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 2,741.90 2,742.04 2,741.30 2,742.04 806,808.9K
10:01 2,741.94 2,742.99 2,741.91 2,742.66 78,283.2K
10:02 2,742.58 2,743.09 2,742.52 2,743.09 115,432.9K
10:03 2,743.47 2,743.60 2,743.15 2,743.42 122,541.0K
10:04 2,743.98 2,748.15 2,743.98 2,748.15 311,701.8K
10:05 2,748.51 2,748.51 2,746.43 2,746.43 183,329.6K
10:06 2,746.35 2,747.33 2,746.08 2,746.89 154,801.0K
10:07 2,746.73 2,748.10 2,746.71 2,747.86 133,081.2K
10:08 2,747.57 2,747.70 2,746.06 2,746.06 124,614.1K
10:09 2,744.58 2,744.58 2,742.94 2,744.48 241,646.3K
10:10 2,745.06 2,746.03 2,744.78 2,744.78 100,221.0K
10:11 2,744.67 2,744.82 2,744.55 2,744.55 33,400.8K
10:12 2,744.96 2,745.04 2,744.59 2,744.59 56,101.9K
10:13 2,744.34 2,746.36 2,744.34 2,746.18 87,549.3K
10:14 2,746.10 2,746.58 2,746.04 2,746.53 64,331.7K
10:15 2,746.71 2,746.74 2,745.63 2,745.63 85,627.7K
10:16 2,745.21 2,745.21 2,743.68 2,743.89 394,352.7K
10:17 2,743.80 2,743.80 2,743.16 2,743.16 97,865.5K
10:18 2,743.10 2,743.16 2,741.36 2,741.36 141,420.3K
10:19 2,741.11 2,741.11 2,738.29 2,738.29 290,278.4K
10:20 2,738.29 2,739.55 2,738.29 2,739.04 238,243.4K
10:21 2,738.98 2,739.11 2,738.08 2,739.11 269,967.8K
10:22 2,739.02 2,739.18 2,738.44 2,738.53 150,970.3K
10:23 2,738.44 2,738.45 2,738.12 2,738.12 113,905.0K
10:24 2,737.91 2,738.35 2,737.84 2,738.28 171,496.1K
10:25 2,738.03 2,738.07 2,736.50 2,736.66 198,164.9K
10:26 2,736.89 2,736.91 2,736.37 2,736.90 192,102.8K
10:27 2,737.08 2,737.11 2,736.42 2,736.58 135,240.8K
10:28 2,736.44 2,737.18 2,735.71 2,735.71 265,574.2K
10:29 2,735.43 2,735.43 2,734.43 2,734.69 208,597.9K
10:30 2,734.52 2,734.52 2,732.75 2,732.75 262,795.5K
10:31 2,732.81 2,734.45 2,732.81 2,734.41 184,046.6K
10:32 2,734.85 2,735.53 2,734.85 2,735.24 135,787.8K
10:33 2,735.19 2,735.21 2,734.36 2,734.90 96,569.0K
10:34 2,734.91 2,735.21 2,734.62 2,734.70 96,629.5K
10:35 2,735.23 2,737.11 2,735.23 2,736.65 135,561.4K
10:36 2,736.76 2,736.76 2,734.78 2,734.78 204,014.3K
10:37 2,734.72 2,734.72 2,733.76 2,734.19 173,958.5K
10:38 2,734.70 2,734.72 2,733.65 2,734.70 134,895.5K
10:39 2,734.65 2,734.65 2,733.77 2,734.04 207,570.7K
10:40 2,734.05 2,735.09 2,734.05 2,735.09 134,464.9K
10:41 2,735.19 2,735.70 2,735.00 2,735.70 70,254.8K
10:42 2,736.85 2,737.94 2,736.67 2,737.87 214,162.9K
10:43 2,737.97 2,738.04 2,737.17 2,737.17 146,194.8K
10:44 2,737.14 2,738.12 2,737.14 2,737.56 126,249.4K
10:45 2,737.65 2,738.26 2,737.63 2,738.20 69,592.9K
10:46 2,737.94 2,738.02 2,736.94 2,736.94 50,108.7K
10:47 2,736.93 2,736.93 2,733.23 2,733.23 231,603.9K
10:48 2,732.88 2,732.88 2,730.55 2,730.55 483,976.5K
10:49 2,730.19 2,730.44 2,729.24 2,729.24 285,814.2K
10:50 2,729.00 2,732.18 2,729.00 2,731.86 276,767.1K
10:51 2,731.68 2,732.53 2,731.68 2,732.46 168,027.6K
10:52 2,732.38 2,732.58 2,732.35 2,732.53 118,614.1K
10:53 2,733.11 2,733.50 2,733.11 2,733.13 135,955.9K
10:54 2,732.79 2,732.79 2,731.16 2,731.16 156,364.3K
10:55 2,731.29 2,733.46 2,731.29 2,733.46 219,634.4K
10:56 2,734.03 2,734.07 2,733.82 2,733.85 118,293.1K
10:57 2,733.49 2,734.67 2,733.27 2,734.67 87,867.7K
10:58 2,734.90 2,735.23 2,734.89 2,734.89 91,776.7K
10:59 2,734.97 2,736.20 2,734.92 2,736.03 89,741.1K
11:00 2,736.47 2,736.97 2,735.97 2,735.97 149,316.8K
11:01 2,735.48 2,735.70 2,735.28 2,735.57 83,713.6K
11:02 2,735.39 2,735.39 2,735.10 2,735.38 44,733.3K
11:03 2,735.44 2,735.48 2,733.94 2,733.94 99,548.5K
