2,704.00 135,922.3K
10:48 2,704.89 2,704.89 2,703.28 2,703.28 249,364.5K
10:49 2,703.15 2,704.76 2,702.83 2,704.76 284,622.7K
10:50 2,704.44 2,705.23 2,704.06 2,704.88 286,605.7K
10:51 2,705.05 2,706.17 2,705.05 2,706.16 301,600.0K
10:52 2,706.37 2,706.57 2,706.04 2,706.47 285,507.6K
10:53 2,706.73 2,706.73 2,704.73 2,704.73 159,945.1K
10:54 2,705.02 2,705.36 2,704.45 2,704.45 228,367.7K
10:55 2,704.72 2,705.74 2,704.65 2,705.71 203,410.9K
10:56 2,705.91 2,706.47 2,705.84 2,706.43 183,973.3K
10:57 2,706.52 2,706.59 2,705.66 2,705.66 137,372.7K
10:58 2,705.14 2,705.18 2,703.47 2,703.71 224,341.8K
10:59 2,703.62 2,704.42 2,703.50 2,703.68 163,815.3K
11:00 2,703.27 2,703.39 2,702.95 2,703.25 146,034.2K
11:01 2,703.14 2,703.14 2,702.44 2,702.96 175,559.2K
11:02 2,702.59 2,702.59 2,702.16 2,702.47 205,631.0K
11:03 2,702.57 2,702.57 2,701.42 2,702.44 296,211.4K
11:04 2,702.39 2,702.78 2,702.33 2,702.78 90,647.7K
11:05 2,702.54 2,702.57 2,702.42 2,702.52 193,994.8K
11:06 2,701.94 2,703.18 2,701.94 2,702.35 241,812.3K
11:07 2,702.20 2,702.32 2,701.89 2,701.97 64,388.8K
11:08 2,701.77 2,701.77 2,700.23 2,700.32 216,391.7K
11:09 2,700.45 2,700.64 2,700.23 2,700.35 132,348.0K
11:10 2,700.38 2,700.49 2,699.82 2,699.82 97,778.9K
11:11 2,699.82 2,700.46 2,699.74 2,700.41 155,471.2K
11:12 2,700.45 2,701.12 2,700.45 2,701.02 87,303.3K
11:13 2,701.08 2,701.43 2,701.08 2,701.27 111,135.7K
11:14 2,701.25 2,701.25 2,700.30 2,700.30 206,194.3K
11:15 2,700.44 2,701.20 2,700.44 2,701.20 133,044.2K
11:16 2,701.22 2,701.45 2,701.07 2,701.40 57,917.6K
11:17 2,701.35 2,702.35 2,701.27 2,702.33 110,018.6K
11:18 2,702.26 2,702.45 2,701.93 2,702.11 112,788.9K
11:19 2,702.22 2,702.22 2,701.81 2,702.02 80,983.3K
11:20 2,701.92 2,702.00 2,700.94 2,700.94 210,085.6K
11:21 2,700.29 2,700.30 2,699.35 2,699.35 144,646.8K
11:22 2,699.53 2,700.02 2,699.50 2,699.50 68,783.1K
11:23 2,699.40 2,699.81 2,699.27 2,699.81 75,570.5K
11:24 2,699.74 2,699.74 2,697.56 2,697.56 121,288.4K
11:25 2,697.12 2,697.12 2,696.32 2,696.47 188,256.7K
11:26 2,696.41 2,696.67 2,694.32 2,694.32 165,104.8K
11:27 2,693.68 2,693.68 2,692.28 2,692.33 398,330.2K
11:28 2,692.41 2,692.98 2,691.86 2,692.98 241,726.2K
11:29 2,692.70 2,692.70 2,691.74 2,691.96 292,963.6K
11:30 2,691.26 2,691.26 2,688.53 2,688.62 387,450.7K
11:31 2,688.41 2,689.66 2,687.54 2,687.54 297,630.0K
11:32 2,688.34 2,689.22 2,688.34 2,689.15 197,434.3K
11:33 2,688.95 2,689.04 2,687.84 2,687.84 191,937.2K
11:34 2,687.61 2,687.88 2,686.40 2,686.58 253,278.1K
11:35 2,687.13 2,689.20 2,687.13 2,688.96 176,613.9K
11:36 2,689.43 2,689.65 2,688.97 2,689.65 139,222.0K
11:37 2,689.14 2,689.14 2,688.78 2,688.94 121,847.7K
11:38 2,688.86 2,689.95 2,688.80 2,689.95 131,509.9K
11:39 2,689.99 2,690.16 2,689.67 2,689.76 99,890.9K
11:40 2,689.81 2,689.85 2,687.42 2,687.42 332,398.2K
11:41 2,687.45 2,687.56 2,687.07 2,687.12 201,332.6K
11:42 2,687.32 2,687.80 2,687.00 2,687.00 270,310.2K
11:43 2,687.04 2,687.25 2,686.19 2,686.37 183,071.8K
11:44 2,686.37 2,687.38 2,686.01 2,687.38 211,957.0K
11:45 2,687.13 2,687.34 2,687.04 2,687.28 117,988.4K
11:46 2,687.34 2,687.56 2,686.15 2,686.15 175,425.7K
