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 2,815.88 2,815.88 2,814.70 2,814.85 575,657.3K
10:01 2,814.84 2,815.89 2,814.84 2,815.89 98,970.6K
10:02 2,815.90 2,816.54 2,815.74 2,816.54 66,312.0K
10:03 2,816.41 2,816.74 2,816.16 2,816.16 72,705.2K
10:04 2,815.83 2,815.83 2,814.99 2,814.99 67,982.6K
10:05 2,814.77 2,815.39 2,814.74 2,815.39 89,301.5K
10:06 2,815.48 2,815.48 2,814.93 2,815.26 88,417.1K
10:07 2,815.45 2,816.60 2,815.44 2,816.45 111,736.3K
10:08 2,816.60 2,816.88 2,816.17 2,816.18 104,318.3K
10:09 2,815.87 2,816.67 2,815.86 2,816.61 90,460.0K
10:10 2,816.95 2,817.10 2,816.92 2,816.92 63,664.0K
10:11 2,816.53 2,816.53 2,816.08 2,816.08 61,296.8K
10:12 2,815.94 2,816.26 2,815.59 2,816.26 197,613.8K
10:13 2,816.44 2,816.63 2,816.35 2,816.63 116,515.8K
10:14 2,816.63 2,817.16 2,816.63 2,817.01 92,753.0K
10:15 2,817.24 2,817.24 2,816.86 2,816.98 84,150.7K
10:16 2,816.88 2,817.44 2,816.88 2,817.43 71,308.6K
10:17 2,817.60 2,818.21 2,817.57 2,818.09 100,497.1K
10:18 2,818.00 2,818.00 2,817.20 2,817.63 57,758.8K
10:19 2,817.62 2,818.15 2,817.54 2,818.14 55,205.8K
10:20 2,818.19 2,818.47 2,818.19 2,818.32 49,904.4K
10:21 2,818.28 2,818.29 2,817.98 2,817.98 43,264.1K
10:22 2,817.88 2,817.88 2,817.25 2,817.25 68,134.2K
10:23 2,817.50 2,817.60 2,817.31 2,817.60 68,064.7K
10:24 2,817.27 2,817.27 2,816.24 2,816.24 103,801.9K
10:25 2,816.54 2,816.83 2,816.54 2,816.62 103,278.9K
10:26 2,816.73 2,816.73 2,816.41 2,816.72 106,044.6K
10:27 2,816.56 2,816.64 2,816.49 2,816.59 33,296.2K
10:28 2,816.72 2,816.82 2,816.69 2,816.69 65,807.5K
10:29 2,816.81 2,817.17 2,816.69 2,817.11 82,047.8K
10:30 2,816.13 2,816.13 2,815.28 2,815.28 100,767.6K
10:31 2,814.68 2,815.41 2,814.44 2,814.92 169,958.0K
10:32 2,814.88 2,815.72 2,814.86 2,815.62 101,761.7K
10:33 2,815.48 2,815.87 2,815.37 2,815.85 51,077.4K
10:34 2,815.63 2,815.63 2,814.77 2,814.77 57,178.6K
10:35 2,814.74 2,815.17 2,814.74 2,815.08 44,636.9K
10:36 2,814.98 2,815.23 2,814.98 2,815.16 38,212.5K
10:37 2,814.88 2,815.10 2,814.75 2,814.86 112,061.0K
10:38 2,814.82 2,814.82 2,813.16 2,813.45 145,227.5K
10:39 2,813.25 2,813.25 2,811.79 2,811.92 205,546.3K
10:40 2,812.02 2,812.46 2,812.01 2,812.39 122,804.3K
10:41 2,812.43 2,812.73 2,812.34 2,812.34 55,682.1K
10:42 2,812.26 2,812.50 2,812.16 2,812.16 53,861.7K
10:43 2,812.07 2,812.25 2,812.03 2,812.25 52,421.1K
10:44 2,812.16 2,812.16 2,811.95 2,812.10 48,359.3K
10:45 2,811.77 2,812.32 2,811.70 2,812.32 85,439.1K
10:46 2,812.45 2,812.85 2,812.38 2,812.68 117,309.3K
10:47 2,813.20 2,813.20 2,812.21 2,812.65 113,811.3K
10:48 2,812.60 2,812.94 2,812.60 2,812.94 62,477.2K
10:49 2,812.99 2,813.14 2,812.95 2,813.14 51,026.3K
10:50 2,813.04 2,813.91 2,813.04 2,813.91 68,682.0K
10:51 2,813.84 2,813.84 2,813.59 2,813.68 61,718.6K
10:52 2,813.64 2,813.75 2,813.26 2,813.26 37,334.6K
10:53 2,813.18 2,813.31 2,813.18 2,813.18 45,292.1K
10:54 2,813.09 2,813.22 2,813.03 2,813.19 58,982.5K
10:55 2,813.18 2,813.82 2,813.18 2,813.77 62,255.3K
10:56 2,813.81 2,814.06 2,813.71 2,813.74 80,121.5K
10:57 2,813.82 2,814.46 2,813.81 2,814.45 74,556.9K
10:58 2,814.56 2,815.20 2,814.49 2,815.20 86,922.8K
10:59 2,815.32 2,815.37 2,815.10 2,815.13 42,939.9K
11:00 2,815.04 2,815.17 2,814.94 2,814.98 42,605.7K
11:01 2,814.95 2,815.13 2,814.76 2,815.13 56,183.7K
11:02 2,815.23 2,815.40 2,815.17 2,815.34 29,739.0K
11:03 2,815.09 2,815.69 2,815.09 2,815.67 138,414.0K
11:04 2,815.79 2,816.52 2,815.79 2,816.47 79,792.7K