11:04 2,733.69 2,733.69 2,732.90 2,732.93 69,167.8K
11:05 2,732.62 2,733.34 2,732.62 2,733.08 62,154.6K
11:06 2,732.91 2,734.28 2,732.70 2,734.14 81,899.9K
11:07 2,734.24 2,734.30 2,734.10 2,734.26 52,888.0K
11:08 2,733.89 2,735.45 2,733.89 2,735.45 75,908.0K
11:09 2,737.18 2,742.81 2,737.18 2,742.81 469,019.5K
11:10 2,743.43 2,744.10 2,743.06 2,744.00 253,670.6K
11:11 2,744.02 2,744.58 2,744.02 2,744.58 223,794.3K
11:12 2,744.67 2,744.86 2,743.30 2,743.30 148,367.1K
11:13 2,743.43 2,744.15 2,743.43 2,743.86 89,428.1K
11:14 2,743.69 2,743.78 2,741.72 2,741.85 216,907.9K
11:15 2,741.75 2,743.16 2,741.75 2,743.05 163,979.7K
11:16 2,743.20 2,743.87 2,743.20 2,743.77 190,898.4K
11:17 2,743.25 2,744.15 2,742.86 2,744.15 198,898.1K
11:18 2,744.67 2,745.85 2,744.67 2,745.72 304,066.7K
11:19 2,746.17 2,746.82 2,745.30 2,745.38 221,475.8K
11:20 2,745.56 2,745.89 2,744.80 2,744.80 177,933.8K
11:21 2,744.94 2,744.94 2,743.27 2,743.27 128,319.9K
11:22 2,743.37 2,743.37 2,743.19 2,743.37 68,545.7K
11:23 2,743.51 2,744.33 2,743.51 2,744.10 140,488.7K
11:24 2,743.21 2,743.32 2,742.92 2,743.14 84,159.2K
11:25 2,743.13 2,743.14 2,742.61 2,743.12 58,839.2K
11:26 2,743.46 2,744.12 2,743.30 2,743.75 55,719.6K
11:27 2,743.83 2,743.88 2,743.25 2,743.43 54,117.7K
11:28 2,743.38 2,743.38 2,742.05 2,742.48 124,052.0K
11:29 2,743.28 2,745.07 2,743.28 2,745.07 173,039.8K
11:30 2,745.33 2,747.04 2,745.22 2,746.97 228,692.8K
11:31 2,746.93 2,747.30 2,746.61 2,746.61 188,398.4K
11:32 2,746.05 2,746.05 2,745.02 2,745.02 105,047.5K
11:33 2,744.93 2,744.93 2,744.06 2,744.30 69,399.7K
11:34 2,744.23 2,744.25 2,742.88 2,742.91 89,439.5K
11:35 2,742.92 2,742.92 2,742.45 2,742.78 79,261.1K
11:36 2,743.24 2,744.57 2,743.24 2,744.57 86,214.2K
11:37 2,744.38 2,744.93 2,744.37 2,744.46 111,798.2K
11:38 2,744.47 2,744.56 2,743.60 2,743.60 78,154.3K
11:39 2,743.46 2,744.19 2,743.43 2,744.06 98,379.2K
11:40 2,744.34 2,746.06 2,744.34 2,745.98 94,805.9K
11:41 2,745.79 2,746.60 2,745.76 2,746.60 88,823.5K
11:42 2,746.70 2,747.03 2,744.62 2,744.62 143,930.5K
11:43 2,744.87 2,745.93 2,744.87 2,745.91 87,649.1K
11:44 2,746.18 2,747.58 2,746.18 2,747.58 168,508.5K
11:45 2,747.42 2,747.42 2,746.62 2,746.67 123,909.4K
11:46 2,746.69 2,747.27 2,746.47 2,747.27 67,732.9K
11:47 2,747.25 2,747.26 2,745.80 2,745.89 92,239.2K
11:48 2,746.09 2,747.45 2,746.06 2,747.45 179,104.7K
11:49 2,747.33 2,748.71 2,747.33 2,748.71 240,313.1K
11:50 2,748.41 2,749.57 2,748.18 2,749.57 224,177.1K
11:51 2,749.44 2,750.34 2,747.96 2,748.07 318,984.7K
11:52 2,748.25 2,749.15 2,747.92 2,747.92 247,504.8K
11:53 2,748.64 2,749.01 2,748.32 2,748.80 132,550.3K
11:54 2,748.12 2,748.57 2,748.04 2,748.23 105,627.5K
11:55 2,748.28 2,748.28 2,746.32 2,746.38 220,818.8K
11:56 2,746.42 2,746.60 2,744.96 2,744.96 146,504.8K
11:57 2,745.11 2,745.97 2,744.86 2,745.14 126,408.0K
11:58 2,745.20 2,746.31 2,745.20 2,746.30 76,996.8K
11:59 2,746.64 2,747.27 2,746.50 2,747.17 85,994.4K
12:00 2,747.32 2,748.76 2,746.81 2,746.98 238,239.0K
12:01 2,747.08 2,747.08 2,745.67 2,745.67 170,973.8K
12:02 2,745.75 2,746.06 2,745.48 2,745.80 128,040.5K
12:03 2,745.61 2,745.61 2,742.91 2,743.15 214,053.2K
12:04 2,743.20 2,744.02 2,742.95 2,744.02 82,163.2K
12:05 2,743.93 2,744.07 2,743.59 2,744.07 74,521.5K
12:06 2,744.41 2,745.04 2,743.84 2,745.04 174,408.9K
12:07 2,745.54 2,745.63 2,745.21 2,745.32 98,353.8K
12:08 2,745.08 2,745.40 2,745.08 2,745.14 151,087.2K
