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 2,734.56 2,740.35 2,734.56 2,739.25 1,371,273.2K
10:01 2,739.53 2,740.91 2,739.53 2,740.74 438,236.4K
10:02 2,740.03 2,740.03 2,738.36 2,738.37 287,259.6K
10:03 2,737.94 2,737.98 2,736.89 2,737.98 236,179.8K
10:04 2,737.96 2,739.43 2,737.95 2,739.43 188,149.2K
10:05 2,739.44 2,741.10 2,739.44 2,739.91 278,600.7K
10:06 2,739.58 2,739.58 2,738.82 2,738.82 495,742.6K
10:07 2,738.98 2,738.98 2,737.94 2,737.99 317,227.0K
10:08 2,738.11 2,739.24 2,738.09 2,738.88 243,377.9K
10:09 2,738.86 2,740.25 2,737.92 2,740.25 421,955.3K
10:10 2,739.83 2,739.87 2,738.07 2,738.44 460,035.7K
10:11 2,738.44 2,738.82 2,737.44 2,737.51 361,708.4K
10:12 2,737.64 2,737.64 2,737.23 2,737.23 205,750.5K
10:13 2,737.16 2,737.16 2,735.94 2,735.94 497,380.5K
10:14 2,736.12 2,736.55 2,736.12 2,736.31 314,369.9K
10:15 2,736.21 2,736.21 2,734.69 2,734.69 588,583.2K
10:16 2,734.82 2,734.97 2,734.58 2,734.58 452,553.9K
10:17 2,733.93 2,733.93 2,732.55 2,732.55 689,654.8K
10:18 2,732.37 2,732.76 2,732.37 2,732.75 293,154.0K
10:19 2,732.82 2,732.88 2,731.98 2,731.98 173,003.5K
10:20 2,731.98 2,732.16 2,731.84 2,732.00 134,736.3K
10:21 2,732.31 2,732.86 2,732.31 2,732.64 183,579.3K
10:22 2,733.15 2,733.52 2,732.97 2,732.97 141,866.5K
10:23 2,732.75 2,732.75 2,732.30 2,732.58 162,507.5K
10:24 2,732.46 2,732.59 2,731.31 2,731.32 254,034.7K
10:25 2,731.17 2,731.17 2,729.16 2,729.16 479,449.9K
10:26 2,728.90 2,728.90 2,727.49 2,728.52 520,302.0K
10:27 2,727.98 2,728.96 2,726.83 2,726.83 289,392.3K
10:28 2,727.05 2,727.71 2,727.05 2,727.64 169,108.0K
10:29 2,728.80 2,729.20 2,728.60 2,728.86 245,851.2K
10:30 2,728.36 2,730.49 2,728.36 2,730.32 274,313.6K
10:31 2,730.09 2,730.10 2,729.58 2,729.58 117,830.7K
10:32 2,729.28 2,729.37 2,728.77 2,728.80 97,565.4K
10:33 2,728.84 2,729.54 2,728.83 2,729.48 137,984.5K
10:34 2,729.33 2,729.82 2,729.30 2,729.82 131,843.9K
10:35 2,729.85 2,729.88 2,729.61 2,729.76 83,167.6K
10:36 2,730.03 2,730.03 2,728.20 2,728.20 386,674.1K
10:37 2,728.06 2,728.21 2,726.08 2,726.15 468,628.3K
10:38 2,725.65 2,726.04 2,725.44 2,725.78 407,994.6K
10:39 2,725.92 2,726.61 2,725.37 2,726.61 217,954.2K
10:40 2,726.71 2,727.03 2,726.03 2,726.03 341,436.8K
10:41 2,726.31 2,726.82 2,725.67 2,725.67 411,497.2K
10:42 2,725.99 2,726.85 2,725.99 2,726.67 421,924.5K
