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 2,761.60 2,762.94 2,758.78 2,758.87 949,853.2K
10:01 2,758.52 2,759.86 2,757.47 2,759.86 175,554.4K
10:02 2,760.03 2,761.43 2,760.03 2,761.43 122,115.4K
10:03 2,761.52 2,763.83 2,761.52 2,763.52 113,907.9K
10:04 2,763.60 2,765.85 2,763.59 2,765.80 171,739.9K
10:05 2,765.44 2,765.83 2,764.55 2,764.55 161,243.2K
10:06 2,764.17 2,764.17 2,763.11 2,763.11 103,857.0K
10:07 2,762.45 2,762.58 2,761.91 2,762.37 106,989.1K
10:08 2,761.94 2,761.96 2,759.94 2,759.94 145,824.3K
10:09 2,759.51 2,760.22 2,759.49 2,760.19 137,618.1K
10:10 2,760.12 2,760.12 2,759.28 2,759.50 74,561.3K
10:11 2,759.56 2,760.03 2,759.56 2,759.82 36,646.7K
10:12 2,759.89 2,760.02 2,759.52 2,759.52 46,576.8K
10:13 2,759.40 2,759.45 2,758.08 2,758.08 103,246.5K
10:14 2,757.93 2,758.20 2,757.48 2,757.48 135,948.6K
10:15 2,756.89 2,756.89 2,754.35 2,754.35 304,733.8K
10:16 2,753.83 2,756.33 2,753.83 2,756.33 200,014.5K
10:17 2,755.74 2,755.84 2,755.11 2,755.11 124,368.2K
10:18 2,755.27 2,756.04 2,755.18 2,756.03 119,642.4K
10:19 2,756.25 2,757.62 2,756.22 2,757.56 107,040.2K
10:20 2,756.89 2,757.21 2,756.60 2,757.21 112,725.4K
10:21 2,757.29 2,760.28 2,757.29 2,759.98 198,499.8K
10:22 2,759.90 2,759.90 2,759.10 2,759.62 125,015.8K
10:23 2,759.67 2,759.67 2,758.58 2,759.21 129,492.3K
10:24 2,759.43 2,760.13 2,759.34 2,760.12 126,227.4K
10:25 2,759.80 2,760.03 2,759.71 2,760.03 98,541.2K
10:26 2,759.82 2,759.82 2,758.99 2,759.08 87,284.9K
10:27 2,758.89 2,759.04 2,758.50 2,758.58 143,401.0K
10:28 2,758.57 2,758.80 2,757.79 2,757.79 116,350.5K
10:29 2,757.60 2,757.62 2,757.21 2,757.21 91,874.6K
10:30 2,756.95 2,757.06 2,756.80 2,756.80 156,754.6K
10:31 2,756.85 2,757.13 2,756.56 2,757.13 114,230.2K
10:32 2,757.23 2,757.41 2,756.69 2,756.69 99,028.1K
10:33 2,756.64 2,756.72 2,756.11 2,756.11 197,293.3K
10:34 2,756.14 2,758.28 2,756.14 2,758.28 141,281.8K
10:35 2,758.52 2,758.52 2,757.16 2,757.29 137,822.5K
10:36 2,757.36 2,757.77 2,756.62 2,756.62 104,544.7K
10:37 2,756.40 2,756.57 2,756.06 2,756.26 84,793.5K
10:38 2,756.03 2,756.93 2,756.03 2,756.93 90,689.6K
10:39 2,757.28 2,757.30 2,756.54 2,756.71 96,325.9K
10:40 2,756.41 2,756.57 2,755.89 2,755.91 90,837.9K
10:41 2,755.64 2,755.66 2,755.05 2,755.28 243,461.4K
10:42 2,755.11 2,755.15 2,754.13 2,754.13 168,102.4K
10:43 2,753.94 2,753.94 2,752.78 2,752.78 244,146.8K
10:44 2,753.55 2,753.88 2,753.49 2,753.88 226,955.3K
10:45 2,753.67 2,754.62 2,753.48 2,754.60 195,315.8K
10:46 2,754.61 2,754.61 2,754.10 2,754.38 115,029.8K
10:47 2,754.69 2,754.69 2,753.94 2,754.41 288,231.6K
10:48 2,754.45 2,754.50 2,754.29 2,754.41 129,281.8K
10:49 2,754.14 2,754.14 2,753.27 2,753.81 122,050.5K
10:50 2,753.14 2,753.22 2,751.23 2,751.23 191,255.3K
10:51 2,751.36 2,752.44 2,751.36 2,752.07 188,652.9K
10:52 2,753.30 2,756.00 2,753.30 2,755.09 267,136.9K
10:53 2,754.68 2,754.77 2,753.88 2,754.77 165,826.8K
10:54 2,754.82 2,755.09 2,754.71 2,754.71 109,547.0K
10:55 2,754.37 2,755.73 2,754.29 2,755.73 176,167.5K
10:56 2,755.48 2,758.55 2,755.48 2,758.55 340,302.4K
10:57 2,758.63 2,758.85 2,758.37 2,758.85 183,134.5K
10:58 2,759.22 2,759.25 2,759.03 2,759.25 155,218.1K
10:59 2,759.31 2,760.59 2,759.31 2,760.42 126,503.5K
11:00 2,760.34 2,760.73 2,758.54 2,758.54 169,805.1K
11:01 2,758.15 2,759.92 2,758.08 2,759.89 111,336.5K
11:02 2,760.23 2,761.77 2,760.23 2,761.60 198,994.9K
11:03 2,761.63 2,762.98 2,761.44 2,762.68 301,387.1K