11:05 2,816.53 2,816.75 2,816.50 2,816.50 61,612.6K
11:06 2,816.36 2,816.36 2,816.05 2,816.06 69,013.9K
11:07 2,816.02 2,816.74 2,816.02 2,816.74 48,107.8K
11:08 2,816.58 2,816.58 2,816.07 2,816.07 33,517.0K
11:09 2,816.00 2,816.21 2,815.97 2,816.04 34,336.5K
11:10 2,816.00 2,816.37 2,816.00 2,816.37 42,729.1K
11:11 2,816.29 2,816.56 2,816.25 2,816.33 29,799.5K
11:12 2,816.38 2,816.43 2,816.23 2,816.40 44,788.9K
11:13 2,816.52 2,816.52 2,816.25 2,816.39 42,628.0K
11:14 2,816.24 2,816.28 2,816.19 2,816.23 51,985.8K
11:15 2,816.28 2,816.38 2,815.99 2,816.33 80,542.1K
11:16 2,816.30 2,816.38 2,816.10 2,816.10 32,188.5K
11:17 2,816.15 2,816.16 2,815.91 2,816.05 38,869.9K
11:18 2,816.12 2,816.76 2,816.12 2,816.68 115,046.2K
11:19 2,816.60 2,816.64 2,816.19 2,816.19 35,681.7K
11:20 2,816.17 2,816.17 2,815.91 2,815.96 42,063.8K
11:21 2,815.94 2,816.18 2,815.83 2,816.13 30,073.9K
11:22 2,816.17 2,816.31 2,816.17 2,816.21 62,952.3K
11:23 2,816.24 2,816.27 2,815.81 2,816.07 71,720.5K
11:24 2,816.05 2,816.27 2,816.05 2,816.11 54,098.9K
11:25 2,816.06 2,816.36 2,816.01 2,816.08 28,831.7K
11:26 2,816.26 2,816.26 2,815.79 2,815.79 80,211.4K
11:27 2,815.85 2,815.91 2,815.60 2,815.65 74,815.1K
11:28 2,815.60 2,815.73 2,815.60 2,815.62 42,802.1K
11:29 2,815.59 2,815.69 2,815.20 2,815.20 84,790.6K
11:30 2,814.78 2,814.78 2,814.08 2,814.42 135,208.3K
11:31 2,814.20 2,814.63 2,814.17 2,814.63 92,371.0K
11:32 2,814.39 2,814.96 2,814.37 2,814.96 129,568.8K
11:33 2,815.00 2,815.11 2,814.81 2,814.89 46,970.2K
11:34 2,814.98 2,814.99 2,814.46 2,814.61 55,080.3K
11:35 2,814.72 2,814.73 2,814.58 2,814.66 60,418.9K
11:36 2,814.53 2,814.53 2,814.10 2,814.10 76,359.3K
11:37 2,814.00 2,814.35 2,813.96 2,814.31 97,275.9K
11:38 2,814.30 2,814.36 2,814.24 2,814.30 69,329.0K
11:39 2,814.30 2,814.38 2,814.25 2,814.31 55,242.4K
11:40 2,814.23 2,814.56 2,814.23 2,814.54 55,455.1K
11:41 2,814.73 2,814.74 2,814.64 2,814.73 76,864.4K
11:42 2,814.56 2,814.57 2,814.38 2,814.55 77,965.1K
11:43 2,814.52 2,814.52 2,814.23 2,814.46 54,633.4K
11:44 2,814.42 2,814.42 2,814.11 2,814.15 59,243.5K
11:45 2,814.56 2,814.56 2,814.16 2,814.43 118,867.9K
11:46 2,814.57 2,814.92 2,814.42 2,814.92 109,352.0K
11:47 2,815.04 2,815.16 2,814.91 2,814.99 67,419.2K
11:48 2,814.96 2,815.09 2,814.90 2,815.09 56,893.7K
11:49 2,815.10 2,815.10 2,813.85 2,813.85 122,460.0K
11:50 2,813.60 2,813.85 2,813.57 2,813.61 107,759.8K
11:51 2,813.59 2,813.73 2,813.45 2,813.68 80,832.7K
11:52 2,813.75 2,814.16 2,813.75 2,814.16 82,323.0K
11:53 2,814.12 2,814.28 2,814.12 2,814.14 45,471.4K
11:54 2,814.18 2,814.19 2,813.95 2,813.95 38,956.7K
11:55 2,813.94 2,814.25 2,813.94 2,814.23 74,239.7K
11:56 2,814.36 2,814.40 2,814.12 2,814.17 60,755.7K
11:57 2,814.28 2,814.34 2,814.15 2,814.22 34,112.1K
11:58 2,814.41 2,814.77 2,814.41 2,814.77 82,020.5K
11:59 2,814.67 2,814.78 2,814.41 2,814.41 59,223.6K
12:00 2,814.26 2,814.89 2,814.26 2,814.86 100,978.3K
12:01 2,814.93 2,815.30 2,814.93 2,815.18 66,878.0K
12:02 2,815.25 2,815.48 2,815.17 2,815.37 60,636.0K
12:03 2,815.42 2,817.24 2,815.42 2,817.08 137,142.6K
12:04 2,817.02 2,817.85 2,817.02 2,817.74 111,581.1K
12:05 2,817.50 2,818.82 2,817.46 2,818.82 107,293.2K
12:06 2,820.57 2,820.57 2,819.98 2,820.00 193,605.3K
12:07 2,819.82 2,820.02 2,819.82 2,819.98 59,708.2K
12:08 2,820.05 2,820.26 2,819.69 2,819.74 75,132.3K
12:09 2,819.84 2,820.69 2,819.84 2,820.62 83,685.0K
12:10 2,821.02 2,821.02 2,820.48 2,820.50 75,484.0K