10:43 2,726.55 2,727.59 2,726.20 2,727.27 395,507.6K
10:44 2,726.98 2,726.98 2,725.51 2,725.51 367,663.6K
10:45 2,725.38 2,725.38 2,723.66 2,724.39 625,504.7K
10:46 2,723.81 2,724.07 2,723.34 2,723.34 622,512.3K
10:47 2,723.05 2,723.05 2,721.45 2,721.45 786,538.7K
10:48 2,721.42 2,722.28 2,721.42 2,721.70 382,104.7K
10:49 2,721.54 2,722.60 2,721.01 2,722.33 507,016.4K
10:50 2,722.22 2,722.71 2,722.14 2,722.71 315,240.4K
10:51 2,722.63 2,722.66 2,721.81 2,721.90 267,974.4K
10:52 2,721.88 2,722.65 2,721.87 2,722.49 190,930.0K
10:53 2,722.63 2,722.71 2,722.52 2,722.58 190,546.6K
10:54 2,722.42 2,722.55 2,721.95 2,721.95 164,575.9K
10:55 2,721.88 2,721.89 2,721.29 2,721.29 141,161.6K
10:56 2,721.64 2,723.03 2,721.59 2,723.03 273,791.2K
10:57 2,723.37 2,725.04 2,723.37 2,724.99 325,630.6K
10:58 2,724.98 2,724.98 2,723.88 2,723.88 213,627.6K
10:59 2,723.76 2,723.84 2,723.38 2,723.41 123,913.4K
11:00 2,723.49 2,724.52 2,723.36 2,723.36 200,562.7K
11:01 2,722.77 2,723.27 2,722.57 2,723.27 131,298.1K
11:02 2,723.46 2,723.64 2,723.14 2,723.64 74,562.4K
11:03 2,723.34 2,724.11 2,723.24 2,724.09 86,465.0K
11:04 2,725.01 2,725.37 2,724.97 2,725.04 139,870.4K
11:05 2,724.97 2,724.97 2,723.36 2,723.36 121,495.4K
11:06 2,723.34 2,723.35 2,722.60 2,722.60 91,412.6K
11:07 2,722.29 2,722.91 2,722.22 2,722.87 130,554.8K
11:08 2,722.94 2,724.35 2,722.94 2,724.00 270,214.9K
11:09 2,724.08 2,725.72 2,724.05 2,725.67 452,111.8K
11:10 2,726.15 2,726.19 2,725.71 2,726.15 176,846.7K
11:11 2,725.88 2,725.88 2,725.37 2,725.51 202,212.3K
11:12 2,725.48 2,725.49 2,723.05 2,723.05 218,196.0K
11:13 2,722.93 2,723.36 2,722.93 2,723.30 67,724.1K
11:14 2,723.29 2,723.37 2,722.65 2,722.65 82,214.5K
11:15 2,722.82 2,723.22 2,722.73 2,723.08 78,843.0K
11:16 2,723.15 2,723.15 2,721.53 2,721.57 153,096.5K
11:17 2,721.46 2,721.46 2,719.63 2,719.68 246,389.1K
11:18 2,719.80 2,720.06 2,719.60 2,719.60 154,103.5K
11:19 2,719.43 2,719.43 2,718.83 2,719.05 162,207.1K
11:20 2,718.89 2,720.28 2,718.89 2,719.87 142,468.2K
11:21 2,719.88 2,719.94 2,718.89 2,719.47 155,497.9K
11:22 2,719.02 2,719.02 2,717.38 2,717.38 329,654.7K
11:23 2,717.32 2,717.86 2,717.32 2,717.63 160,449.8K
11:24 2,717.67 2,717.67 2,717.28 2,717.37 142,773.2K
11:25 2,717.29 2,717.37 2,717.16 2,717.16 99,565.9K
11:26 2,717.18 2,717.18 2,717.02 2,717.05 91,499.7K