11:04 2,762.57 2,762.57 2,762.22 2,762.27 98,825.2K
11:05 2,762.37 2,763.06 2,762.37 2,762.83 172,387.4K
11:06 2,762.80 2,762.80 2,761.34 2,761.43 155,974.2K
11:07 2,760.73 2,761.67 2,760.73 2,761.57 125,568.8K
11:08 2,762.09 2,762.64 2,761.13 2,761.13 112,407.6K
11:09 2,762.41 2,763.10 2,762.32 2,763.10 122,394.4K
11:10 2,763.42 2,765.15 2,763.42 2,765.15 169,542.7K
11:11 2,765.93 2,766.67 2,765.89 2,766.45 221,454.7K
11:12 2,767.04 2,767.61 2,766.60 2,766.64 211,724.1K
11:13 2,766.71 2,766.74 2,765.23 2,765.53 132,024.2K
11:14 2,765.81 2,765.81 2,765.11 2,765.38 130,344.0K
11:15 2,766.11 2,768.07 2,766.11 2,768.04 176,937.2K
11:16 2,768.50 2,768.80 2,767.79 2,767.79 168,567.7K
11:17 2,767.59 2,767.81 2,766.06 2,766.16 190,538.6K
11:18 2,766.20 2,766.23 2,766.03 2,766.03 118,376.4K
11:19 2,766.15 2,766.68 2,766.15 2,766.50 77,428.7K
11:20 2,766.51 2,766.76 2,766.34 2,766.58 99,189.7K
11:21 2,766.37 2,766.60 2,766.27 2,766.48 100,715.3K
11:22 2,766.54 2,766.54 2,765.39 2,765.46 93,316.8K
11:23 2,765.32 2,765.92 2,764.68 2,765.90 107,889.9K
11:24 2,766.46 2,767.01 2,766.46 2,767.01 92,937.9K
11:25 2,766.82 2,766.82 2,765.42 2,765.42 71,850.2K
11:26 2,765.46 2,765.83 2,765.38 2,765.75 57,163.7K
11:27 2,765.88 2,767.27 2,765.88 2,767.27 84,690.3K
11:28 2,767.29 2,767.39 2,765.83 2,765.83 86,366.5K
11:29 2,766.02 2,766.39 2,765.74 2,766.39 63,856.0K
11:30 2,766.37 2,766.38 2,765.96 2,765.96 52,704.3K
11:31 2,765.68 2,766.18 2,765.68 2,766.18 59,746.2K
11:32 2,766.02 2,766.02 2,764.21 2,764.22 93,364.0K
11:33 2,764.05 2,764.24 2,763.93 2,763.93 120,311.6K
11:34 2,764.05 2,764.29 2,764.01 2,764.01 58,575.1K
11:35 2,764.17 2,766.45 2,764.17 2,766.45 155,523.2K
11:36 2,767.15 2,768.82 2,767.15 2,768.82 199,659.0K
11:37 2,770.35 2,770.47 2,769.46 2,769.46 277,317.2K
11:38 2,770.25 2,771.44 2,770.25 2,770.84 177,130.2K
11:39 2,770.78 2,771.13 2,770.62 2,770.62 170,861.4K
11:40 2,771.11 2,771.81 2,771.06 2,771.74 113,644.3K
11:41 2,771.82 2,771.82 2,770.89 2,770.89 128,267.2K
11:42 2,770.57 2,770.57 2,769.84 2,770.11 113,283.6K
11:43 2,769.97 2,769.97 2,769.72 2,769.82 130,198.8K
11:44 2,769.86 2,769.86 2,769.17 2,769.22 136,062.8K
11:45 2,770.10 2,771.48 2,770.10 2,771.48 154,878.7K
11:46 2,771.77 2,772.16 2,771.73 2,772.07 126,547.2K
11:47 2,772.16 2,772.54 2,771.77 2,772.41 103,184.9K
11:48 2,772.42 2,772.42 2,771.43 2,771.43 83,806.6K
11:49 2,771.35 2,771.35 2,770.41 2,770.51 62,751.5K
11:50 2,770.30 2,770.71 2,769.74 2,769.74 70,981.4K
11:51 2,769.84 2,770.53 2,769.84 2,770.53 64,546.7K
11:52 2,770.83 2,772.36 2,770.83 2,772.36 139,442.9K
11:53 2,772.19 2,772.62 2,772.08 2,772.52 90,820.6K
11:54 2,772.61 2,772.79 2,771.97 2,771.97 87,316.8K
11:55 2,771.93 2,771.99 2,771.31 2,771.35 63,258.7K
11:56 2,771.15 2,771.68 2,770.95 2,771.53 84,205.1K
11:57 2,771.54 2,772.95 2,771.54 2,772.95 71,181.2K
11:58 2,773.06 2,773.41 2,773.05 2,773.08 87,560.9K
11:59 2,773.14 2,773.14 2,772.43 2,772.69 89,369.4K
12:00 2,772.53 2,772.66 2,771.89 2,771.89 63,274.9K
12:01 2,772.18 2,772.86 2,772.18 2,772.50 65,063.6K
12:02 2,772.45 2,772.45 2,771.30 2,771.39 65,213.3K
12:03 2,771.36 2,771.68 2,771.12 2,771.12 95,581.1K
12:04 2,770.67 2,770.71 2,769.86 2,769.86 132,780.7K
12:05 2,769.12 2,769.75 2,768.95 2,769.75 155,559.2K
12:06 2,769.69 2,770.63 2,769.69 2,770.63 70,350.5K
12:07 2,770.53 2,770.61 2,770.13 2,770.19 63,756.1K
12:08 2,769.98 2,770.63 2,769.98 2,770.63 56,721.1K
12:09 2,772.02 2,773.54 2,772.02 2,772.82 181,091.3K