12:09 2,744.82 2,744.82 2,744.10 2,744.52 87,628.2K
12:10 2,744.40 2,745.62 2,744.40 2,745.49 113,265.7K
12:11 2,745.83 2,746.20 2,745.68 2,745.72 121,824.1K
12:12 2,745.74 2,745.74 2,744.77 2,744.86 74,005.4K
12:13 2,745.00 2,745.58 2,744.75 2,745.50 50,968.3K
12:14 2,746.70 2,747.35 2,746.70 2,747.35 191,124.5K
12:15 2,746.87 2,746.99 2,746.28 2,746.30 110,929.7K
12:16 2,746.14 2,746.14 2,745.05 2,745.27 92,306.8K
12:17 2,744.96 2,745.43 2,744.96 2,745.09 53,246.4K
12:18 2,745.13 2,745.13 2,743.35 2,743.35 112,043.7K
12:19 2,743.11 2,743.19 2,742.84 2,743.02 109,148.7K
12:20 2,743.20 2,744.49 2,743.04 2,744.40 87,115.1K
12:21 2,744.35 2,744.55 2,743.62 2,743.63 68,833.3K
12:22 2,743.51 2,743.51 2,742.80 2,742.91 140,845.4K
12:23 2,743.12 2,743.12 2,742.63 2,742.87 81,426.1K
12:24 2,742.71 2,742.71 2,740.34 2,740.65 117,298.7K
12:25 2,740.52 2,740.52 2,740.32 2,740.49 82,580.2K
12:26 2,740.34 2,740.88 2,740.34 2,740.55 138,342.9K
12:27 2,740.28 2,740.37 2,739.79 2,739.84 100,993.8K
12:28 2,739.61 2,740.49 2,739.34 2,740.49 179,623.3K
12:29 2,740.68 2,741.07 2,740.22 2,741.07 84,664.1K
12:30 2,742.54 2,742.72 2,741.58 2,741.61 65,922.4K
12:31 2,741.67 2,741.89 2,741.67 2,741.78 40,498.3K
12:32 2,741.84 2,742.21 2,741.56 2,741.63 48,644.6K
12:33 2,741.69 2,741.82 2,741.14 2,741.14 42,549.4K
12:34 2,741.00 2,741.11 2,740.96 2,740.97 29,057.2K
12:35 2,740.96 2,743.24 2,740.93 2,743.24 186,815.2K
12:36 2,743.23 2,744.49 2,743.23 2,744.35 98,114.5K
12:37 2,744.60 2,744.90 2,744.59 2,744.86 93,482.5K
12:38 2,745.09 2,745.25 2,744.21 2,744.21 140,326.6K
12:39 2,744.11 2,744.62 2,744.11 2,744.28 84,144.0K
12:40 2,744.26 2,745.28 2,744.26 2,745.12 167,793.4K
12:41 2,745.34 2,746.16 2,745.34 2,745.92 187,169.6K
12:42 2,746.29 2,746.29 2,743.77 2,743.77 190,509.8K
12:43 2,744.11 2,745.35 2,743.72 2,744.72 171,613.7K
12:44 2,744.39 2,744.60 2,743.96 2,744.49 204,843.8K
12:45 2,744.73 2,745.51 2,744.73 2,744.78 174,931.1K
12:46 2,744.48 2,745.70 2,744.36 2,745.48 127,257.0K
12:47 2,745.63 2,745.90 2,745.06 2,745.88 114,647.5K
12:48 2,745.69 2,745.74 2,745.51 2,745.66 82,034.4K
12:49 2,745.60 2,746.90 2,745.60 2,746.90 111,450.8K
12:50 2,747.28 2,748.03 2,747.28 2,747.72 110,426.9K
12:51 2,747.88 2,747.90 2,747.31 2,747.50 101,563.2K
12:52 2,746.91 2,747.88 2,746.49 2,747.13 241,007.0K
12:53 2,747.30 2,747.97 2,746.95 2,747.12 77,446.6K
12:54 2,746.97 2,746.97 2,746.14 2,746.33 121,591.8K
12:55 2,746.36 2,746.79 2,746.36 2,746.65 71,757.1K
12:56 2,746.45 2,746.45 2,745.98 2,746.13 61,659.1K
12:57 2,746.12 2,746.35 2,745.80 2,745.94 70,085.4K
12:58 2,745.93 2,746.14 2,745.35 2,745.94 94,007.8K
12:59 2,745.98 2,746.71 2,745.98 2,746.67 66,681.5K
13:00 2,746.63 2,747.91 2,746.63 2,747.91 115,259.0K
13:01 2,747.84 2,747.84 2,747.54 2,747.54 60,133.1K
13:02 2,747.36 2,747.36 2,747.02 2,747.03 57,934.6K
13:03 2,746.97 2,746.97 2,744.43 2,745.03 146,947.8K
13:04 2,744.97 2,745.26 2,744.54 2,745.26 63,156.4K
13:05 2,745.67 2,747.37 2,745.67 2,747.37 149,654.3K
13:06 2,747.59 2,748.32 2,747.59 2,747.99 96,609.7K
13:07 2,747.95 2,748.01 2,747.43 2,747.48 55,248.8K
13:08 2,747.60 2,747.91 2,747.60 2,747.85 47,126.1K
13:09 2,747.77 2,747.79 2,747.29 2,747.29 57,645.1K
13:10 2,747.25 2,747.69 2,747.25 2,747.66 68,774.5K
13:11 2,747.62 2,747.74 2,747.41 2,747.46 34,774.6K
13:12 2,747.05 2,747.06 2,744.09 2,744.13 146,123.3K
13:13 2,744.13 2,744.78 2,743.67 2,744.17 104,038.6K
13:14 2,744.09 2,744.43 2,744.09 2,744.39 45,543.2K