12:11 2,820.41 2,820.73 2,820.15 2,820.61 55,807.2K
12:12 2,820.45 2,820.45 2,819.74 2,819.74 46,409.4K
12:13 2,819.65 2,819.65 2,817.48 2,817.99 110,721.2K
12:14 2,817.89 2,817.97 2,817.73 2,817.73 61,484.2K
12:15 2,817.78 2,818.17 2,817.77 2,818.17 43,155.3K
12:16 2,818.38 2,818.53 2,818.19 2,818.19 37,465.8K
12:17 2,818.16 2,819.14 2,818.16 2,819.11 57,493.4K
12:18 2,818.77 2,819.09 2,818.77 2,819.09 38,775.8K
12:19 2,819.04 2,819.42 2,819.04 2,819.27 40,931.6K
12:20 2,819.26 2,819.62 2,819.26 2,819.62 32,368.3K
12:21 2,819.60 2,819.85 2,819.60 2,819.61 51,482.0K
12:22 2,819.79 2,820.07 2,819.67 2,819.75 47,568.5K
12:23 2,819.57 2,819.59 2,819.13 2,819.13 46,572.8K
12:24 2,819.12 2,819.28 2,819.10 2,819.12 75,493.1K
12:25 2,819.04 2,819.43 2,818.84 2,819.43 54,520.8K
12:26 2,819.22 2,819.34 2,818.90 2,819.34 55,719.7K
12:27 2,819.21 2,819.97 2,819.21 2,819.95 64,629.4K
12:28 2,820.04 2,820.54 2,820.04 2,820.44 58,666.0K
12:29 2,820.40 2,820.42 2,820.02 2,820.07 42,985.0K
12:30 2,819.86 2,820.01 2,819.78 2,819.88 41,950.7K
12:31 2,819.90 2,819.90 2,819.57 2,819.67 51,284.0K
12:32 2,819.97 2,820.18 2,819.80 2,820.18 43,139.1K
12:33 2,820.20 2,820.93 2,820.14 2,820.93 80,425.5K
12:34 2,820.68 2,820.70 2,819.97 2,820.24 98,580.2K
12:35 2,820.30 2,820.36 2,819.66 2,819.66 122,255.1K
12:36 2,819.31 2,819.34 2,818.50 2,818.62 96,239.5K
12:37 2,818.09 2,818.21 2,817.92 2,817.99 87,334.1K
12:38 2,817.91 2,818.46 2,817.66 2,817.66 152,726.7K
12:39 2,817.88 2,817.88 2,817.37 2,817.63 76,779.6K
12:40 2,817.55 2,817.55 2,817.02 2,817.02 77,171.5K
12:41 2,816.98 2,817.18 2,816.66 2,816.83 55,732.1K
12:42 2,816.35 2,816.60 2,816.34 2,816.56 84,245.2K
12:43 2,816.52 2,816.54 2,815.90 2,816.09 77,582.4K
12:44 2,816.05 2,816.07 2,815.75 2,815.80 43,604.3K
12:45 2,815.78 2,815.84 2,815.64 2,815.69 50,771.0K
12:46 2,815.55 2,815.56 2,814.68 2,814.73 87,096.8K
12:47 2,814.80 2,814.90 2,814.56 2,814.84 66,942.1K
12:48 2,814.86 2,815.01 2,814.80 2,815.01 49,556.6K
12:49 2,815.03 2,815.58 2,815.03 2,815.58 54,903.7K
12:50 2,815.69 2,815.83 2,815.64 2,815.68 59,799.7K
12:51 2,815.84 2,816.20 2,815.84 2,815.93 57,116.6K
12:52 2,815.94 2,816.23 2,815.80 2,816.12 39,508.7K
12:53 2,816.06 2,816.72 2,816.06 2,816.72 64,721.1K
12:54 2,816.83 2,816.95 2,816.75 2,816.85 25,249.1K
12:55 2,816.93 2,816.93 2,816.21 2,816.25 38,301.8K
12:56 2,816.27 2,816.27 2,815.78 2,815.78 42,901.4K
12:57 2,815.81 2,815.98 2,815.81 2,815.94 28,811.1K
12:58 2,815.88 2,815.88 2,815.47 2,815.58 75,799.2K
12:59 2,815.47 2,816.15 2,815.47 2,816.06 79,731.2K
13:00 2,816.09 2,816.37 2,815.65 2,816.37 67,377.3K
13:01 2,816.55 2,816.66 2,816.32 2,816.36 61,225.0K
13:02 2,816.25 2,816.25 2,815.72 2,815.76 52,568.6K
13:03 2,815.58 2,815.79 2,815.56 2,815.61 42,862.2K
13:04 2,815.80 2,816.53 2,815.65 2,816.46 81,815.3K
13:05 2,816.45 2,816.76 2,816.37 2,816.59 80,188.6K
13:06 2,816.72 2,817.72 2,816.72 2,817.66 100,449.8K
13:07 2,817.39 2,817.59 2,816.84 2,816.92 63,219.7K
13:08 2,817.06 2,817.07 2,815.71 2,815.71 84,434.4K
13:09 2,815.42 2,815.55 2,814.06 2,814.16 130,044.2K
13:10 2,811.81 2,811.81 2,809.99 2,810.28 456,029.1K
13:11 2,810.08 2,811.33 2,809.96 2,811.33 111,681.5K
13:12 2,811.35 2,811.40 2,811.09 2,811.16 55,002.1K
13:13 2,811.10 2,811.25 2,810.87 2,811.25 47,726.2K
13:14 2,811.33 2,811.90 2,811.26 2,811.81 65,453.1K
13:15 2,811.84 2,811.86 2,811.18 2,811.43 63,110.2K
13:16 2,811.33 2,811.70 2,811.33 2,811.65 68,558.1K