12:10 2,773.23 2,773.23 2,772.42 2,772.66 108,247.0K
12:11 2,772.49 2,773.81 2,772.49 2,773.57 80,887.3K
12:12 2,773.18 2,773.18 2,771.65 2,771.93 93,170.3K
12:13 2,771.73 2,771.73 2,770.49 2,770.70 61,264.5K
12:14 2,770.99 2,771.72 2,770.99 2,771.29 55,363.0K
12:15 2,771.33 2,771.70 2,771.22 2,771.22 51,743.7K
12:16 2,771.41 2,771.75 2,771.24 2,771.59 43,130.5K
12:17 2,771.49 2,772.35 2,771.49 2,772.35 45,383.7K
12:18 2,772.37 2,773.63 2,772.37 2,773.63 99,944.1K
12:19 2,773.70 2,774.33 2,773.52 2,774.33 146,197.6K
12:20 2,774.46 2,774.84 2,774.18 2,774.18 83,905.2K
12:21 2,774.04 2,774.08 2,773.59 2,773.96 93,099.2K
12:22 2,773.76 2,775.59 2,773.73 2,775.59 102,087.4K
12:23 2,775.48 2,775.89 2,775.44 2,775.81 64,816.1K
12:24 2,776.03 2,777.26 2,775.97 2,777.26 164,616.7K
12:25 2,777.17 2,777.69 2,777.16 2,777.69 169,045.3K
12:26 2,777.78 2,778.11 2,777.33 2,777.83 124,436.8K
12:27 2,777.97 2,778.04 2,777.53 2,777.85 181,130.4K
12:28 2,777.89 2,778.90 2,777.76 2,778.90 201,937.7K
12:29 2,779.13 2,779.13 2,778.32 2,778.57 194,387.4K
12:30 2,778.24 2,779.12 2,778.24 2,779.12 114,628.0K
12:31 2,779.18 2,779.18 2,778.55 2,778.67 122,313.6K
12:32 2,778.30 2,778.33 2,777.08 2,777.08 185,459.2K
12:33 2,776.75 2,776.79 2,776.51 2,776.67 127,521.3K
12:34 2,776.52 2,776.80 2,776.51 2,776.74 96,102.1K
12:35 2,776.84 2,776.85 2,776.21 2,776.36 77,510.8K
12:36 2,776.32 2,776.53 2,775.94 2,776.34 108,413.3K
12:37 2,776.14 2,776.14 2,775.23 2,775.23 95,954.1K
12:38 2,775.28 2,775.28 2,774.45 2,774.73 151,467.1K
12:39 2,774.84 2,775.55 2,774.83 2,775.40 56,013.9K
12:40 2,775.62 2,775.62 2,775.09 2,775.15 67,570.7K
12:41 2,774.46 2,775.76 2,774.46 2,775.76 63,400.9K
12:42 2,776.12 2,778.04 2,776.12 2,778.04 133,510.8K
12:43 2,778.01 2,778.18 2,776.75 2,776.96 69,412.5K
12:44 2,776.88 2,777.98 2,776.88 2,777.82 97,739.1K
12:45 2,777.81 2,778.12 2,776.78 2,776.85 81,587.9K
12:46 2,776.89 2,776.93 2,776.63 2,776.93 57,373.9K
12:47 2,776.89 2,776.89 2,776.50 2,776.70 58,757.8K
12:48 2,776.50 2,776.76 2,776.22 2,776.22 70,223.3K
12:49 2,776.26 2,776.31 2,775.52 2,775.81 59,760.2K
12:50 2,775.81 2,775.81 2,775.53 2,775.73 51,344.3K
12:51 2,775.79 2,777.51 2,775.79 2,777.45 65,837.8K
12:52 2,777.15 2,777.53 2,777.15 2,777.53 47,861.6K
12:53 2,777.40 2,777.45 2,776.02 2,776.07 46,516.0K
12:54 2,776.07 2,776.24 2,776.00 2,776.09 49,325.7K
12:55 2,776.21 2,776.25 2,775.53 2,775.60 78,949.8K
12:56 2,775.71 2,775.71 2,775.56 2,775.57 78,600.4K
12:57 2,775.55 2,775.81 2,775.38 2,775.81 63,584.3K
12:58 2,776.02 2,776.13 2,775.87 2,775.90 49,997.9K
12:59 2,775.87 2,776.06 2,775.79 2,775.79 31,613.0K
13:00 2,775.41 2,775.85 2,775.41 2,775.73 47,820.1K
13:01 2,775.77 2,777.25 2,775.77 2,777.25 82,943.3K
13:02 2,777.50 2,779.19 2,777.50 2,779.19 148,191.5K
13:03 2,779.07 2,779.07 2,778.68 2,778.89 64,978.7K
13:04 2,778.99 2,779.11 2,778.40 2,779.11 79,991.1K
13:05 2,779.22 2,782.04 2,779.22 2,782.04 235,347.2K
13:06 2,783.20 2,783.26 2,782.62 2,782.87 284,784.3K
13:07 2,782.86 2,782.86 2,781.91 2,781.91 132,931.6K
13:08 2,781.93 2,782.90 2,781.93 2,782.90 140,770.9K
13:09 2,783.00 2,783.16 2,782.44 2,782.44 96,894.2K
13:10 2,782.63 2,782.86 2,782.40 2,782.63 117,246.4K
13:11 2,782.57 2,782.82 2,782.49 2,782.68 101,724.8K
13:12 2,782.84 2,783.13 2,782.82 2,783.01 68,865.7K
13:13 2,782.78 2,782.78 2,782.28 2,782.38 105,649.1K
13:14 2,782.52 2,782.52 2,782.16 2,782.24 71,098.9K
13:15 2,782.44 2,783.47 2,782.44 2,783.41 108,907.7K