13:15 2,744.46 2,744.60 2,744.36 2,744.41 49,625.3K
13:16 2,744.33 2,744.99 2,743.76 2,743.76 112,307.9K
13:17 2,743.78 2,744.31 2,743.78 2,744.16 88,887.5K
13:18 2,744.10 2,744.23 2,743.97 2,744.01 30,460.9K
13:19 2,744.07 2,744.72 2,743.97 2,744.72 56,979.8K
13:20 2,744.52 2,744.52 2,743.69 2,743.84 93,215.7K
13:21 2,743.93 2,744.13 2,743.68 2,744.13 48,508.6K
13:22 2,744.09 2,744.19 2,743.77 2,743.80 44,470.2K
13:23 2,743.76 2,743.76 2,742.77 2,742.90 89,897.6K
13:24 2,742.82 2,743.08 2,742.76 2,742.85 95,959.9K
13:25 2,742.85 2,742.88 2,742.12 2,742.43 91,968.2K
13:26 2,742.47 2,742.68 2,742.35 2,742.64 83,166.8K
13:27 2,742.56 2,742.65 2,741.64 2,741.74 121,660.0K
13:28 2,741.62 2,742.43 2,741.62 2,742.41 92,701.3K
13:29 2,742.73 2,743.08 2,742.58 2,743.08 31,531.9K
13:30 2,743.33 2,743.33 2,742.34 2,742.36 89,642.4K
13:31 2,742.25 2,742.49 2,741.63 2,741.79 80,488.1K
13:32 2,741.36 2,741.64 2,741.26 2,741.64 56,742.5K
13:33 2,741.85 2,742.47 2,741.85 2,742.37 45,521.5K
13:34 2,742.52 2,743.16 2,742.52 2,743.10 38,323.5K
13:35 2,743.34 2,744.48 2,743.34 2,744.31 113,828.9K
13:36 2,744.22 2,744.34 2,742.30 2,742.55 103,518.8K
13:37 2,742.39 2,742.83 2,742.36 2,742.57 78,599.4K
13:38 2,742.56 2,743.73 2,742.55 2,743.73 61,340.7K
13:39 2,743.83 2,743.99 2,743.43 2,743.43 80,745.1K
13:40 2,743.47 2,744.01 2,743.44 2,744.01 40,678.6K
13:41 2,744.24 2,744.93 2,744.24 2,744.91 70,240.7K
13:42 2,745.54 2,746.48 2,745.54 2,746.38 198,808.6K
13:43 2,745.89 2,746.13 2,745.40 2,745.78 137,744.3K
13:44 2,745.76 2,745.76 2,745.24 2,745.64 70,733.5K
13:45 2,745.39 2,745.68 2,745.30 2,745.40 37,593.0K
13:46 2,745.00 2,745.51 2,745.00 2,745.51 37,457.7K
13:47 2,745.44 2,745.60 2,745.26 2,745.52 44,225.9K
13:48 2,745.42 2,745.58 2,745.39 2,745.48 42,276.8K
13:49 2,745.68 2,745.68 2,745.42 2,745.62 56,438.9K
13:50 2,745.43 2,746.37 2,745.43 2,746.23 65,988.4K
13:51 2,746.33 2,747.41 2,746.28 2,747.35 75,253.3K
13:52 2,747.20 2,747.42 2,745.97 2,745.97 93,157.5K
13:53 2,746.05 2,746.35 2,746.05 2,746.35 56,810.5K
13:54 2,746.18 2,746.56 2,745.80 2,745.80 64,601.6K
13:55 2,745.95 2,746.08 2,745.22 2,745.22 69,438.0K
13:56 2,745.12 2,745.12 2,744.18 2,744.38 75,527.4K
13:57 2,744.41 2,744.88 2,744.41 2,744.66 33,140.0K
13:58 2,744.31 2,744.42 2,744.28 2,744.34 77,161.4K
13:59 2,744.49 2,744.97 2,744.49 2,744.92 32,361.0K
14:00 2,744.93 2,745.48 2,744.93 2,745.42 32,548.0K
14:01 2,745.36 2,745.57 2,745.27 2,745.31 19,731.0K
14:02 2,745.31 2,745.49 2,745.21 2,745.22 18,764.1K
14:03 2,745.19 2,745.22 2,744.71 2,744.71 20,994.3K
14:04 2,744.81 2,745.01 2,744.81 2,744.96 18,728.3K
14:05 2,744.99 2,745.39 2,744.66 2,744.89 42,033.8K
14:06 2,745.15 2,746.77 2,745.15 2,746.77 103,468.1K
14:07 2,746.33 2,747.50 2,746.11 2,747.50 114,045.1K
14:08 2,747.74 2,747.92 2,747.07 2,747.92 93,065.1K
14:09 2,748.20 2,748.23 2,747.60 2,747.71 102,140.6K
14:10 2,747.26 2,747.70 2,747.26 2,747.67 39,540.4K
14:11 2,747.67 2,747.90 2,747.31 2,747.56 52,095.0K
14:12 2,746.83 2,746.83 2,746.19 2,746.19 91,027.6K
14:13 2,746.30 2,746.57 2,746.04 2,746.21 31,076.5K
14:14 2,746.27 2,746.48 2,746.11 2,746.11 46,057.2K
14:15 2,746.19 2,747.49 2,746.19 2,747.45 47,480.8K
14:16 2,747.51 2,747.78 2,747.51 2,747.65 59,038.5K
14:17 2,747.54 2,747.61 2,747.16 2,747.16 56,971.8K
14:18 2,746.93 2,746.97 2,746.66 2,746.97 41,797.6K
14:19 2,746.96 2,747.10 2,746.87 2,746.92 42,096.3K