11:47 2,685.74 2,685.78 2,684.93 2,684.93 270,450.3K
11:48 2,686.20 2,687.44 2,686.20 2,687.10 151,954.4K
11:49 2,687.22 2,688.77 2,687.22 2,687.83 144,097.4K
11:50 2,687.69 2,688.94 2,687.69 2,688.87 147,727.8K
11:51 2,688.97 2,689.13 2,688.46 2,688.46 115,248.4K
11:52 2,688.55 2,688.76 2,687.56 2,687.56 120,275.3K
11:53 2,687.55 2,688.41 2,687.55 2,688.39 107,643.1K
11:54 2,687.93 2,687.93 2,686.88 2,686.88 114,784.0K
11:55 2,686.37 2,687.03 2,686.30 2,686.59 144,241.3K
11:56 2,686.29 2,686.37 2,685.13 2,685.13 100,298.5K
11:57 2,685.15 2,685.15 2,684.13 2,684.13 149,895.7K
11:58 2,684.05 2,685.36 2,683.92 2,685.36 141,333.4K
11:59 2,685.60 2,687.36 2,685.44 2,687.32 111,589.0K
12:00 2,685.76 2,685.93 2,685.74 2,685.77 134,323.5K
12:01 2,685.79 2,686.31 2,685.34 2,686.31 95,017.3K
12:02 2,686.05 2,686.05 2,685.08 2,685.17 98,137.0K
12:03 2,685.16 2,686.31 2,685.10 2,685.66 87,567.7K
12:04 2,685.75 2,686.74 2,685.64 2,686.73 117,013.5K
12:05 2,686.99 2,687.31 2,686.17 2,686.17 134,745.4K
12:06 2,686.09 2,687.15 2,686.09 2,686.99 67,686.2K
12:07 2,686.38 2,686.45 2,685.71 2,686.10 90,462.5K
12:08 2,685.78 2,685.78 2,684.92 2,685.28 102,587.2K
12:09 2,685.28 2,685.37 2,684.29 2,684.38 96,927.7K
12:10 2,684.55 2,684.56 2,680.45 2,680.45 325,956.2K
12:11 2,679.90 2,679.98 2,679.17 2,679.81 243,327.8K
12:12 2,680.24 2,680.24 2,678.90 2,679.40 153,089.2K
12:13 2,680.11 2,680.11 2,679.66 2,680.08 138,167.3K
12:14 2,680.00 2,680.03 2,678.95 2,679.04 108,289.1K
12:15 2,679.14 2,679.14 2,677.23 2,677.36 205,243.9K
12:16 2,677.05 2,678.15 2,677.05 2,677.34 236,053.1K
12:17 2,676.97 2,677.11 2,676.41 2,676.41 234,219.4K
12:18 2,676.17 2,677.28 2,676.17 2,677.10 266,242.9K
12:19 2,677.19 2,678.98 2,677.19 2,678.46 197,227.3K
12:20 2,678.08 2,679.30 2,677.97 2,679.30 153,419.0K
12:21 2,679.47 2,679.63 2,679.29 2,679.33 159,136.0K
12:22 2,679.21 2,680.41 2,679.00 2,680.09 225,550.8K
12:23 2,679.93 2,680.76 2,679.93 2,680.76 130,229.2K
12:24 2,681.00 2,681.44 2,680.77 2,681.44 120,105.4K
12:25 2,681.47 2,681.63 2,681.16 2,681.16 102,724.0K
12:26 2,680.57 2,681.98 2,680.57 2,681.98 125,878.0K
12:27 2,682.16 2,682.87 2,682.16 2,682.87 134,605.2K
12:28 2,683.22 2,684.15 2,683.22 2,683.91 190,005.3K
12:29 2,683.97 2,684.29 2,683.57 2,684.29 142,427.1K
12:30 2,684.37 2,684.44 2,683.48 2,683.48 169,865.0K
12:31 2,683.44 2,683.44 2,682.85 2,682.85 130,106.0K
12:32 2,682.98 2,683.85 2,682.77 2,683.81 127,402.0K
12:33 2,683.49 2,683.49 2,682.92 2,683.40 120,748.5K
12:34 2,683.77 2,683.91 2,682.72 2,682.72 165,533.5K
12:35 2,682.62 2,682.88 2,682.19 2,682.26 144,783.9K
12:36 2,682.53 2,684.57 2,682.53 2,684.43 207,664.5K
12:37 2,684.57 2,685.04 2,684.42 2,684.75 154,050.3K
12:38 2,684.52 2,684.52 2,683.37 2,684.22 106,673.0K
12:39 2,684.27 2,684.38 2,683.02 2,683.02 147,976.3K
12:40 2,682.94 2,682.94 2,681.81 2,681.88 136,405.7K
12:41 2,682.44 2,683.61 2,682.44 2,683.61 123,160.2K
12:42 2,683.86 2,683.86 2,682.31 2,682.31 122,793.5K
12:43 2,682.39 2,682.65 2,682.39 2,682.65 75,692.9K
12:44 2,682.59 2,682.59 2,681.79 2,681.79 78,162.4K
12:45 2,681.76 2,682.20 2,681.56 2,681.56 119,088.1K