13:17 2,811.80 2,813.53 2,811.78 2,813.53 118,175.9K
13:18 2,814.26 2,814.53 2,814.17 2,814.26 80,834.1K
13:19 2,814.41 2,814.83 2,814.33 2,814.46 76,097.4K
13:20 2,814.72 2,815.44 2,814.69 2,815.44 72,889.9K
13:21 2,815.39 2,815.44 2,814.43 2,814.43 85,401.3K
13:22 2,814.69 2,815.78 2,814.69 2,815.78 128,026.1K
13:23 2,816.19 2,817.36 2,816.19 2,817.28 176,395.6K
13:24 2,817.43 2,819.73 2,817.34 2,819.73 313,405.9K
13:25 2,819.75 2,820.11 2,818.91 2,819.20 269,014.0K
13:26 2,819.19 2,819.24 2,818.94 2,818.94 120,690.6K
13:27 2,818.89 2,819.54 2,818.71 2,818.87 164,988.5K
13:28 2,818.82 2,820.23 2,818.82 2,820.00 155,583.4K
13:29 2,819.71 2,820.63 2,817.52 2,820.63 181,378.5K
13:30 2,825.62 2,825.62 2,799.44 2,805.12 4,294,967.3K
13:31 2,810.01 2,810.01 2,805.11 2,805.56 1,619,854.3K
13:32 2,805.39 2,811.83 2,805.39 2,810.27 1,085,127.8K
13:33 2,808.78 2,808.78 2,806.79 2,806.79 730,015.2K
13:34 2,806.69 2,806.69 2,801.17 2,801.17 796,434.2K
13:35 2,797.58 2,797.58 2,788.68 2,788.68 2,566,525.2K
13:36 2,788.21 2,793.16 2,787.97 2,793.16 1,251,205.8K
13:37 2,794.01 2,798.22 2,793.94 2,798.22 783,873.0K
13:38 2,797.82 2,798.63 2,795.33 2,795.77 592,829.1K
13:39 2,797.38 2,800.05 2,796.94 2,800.05 543,971.1K
13:40 2,801.06 2,801.06 2,798.43 2,799.53 672,176.1K
13:41 2,799.41 2,799.41 2,795.35 2,796.35 664,022.3K
13:42 2,797.22 2,799.98 2,797.22 2,799.81 461,642.4K
13:43 2,800.01 2,803.43 2,799.99 2,803.43 379,508.1K
13:44 2,804.34 2,804.34 2,800.97 2,803.27 496,493.0K
13:45 2,803.12 2,805.33 2,801.14 2,805.33 609,135.9K
13:46 2,805.91 2,809.13 2,805.91 2,809.13 894,790.7K
13:47 2,809.51 2,811.94 2,809.51 2,811.94 890,447.2K
13:48 2,813.08 2,813.08 2,808.24 2,808.24 671,875.4K
13:49 2,809.39 2,810.20 2,808.49 2,808.49 426,057.9K
13:50 2,809.05 2,812.34 2,809.05 2,812.00 522,147.2K
13:51 2,809.75 2,811.31 2,809.75 2,810.47 541,051.9K
13:52 2,809.73 2,809.82 2,806.65 2,806.65 559,072.2K
13:53 2,806.55 2,806.61 2,805.19 2,805.80 461,527.9K
13:54 2,806.93 2,810.47 2,806.93 2,810.47 423,341.2K
13:55 2,809.97 2,810.27 2,807.50 2,809.48 369,068.7K
13:56 2,809.53 2,810.26 2,808.74 2,810.26 346,394.1K
13:57 2,809.82 2,809.82 2,806.70 2,806.70 262,588.4K
13:58 2,807.34 2,807.92 2,807.34 2,807.81 346,811.0K
13:59 2,807.65 2,809.18 2,807.65 2,809.18 358,952.7K
14:00 2,808.96 2,810.03 2,808.96 2,810.01 153,013.4K
14:01 2,810.19 2,811.32 2,810.19 2,811.32 203,676.4K
14:02 2,811.16 2,811.44 2,810.95 2,811.44 118,032.5K
14:03 2,811.39 2,812.31 2,811.39 2,812.13 188,722.4K
14:04 2,811.53 2,812.14 2,811.10 2,812.14 213,766.8K
14:05 2,811.22 2,811.22 2,805.42 2,805.57 540,074.9K
14:06 2,805.46 2,805.63 2,804.71 2,804.71 256,178.0K
14:07 2,804.37 2,805.59 2,804.33 2,805.35 276,471.1K
14:08 2,805.58 2,806.12 2,805.58 2,805.92 135,445.3K
14:09 2,805.99 2,805.99 2,803.45 2,803.55 343,297.1K
14:10 2,803.57 2,803.57 2,801.35 2,801.78 416,670.3K
14:11 2,802.04 2,802.72 2,801.73 2,801.73 222,191.9K
14:12 2,801.67 2,801.67 2,801.01 2,801.26 148,646.6K
14:13 2,801.24 2,802.00 2,800.67 2,802.00 152,074.4K
14:14 2,802.39 2,802.78 2,802.28 2,802.55 126,666.0K
14:15 2,802.40 2,804.09 2,802.40 2,804.09 134,384.8K
14:16 2,804.29 2,804.29 2,803.55 2,803.68 107,235.4K
14:17 2,802.91 2,803.62 2,802.69 2,803.62 118,963.0K
14:18 2,803.86 2,805.00 2,803.86 2,804.66 118,180.9K
14:19 2,804.81 2,807.35 2,804.78 2,807.35 158,327.7K
14:20 2,808.13 2,815.34 2,807.11 2,814.70 508,475.9K
14:21 2,815.42 2,817.92 2,814.65 2,817.12 693,758.9K