11:27 2,717.11 2,718.53 2,717.11 2,718.51 115,676.0K
11:28 2,718.64 2,718.64 2,718.18 2,718.28 122,500.2K
11:29 2,718.02 2,718.57 2,717.45 2,718.57 86,404.1K
11:30 2,719.36 2,719.70 2,719.22 2,719.45 147,110.3K
11:31 2,719.51 2,719.55 2,718.82 2,718.82 81,726.4K
11:32 2,718.63 2,718.77 2,718.48 2,718.66 69,703.7K
11:33 2,718.53 2,719.05 2,718.53 2,718.85 57,809.3K
11:34 2,718.56 2,718.75 2,718.39 2,718.58 58,160.0K
11:35 2,718.69 2,718.69 2,717.91 2,717.92 95,752.7K
11:36 2,717.85 2,717.91 2,717.70 2,717.75 49,432.5K
11:37 2,717.86 2,718.75 2,717.75 2,718.75 64,110.5K
11:38 2,718.71 2,718.83 2,718.01 2,718.11 82,055.9K
11:39 2,718.31 2,719.48 2,718.31 2,719.42 69,748.6K
11:40 2,719.45 2,722.26 2,719.42 2,721.99 283,847.0K
11:41 2,722.00 2,722.00 2,721.31 2,721.31 140,895.3K
11:42 2,721.29 2,721.31 2,720.87 2,721.09 76,764.3K
11:43 2,720.91 2,721.74 2,720.54 2,721.22 85,023.0K
11:44 2,721.33 2,721.33 2,719.99 2,719.99 95,211.8K
11:45 2,720.56 2,720.73 2,720.21 2,720.43 62,370.6K
11:46 2,720.28 2,720.28 2,719.29 2,719.32 81,772.5K
11:47 2,719.03 2,719.15 2,718.43 2,718.44 74,777.0K
11:48 2,718.39 2,718.39 2,718.05 2,718.05 71,302.9K
11:49 2,718.05 2,719.60 2,718.05 2,719.24 120,408.2K
11:50 2,719.10 2,719.17 2,718.52 2,718.53 48,705.2K
11:51 2,718.40 2,718.40 2,716.91 2,716.93 178,269.7K
11:52 2,716.91 2,717.05 2,716.60 2,716.60 136,454.4K
11:53 2,716.63 2,716.63 2,716.20 2,716.20 219,007.0K
11:54 2,716.28 2,716.28 2,715.89 2,715.89 181,135.1K
11:55 2,716.14 2,717.09 2,716.14 2,717.09 98,318.3K
11:56 2,716.74 2,716.74 2,714.92 2,714.92 157,334.0K
11:57 2,715.09 2,715.09 2,713.91 2,713.91 246,555.9K
11:58 2,714.41 2,715.26 2,714.41 2,715.26 106,752.2K
11:59 2,715.33 2,715.78 2,715.33 2,715.77 71,766.7K
12:00 2,715.62 2,715.62 2,715.21 2,715.28 76,676.3K
12:01 2,715.31 2,717.15 2,715.28 2,717.15 131,522.0K
12:02 2,717.47 2,717.61 2,717.18 2,717.25 86,572.3K
12:03 2,716.96 2,717.00 2,716.64 2,716.97 46,800.0K
12:04 2,717.29 2,717.89 2,717.29 2,717.54 40,398.3K
12:05 2,717.27 2,717.54 2,717.16 2,717.23 66,567.4K
12:06 2,717.52 2,717.68 2,717.05 2,717.05 59,063.4K
12:07 2,717.08 2,717.65 2,717.08 2,717.65 76,777.6K
12:08 2,717.74 2,718.71 2,717.72 2,718.71 70,033.3K
12:09 2,718.63 2,719.14 2,718.63 2,719.08 109,975.6K
12:10 2,719.06 2,720.27 2,719.02 2,720.27 137,483.1K
12:11 2,721.03 2,722.78 2,721.03 2,722.42 278,411.3K