12:46 2,681.23 2,681.52 2,680.70 2,681.52 194,035.6K
12:47 2,682.15 2,682.38 2,681.74 2,681.84 86,415.2K
12:48 2,681.84 2,683.28 2,681.84 2,683.28 77,424.6K
12:49 2,683.80 2,684.76 2,683.75 2,684.76 125,338.1K
12:50 2,685.68 2,686.30 2,684.97 2,684.97 213,650.2K
12:51 2,684.73 2,687.17 2,684.73 2,687.17 189,240.1K
12:52 2,687.08 2,687.76 2,686.49 2,686.49 209,265.5K
12:53 2,686.79 2,687.20 2,685.64 2,685.66 80,778.5K
12:54 2,685.47 2,685.87 2,684.34 2,684.35 111,905.6K
12:55 2,684.21 2,684.77 2,684.13 2,684.72 71,778.6K
12:56 2,684.37 2,684.37 2,682.27 2,682.27 132,320.0K
12:57 2,682.21 2,682.47 2,681.42 2,682.16 111,120.8K
12:58 2,682.00 2,682.04 2,679.37 2,679.41 237,214.3K
12:59 2,679.77 2,680.12 2,679.77 2,679.77 111,460.7K
13:00 2,679.50 2,679.60 2,678.73 2,679.60 167,057.5K
13:01 2,679.31 2,679.58 2,678.89 2,679.58 110,598.1K
13:02 2,679.75 2,680.62 2,679.68 2,679.90 107,882.7K
13:03 2,679.76 2,679.92 2,679.31 2,679.55 83,101.2K
13:04 2,679.49 2,680.43 2,679.49 2,680.03 87,292.5K
13:05 2,680.02 2,681.75 2,679.93 2,681.44 101,259.2K
13:06 2,681.07 2,681.07 2,680.08 2,680.08 73,489.5K
13:07 2,679.87 2,679.95 2,679.55 2,679.87 69,212.0K
13:08 2,680.29 2,680.97 2,680.29 2,680.97 84,092.4K
13:09 2,680.82 2,680.89 2,680.54 2,680.78 81,654.9K
13:10 2,680.78 2,681.13 2,679.81 2,679.81 111,122.4K
13:11 2,679.14 2,679.36 2,679.03 2,679.15 92,109.3K
13:12 2,679.21 2,680.09 2,679.13 2,680.09 103,448.3K
13:13 2,679.71 2,680.10 2,679.53 2,680.03 69,364.6K
13:14 2,680.01 2,680.35 2,679.89 2,679.89 97,833.6K
13:15 2,679.97 2,679.99 2,679.77 2,679.99 53,444.6K
13:16 2,680.16 2,680.93 2,680.16 2,680.84 107,397.9K
13:17 2,680.93 2,680.93 2,680.22 2,680.22 69,709.5K
13:18 2,680.49 2,680.57 2,679.78 2,680.17 118,107.9K
13:19 2,680.02 2,680.87 2,680.01 2,680.81 112,478.0K
13:20 2,680.78 2,681.09 2,680.58 2,681.09 76,849.8K
13:21 2,681.16 2,682.80 2,681.16 2,682.80 121,967.2K
13:22 2,682.66 2,683.07 2,681.67 2,682.35 130,355.8K
13:23 2,682.60 2,682.71 2,681.92 2,682.71 58,633.7K
13:24 2,682.73 2,682.73 2,682.09 2,682.09 55,969.6K
13:25 2,681.86 2,681.96 2,681.16 2,681.30 100,663.3K
13:26 2,681.27 2,681.69 2,681.00 2,681.52 59,585.7K
13:27 2,681.41 2,682.39 2,681.41 2,682.36 45,882.3K
13:28 2,682.55 2,684.01 2,682.55 2,683.89 93,498.5K
13:29 2,683.72 2,684.25 2,682.80 2,682.80 95,721.7K
13:30 2,682.64 2,683.06 2,682.08 2,683.06 73,334.7K
13:31 2,683.22 2,683.52 2,683.09 2,683.52 59,989.7K
13:32 2,683.48 2,683.56 2,683.00 2,683.42 144,916.1K
13:33 2,683.86 2,683.99 2,683.36 2,683.36 99,820.5K
13:34 2,683.14 2,683.14 2,680.94 2,681.01 141,697.3K
13:35 2,681.16 2,682.11 2,681.14 2,682.01 79,782.3K
13:36 2,682.45 2,682.69 2,682.14 2,682.69 63,747.4K
13:37 2,682.37 2,682.37 2,680.80 2,680.80 109,947.6K
13:38 2,681.05 2,681.47 2,680.79 2,681.02 102,279.6K
13:39 2,680.73 2,680.98 2,680.57 2,680.57 70,475.7K
13:40 2,680.35 2,680.35 2,679.14 2,679.14 116,159.7K
13:41 2,679.30 2,679.30 2,677.62 2,677.62 196,047.9K
13:42 2,677.49 2,677.49 2,676.38 2,676.72 211,857.4K
13:43 2,676.69 2,677.46 2,676.69 2,677.34 108,174.5K
13:44 2,677.43 2,677.68 2,677.17 2,677.24 70,696.7K
13:45 2,677.42 2,677.59 2,677.24 2,677.52 147,500.6K