14:22 2,816.54 2,816.54 2,815.05 2,815.05 200,690.1K
14:23 2,815.08 2,816.26 2,814.82 2,816.14 211,586.0K
14:24 2,816.29 2,816.82 2,816.10 2,816.10 194,365.0K
14:25 2,815.90 2,815.90 2,814.72 2,814.72 180,211.0K
14:26 2,814.54 2,814.68 2,814.40 2,814.68 103,389.4K
14:27 2,814.61 2,814.61 2,814.26 2,814.33 128,032.1K
14:28 2,814.33 2,814.76 2,814.09 2,814.09 99,848.8K
14:29 2,813.84 2,814.03 2,813.11 2,813.11 100,730.8K
14:30 2,812.43 2,813.62 2,812.43 2,813.62 130,953.2K
14:31 2,814.26 2,814.57 2,814.18 2,814.18 94,079.4K
14:32 2,814.17 2,815.67 2,814.17 2,815.63 110,197.5K
14:33 2,815.48 2,816.60 2,815.48 2,815.60 123,128.2K
14:34 2,815.02 2,815.02 2,813.73 2,814.35 107,250.4K
14:35 2,814.44 2,814.54 2,813.42 2,813.42 63,392.4K
14:36 2,812.20 2,812.86 2,811.42 2,812.86 138,846.3K
14:37 2,813.14 2,813.43 2,812.86 2,813.13 74,575.8K
14:38 2,812.82 2,812.90 2,812.61 2,812.63 78,329.3K
14:39 2,812.63 2,813.40 2,812.63 2,813.40 86,029.5K
14:40 2,813.23 2,813.40 2,812.56 2,812.87 102,117.5K
14:41 2,811.93 2,811.93 2,810.91 2,810.95 192,488.4K
14:42 2,811.18 2,811.61 2,811.03 2,811.42 103,382.4K
14:43 2,811.28 2,811.38 2,810.07 2,810.34 104,805.0K
14:44 2,810.50 2,810.50 2,809.40 2,809.40 144,937.2K
14:45 2,809.36 2,809.96 2,809.18 2,809.96 66,978.1K
14:46 2,809.87 2,809.96 2,809.29 2,809.29 75,836.0K
14:47 2,809.46 2,809.46 2,807.94 2,807.99 276,578.7K
14:48 2,808.24 2,808.57 2,806.34 2,806.63 170,204.1K
14:49 2,806.69 2,807.02 2,806.34 2,807.02 83,604.0K
14:50 2,807.33 2,808.25 2,807.33 2,808.25 58,612.6K
14:51 2,808.51 2,809.03 2,808.49 2,808.91 63,260.6K
14:52 2,808.78 2,808.78 2,807.87 2,808.33 55,346.6K
14:53 2,808.38 2,809.76 2,808.38 2,809.76 65,327.0K
14:54 2,809.77 2,810.08 2,809.62 2,810.01 90,504.7K
14:55 2,809.68 2,809.78 2,809.38 2,809.40 126,892.4K
14:56 2,808.89 2,808.89 2,806.92 2,806.92 119,781.2K
14:57 2,807.24 2,807.86 2,807.24 2,807.48 87,371.0K
14:58 2,807.56 2,808.24 2,807.56 2,808.19 51,133.1K
14:59 2,808.08 2,808.09 2,807.39 2,807.56 48,410.0K
15:00 2,806.44 2,807.23 2,806.33 2,807.14 99,707.3K
15:01 2,806.98 2,806.98 2,806.62 2,806.84 46,882.8K
15:02 2,807.19 2,807.19 2,804.75 2,804.79 211,288.0K
15:03 2,805.62 2,807.83 2,805.62 2,807.83 178,011.5K
15:04 2,807.91 2,809.42 2,807.91 2,809.13 107,480.9K
15:05 2,809.33 2,810.32 2,809.33 2,810.29 150,674.4K
15:06 2,810.67 2,811.28 2,810.67 2,811.27 120,892.2K
15:07 2,811.33 2,812.98 2,811.33 2,812.12 122,922.0K
15:08 2,812.10 2,812.66 2,811.52 2,811.52 121,107.6K
15:09 2,811.48 2,811.77 2,811.24 2,811.31 123,044.3K
15:10 2,811.13 2,811.13 2,810.11 2,811.00 86,270.4K
15:11 2,811.14 2,812.30 2,811.05 2,811.18 107,042.1K
15:12 2,810.98 2,810.98 2,808.42 2,808.51 144,902.0K
15:13 2,808.65 2,809.37 2,808.62 2,809.37 80,634.6K
15:14 2,809.27 2,811.17 2,809.27 2,810.33 79,363.2K
15:15 2,809.75 2,809.95 2,809.53 2,809.53 50,382.9K
15:16 2,809.54 2,809.54 2,807.99 2,808.46 109,620.7K
15:17 2,808.57 2,809.88 2,808.57 2,809.88 44,815.0K
15:18 2,809.93 2,810.70 2,809.93 2,810.70 71,299.9K
15:19 2,810.82 2,810.92 2,810.32 2,810.49 41,737.4K
15:20 2,810.68 2,810.72 2,810.14 2,810.20 71,398.0K
15:21 2,810.48 2,811.36 2,810.48 2,811.36 69,056.4K
15:22 2,811.49 2,813.91 2,811.49 2,813.81 179,789.4K
15:23 2,813.99 2,813.99 2,813.06 2,813.17 79,503.4K
15:24 2,813.21 2,813.33 2,812.61 2,812.61 64,257.8K
15:25 2,813.18 2,813.81 2,813.18 2,813.70 122,526.6K
15:26 2,813.50 2,814.48 2,813.50 2,814.47 92,912.4K