14:20 2,747.12 2,747.42 2,747.11 2,747.42 22,086.0K
14:21 2,747.47 2,747.71 2,747.14 2,747.14 48,000.5K
14:22 2,747.31 2,747.56 2,747.05 2,747.56 61,273.7K
14:23 2,747.39 2,748.26 2,747.39 2,748.26 57,938.6K
14:24 2,748.32 2,752.18 2,748.32 2,752.18 361,367.5K
14:25 2,751.70 2,754.00 2,751.70 2,753.83 340,947.1K
14:26 2,753.76 2,756.44 2,753.76 2,756.31 292,838.2K
14:27 2,756.00 2,756.00 2,754.84 2,755.06 208,790.8K
14:28 2,754.76 2,755.92 2,754.76 2,755.65 148,936.4K
14:29 2,755.61 2,755.61 2,755.29 2,755.40 89,425.2K
14:30 2,755.25 2,755.34 2,755.10 2,755.10 124,291.6K
14:31 2,755.01 2,755.06 2,754.03 2,754.04 95,153.9K
14:32 2,753.99 2,753.99 2,753.23 2,753.23 71,725.8K
14:33 2,752.47 2,753.07 2,752.42 2,753.07 98,856.1K
14:34 2,753.07 2,753.12 2,752.62 2,752.62 63,724.3K
14:35 2,752.74 2,752.74 2,752.36 2,752.42 59,042.7K
14:36 2,752.64 2,753.10 2,752.64 2,753.07 46,095.2K
14:37 2,753.07 2,753.08 2,752.16 2,752.16 39,417.6K
14:38 2,751.99 2,752.00 2,751.49 2,751.49 44,488.6K
14:39 2,751.30 2,751.72 2,750.89 2,751.42 82,179.0K
14:40 2,751.17 2,752.65 2,751.02 2,752.08 75,005.1K
14:41 2,752.09 2,752.53 2,751.87 2,752.49 46,724.6K
14:42 2,752.40 2,752.58 2,752.39 2,752.49 48,457.6K
14:43 2,752.58 2,752.58 2,751.76 2,751.76 44,446.8K
14:44 2,752.06 2,752.30 2,751.83 2,752.30 44,822.8K
14:45 2,752.46 2,752.90 2,752.46 2,752.90 57,777.7K
14:46 2,752.84 2,753.26 2,752.84 2,753.26 31,927.7K
14:47 2,753.18 2,753.57 2,753.18 2,753.45 53,266.0K
14:48 2,753.59 2,753.65 2,753.13 2,753.26 43,291.9K
14:49 2,753.16 2,753.24 2,752.58 2,752.89 57,790.7K
14:50 2,752.78 2,752.85 2,752.66 2,752.82 51,694.2K
14:51 2,752.51 2,752.56 2,752.28 2,752.49 48,034.1K
14:52 2,752.49 2,752.49 2,751.35 2,751.54 58,901.7K
14:53 2,751.65 2,751.94 2,751.55 2,751.94 71,407.6K
14:54 2,751.90 2,751.99 2,751.41 2,751.41 52,396.6K
14:55 2,751.13 2,751.89 2,751.10 2,751.73 40,884.5K
14:56 2,751.57 2,751.64 2,751.38 2,751.54 36,502.8K
14:57 2,751.24 2,751.39 2,750.92 2,751.39 32,941.0K
14:58 2,751.37 2,752.28 2,751.37 2,752.15 45,566.3K
14:59 2,752.14 2,753.31 2,752.02 2,753.31 66,643.7K
15:00 2,753.51 2,754.48 2,753.51 2,754.37 174,372.6K
15:01 2,754.36 2,754.82 2,754.33 2,754.73 104,511.1K
15:02 2,754.58 2,754.58 2,753.97 2,754.34 56,192.2K
15:03 2,754.48 2,754.52 2,754.34 2,754.51 31,089.1K
15:04 2,754.50 2,755.30 2,754.46 2,755.30 66,886.1K
15:05 2,754.96 2,756.38 2,754.96 2,756.38 173,527.3K
15:06 2,756.54 2,756.55 2,755.96 2,756.47 259,676.2K
15:07 2,756.31 2,756.95 2,756.25 2,756.95 95,523.4K
15:08 2,756.96 2,756.96 2,755.61 2,755.67 100,101.6K
15:09 2,755.67 2,756.10 2,755.67 2,756.08 70,146.7K
15:10 2,756.06 2,756.50 2,756.05 2,756.49 51,879.9K
15:11 2,756.43 2,757.41 2,756.36 2,757.41 116,752.6K
15:12 2,757.24 2,757.72 2,757.23 2,757.65 134,919.4K
15:13 2,757.77 2,758.89 2,757.77 2,758.89 161,366.1K
15:14 2,759.01 2,759.06 2,758.27 2,758.71 133,363.7K
15:15 2,759.21 2,760.05 2,759.21 2,759.95 171,600.3K
15:16 2,759.28 2,759.28 2,758.90 2,759.17 115,735.8K
15:17 2,759.13 2,759.90 2,759.13 2,759.90 105,311.5K
15:18 2,759.22 2,759.61 2,758.72 2,758.75 159,070.1K
15:19 2,758.77 2,758.79 2,758.22 2,758.29 136,669.9K
15:20 2,758.19 2,758.37 2,758.04 2,758.26 198,703.3K
15:21 2,758.38 2,758.50 2,757.80 2,758.25 194,717.9K
15:22 2,758.34 2,758.79 2,758.34 2,758.35 69,158.9K
15:23 2,758.45 2,758.47 2,757.30 2,757.78 99,365.1K
15:24 2,757.83 2,757.93 2,757.68 2,757.71 70,088.6K
15:25 2,757.44 2,757.68 2,757.44 2,757.55 59,771.4K