12:12 2,722.51 2,723.06 2,722.51 2,722.83 111,887.1K
12:13 2,722.93 2,723.00 2,722.38 2,722.41 94,802.5K
12:14 2,722.25 2,722.65 2,722.25 2,722.52 95,004.8K
12:15 2,722.60 2,724.97 2,722.60 2,724.97 174,726.7K
12:16 2,725.18 2,725.73 2,725.18 2,725.48 167,244.7K
12:17 2,725.49 2,725.49 2,723.62 2,723.62 156,228.6K
12:18 2,723.68 2,724.23 2,723.68 2,724.23 66,098.6K
12:19 2,724.30 2,724.30 2,722.67 2,723.12 82,391.6K
12:20 2,723.15 2,724.04 2,723.15 2,723.79 42,159.6K
12:21 2,723.88 2,723.88 2,722.94 2,722.94 65,582.4K
12:22 2,723.12 2,723.46 2,722.96 2,723.18 74,390.9K
12:23 2,723.32 2,723.67 2,723.21 2,723.52 35,166.3K
12:24 2,723.47 2,723.73 2,723.37 2,723.37 43,799.2K
12:25 2,723.43 2,723.64 2,723.43 2,723.43 81,528.0K
12:26 2,723.38 2,724.12 2,723.38 2,723.97 59,270.6K
12:27 2,724.12 2,724.12 2,723.72 2,723.72 54,845.8K
12:28 2,723.55 2,723.57 2,723.45 2,723.52 27,884.7K
12:29 2,723.66 2,724.26 2,723.66 2,724.23 49,252.1K
12:30 2,724.56 2,725.00 2,724.56 2,724.95 87,025.8K
12:31 2,724.99 2,724.99 2,724.12 2,724.20 43,571.7K
12:32 2,724.27 2,724.72 2,724.03 2,724.64 188,384.2K
12:33 2,725.57 2,725.87 2,724.97 2,724.99 267,336.3K
12:34 2,725.14 2,725.47 2,725.08 2,725.09 217,027.7K
12:35 2,725.34 2,725.43 2,724.30 2,724.32 95,799.8K
12:36 2,724.39 2,724.39 2,724.27 2,724.31 64,703.4K
12:37 2,724.37 2,724.37 2,722.12 2,722.32 127,351.5K
12:38 2,722.44 2,722.86 2,722.27 2,722.86 53,840.8K
12:39 2,723.25 2,723.95 2,723.14 2,723.70 81,883.2K
12:40 2,723.86 2,724.61 2,723.86 2,724.54 63,452.6K
12:41 2,724.58 2,724.74 2,724.22 2,724.24 62,110.3K
12:42 2,724.20 2,724.75 2,724.16 2,724.68 51,082.5K
12:43 2,724.55 2,724.91 2,724.55 2,724.87 40,808.2K
12:44 2,724.89 2,724.89 2,724.36 2,724.42 46,365.2K
12:45 2,724.34 2,725.96 2,724.34 2,725.96 167,808.5K
12:46 2,726.61 2,726.86 2,726.46 2,726.49 147,165.2K
12:47 2,726.46 2,726.69 2,726.42 2,726.69 137,063.3K
12:48 2,727.07 2,727.31 2,726.71 2,726.79 142,036.8K
12:49 2,726.61 2,726.93 2,726.33 2,726.90 159,568.4K
12:50 2,727.30 2,727.92 2,727.30 2,727.72 299,948.8K
12:51 2,727.37 2,727.73 2,727.21 2,727.42 175,830.0K
12:52 2,727.48 2,728.07 2,727.43 2,727.99 175,233.7K
12:53 2,727.98 2,728.03 2,727.22 2,727.22 110,067.8K
12:54 2,727.27 2,727.27 2,726.50 2,726.50 82,000.4K
12:55 2,726.49 2,726.50 2,725.96 2,726.27 139,385.9K
12:56 2,726.24 2,726.27 2,725.96 2,726.17 82,234.1K