15:27 2,814.64 2,814.64 2,814.29 2,814.59 175,987.8K
15:28 2,814.66 2,814.98 2,814.54 2,814.94 129,879.5K
15:29 2,815.35 2,815.45 2,814.75 2,814.75 108,024.3K
15:30 2,815.12 2,815.97 2,815.12 2,815.97 93,478.6K
15:31 2,815.91 2,815.91 2,814.76 2,814.76 101,198.7K
15:32 2,814.65 2,815.02 2,814.35 2,815.02 83,804.0K
15:33 2,815.46 2,816.40 2,815.46 2,816.40 120,383.4K
15:34 2,816.37 2,816.37 2,814.95 2,814.97 92,519.0K
15:35 2,814.88 2,814.88 2,813.93 2,814.10 71,851.6K
15:36 2,814.05 2,814.48 2,813.92 2,813.92 119,919.8K
15:37 2,813.18 2,813.29 2,813.11 2,813.19 68,827.8K
15:38 2,813.31 2,813.33 2,813.07 2,813.19 58,864.4K
15:39 2,813.10 2,813.31 2,812.84 2,812.84 118,720.4K
15:40 2,811.31 2,811.40 2,810.36 2,810.37 168,418.5K
15:41 2,810.20 2,810.50 2,810.20 2,810.37 76,795.1K
15:42 2,810.49 2,810.75 2,810.38 2,810.59 39,024.7K
15:43 2,810.39 2,810.39 2,807.64 2,807.70 261,286.5K
15:44 2,807.44 2,807.59 2,805.18 2,805.18 371,334.4K
15:45 2,804.60 2,805.96 2,804.60 2,805.96 200,932.8K
15:46 2,805.94 2,806.93 2,805.94 2,806.93 101,944.4K
15:47 2,806.97 2,806.97 2,806.26 2,806.31 99,623.6K
15:48 2,806.19 2,806.41 2,802.90 2,802.90 191,108.5K
15:49 2,801.39 2,801.39 2,796.57 2,796.57 1,281,302.1K
15:50 2,796.16 2,798.42 2,795.89 2,798.42 374,917.8K
15:51 2,798.23 2,798.88 2,797.86 2,797.86 168,930.4K
15:52 2,797.83 2,798.20 2,797.70 2,798.20 152,278.1K
15:53 2,798.97 2,799.09 2,798.17 2,798.84 157,115.4K
15:54 2,798.84 2,798.84 2,798.37 2,798.40 112,063.5K
15:55 2,798.25 2,798.55 2,797.24 2,798.36 152,883.0K
15:56 2,798.54 2,799.84 2,798.39 2,799.61 130,014.1K
15:57 2,800.02 2,800.37 2,799.85 2,799.85 76,199.0K
15:58 2,799.41 2,799.41 2,798.91 2,798.91 123,573.5K
15:59 2,798.89 2,799.10 2,798.36 2,798.36 68,633.3K
16:00 2,797.84 2,797.84 2,795.83 2,796.46 306,950.3K
16:01 2,796.05 2,796.35 2,795.96 2,796.22 226,024.0K
16:02 2,796.64 2,797.51 2,796.64 2,797.47 144,605.5K
16:03 2,797.50 2,797.55 2,796.71 2,796.80 118,859.6K
16:04 2,796.81 2,796.91 2,796.14 2,796.14 133,435.2K
16:05 2,796.27 2,796.44 2,795.66 2,796.00 139,823.1K
16:06 2,796.53 2,797.47 2,796.53 2,796.95 98,944.5K
16:07 2,796.68 2,796.68 2,794.27 2,794.27 171,713.5K
16:08 2,793.60 2,793.72 2,792.04 2,792.04 346,511.6K
16:09 2,792.19 2,792.19 2,788.00 2,788.03 604,768.2K
16:10 2,788.15 2,788.23 2,786.18 2,786.18 418,003.8K
16:11 2,786.45 2,787.09 2,785.73 2,787.09 300,342.8K
16:12 2,787.29 2,788.21 2,787.29 2,788.02 201,666.2K
16:13 2,787.33 2,787.33 2,786.24 2,786.67 306,227.8K
16:14 2,786.37 2,787.02 2,786.03 2,786.93 297,962.5K
16:15 2,786.92 2,787.16 2,786.29 2,786.36 202,453.8K
16:16 2,786.16 2,788.73 2,786.16 2,788.73 253,540.8K
16:17 2,788.81 2,788.81 2,786.62 2,786.80 213,487.9K
16:18 2,786.92 2,788.64 2,786.92 2,788.64 161,189.4K
16:19 2,788.14 2,788.25 2,787.31 2,787.31 128,832.2K
16:20 2,787.44 2,787.62 2,786.70 2,786.70 120,948.6K
16:21 2,787.22 2,788.08 2,786.84 2,788.08 140,095.1K
16:22 2,788.21 2,788.63 2,788.21 2,788.40 126,242.3K
16:23 2,788.78 2,789.54 2,788.78 2,789.54 110,481.6K
16:24 2,790.19 2,790.19 2,788.88 2,788.88 152,620.4K
16:25 2,788.79 2,788.84 2,787.20 2,787.22 105,279.9K
16:26 2,787.14 2,787.14 2,783.17 2,783.17 464,232.2K
16:27 2,783.07 2,783.07 2,781.77 2,781.77 352,351.8K
16:28 2,780.95 2,781.62 2,780.70 2,781.53 441,536.0K
16:29 2,781.76 2,782.64 2,781.24 2,782.64 167,120.4K
16:30 2,781.04 2,782.09 2,780.48 2,782.09 176,790.3K
16:31 2,781.58 2,782.15 2,780.72 2,781.59 132,108.7K