15:26 2,757.64 2,757.70 2,757.45 2,757.58 91,406.7K
15:27 2,757.67 2,758.38 2,757.67 2,758.30 40,769.7K
15:28 2,758.68 2,759.08 2,758.53 2,758.57 87,246.3K
15:29 2,758.49 2,758.49 2,756.07 2,756.24 215,634.4K
15:30 2,756.15 2,756.15 2,755.52 2,755.55 173,069.6K
15:31 2,755.85 2,756.25 2,755.40 2,755.84 92,943.5K
15:32 2,755.86 2,756.00 2,755.52 2,755.56 102,564.0K
15:33 2,755.58 2,755.59 2,754.28 2,754.34 123,728.7K
15:34 2,754.44 2,754.44 2,753.52 2,753.94 165,949.7K
15:35 2,754.12 2,755.37 2,754.11 2,755.37 70,154.9K
15:36 2,755.36 2,755.40 2,755.08 2,755.23 66,920.1K
15:37 2,755.34 2,756.28 2,755.28 2,756.28 121,892.7K
15:38 2,756.51 2,756.51 2,755.53 2,755.66 71,832.1K
15:39 2,755.51 2,755.91 2,754.66 2,754.80 131,855.6K
15:40 2,755.53 2,756.81 2,755.53 2,756.81 82,169.2K
15:41 2,756.67 2,756.85 2,755.71 2,755.71 75,189.4K
15:42 2,755.66 2,756.10 2,755.66 2,756.10 73,714.9K
15:43 2,755.94 2,756.76 2,755.94 2,756.06 126,221.2K
15:44 2,756.38 2,756.52 2,755.87 2,756.45 68,301.1K
15:45 2,756.69 2,757.26 2,756.69 2,757.26 43,347.9K
15:46 2,756.90 2,757.34 2,756.90 2,757.31 81,365.5K
15:47 2,757.30 2,757.34 2,757.06 2,757.06 46,223.7K
15:48 2,757.15 2,757.15 2,756.74 2,756.86 51,292.7K
15:49 2,757.28 2,757.30 2,757.04 2,757.30 58,434.9K
15:50 2,757.34 2,758.31 2,757.34 2,758.31 81,617.9K
15:51 2,758.33 2,758.33 2,757.56 2,757.75 126,820.9K
15:52 2,757.56 2,757.56 2,756.87 2,757.14 77,524.3K
15:53 2,757.06 2,757.97 2,757.06 2,757.73 39,427.9K
15:54 2,757.70 2,758.95 2,757.70 2,758.95 120,212.6K
15:55 2,758.50 2,758.51 2,757.57 2,757.68 141,241.2K
15:56 2,757.61 2,758.01 2,757.61 2,757.76 58,863.0K
15:57 2,757.83 2,757.93 2,757.42 2,757.77 80,145.4K
15:58 2,757.74 2,757.74 2,757.27 2,757.47 66,336.2K
15:59 2,757.82 2,758.95 2,757.82 2,758.73 94,751.9K
16:00 2,758.61 2,758.63 2,758.05 2,758.30 37,707.4K
16:01 2,758.12 2,758.12 2,756.72 2,756.95 99,419.4K
16:02 2,756.74 2,757.21 2,756.62 2,757.21 84,718.7K
16:03 2,757.35 2,757.44 2,756.62 2,757.32 65,233.3K
16:04 2,757.73 2,758.07 2,757.47 2,758.02 78,281.8K
16:05 2,757.99 2,757.99 2,757.76 2,757.97 64,219.0K
16:06 2,758.08 2,758.34 2,757.95 2,757.97 101,978.6K
16:07 2,758.11 2,758.48 2,757.42 2,757.55 113,457.5K
16:08 2,757.59 2,757.79 2,757.44 2,757.44 79,829.9K
16:09 2,757.33 2,757.41 2,757.09 2,757.20 44,833.8K
16:10 2,757.21 2,757.55 2,757.21 2,757.45 104,548.2K
16:11 2,757.09 2,757.59 2,757.09 2,757.59 59,907.4K
16:12 2,757.75 2,757.79 2,757.39 2,757.50 62,835.5K
16:13 2,757.53 2,757.89 2,757.43 2,757.47 100,162.8K
16:14 2,757.24 2,757.40 2,756.90 2,756.97 73,325.3K
16:15 2,756.86 2,756.90 2,756.41 2,756.45 91,025.8K
16:16 2,755.73 2,755.73 2,753.88 2,753.95 248,076.0K
16:17 2,753.99 2,754.47 2,753.98 2,754.43 137,743.7K
16:18 2,754.42 2,754.64 2,754.42 2,754.58 52,489.8K
16:19 2,754.49 2,755.06 2,754.49 2,755.06 60,935.2K
16:20 2,754.83 2,755.01 2,754.82 2,755.01 68,090.1K
16:21 2,754.84 2,755.04 2,754.82 2,755.04 45,910.6K
16:22 2,755.11 2,755.46 2,755.03 2,755.46 196,929.3K
16:23 2,755.94 2,756.82 2,755.94 2,756.82 87,952.9K
16:24 2,756.81 2,756.81 2,756.59 2,756.66 48,511.7K
16:25 2,756.54 2,757.24 2,756.54 2,757.24 33,425.1K
16:26 2,757.33 2,757.46 2,756.93 2,757.02 81,622.8K
16:27 2,757.05 2,757.05 2,756.44 2,756.46 35,502.5K
16:28 2,756.28 2,756.28 2,755.95 2,756.11 46,985.8K
16:29 2,756.21 2,756.49 2,756.15 2,756.33 48,562.6K
16:30 2,756.43 2,757.08 2,756.43 2,756.98 75,289.4K
16:31 2,756.84 2,756.84 2,756.27 2,756.27 65,538.5K