13:16 2,783.50 2,783.79 2,782.91 2,782.91 124,303.7K
13:17 2,783.11 2,783.11 2,782.57 2,782.75 111,620.8K
13:18 2,782.51 2,782.51 2,781.58 2,781.74 88,730.7K
13:19 2,781.32 2,781.35 2,780.28 2,780.47 102,925.8K
13:20 2,780.56 2,780.87 2,780.18 2,780.76 98,097.4K
13:21 2,780.67 2,781.45 2,780.67 2,781.45 128,657.2K
13:22 2,781.64 2,781.64 2,780.90 2,781.04 133,610.4K
13:23 2,781.10 2,781.64 2,781.10 2,781.55 68,309.3K
13:24 2,781.61 2,781.61 2,780.04 2,780.06 120,422.0K
13:25 2,780.21 2,780.52 2,780.21 2,780.46 113,016.3K
13:26 2,780.47 2,780.47 2,780.00 2,780.33 89,980.4K
13:27 2,780.37 2,780.40 2,779.49 2,779.92 78,044.1K
13:28 2,779.67 2,780.20 2,779.63 2,780.20 79,089.1K
13:29 2,779.94 2,779.94 2,778.83 2,778.83 99,931.3K
13:30 2,779.29 2,779.76 2,779.22 2,779.76 75,551.1K
13:31 2,779.90 2,779.93 2,779.58 2,779.63 49,868.0K
13:32 2,779.50 2,779.50 2,778.77 2,778.77 93,693.3K
13:33 2,778.56 2,778.98 2,778.54 2,778.76 82,469.2K
13:34 2,778.63 2,778.63 2,778.25 2,778.32 73,471.7K
13:35 2,778.25 2,778.64 2,778.13 2,778.56 64,374.0K
13:36 2,778.57 2,778.85 2,778.57 2,778.79 48,396.1K
13:37 2,778.83 2,779.19 2,778.83 2,778.96 48,363.9K
13:38 2,778.86 2,778.92 2,778.30 2,778.69 60,195.4K
13:39 2,778.83 2,779.27 2,778.83 2,779.10 77,466.0K
13:40 2,779.26 2,780.31 2,779.26 2,780.30 128,188.3K
13:41 2,780.36 2,780.67 2,780.36 2,780.67 56,621.5K
13:42 2,780.62 2,780.66 2,780.16 2,780.30 61,050.7K
13:43 2,780.29 2,781.28 2,780.29 2,780.64 73,612.1K
13:44 2,780.56 2,780.56 2,779.32 2,779.32 63,689.9K
13:45 2,779.39 2,779.69 2,779.30 2,779.30 77,203.0K
13:46 2,779.38 2,779.69 2,779.12 2,779.69 53,789.2K
13:47 2,779.84 2,779.84 2,778.54 2,778.54 149,791.9K
13:48 2,778.47 2,778.52 2,777.27 2,777.32 133,160.7K
13:49 2,777.19 2,777.19 2,776.03 2,776.25 135,069.5K
13:50 2,776.37 2,777.68 2,776.35 2,776.35 84,317.6K
13:51 2,776.23 2,776.91 2,776.23 2,776.91 77,595.1K
13:52 2,777.03 2,777.13 2,776.75 2,776.86 26,655.6K
13:53 2,776.72 2,776.82 2,776.24 2,776.82 118,617.8K
13:54 2,776.82 2,776.91 2,775.68 2,775.68 193,705.5K
13:55 2,775.38 2,776.29 2,775.35 2,776.29 143,373.3K
13:56 2,776.20 2,776.46 2,776.09 2,776.38 67,227.5K
13:57 2,776.38 2,776.57 2,776.09 2,776.28 73,359.7K
13:58 2,776.36 2,776.52 2,776.34 2,776.49 60,551.1K
13:59 2,776.64 2,777.19 2,776.64 2,776.94 169,700.1K
14:00 2,776.38 2,776.66 2,776.38 2,776.62 443,243.0K
14:01 2,776.40 2,776.71 2,776.32 2,776.71 177,675.2K
14:02 2,776.71 2,777.03 2,776.71 2,776.97 128,301.0K
14:03 2,776.83 2,777.23 2,776.83 2,777.16 68,117.4K
14:04 2,777.10 2,777.10 2,776.65 2,776.65 75,027.2K
14:05 2,777.17 2,777.17 2,774.88 2,774.88 204,406.1K
14:06 2,774.77 2,775.05 2,774.48 2,775.05 124,654.7K
14:07 2,775.14 2,775.14 2,774.34 2,774.49 115,951.8K
14:08 2,774.48 2,774.48 2,773.95 2,773.97 81,889.0K
14:09 2,774.23 2,774.25 2,772.58 2,772.84 214,419.5K
14:10 2,772.97 2,773.91 2,772.91 2,773.62 130,537.2K
14:11 2,773.61 2,773.65 2,772.91 2,772.95 264,657.5K
14:12 2,772.87 2,774.56 2,772.87 2,774.15 218,372.2K
14:13 2,773.86 2,773.86 2,773.42 2,773.46 174,995.6K
14:14 2,773.46 2,773.74 2,773.43 2,773.55 122,814.8K
14:15 2,773.65 2,774.05 2,773.56 2,774.03 131,395.5K
14:16 2,774.43 2,775.06 2,774.43 2,775.01 183,550.6K
14:17 2,775.17 2,775.17 2,773.97 2,773.97 156,470.3K
14:18 2,773.96 2,774.17 2,773.90 2,774.08 296,752.6K
14:19 2,773.91 2,773.96 2,773.50 2,773.60 209,060.4K
14:20 2,773.45 2,774.51 2,773.45 2,774.51 169,624.3K