16:32 2,781.64 2,781.78 2,781.35 2,781.78 94,812.8K
16:33 2,781.93 2,781.93 2,781.00 2,781.45 289,183.9K
16:34 2,782.26 2,784.69 2,782.26 2,784.16 217,347.2K
16:35 2,783.53 2,784.16 2,783.28 2,784.16 152,950.1K
16:36 2,784.51 2,784.80 2,783.78 2,784.17 127,221.8K
16:37 2,784.61 2,787.18 2,784.61 2,787.18 177,478.7K
16:38 2,787.18 2,787.26 2,786.65 2,786.65 152,872.4K
16:39 2,786.64 2,787.77 2,786.64 2,787.77 115,702.7K
16:40 2,787.49 2,788.44 2,787.42 2,788.32 99,282.7K
16:41 2,788.22 2,789.31 2,788.13 2,789.31 169,713.1K
16:42 2,789.48 2,789.60 2,788.97 2,789.26 120,372.4K
16:43 2,789.15 2,789.46 2,788.95 2,789.45 91,117.3K
16:44 2,789.72 2,791.19 2,789.72 2,791.10 228,600.4K
16:45 2,791.42 2,791.72 2,791.13 2,791.13 158,284.3K
16:46 2,791.18 2,791.59 2,791.10 2,791.21 93,578.6K
16:47 2,791.26 2,791.26 2,790.41 2,790.47 105,594.5K
16:48 2,790.14 2,790.14 2,788.86 2,788.86 98,517.0K
16:49 2,788.41 2,788.46 2,787.54 2,788.39 105,987.6K
16:50 2,788.83 2,789.02 2,783.45 2,784.49 363,530.4K
16:51 2,784.69 2,784.69 2,783.54 2,783.75 143,313.2K
16:52 2,783.90 2,788.43 2,783.78 2,788.34 231,649.7K
16:53 2,789.18 2,789.18 2,787.84 2,788.03 77,563.3K
16:54 2,788.09 2,788.34 2,787.96 2,787.98 74,317.6K
16:55 2,788.10 2,788.10 2,787.13 2,787.26 66,045.6K
16:56 2,787.10 2,787.10 2,786.03 2,786.62 110,663.0K
16:57 2,786.22 2,786.43 2,785.79 2,785.79 85,927.6K
16:58 2,785.78 2,786.12 2,785.54 2,785.68 118,993.2K
16:59 2,785.73 2,786.53 2,785.73 2,786.53 145,695.6K
17:00 2,785.49 2,785.59 2,784.54 2,784.65 124,461.7K
17:01 2,784.59 2,785.07 2,784.55 2,785.07 52,734.9K
17:02 2,785.20 2,785.20 2,784.46 2,784.46 55,841.0K
17:03 2,784.12 2,784.12 2,781.81 2,781.81 151,449.5K
17:04 2,781.64 2,781.64 2,780.86 2,781.11 213,729.6K
17:05 2,781.30 2,781.30 2,777.76 2,777.76 305,653.9K
17:06 2,777.29 2,778.14 2,777.11 2,778.14 307,204.0K
17:07 2,777.95 2,778.48 2,777.77 2,778.47 133,534.7K
17:08 2,778.32 2,778.49 2,777.15 2,777.15 228,325.1K
17:09 2,776.91 2,776.91 2,776.27 2,776.68 223,911.8K
17:10 2,776.76 2,776.76 2,775.39 2,775.39 303,548.2K
17:11 2,775.84 2,776.82 2,775.83 2,776.82 161,902.2K
17:12 2,776.89 2,777.95 2,776.79 2,777.95 193,171.7K
17:13 2,777.72 2,777.78 2,776.63 2,776.63 91,387.7K
17:14 2,776.44 2,776.44 2,775.38 2,775.38 190,372.2K
17:15 2,774.83 2,774.83 2,773.81 2,773.81 284,621.1K
17:16 2,773.12 2,774.66 2,773.09 2,774.46 186,138.2K
17:17 2,774.28 2,774.82 2,773.58 2,774.82 123,710.6K
17:18 2,775.27 2,776.35 2,775.22 2,776.09 147,523.3K
17:19 2,776.09 2,777.18 2,776.09 2,776.76 112,768.0K
17:20 2,776.87 2,776.87 2,776.20 2,776.70 80,639.3K
17:21 2,776.83 2,778.52 2,776.70 2,778.40 113,212.6K
17:22 2,778.05 2,778.05 2,776.91 2,777.85 122,466.5K
17:23 2,777.72 2,777.84 2,777.06 2,777.71 66,150.8K
17:24 2,777.22 2,777.22 2,776.24 2,776.24 89,550.1K
17:25 2,775.71 2,775.71 2,774.94 2,775.02 124,959.0K
17:26 2,774.95 2,774.99 2,774.10 2,774.44 138,174.7K
17:27 2,774.68 2,775.67 2,774.52 2,775.67 85,865.5K
17:28 2,775.64 2,775.64 2,774.59 2,774.59 51,222.9K
17:29 2,774.52 2,774.52 2,773.90 2,773.90 54,009.0K
17:30 2,773.83 2,773.83 2,772.17 2,772.31 166,748.2K
17:31 2,772.04 2,772.10 2,770.96 2,770.96 184,001.1K
17:32 2,771.03 2,771.31 2,770.77 2,771.16 102,673.4K
17:33 2,771.05 2,771.05 2,770.84 2,770.97 147,932.3K
17:34 2,770.95 2,771.00 2,770.22 2,770.22 84,724.4K
17:35 2,770.38 2,771.64 2,770.28 2,771.36 188,306.1K
17:36 2,771.60 2,772.64 2,771.54 2,772.64 165,082.3K