16:32 2,755.99 2,756.27 2,755.99 2,756.17 66,954.1K
16:33 2,756.09 2,756.09 2,755.13 2,755.27 92,087.3K
16:34 2,754.90 2,755.15 2,754.48 2,754.54 72,962.2K
16:35 2,754.41 2,754.41 2,752.87 2,753.07 210,038.9K
16:36 2,753.18 2,753.26 2,753.00 2,753.12 93,971.2K
16:37 2,753.07 2,753.43 2,753.00 2,753.43 78,533.2K
16:38 2,753.49 2,753.57 2,752.99 2,753.21 106,186.6K
16:39 2,753.44 2,753.68 2,753.41 2,753.68 38,421.2K
16:40 2,753.53 2,753.76 2,753.53 2,753.76 37,434.9K
16:41 2,754.02 2,754.09 2,753.82 2,753.92 85,283.5K
16:42 2,753.96 2,754.00 2,752.21 2,752.21 102,637.3K
16:43 2,752.05 2,752.40 2,752.02 2,752.39 75,934.4K
16:44 2,752.45 2,752.76 2,752.45 2,752.76 51,229.2K
16:45 2,752.78 2,753.58 2,752.78 2,753.58 59,044.3K
16:46 2,754.50 2,754.58 2,753.90 2,753.95 80,068.2K
16:47 2,753.96 2,754.75 2,753.62 2,753.62 68,729.7K
16:48 2,753.67 2,753.94 2,753.19 2,753.26 77,503.7K
16:49 2,753.45 2,753.45 2,752.86 2,752.89 106,395.0K
16:50 2,752.78 2,752.86 2,750.37 2,750.40 142,340.4K
16:51 2,750.39 2,750.39 2,749.40 2,749.40 224,404.0K
16:52 2,749.02 2,749.02 2,747.29 2,747.63 371,285.8K
16:53 2,748.04 2,748.71 2,748.04 2,748.34 89,994.8K
16:54 2,748.36 2,748.62 2,748.27 2,748.59 60,906.4K
16:55 2,748.57 2,749.01 2,748.51 2,749.01 43,946.2K
16:56 2,748.99 2,749.43 2,748.97 2,749.24 56,174.1K
16:57 2,748.82 2,749.83 2,748.82 2,749.83 74,945.2K
16:58 2,750.89 2,750.89 2,750.46 2,750.59 75,797.8K
16:59 2,750.73 2,751.22 2,750.69 2,751.22 46,189.5K
17:00 2,751.52 2,752.86 2,751.52 2,752.70 198,875.6K
17:01 2,752.37 2,752.46 2,751.91 2,751.91 96,991.9K
17:02 2,751.54 2,751.82 2,750.87 2,750.87 80,674.9K
17:03 2,750.76 2,751.29 2,750.76 2,750.99 84,324.3K
17:04 2,750.91 2,750.94 2,750.00 2,750.00 47,287.3K
17:05 2,749.91 2,749.93 2,749.18 2,749.38 66,759.0K
17:06 2,749.75 2,750.54 2,749.75 2,750.49 41,992.2K
17:07 2,750.70 2,751.24 2,750.70 2,751.24 35,559.1K
17:08 2,751.28 2,751.68 2,751.28 2,751.60 46,467.7K
17:09 2,751.72 2,753.30 2,751.66 2,753.21 126,303.1K
17:10 2,753.12 2,753.70 2,752.96 2,753.70 91,084.6K
17:11 2,753.70 2,754.09 2,753.70 2,754.01 76,585.9K
17:12 2,754.21 2,754.81 2,754.21 2,754.59 80,053.5K
17:13 2,754.60 2,754.97 2,754.18 2,754.18 76,291.1K
17:14 2,754.20 2,754.32 2,753.85 2,753.85 69,763.3K
17:15 2,754.22 2,754.96 2,754.12 2,754.81 82,023.1K
17:16 2,754.58 2,754.86 2,754.31 2,754.39 60,466.2K
17:17 2,754.46 2,754.46 2,752.85 2,753.19 72,454.0K
17:18 2,753.40 2,753.61 2,752.46 2,752.51 78,334.5K
17:19 2,751.97 2,752.10 2,751.63 2,751.69 68,960.7K
17:20 2,751.87 2,752.38 2,751.80 2,752.11 45,461.1K
17:21 2,751.98 2,752.41 2,751.98 2,752.32 26,235.1K
17:22 2,752.50 2,752.98 2,752.50 2,752.56 29,063.9K
17:23 2,752.32 2,752.71 2,752.32 2,752.38 25,024.3K
17:24 2,752.39 2,752.75 2,752.39 2,752.75 44,420.3K
17:25 2,752.70 2,753.23 2,752.70 2,753.23 31,854.8K
17:26 2,753.37 2,753.57 2,753.34 2,753.55 35,661.0K
17:27 2,753.64 2,754.26 2,753.64 2,753.97 39,827.1K
17:28 2,753.00 2,753.00 2,752.09 2,752.09 47,213.8K
17:29 2,751.86 2,752.22 2,751.84 2,752.10 40,504.4K
17:30 2,751.97 2,752.44 2,751.97 2,752.44 21,365.3K
17:31 2,752.62 2,753.78 2,752.62 2,753.64 62,622.1K
17:32 2,753.77 2,754.25 2,753.77 2,754.01 59,840.2K
17:33 2,753.93 2,754.02 2,753.57 2,753.68 45,592.9K
17:34 2,753.71 2,754.09 2,753.67 2,753.92 53,634.5K
17:35 2,753.70 2,754.03 2,753.69 2,753.84 56,618.0K
17:36 2,753.75 2,755.02 2,753.51 2,755.02 131,373.6K