14:21 2,774.68 2,775.68 2,774.68 2,775.68 127,437.2K
14:22 2,775.60 2,776.12 2,775.60 2,775.90 80,732.3K
14:23 2,775.84 2,775.84 2,774.56 2,774.70 162,748.8K
14:24 2,774.57 2,774.57 2,773.74 2,773.79 102,363.1K
14:25 2,773.62 2,773.62 2,772.91 2,772.96 128,704.7K
14:26 2,773.09 2,773.09 2,772.30 2,772.50 104,089.5K
14:27 2,772.54 2,772.62 2,772.08 2,772.13 87,472.6K
14:28 2,772.27 2,772.66 2,772.22 2,772.60 175,892.2K
14:29 2,772.60 2,772.63 2,771.77 2,771.77 92,633.0K
14:30 2,771.66 2,771.94 2,771.48 2,771.80 86,108.5K
14:31 2,772.05 2,772.05 2,771.75 2,772.03 80,828.8K
14:32 2,772.34 2,772.89 2,772.34 2,772.88 110,744.8K
14:33 2,773.33 2,773.46 2,773.32 2,773.42 62,205.7K
14:34 2,773.46 2,773.55 2,773.02 2,773.22 103,051.2K
14:35 2,773.19 2,773.53 2,773.15 2,773.52 112,271.5K
14:36 2,773.43 2,774.01 2,773.43 2,774.01 113,294.9K
14:37 2,774.56 2,775.87 2,774.56 2,775.61 310,161.3K
14:38 2,775.94 2,776.35 2,775.92 2,776.01 95,978.8K
14:39 2,775.76 2,776.44 2,775.70 2,776.44 109,517.4K
14:40 2,776.14 2,776.45 2,776.14 2,776.26 68,401.6K
14:41 2,776.26 2,776.30 2,775.31 2,775.31 48,620.6K
14:42 2,775.10 2,775.10 2,774.33 2,774.52 52,983.0K
14:43 2,774.51 2,775.44 2,774.51 2,775.44 60,536.9K
14:44 2,775.70 2,775.89 2,775.34 2,775.34 93,214.4K
14:45 2,775.50 2,775.86 2,775.50 2,775.79 61,625.8K
14:46 2,776.11 2,778.23 2,776.11 2,778.17 379,843.9K
14:47 2,778.23 2,778.23 2,777.78 2,777.86 124,632.2K
14:48 2,777.94 2,778.67 2,777.88 2,778.67 140,389.5K
14:49 2,778.52 2,778.52 2,777.38 2,777.38 68,557.1K
14:50 2,777.40 2,777.91 2,777.40 2,777.64 76,734.5K
14:51 2,777.46 2,777.59 2,777.00 2,777.00 76,464.1K
14:52 2,777.13 2,777.26 2,776.56 2,776.67 38,045.1K
14:53 2,776.87 2,776.87 2,776.63 2,776.71 29,630.2K
14:54 2,777.01 2,777.34 2,776.93 2,777.31 36,878.6K
14:55 2,777.41 2,777.72 2,772.19 2,772.20 326,936.9K
14:56 2,767.86 2,768.06 2,760.04 2,760.55 1,323,270.1K
14:57 2,759.03 2,760.51 2,758.87 2,760.51 803,657.2K
14:58 2,760.67 2,762.07 2,760.31 2,761.98 359,601.8K
14:59 2,761.57 2,761.57 2,760.22 2,760.25 316,779.5K
15:00 2,759.46 2,759.46 2,752.01 2,752.01 921,295.4K
15:01 2,751.67 2,751.67 2,749.49 2,750.36 864,708.8K
15:02 2,750.71 2,751.57 2,750.30 2,751.05 423,042.2K
15:03 2,751.49 2,751.63 2,750.58 2,751.33 249,345.0K
15:04 2,751.25 2,752.55 2,750.70 2,752.55 211,965.9K
15:05 2,752.80 2,753.18 2,751.51 2,752.30 284,099.6K
15:06 2,751.66 2,751.69 2,749.30 2,749.30 221,340.9K
15:07 2,748.89 2,748.89 2,746.86 2,746.86 604,142.5K
15:08 2,747.69 2,747.86 2,746.67 2,747.54 304,283.4K
15:09 2,747.21 2,747.31 2,744.71 2,744.73 249,206.1K
15:10 2,745.29 2,746.86 2,745.29 2,745.68 416,527.6K
15:11 2,745.46 2,746.70 2,745.46 2,746.28 290,029.7K
15:12 2,746.65 2,748.27 2,746.65 2,747.92 253,884.5K
15:13 2,748.21 2,748.21 2,746.23 2,746.95 280,518.1K
15:14 2,746.86 2,749.29 2,746.86 2,747.74 232,083.5K
15:15 2,748.04 2,751.17 2,748.04 2,751.07 237,788.4K
15:16 2,751.24 2,751.65 2,751.24 2,751.41 177,894.5K
15:17 2,751.07 2,751.27 2,749.59 2,749.72 162,391.3K
15:18 2,749.60 2,750.45 2,749.60 2,750.32 181,390.5K
15:19 2,750.37 2,750.37 2,747.00 2,747.88 254,186.9K
15:20 2,748.00 2,748.00 2,744.52 2,744.52 371,365.6K
15:21 2,744.95 2,744.99 2,742.93 2,742.93 292,584.1K
15:22 2,742.89 2,743.64 2,741.91 2,741.91 378,456.5K
15:23 2,741.35 2,741.35 2,739.48 2,739.48 398,381.1K
15:24 2,739.25 2,739.25 2,737.77 2,737.77 479,703.8K
15:25 2,738.13 2,738.96 2,738.13 2,738.80 399,718.9K
15:26 2,738.44 2,738.44 2,737.32 2,737.32 292,068.3K