13:46 2,677.38 2,677.61 2,677.28 2,677.31 65,677.5K
13:47 2,677.70 2,677.91 2,677.59 2,677.59 102,782.6K
13:48 2,677.43 2,677.72 2,677.40 2,677.50 93,940.1K
13:49 2,677.11 2,677.11 2,676.01 2,676.01 170,100.2K
13:50 2,675.89 2,675.95 2,674.69 2,674.69 288,208.1K
13:51 2,674.61 2,675.82 2,674.53 2,675.78 181,867.6K
13:52 2,676.41 2,676.82 2,675.59 2,675.59 214,726.3K
13:53 2,675.48 2,675.71 2,675.46 2,675.63 120,379.8K
13:54 2,675.90 2,676.56 2,675.82 2,676.56 71,291.4K
13:55 2,676.45 2,676.45 2,675.39 2,675.39 96,196.4K
13:56 2,675.43 2,675.85 2,675.43 2,675.70 93,001.0K
13:57 2,675.81 2,675.85 2,675.60 2,675.60 112,703.3K
13:58 2,675.68 2,676.90 2,675.68 2,676.87 104,561.2K
13:59 2,677.16 2,677.71 2,677.16 2,677.71 75,577.9K
14:00 2,677.41 2,677.56 2,676.56 2,676.80 115,866.1K
14:01 2,676.79 2,676.99 2,676.33 2,676.42 56,144.7K
14:02 2,676.07 2,676.19 2,675.85 2,676.14 66,233.6K
14:03 2,676.20 2,676.37 2,675.51 2,675.52 76,344.1K
14:04 2,675.26 2,675.53 2,675.02 2,675.26 88,181.4K
14:05 2,675.41 2,676.55 2,675.33 2,676.55 80,342.7K
14:06 2,677.60 2,678.17 2,677.60 2,678.17 161,099.9K
14:07 2,677.69 2,678.47 2,677.67 2,678.47 72,758.5K
14:08 2,679.40 2,679.40 2,678.72 2,678.72 104,426.4K
14:09 2,678.73 2,678.92 2,678.02 2,678.02 82,611.5K
14:10 2,677.78 2,677.86 2,677.63 2,677.86 78,131.4K
14:11 2,677.99 2,678.73 2,677.99 2,678.73 85,033.0K
14:12 2,678.87 2,679.17 2,677.55 2,677.61 114,066.6K
14:13 2,677.64 2,677.65 2,677.12 2,677.12 99,660.0K
14:14 2,677.22 2,677.33 2,676.47 2,676.47 103,374.1K
14:15 2,676.30 2,676.54 2,675.90 2,675.90 104,649.4K
14:16 2,675.41 2,675.46 2,674.70 2,674.79 181,668.2K
14:17 2,674.41 2,674.97 2,674.37 2,674.50 116,913.5K
14:18 2,674.21 2,674.33 2,673.74 2,673.74 149,035.4K
14:19 2,673.73 2,673.73 2,671.39 2,671.39 453,957.8K
14:20 2,671.66 2,671.73 2,671.15 2,671.67 178,131.3K
14:21 2,671.78 2,672.50 2,671.43 2,672.46 195,888.5K
14:22 2,672.28 2,672.45 2,671.11 2,671.11 197,248.7K
14:23 2,671.06 2,671.34 2,670.88 2,671.28 156,905.8K
14:24 2,671.47 2,671.63 2,671.17 2,671.17 118,479.8K
14:25 2,671.14 2,672.09 2,670.81 2,672.09 154,935.2K
14:26 2,671.84 2,671.91 2,671.22 2,671.31 125,617.1K
14:27 2,671.64 2,671.92 2,671.30 2,671.30 107,867.7K
14:28 2,670.71 2,670.71 2,670.24 2,670.32 190,910.5K
14:29 2,670.20 2,670.20 2,669.21 2,669.23 236,178.2K
14:30 2,669.13 2,673.09 2,669.13 2,672.99 205,737.7K
14:31 2,672.80 2,672.84 2,672.10 2,672.14 100,419.8K
14:32 2,672.00 2,672.04 2,671.40 2,671.58 103,207.3K
14:33 2,671.65 2,671.71 2,670.61 2,671.32 205,160.6K
14:34 2,671.04 2,671.83 2,671.04 2,671.83 73,061.7K
14:35 2,673.15 2,674.01 2,673.15 2,673.73 239,996.3K
14:36 2,673.60 2,673.60 2,672.10 2,672.35 85,232.6K
14:37 2,672.15 2,672.73 2,671.77 2,672.73 67,236.5K
14:38 2,672.68 2,672.96 2,672.65 2,672.89 62,236.2K
14:39 2,672.87 2,672.87 2,672.01 2,672.01 55,816.2K
14:40 2,671.95 2,672.21 2,671.77 2,671.77 58,093.6K
14:41 2,671.87 2,671.87 2,671.32 2,671.67 77,064.1K
14:42 2,671.73 2,671.97 2,671.73 2,671.97 61,740.0K
14:43 2,671.71 2,672.20 2,671.29 2,672.20 61,213.2K
14:44 2,672.14 2,672.19 2,671.63 2,671.67 55,047.6K