17:37 2,755.42 2,755.42 2,754.90 2,754.90 82,040.4K
17:38 2,754.76 2,754.90 2,754.75 2,754.79 47,142.9K
17:39 2,754.77 2,755.06 2,754.70 2,754.82 68,217.0K
17:40 2,755.09 2,755.19 2,754.88 2,754.93 71,746.0K
17:41 2,755.07 2,755.07 2,754.32 2,754.41 47,167.1K
17:42 2,754.26 2,754.43 2,754.02 2,754.09 65,120.7K
17:43 2,754.29 2,754.29 2,754.00 2,754.27 30,684.6K
17:44 2,753.94 2,753.94 2,753.58 2,753.61 58,351.8K
17:45 2,753.81 2,754.68 2,753.81 2,754.65 65,955.4K
17:46 2,754.73 2,755.26 2,754.73 2,755.24 87,002.4K
17:47 2,755.04 2,755.09 2,754.18 2,754.18 93,524.5K
17:48 2,754.26 2,754.85 2,754.26 2,754.83 112,470.8K
17:49 2,754.99 2,756.80 2,754.67 2,756.80 256,758.1K
17:50 2,756.95 2,757.26 2,756.52 2,756.65 130,694.3K
17:51 2,756.18 2,756.90 2,756.14 2,756.25 205,301.1K
17:52 2,756.32 2,756.47 2,756.11 2,756.27 65,207.8K
17:53 2,756.14 2,756.27 2,755.40 2,755.40 62,994.6K
17:54 2,755.42 2,756.74 2,755.42 2,756.52 124,114.9K
17:55 2,756.74 2,759.56 2,756.74 2,759.54 253,792.4K
17:56 2,759.56 2,760.58 2,759.56 2,760.29 265,928.7K
17:57 2,760.23 2,760.57 2,759.94 2,759.94 154,563.8K
17:58 2,761.43 2,761.43 2,761.02 2,761.36 251,378.9K
17:59 2,761.48 2,761.93 2,761.44 2,761.80 140,120.9K
18:00 2,761.97 2,763.95 2,761.97 2,763.43 334,261.3K
18:01 2,763.22 2,763.22 2,762.74 2,762.99 148,074.8K
18:02 2,763.37 2,763.72 2,763.18 2,763.41 236,751.1K
18:03 2,763.50 2,763.72 2,763.07 2,763.07 158,818.1K
18:04 2,762.78 2,762.78 2,762.03 2,762.13 156,160.3K
18:05 2,761.89 2,762.65 2,761.89 2,762.09 192,638.1K
18:06 2,762.16 2,762.87 2,761.80 2,762.80 134,510.7K
18:07 2,762.56 2,762.56 2,761.55 2,761.55 96,298.8K
18:08 2,761.82 2,762.21 2,761.77 2,761.95 86,814.2K
18:09 2,762.16 2,762.16 2,760.25 2,760.25 104,293.8K
18:10 2,760.79 2,761.45 2,760.78 2,761.37 59,831.4K
18:11 2,761.11 2,761.30 2,760.94 2,761.00 60,260.2K
18:12 2,761.02 2,761.57 2,761.02 2,761.53 58,667.4K
18:13 2,761.51 2,761.65 2,761.04 2,761.04 45,245.3K
18:14 2,761.15 2,761.77 2,761.10 2,761.69 78,691.7K
18:15 2,761.62 2,761.83 2,761.31 2,761.31 64,605.2K
18:16 2,761.12 2,761.12 2,760.68 2,760.68 57,203.8K
18:17 2,760.55 2,760.55 2,759.95 2,760.01 139,209.0K
18:18 2,759.91 2,760.05 2,759.69 2,759.69 70,763.5K
18:19 2,759.51 2,759.95 2,759.23 2,759.90 92,380.6K
18:20 2,760.01 2,760.01 2,759.32 2,759.32 88,951.9K
18:21 2,759.19 2,759.30 2,758.29 2,758.39 103,326.6K
18:22 2,758.41 2,758.92 2,758.22 2,758.92 64,172.7K
18:23 2,759.16 2,759.16 2,758.80 2,758.96 62,481.0K
18:24 2,758.91 2,758.91 2,758.44 2,758.44 40,018.9K
18:25 2,758.59 2,758.59 2,758.09 2,758.09 75,841.0K
18:26 2,758.02 2,758.03 2,757.80 2,757.95 63,802.3K
18:27 2,758.03 2,758.03 2,757.46 2,757.46 60,669.4K
18:28 2,757.32 2,757.32 2,757.04 2,757.04 70,432.3K
18:29 2,757.05 2,757.15 2,756.98 2,757.05 40,359.6K
18:30 2,756.70 2,756.86 2,756.54 2,756.61 93,932.5K
18:31 2,756.66 2,757.01 2,756.63 2,757.01 51,923.5K
18:32 2,756.76 2,757.16 2,756.76 2,757.16 32,114.6K
18:33 2,756.94 2,757.11 2,756.78 2,757.05 79,207.4K
18:34 2,757.01 2,757.13 2,756.86 2,756.93 28,449.6K
18:35 2,757.09 2,758.41 2,757.09 2,758.20 157,242.6K
18:36 2,758.30 2,758.85 2,758.19 2,758.85 120,853.3K
18:37 2,758.74 2,758.74 2,758.19 2,758.35 38,043.4K
18:38 2,758.63 2,758.80 2,758.26 2,758.41 77,204.6K
18:39 2,758.55 2,758.93 2,758.55 2,758.80 41,404.7K
18:40 2,759.01 2,759.01 2,759.01 2,759.01 242,193.5K
18:43 2,758.28 2,758.28 2,758.28 2,758.28 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음