15:27 2,737.40 2,739.69 2,737.40 2,739.07 330,663.1K
15:28 2,738.81 2,739.49 2,737.15 2,737.15 445,422.6K
15:29 2,737.07 2,737.35 2,735.17 2,737.35 407,690.7K
15:30 2,736.05 2,736.90 2,735.06 2,736.64 480,709.2K
15:31 2,735.88 2,738.56 2,735.88 2,737.56 466,000.4K
15:32 2,738.39 2,738.39 2,736.82 2,737.59 528,694.8K
15:33 2,737.51 2,739.44 2,737.32 2,738.63 452,845.1K
15:34 2,739.44 2,739.58 2,738.74 2,738.86 256,432.5K
15:35 2,738.94 2,740.95 2,738.94 2,740.91 369,212.5K
15:36 2,741.30 2,742.82 2,741.30 2,742.76 295,101.8K
15:37 2,743.79 2,744.26 2,743.65 2,744.26 285,966.1K
15:38 2,744.42 2,745.43 2,744.42 2,745.43 238,241.3K
15:39 2,745.35 2,746.21 2,745.22 2,745.22 179,185.7K
15:40 2,744.57 2,744.57 2,741.34 2,741.34 270,498.0K
15:41 2,740.91 2,742.62 2,740.45 2,742.62 178,579.1K
15:42 2,742.98 2,744.30 2,742.98 2,743.87 143,165.1K
15:43 2,743.82 2,743.82 2,743.17 2,743.42 79,404.8K
15:44 2,742.87 2,742.87 2,742.14 2,742.18 126,495.6K
15:45 2,742.54 2,743.80 2,742.43 2,743.63 130,146.3K
15:46 2,743.41 2,744.13 2,743.19 2,744.09 102,555.0K
15:47 2,744.08 2,745.22 2,744.08 2,745.22 106,306.1K
15:48 2,745.30 2,745.41 2,744.95 2,744.99 123,336.4K
15:49 2,744.81 2,744.81 2,743.50 2,743.50 175,380.6K
15:50 2,743.40 2,743.40 2,742.79 2,742.91 214,338.1K
15:51 2,743.04 2,743.19 2,742.77 2,742.94 149,657.5K
15:52 2,743.17 2,744.05 2,742.13 2,742.13 209,222.8K
15:53 2,742.04 2,742.04 2,740.90 2,740.90 204,046.4K
15:54 2,741.15 2,741.34 2,740.83 2,740.83 117,884.8K
15:55 2,740.61 2,741.34 2,740.55 2,741.34 136,366.7K
15:56 2,742.60 2,742.89 2,742.41 2,742.44 126,662.5K
15:57 2,742.45 2,743.35 2,742.45 2,743.35 172,221.2K
15:58 2,744.14 2,745.09 2,743.98 2,745.09 210,843.4K
15:59 2,745.20 2,746.97 2,745.20 2,746.74 209,120.9K
16:00 2,747.55 2,747.82 2,747.03 2,747.03 181,489.2K
16:01 2,746.80 2,746.90 2,746.48 2,746.88 87,848.7K
16:02 2,747.37 2,749.21 2,747.37 2,748.95 208,318.0K
16:03 2,748.84 2,750.27 2,748.84 2,749.22 213,889.1K
16:04 2,748.59 2,750.39 2,748.53 2,748.53 291,463.1K
16:05 2,748.53 2,748.53 2,735.04 2,735.04 939,884.4K
16:06 2,735.51 2,735.87 2,731.57 2,731.72 813,960.4K
16:07 2,731.34 2,731.34 2,729.09 2,729.09 711,915.1K
16:08 2,729.27 2,729.68 2,727.21 2,729.64 701,066.1K
16:09 2,729.87 2,731.35 2,729.87 2,730.55 585,631.5K
16:10 2,728.58 2,729.70 2,727.97 2,729.70 597,155.8K
16:11 2,728.87 2,730.68 2,728.87 2,730.23 378,621.1K
16:12 2,730.78 2,733.24 2,730.33 2,730.99 720,930.5K
16:13 2,731.33 2,732.48 2,730.74 2,730.74 385,586.9K
16:14 2,729.74 2,729.74 2,726.67 2,729.05 564,895.7K
16:15 2,729.68 2,732.13 2,729.68 2,732.13 473,749.1K
16:16 2,732.41 2,733.30 2,732.32 2,732.52 523,225.9K
16:17 2,731.68 2,731.73 2,730.84 2,731.52 560,760.0K
16:18 2,731.41 2,731.41 2,728.58 2,728.83 448,738.1K
16:19 2,728.49 2,730.84 2,728.49 2,730.32 409,717.2K
16:20 2,730.10 2,730.19 2,728.20 2,728.20 278,352.3K
16:21 2,727.36 2,730.51 2,727.36 2,730.51 422,900.3K
16:22 2,730.87 2,734.16 2,730.87 2,734.16 351,675.1K
16:23 2,734.08 2,734.35 2,733.89 2,734.17 388,709.1K
16:24 2,734.30 2,738.26 2,734.26 2,738.00 548,461.9K
16:25 2,737.89 2,740.75 2,737.89 2,740.75 522,775.6K
16:26 2,740.74 2,744.50 2,740.74 2,744.50 600,978.5K
16:27 2,744.16 2,744.43 2,743.10 2,744.03 393,120.5K
16:28 2,743.29 2,743.73 2,741.52 2,742.04 369,680.7K
16:29 2,741.41 2,743.06 2,741.41 2,742.79 212,165.8K
16:30 2,743.25 2,744.22 2,743.25 2,743.81 228,435.6K
16:31 2,742.91 2,742.91 2,738.76 2,739.09 431,337.7K