14:45 2,672.04 2,673.61 2,671.88 2,673.55 82,092.2K
14:46 2,674.17 2,674.87 2,673.91 2,674.87 99,331.0K
14:47 2,674.97 2,675.28 2,674.88 2,675.28 77,319.9K
14:48 2,675.17 2,675.63 2,674.34 2,674.36 113,021.3K
14:49 2,674.29 2,674.29 2,673.13 2,673.13 120,696.9K
14:50 2,673.14 2,674.02 2,672.99 2,674.02 90,850.3K
14:51 2,675.03 2,675.13 2,674.40 2,674.52 122,352.7K
14:52 2,674.48 2,674.55 2,674.17 2,674.25 46,964.8K
14:53 2,674.11 2,674.20 2,673.70 2,673.70 64,132.4K
14:54 2,673.47 2,674.23 2,673.33 2,674.16 73,588.0K
14:55 2,674.17 2,675.72 2,674.07 2,675.65 124,306.3K
14:56 2,675.44 2,675.54 2,675.01 2,675.41 114,802.7K
14:57 2,675.00 2,675.00 2,673.85 2,673.85 97,748.6K
14:58 2,673.68 2,674.05 2,673.40 2,673.95 62,201.9K
14:59 2,673.94 2,673.96 2,673.06 2,673.06 55,680.4K
15:00 2,673.01 2,673.77 2,672.53 2,673.77 84,752.0K
15:01 2,674.01 2,674.83 2,674.01 2,674.74 93,534.6K
15:02 2,674.69 2,676.45 2,674.69 2,676.45 176,299.2K
15:03 2,676.80 2,677.44 2,676.73 2,677.39 151,550.3K
15:04 2,677.86 2,678.00 2,677.27 2,677.45 169,971.4K
15:05 2,677.33 2,677.33 2,676.70 2,676.72 142,898.9K
15:06 2,676.51 2,676.57 2,676.18 2,676.54 109,196.3K
15:07 2,676.58 2,676.58 2,675.51 2,676.05 72,300.1K
15:08 2,676.11 2,676.15 2,675.87 2,675.99 59,079.4K
15:09 2,675.69 2,677.10 2,675.69 2,677.00 91,724.8K
15:10 2,677.01 2,677.14 2,676.47 2,676.51 86,124.3K
15:11 2,676.55 2,676.99 2,676.31 2,676.95 85,312.0K
15:12 2,676.74 2,676.78 2,675.41 2,675.46 103,803.7K
15:13 2,675.38 2,676.12 2,675.31 2,676.12 77,236.0K
15:14 2,676.14 2,676.18 2,675.46 2,675.46 56,896.7K
15:15 2,675.11 2,675.11 2,674.77 2,674.79 74,227.9K
15:16 2,674.86 2,675.88 2,674.86 2,675.88 61,319.4K
15:17 2,676.05 2,676.68 2,676.05 2,676.52 68,406.0K
15:18 2,676.33 2,676.55 2,676.13 2,676.13 49,583.3K
15:19 2,676.17 2,676.17 2,675.80 2,675.88 54,407.5K
15:20 2,676.05 2,677.61 2,675.96 2,677.61 219,155.1K
15:21 2,677.66 2,678.20 2,677.66 2,678.12 73,397.8K
15:22 2,678.02 2,678.15 2,677.63 2,677.63 109,328.0K
15:23 2,677.40 2,677.99 2,677.26 2,677.99 122,421.2K
15:24 2,678.02 2,679.26 2,677.99 2,679.26 171,638.5K
15:25 2,679.04 2,679.04 2,677.15 2,677.23 161,087.4K
15:26 2,677.31 2,677.31 2,676.91 2,676.92 57,067.6K
15:27 2,676.90 2,677.08 2,676.55 2,677.08 69,342.8K
15:28 2,676.82 2,676.83 2,676.27 2,676.35 59,101.7K
15:29 2,676.43 2,676.64 2,675.43 2,675.46 88,871.8K
15:30 2,675.41 2,675.55 2,675.01 2,675.55 74,126.8K
15:31 2,675.47 2,676.01 2,675.40 2,675.76 54,727.2K
15:32 2,675.74 2,675.74 2,674.64 2,674.75 141,650.4K
15:33 2,674.70 2,674.76 2,674.43 2,674.56 136,671.3K
15:34 2,674.38 2,674.44 2,673.34 2,673.34 98,855.6K
15:35 2,673.27 2,673.91 2,672.99 2,673.86 94,768.7K
15:36 2,673.96 2,674.28 2,673.96 2,674.12 73,415.8K
15:37 2,673.95 2,674.08 2,673.67 2,673.89 42,568.1K
15:38 2,673.72 2,673.76 2,673.13 2,673.76 72,403.3K
15:39 2,674.24 2,674.94 2,674.24 2,674.94 64,667.7K
15:40 2,674.78 2,675.03 2,674.78 2,674.88 70,057.5K
15:41 2,674.99 2,675.04 2,674.21 2,674.33 51,331.1K
15:42 2,674.24 2,674.34 2,673.89 2,674.00 67,411.4K
15:43 2,673.88 2,673.96 2,673.64 2,673.76 55,651.0K
15:44 2,673.93 2,673.93 2,673.33 2,673.52 78,732.3K