17:37 2,772.91 2,774.12 2,772.70 2,773.98 198,205.8K
17:38 2,773.61 2,773.61 2,772.90 2,772.90 102,228.0K
17:39 2,772.37 2,772.38 2,771.97 2,772.32 84,798.9K
17:40 2,772.23 2,772.23 2,771.34 2,771.56 76,456.1K
17:41 2,771.60 2,771.60 2,770.57 2,770.57 115,990.9K
17:42 2,770.46 2,770.46 2,769.82 2,769.89 104,116.7K
17:43 2,769.93 2,771.28 2,769.84 2,771.28 112,636.5K
17:44 2,771.26 2,771.85 2,770.81 2,771.85 129,160.4K
17:45 2,771.85 2,771.87 2,771.25 2,771.37 95,080.4K
17:46 2,771.40 2,773.33 2,771.40 2,773.33 95,817.4K
17:47 2,773.13 2,773.46 2,773.01 2,773.46 124,507.4K
17:48 2,773.75 2,774.77 2,773.75 2,774.77 142,115.1K
17:49 2,775.00 2,775.53 2,774.74 2,775.40 116,354.3K
17:50 2,775.37 2,775.42 2,774.89 2,775.13 111,670.0K
17:51 2,775.37 2,775.47 2,774.44 2,774.44 157,441.3K
17:52 2,774.62 2,775.28 2,774.46 2,775.28 75,426.8K
17:53 2,775.06 2,775.27 2,774.92 2,774.97 63,540.7K
17:54 2,774.24 2,774.24 2,773.07 2,773.22 95,419.6K
17:55 2,773.29 2,774.57 2,773.29 2,774.57 69,381.5K
17:56 2,774.59 2,775.58 2,774.59 2,775.54 92,948.2K
17:57 2,775.64 2,775.75 2,775.42 2,775.75 96,621.2K
17:58 2,776.46 2,776.83 2,776.46 2,776.76 112,942.6K
17:59 2,776.56 2,776.56 2,775.69 2,775.94 99,347.3K
18:00 2,775.12 2,775.57 2,775.07 2,775.57 80,122.3K
18:01 2,775.42 2,775.42 2,774.30 2,774.40 100,876.1K
18:02 2,774.34 2,775.10 2,774.15 2,775.10 71,058.6K
18:03 2,775.14 2,775.22 2,773.83 2,773.93 156,535.3K
18:04 2,773.61 2,774.01 2,773.56 2,774.01 58,741.2K
18:05 2,774.06 2,774.06 2,773.43 2,773.43 69,180.5K
18:06 2,773.33 2,773.33 2,772.46 2,772.52 93,826.3K
18:07 2,772.26 2,772.28 2,771.84 2,772.14 151,036.3K
18:08 2,772.00 2,772.08 2,771.06 2,771.19 276,209.5K
18:09 2,771.09 2,771.09 2,770.04 2,770.04 177,435.2K
18:10 2,770.04 2,770.04 2,769.06 2,769.39 229,640.8K
18:11 2,769.49 2,769.49 2,768.40 2,768.40 149,183.4K
18:12 2,768.35 2,768.48 2,767.98 2,768.33 201,171.1K
18:13 2,767.77 2,768.68 2,767.50 2,768.68 226,623.2K
18:14 2,768.99 2,769.45 2,768.99 2,769.44 195,869.8K
18:15 2,769.12 2,769.15 2,767.84 2,768.46 121,327.0K
18:16 2,768.92 2,770.17 2,768.88 2,770.17 86,964.5K
18:17 2,770.42 2,771.91 2,770.42 2,771.91 116,079.7K
18:18 2,771.77 2,772.06 2,771.77 2,771.99 62,524.8K
18:19 2,771.55 2,772.06 2,771.51 2,771.82 61,952.2K
18:20 2,771.61 2,772.07 2,771.61 2,772.03 62,804.9K
18:21 2,772.22 2,772.32 2,771.64 2,772.32 58,528.3K
18:22 2,772.44 2,772.83 2,772.29 2,772.83 82,774.7K
18:23 2,772.98 2,773.51 2,772.98 2,773.13 73,850.8K
18:24 2,773.19 2,773.26 2,773.11 2,773.15 98,140.0K
18:25 2,773.12 2,773.12 2,769.67 2,769.80 179,927.3K
18:26 2,769.93 2,770.01 2,768.20 2,768.20 164,699.5K
18:27 2,768.35 2,768.69 2,768.33 2,768.64 75,054.5K
18:28 2,768.62 2,768.65 2,768.22 2,768.48 59,860.2K
18:29 2,768.38 2,768.42 2,767.99 2,768.16 66,995.5K
18:30 2,768.11 2,768.11 2,767.51 2,767.69 106,882.1K
18:31 2,767.67 2,768.86 2,767.67 2,768.75 65,157.9K
18:32 2,768.74 2,768.80 2,768.49 2,768.55 98,656.9K
18:33 2,768.62 2,768.97 2,768.61 2,768.61 98,392.2K
18:34 2,768.60 2,769.05 2,768.32 2,769.05 202,362.6K
18:35 2,768.64 2,770.37 2,768.64 2,770.37 204,898.3K
18:36 2,769.90 2,770.46 2,769.81 2,770.46 75,674.0K
18:37 2,770.42 2,771.04 2,770.27 2,771.04 55,394.4K
18:38 2,771.03 2,772.22 2,771.03 2,772.12 48,244.0K
18:39 2,772.04 2,772.38 2,772.04 2,772.38 56,827.0K
18:40 2,772.38 2,772.38 2,772.38 2,772.38 266,827.6K
18:43 2,772.39 2,772.39 2,772.39 2,772.39 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음