16:32 2,739.12 2,739.14 2,738.44 2,738.57 155,124.7K
16:33 2,738.54 2,739.77 2,738.54 2,738.94 111,256.6K
16:34 2,739.05 2,739.51 2,738.87 2,739.02 120,394.0K
16:35 2,739.18 2,742.36 2,739.18 2,742.30 183,335.7K
16:36 2,742.38 2,742.75 2,742.37 2,742.70 126,090.6K
16:37 2,742.05 2,742.10 2,740.46 2,740.46 122,435.8K
16:38 2,740.58 2,740.58 2,735.97 2,735.97 286,508.1K
16:39 2,735.82 2,736.64 2,735.37 2,735.37 154,989.9K
16:40 2,735.60 2,737.94 2,735.55 2,737.72 167,825.8K
16:41 2,737.26 2,739.36 2,736.79 2,739.36 111,244.8K
16:42 2,739.40 2,739.46 2,737.13 2,737.22 150,160.1K
16:43 2,736.98 2,738.24 2,736.74 2,738.24 91,117.8K
16:44 2,738.01 2,740.85 2,738.01 2,739.12 189,737.6K
16:45 2,738.70 2,738.70 2,736.11 2,736.66 177,330.9K
16:46 2,736.81 2,736.81 2,735.49 2,735.49 120,706.9K
16:47 2,735.98 2,737.55 2,735.90 2,737.55 121,048.3K
16:48 2,736.66 2,737.00 2,736.51 2,736.88 100,993.0K
16:49 2,736.74 2,736.75 2,735.00 2,735.00 127,700.3K
16:50 2,734.64 2,735.14 2,734.46 2,735.14 117,510.6K
16:51 2,735.68 2,737.55 2,735.68 2,737.18 85,149.4K
16:52 2,737.20 2,737.62 2,737.10 2,737.51 86,899.5K
16:53 2,738.68 2,738.92 2,737.70 2,737.70 125,043.2K
16:54 2,737.73 2,737.74 2,736.47 2,737.59 114,519.6K
16:55 2,737.93 2,740.04 2,737.93 2,739.86 94,310.4K
16:56 2,740.43 2,740.96 2,740.36 2,740.39 111,820.6K
16:57 2,740.78 2,741.09 2,740.66 2,740.71 103,652.1K
16:58 2,740.61 2,742.07 2,740.60 2,741.96 105,184.4K
16:59 2,742.16 2,742.32 2,741.41 2,741.51 117,578.0K
17:00 2,741.11 2,741.40 2,740.80 2,740.80 93,092.8K
17:01 2,740.63 2,741.55 2,740.47 2,741.55 98,796.4K
17:02 2,741.56 2,742.51 2,741.50 2,742.51 113,205.0K
17:03 2,742.61 2,742.63 2,742.16 2,742.30 90,179.2K
17:04 2,742.14 2,742.98 2,742.14 2,742.97 89,995.0K
17:05 2,742.61 2,742.61 2,740.51 2,740.51 155,076.0K
17:06 2,740.57 2,741.39 2,740.46 2,741.22 42,125.0K
17:07 2,740.45 2,740.45 2,737.77 2,737.77 151,337.3K
17:08 2,738.11 2,738.22 2,737.61 2,737.61 101,475.5K
17:09 2,737.55 2,737.82 2,737.33 2,737.44 84,840.1K
17:10 2,737.45 2,737.45 2,735.41 2,735.64 173,440.6K
17:11 2,735.73 2,735.90 2,735.06 2,735.06 82,596.0K
17:12 2,735.25 2,735.52 2,735.08 2,735.48 74,352.3K
17:13 2,735.25 2,735.38 2,734.64 2,735.09 95,932.0K
17:14 2,735.42 2,735.81 2,735.24 2,735.24 129,155.1K
17:15 2,734.90 2,734.90 2,732.41 2,732.43 437,102.0K
17:16 2,732.25 2,732.46 2,731.90 2,732.45 158,520.4K
17:17 2,732.65 2,733.44 2,732.56 2,733.19 131,357.4K
17:18 2,732.93 2,732.93 2,732.50 2,732.84 108,441.6K
17:19 2,733.08 2,733.32 2,732.57 2,733.31 90,348.1K
17:20 2,733.54 2,734.92 2,733.52 2,734.46 96,134.2K
17:21 2,734.09 2,734.14 2,733.69 2,733.74 122,279.2K
17:22 2,733.63 2,733.63 2,732.56 2,732.57 100,335.9K
17:23 2,732.50 2,733.52 2,732.42 2,733.52 67,664.0K
17:24 2,733.88 2,733.88 2,731.83 2,731.83 135,943.0K
17:25 2,731.27 2,731.27 2,730.72 2,730.85 134,265.5K
17:26 2,730.71 2,730.95 2,730.56 2,730.71 91,443.9K
17:27 2,730.80 2,730.90 2,729.51 2,729.62 221,146.5K
17:28 2,729.50 2,731.81 2,729.47 2,731.81 192,667.7K
17:29 2,732.46 2,733.38 2,732.46 2,732.61 207,748.7K
17:30 2,732.25 2,732.25 2,731.28 2,731.28 128,348.4K
17:31 2,731.34 2,731.35 2,730.42 2,730.53 107,130.9K
17:32 2,730.64 2,732.12 2,730.64 2,732.04 165,755.8K
17:33 2,732.00 2,733.61 2,732.00 2,733.61 113,572.9K
17:34 2,733.67 2,733.73 2,732.75 2,732.75 117,838.8K
17:35 2,732.35 2,733.65 2,732.10 2,733.37 104,968.3K
17:36 2,733.27 2,733.27 2,732.40 2,732.40 176,364.4K