15:45 2,673.39 2,673.55 2,673.25 2,673.55 77,010.5K
15:46 2,673.09 2,673.85 2,672.93 2,673.76 89,133.0K
15:47 2,673.83 2,674.00 2,673.57 2,673.63 106,105.1K
15:48 2,673.33 2,673.71 2,673.11 2,673.71 75,430.3K
15:49 2,673.67 2,674.65 2,673.67 2,674.55 135,757.2K
15:50 2,674.48 2,674.66 2,674.37 2,674.65 67,851.3K
15:51 2,674.47 2,674.47 2,674.17 2,674.17 67,636.8K
15:52 2,674.07 2,674.52 2,673.64 2,674.48 93,019.4K
15:53 2,674.77 2,675.25 2,674.77 2,675.18 55,097.7K
15:54 2,674.76 2,676.20 2,674.76 2,676.17 79,964.7K
15:55 2,675.99 2,676.39 2,675.91 2,676.39 99,965.1K
15:56 2,676.52 2,677.23 2,676.52 2,676.98 92,981.4K
15:57 2,676.89 2,677.08 2,676.74 2,676.74 134,132.3K
15:58 2,676.73 2,676.81 2,675.96 2,675.96 107,650.0K
15:59 2,675.59 2,676.06 2,675.59 2,675.87 153,542.8K
16:00 2,675.79 2,676.55 2,675.79 2,676.55 110,346.7K
16:01 2,676.82 2,677.15 2,676.82 2,676.84 150,760.4K
16:02 2,676.54 2,676.54 2,675.98 2,675.98 88,177.6K
16:03 2,675.99 2,675.99 2,675.40 2,675.52 72,370.1K
16:04 2,675.40 2,675.46 2,674.71 2,674.81 120,437.0K
16:05 2,675.02 2,675.05 2,674.60 2,674.60 79,337.2K
16:06 2,674.48 2,674.50 2,673.94 2,673.94 162,087.9K
16:07 2,673.56 2,675.54 2,673.56 2,675.54 86,796.9K
16:08 2,675.65 2,676.20 2,675.65 2,676.14 89,861.6K
16:09 2,675.75 2,675.75 2,674.55 2,674.57 167,931.1K
16:10 2,674.56 2,675.24 2,674.17 2,675.17 73,888.4K
16:11 2,675.37 2,675.56 2,674.82 2,674.87 98,438.2K
16:12 2,674.93 2,675.35 2,674.71 2,675.09 80,602.4K
16:13 2,675.20 2,676.53 2,675.00 2,676.53 144,385.2K
16:14 2,676.75 2,677.47 2,676.75 2,677.47 162,426.8K
16:15 2,677.79 2,677.79 2,676.40 2,676.55 170,879.0K
16:16 2,676.43 2,676.53 2,675.99 2,676.53 106,029.0K
16:17 2,676.74 2,676.74 2,675.84 2,676.06 86,924.4K
16:18 2,676.43 2,677.50 2,676.43 2,677.50 101,916.9K
16:19 2,677.90 2,679.36 2,677.86 2,679.36 153,808.9K
16:20 2,679.45 2,679.63 2,678.78 2,678.78 106,305.2K
16:21 2,678.77 2,678.77 2,678.03 2,678.03 107,377.5K
16:22 2,677.61 2,678.45 2,677.61 2,678.45 71,629.6K
16:23 2,678.74 2,679.26 2,678.74 2,679.09 88,688.8K
16:24 2,678.99 2,678.99 2,678.91 2,678.99 73,339.3K
16:25 2,678.84 2,680.85 2,678.83 2,680.64 176,577.6K
16:26 2,680.38 2,680.52 2,679.41 2,679.41 122,612.7K
16:27 2,679.26 2,679.83 2,679.07 2,679.67 139,178.7K
16:28 2,679.88 2,680.78 2,679.88 2,680.78 130,971.2K
16:29 2,680.74 2,681.71 2,680.74 2,681.71 238,421.5K
16:30 2,681.17 2,681.66 2,681.03 2,681.60 184,167.9K
16:31 2,681.67 2,681.67 2,680.69 2,680.79 143,517.5K
16:32 2,680.72 2,680.98 2,680.60 2,680.65 92,502.3K
16:33 2,680.42 2,681.16 2,680.42 2,680.99 121,734.8K
16:34 2,680.92 2,681.55 2,680.84 2,680.84 114,638.1K
16:35 2,680.20 2,681.31 2,680.10 2,681.10 166,348.1K
16:36 2,681.37 2,682.66 2,681.37 2,682.46 331,314.5K
16:37 2,682.19 2,684.00 2,682.17 2,684.00 240,296.0K
16:38 2,684.07 2,684.15 2,683.70 2,683.80 228,036.1K
16:39 2,683.61 2,683.61 2,683.04 2,683.36 179,560.8K
16:40 2,683.50 2,684.60 2,683.50 2,684.60 200,426.4K
16:41 2,685.25 2,685.33 2,683.85 2,683.85 262,883.6K
16:42 2,683.78 2,684.55 2,683.78 2,684.15 108,110.3K
16:43 2,684.51 2,684.97 2,684.51 2,684.95 213,815.3K
16:44 2,685.00 2,685.78 2,684.44 2,684.86 282,961.7K
16:45 2,684.76 2,685.39 2,684.56 2,685.00 156,591.1K
16:46 2,684.95 2,685.16 2,684.77 2,684.94 126,018.9K
16:47 2,684.81 2,684.81 2,683.45 2,683.79 151,631.0K
16:48 2,683.45 2,684.70 2,683.44 2,684.70 131,565.3K
16:49 2,684.51 2,685.21 2,684.51 2,684.70 109,902.1K
16:50 2,684.20 2,685.11 2,684.11 2,685.08 119,352.8K
16:51 2,684.88 2,686.05 2,684.88 2,686.02 115,752.6K
16:52 2,685.60 2,685.69 2,684.88 2,685.25 167,002.1K
16:53 2,685.16 2,687.18 2,685.16 2,687.18 210,988.3K
16:54 2,686.89 2,687.10 2,686.68 2,686.72 161,247.8K
16:55 2,686.58 2,686.58 2,685.38 2,685.71 140,581.7K
16:56 2,686.32 2,686.32 2,685.71 2,685.86 162,499.4K
16:57 2,685.54 2,685.56 2,685.11 2,685.56 100,104.2K
16:58 2,685.60 2,685.69 2,685.33 2,685.48 115,304.1K
16:59 2,685.53 2,685.58 2,684.99 2,685.14 145,533.6K
17:00 2,685.13 2,685.44 2,685.12 2,685.12 122,331.4K
17:01 2,685.10 2,685.10 2,683.90 2,683.90 151,778.9K
17:02 2,683.17 2,683.44 2,683.11 2,683.33 147,531.7K
17:03 2,683.31 2,683.31 2,681.66 2,681.70 220,827.9K
17:04 2,681.88 2,682.01 2,681.34 2,681.38 112,479.9K
17:05 2,681.32 2,681.81 2,681.13 2,681.19 103,683.3K
17:06 2,681.13 2,681.13 2,679.65 2,680.02 142,974.9K
17:07 2,679.94 2,679.94 2,679.46 2,679.76 106,153.1K
17:08 2,680.11 2,680.59 2,680.11 2,680.23 137,846.2K
17:09 2,680.15 2,680.66 2,680.09 2,680.49 71,615.3K
17:10 2,680.70 2,681.04 2,680.48 2,680.48 75,598.9K
17:11 2,680.59 2,681.39 2,680.47 2,681.26 129,179.8K
17:12 2,681.43 2,681.87 2,681.43 2,681.60 124,179.2K
17:13 2,681.61 2,683.85 2,681.44 2,683.85 174,553.7K
17:14 2,683.89 2,684.33 2,683.25 2,683.25 130,655.5K
17:15 2,683.16 2,683.82 2,683.03 2,683.56 106,776.9K
17:16 2,683.36 2,683.72 2,682.57 2,682.57 111,591.0K
17:17 2,682.63 2,682.73 2,681.52 2,681.61 182,516.1K
17:18 2,681.95 2,683.46 2,681.95 2,683.27 91,710.9K
17:19 2,683.41 2,684.87 2,683.40 2,684.73 119,595.5K
17:20 2,684.54 2,684.54 2,683.81 2,684.16 123,989.8K
17:21 2,683.95 2,684.40 2,681.58 2,681.58 141,291.1K
17:22 2,681.89 2,682.54 2,681.89 2,681.92 86,191.8K
17:23 2,681.47 2,681.47 2,678.55 2,678.55 221,320.8K
17:24 2,679.05 2,679.40 2,678.51 2,678.66 176,063.0K
17:25 2,678.58 2,678.58 2,676.55 2,676.55 263,423.1K
17:26 2,676.16 2,677.36 2,676.16 2,677.36 172,693.3K
17:27 2,676.84 2,676.84 2,676.56 2,676.80 118,390.0K
17:28 2,677.00 2,677.08 2,676.69 2,676.69 102,813.6K
17:29 2,676.44 2,676.44 2,675.43 2,675.43 114,781.5K
17:30 2,675.34 2,675.38 2,671.26 2,671.26 482,543.0K
17:31 2,671.25 2,671.52 2,670.89 2,670.96 226,896.0K
17:32 2,671.11 2,671.31 2,668.77 2,668.77 437,019.1K
17:33 2,668.96 2,668.96 2,666.51 2,666.51 369,821.4K
17:34 2,666.58 2,667.27 2,665.16 2,665.37 647,961.5K
17:35 2,665.73 2,666.52 2,665.73 2,666.28 252,126.4K
17:36 2,666.59 2,666.59 2,665.20 2,665.44 246,125.2K
17:37 2,665.39 2,665.44 2,663.74 2,663.74 239,550.6K
17:38 2,662.98 2,663.74 2,662.98 2,663.51 326,955.6K
17:39 2,663.47 2,663.52 2,661.37 2,661.40 293,847.7K
17:40 2,662.34 2,662.88 2,662.20 2,662.24 225,031.3K
17:41 2,662.19 2,663.08 2,662.06 2,663.08 128,009.8K
17:42 2,663.28 2,663.28 2,661.80 2,661.91 211,412.9K
17:43 2,661.88 2,662.73 2,661.71 2,662.62 146,569.6K