17:37 2,732.47 2,732.74 2,731.66 2,731.69 78,648.5K
17:38 2,731.38 2,731.85 2,731.34 2,731.34 114,616.9K
17:39 2,731.30 2,731.30 2,730.74 2,730.74 104,440.2K
17:40 2,730.25 2,731.45 2,729.89 2,731.45 120,444.9K
17:41 2,731.72 2,733.92 2,731.65 2,733.92 111,370.7K
17:42 2,733.26 2,734.67 2,733.22 2,734.55 113,365.7K
17:43 2,734.55 2,735.90 2,734.02 2,735.84 126,020.8K
17:44 2,735.71 2,735.82 2,734.81 2,734.84 101,209.4K
17:45 2,735.01 2,735.30 2,734.83 2,734.83 65,447.7K
17:46 2,734.48 2,735.63 2,734.48 2,735.63 86,051.9K
17:47 2,735.80 2,736.90 2,735.69 2,736.81 95,254.1K
17:48 2,736.87 2,736.90 2,735.92 2,735.92 83,706.7K
17:49 2,735.26 2,736.64 2,734.59 2,736.64 123,438.2K
17:50 2,736.86 2,738.82 2,736.86 2,738.35 179,234.9K
17:51 2,737.91 2,738.06 2,737.62 2,737.62 87,849.7K
17:52 2,737.67 2,737.67 2,736.52 2,737.08 128,657.6K
17:53 2,737.26 2,737.26 2,735.64 2,736.07 74,798.6K
17:54 2,736.04 2,736.04 2,735.69 2,735.79 59,609.4K
17:55 2,735.84 2,736.16 2,735.65 2,736.15 106,494.4K
17:56 2,736.18 2,736.69 2,736.18 2,736.66 48,140.9K
17:57 2,737.14 2,737.41 2,736.73 2,736.73 75,797.0K
17:58 2,736.92 2,736.99 2,736.10 2,736.13 87,220.3K
17:59 2,735.94 2,736.66 2,735.73 2,736.63 138,219.0K
18:00 2,737.11 2,737.14 2,735.96 2,736.02 73,398.9K
18:01 2,735.62 2,735.62 2,733.41 2,734.55 236,050.8K
18:02 2,734.60 2,734.60 2,733.51 2,733.67 75,615.4K
18:03 2,733.54 2,733.54 2,732.10 2,732.18 119,247.4K
18:04 2,732.34 2,732.86 2,732.21 2,732.86 95,349.7K
18:05 2,732.90 2,732.90 2,732.35 2,732.90 60,306.9K
18:06 2,732.96 2,733.06 2,732.01 2,732.01 53,227.0K
18:07 2,732.19 2,733.41 2,732.19 2,733.39 79,878.7K
18:08 2,733.48 2,733.82 2,732.54 2,732.64 69,920.6K
18:09 2,732.62 2,732.73 2,732.36 2,732.61 69,812.0K
18:10 2,732.54 2,733.45 2,732.54 2,733.45 88,518.5K
18:11 2,733.63 2,734.98 2,733.63 2,734.98 99,311.9K
18:12 2,734.50 2,734.50 2,732.67 2,732.74 76,425.1K
18:13 2,732.71 2,732.80 2,732.45 2,732.65 69,663.6K
18:14 2,732.91 2,735.07 2,732.91 2,735.07 68,715.3K
18:15 2,735.01 2,735.25 2,734.40 2,734.62 67,082.2K
18:16 2,734.68 2,734.68 2,733.63 2,734.33 72,237.4K
18:17 2,734.36 2,734.89 2,734.36 2,734.74 60,906.9K
18:18 2,734.28 2,734.28 2,733.24 2,733.43 85,238.1K
18:19 2,732.99 2,733.63 2,732.77 2,733.63 74,451.5K
18:20 2,733.74 2,733.87 2,733.49 2,733.66 98,703.8K
18:21 2,734.41 2,735.53 2,734.41 2,735.53 144,528.9K
18:22 2,735.70 2,738.05 2,735.38 2,738.05 230,330.8K
18:23 2,737.73 2,738.83 2,737.57 2,738.83 97,206.6K
18:24 2,738.45 2,738.45 2,737.58 2,738.00 82,610.7K
18:25 2,738.34 2,738.54 2,738.19 2,738.25 178,936.9K
18:26 2,738.08 2,738.08 2,737.67 2,737.75 76,288.3K
18:27 2,737.58 2,737.66 2,737.10 2,737.65 94,378.8K
18:28 2,737.39 2,738.12 2,737.35 2,738.00 70,965.5K
18:29 2,738.12 2,738.12 2,734.15 2,734.41 243,693.4K
18:30 2,734.39 2,735.50 2,734.21 2,735.50 94,168.0K
18:31 2,735.67 2,735.67 2,734.33 2,734.33 81,041.6K
18:32 2,734.30 2,734.30 2,733.66 2,733.66 63,637.9K
18:33 2,733.52 2,733.55 2,732.99 2,732.99 104,844.7K
18:34 2,732.84 2,733.15 2,732.84 2,733.15 77,865.1K
18:35 2,732.74 2,733.38 2,732.74 2,733.36 135,936.8K
18:36 2,733.14 2,733.14 2,732.77 2,732.89 84,044.7K
18:37 2,732.66 2,732.69 2,732.21 2,732.32 119,626.3K
18:38 2,732.67 2,732.67 2,731.82 2,732.04 202,933.6K
18:39 2,732.13 2,732.20 2,731.82 2,731.86 111,751.0K
18:40 2,731.84 2,731.84 2,731.84 2,731.84 177,376.4K
18:43 2,730.98 2,730.98 2,730.98 2,730.98 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음