17:44 2,662.93 2,662.93 2,662.07 2,662.07 155,989.4K
17:45 2,661.44 2,661.68 2,659.96 2,659.96 232,991.9K
17:46 2,659.64 2,661.98 2,659.26 2,661.88 217,348.5K
17:47 2,662.16 2,662.61 2,662.07 2,662.50 231,363.0K
17:48 2,662.53 2,662.75 2,661.67 2,661.67 189,583.5K
17:49 2,661.88 2,662.59 2,661.55 2,662.59 199,295.1K
17:50 2,662.73 2,662.93 2,661.95 2,661.99 117,242.8K
17:51 2,662.03 2,662.49 2,660.05 2,661.19 191,776.6K
17:52 2,661.58 2,661.81 2,660.34 2,660.34 132,525.3K
17:53 2,660.70 2,662.35 2,660.55 2,662.21 120,231.9K
17:54 2,661.95 2,663.05 2,661.95 2,662.76 136,425.6K
17:55 2,662.89 2,662.99 2,662.20 2,662.78 165,388.3K
17:56 2,663.05 2,663.15 2,661.25 2,661.25 174,775.7K
17:57 2,661.17 2,661.49 2,660.58 2,661.49 120,687.5K
17:58 2,661.32 2,661.32 2,660.17 2,660.34 121,682.8K
17:59 2,660.01 2,660.02 2,657.93 2,657.93 348,838.4K
18:00 2,657.83 2,659.39 2,657.77 2,659.39 193,524.2K
18:01 2,659.51 2,659.54 2,658.04 2,658.55 163,593.2K
18:02 2,658.95 2,659.14 2,657.84 2,658.10 98,463.4K
18:03 2,657.64 2,658.25 2,657.51 2,658.25 114,854.5K
18:04 2,658.33 2,658.33 2,657.39 2,657.39 186,595.7K
18:05 2,657.41 2,657.57 2,656.74 2,657.06 241,807.5K
18:06 2,657.74 2,659.19 2,657.74 2,659.11 182,167.6K
18:07 2,659.12 2,659.20 2,658.53 2,658.93 89,878.9K
18:08 2,659.13 2,659.13 2,658.56 2,658.72 132,177.5K
18:09 2,658.96 2,659.06 2,658.45 2,658.95 107,626.5K
18:10 2,658.96 2,659.00 2,658.08 2,658.95 83,160.7K
18:11 2,659.23 2,660.31 2,659.23 2,659.93 169,840.4K
18:12 2,660.20 2,660.20 2,657.59 2,657.60 152,775.8K
18:13 2,657.45 2,657.81 2,656.26 2,656.26 126,983.4K
18:14 2,656.21 2,656.21 2,655.03 2,655.25 274,470.7K
18:15 2,655.00 2,655.28 2,654.63 2,654.73 191,216.1K
18:16 2,654.41 2,654.53 2,652.36 2,652.87 367,855.4K
18:17 2,653.28 2,653.46 2,650.95 2,650.96 347,674.1K
18:18 2,651.18 2,651.18 2,648.39 2,648.52 353,278.5K
18:19 2,648.24 2,649.79 2,647.93 2,648.79 409,189.3K
18:20 2,648.98 2,648.98 2,647.60 2,647.82 351,850.7K
18:21 2,646.30 2,646.39 2,645.20 2,645.31 545,676.2K
18:22 2,645.15 2,645.22 2,643.51 2,643.51 451,948.3K
18:23 2,643.83 2,643.83 2,640.91 2,641.19 600,854.1K
18:24 2,641.85 2,641.96 2,640.55 2,641.90 468,609.3K
18:25 2,642.05 2,642.05 2,639.99 2,640.70 366,018.7K
18:26 2,641.12 2,641.70 2,640.02 2,640.02 259,168.6K
18:27 2,639.91 2,640.14 2,639.15 2,639.37 268,212.6K
18:28 2,639.18 2,639.39 2,638.31 2,639.05 392,227.6K
18:29 2,639.03 2,640.18 2,638.93 2,640.18 191,463.7K
18:30 2,640.62 2,640.62 2,639.77 2,640.07 313,817.9K
18:31 2,640.19 2,641.52 2,639.69 2,641.49 273,904.2K
18:32 2,641.71 2,642.89 2,641.67 2,642.89 226,074.1K
18:33 2,643.76 2,645.00 2,643.67 2,644.93 276,384.5K
18:34 2,644.91 2,644.91 2,641.74 2,642.58 342,512.0K
18:35 2,642.63 2,643.67 2,642.62 2,643.67 189,896.7K
18:36 2,643.82 2,644.07 2,643.54 2,643.61 136,845.6K
18:37 2,643.82 2,644.54 2,643.69 2,643.93 205,679.1K
18:38 2,643.77 2,643.77 2,642.91 2,642.91 186,915.0K
18:39 2,643.05 2,643.49 2,642.96 2,643.27 100,500.2K
18:40 2,643.22 2,643.22 2,643.22 2,643.22 539,951.6K
18:43 2,642.02 2,642.02 2,642.02 2,642.02 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음