12:57 2,726.21 2,726.83 2,726.21 2,726.57 78,414.0K
12:58 2,726.82 2,726.85 2,725.79 2,725.79 59,994.7K
12:59 2,725.74 2,725.86 2,725.51 2,725.53 79,870.0K
13:00 2,725.55 2,726.37 2,725.55 2,726.37 54,278.7K
13:01 2,726.24 2,726.79 2,726.17 2,726.78 31,190.6K
13:02 2,726.89 2,728.32 2,726.89 2,728.32 211,039.6K
13:03 2,728.89 2,730.44 2,728.89 2,730.44 210,092.4K
13:04 2,730.36 2,731.01 2,730.36 2,731.00 170,285.6K
13:05 2,731.28 2,732.04 2,731.28 2,732.00 215,661.0K
13:06 2,731.98 2,732.12 2,730.98 2,731.01 185,895.8K
13:07 2,731.13 2,731.19 2,730.41 2,730.41 125,363.9K
13:08 2,730.30 2,730.53 2,729.99 2,730.02 88,243.7K
13:09 2,729.75 2,729.80 2,729.19 2,729.19 83,711.3K
13:10 2,729.14 2,730.41 2,729.14 2,730.41 74,883.4K
13:11 2,730.54 2,730.77 2,730.11 2,730.11 123,910.5K
13:12 2,730.19 2,730.56 2,730.17 2,730.56 61,183.0K
13:13 2,730.59 2,730.60 2,730.40 2,730.51 45,081.0K
13:14 2,730.42 2,730.87 2,730.42 2,730.87 54,273.1K
13:15 2,730.65 2,730.74 2,729.81 2,729.81 81,195.9K
13:16 2,729.53 2,729.53 2,728.57 2,728.57 110,504.1K
13:17 2,728.48 2,728.80 2,728.41 2,728.63 74,150.8K
13:18 2,728.39 2,728.39 2,728.14 2,728.14 87,168.9K
13:19 2,728.24 2,728.24 2,727.26 2,727.26 57,646.5K
13:20 2,727.30 2,728.01 2,727.30 2,727.97 40,847.1K
13:21 2,727.66 2,727.68 2,727.49 2,727.65 29,105.1K
13:22 2,727.75 2,729.94 2,727.71 2,729.94 95,334.9K
13:23 2,729.76 2,729.79 2,729.01 2,729.01 67,364.5K
13:24 2,728.90 2,729.07 2,728.84 2,729.07 36,316.6K
13:25 2,729.25 2,729.25 2,728.87 2,728.87 43,367.2K
13:26 2,728.96 2,728.96 2,728.33 2,728.45 43,989.7K
13:27 2,728.29 2,728.36 2,727.83 2,727.88 59,329.1K
13:28 2,727.77 2,728.23 2,727.70 2,728.07 61,450.2K
13:29 2,727.79 2,728.26 2,727.79 2,728.26 44,143.3K
13:30 2,728.05 2,728.61 2,728.05 2,728.37 48,572.9K
13:31 2,728.26 2,728.30 2,727.80 2,727.80 44,861.0K
13:32 2,727.71 2,727.74 2,727.21 2,727.21 63,743.0K
13:33 2,727.29 2,727.29 2,726.58 2,726.58 36,752.2K
13:34 2,726.44 2,726.44 2,725.70 2,726.04 157,574.5K
13:35 2,726.16 2,726.19 2,725.90 2,725.90 96,819.7K
13:36 2,725.70 2,726.10 2,725.63 2,725.95 143,370.7K
13:37 2,725.91 2,725.91 2,725.73 2,725.81 54,752.2K
13:38 2,725.74 2,725.90 2,725.74 2,725.88 34,041.0K
13:39 2,725.86 2,726.03 2,725.78 2,725.95 75,412.7K
13:40 2,725.83 2,725.83 2,725.52 2,725.60 53,702.4K
13:41 2,725.72 2,726.59 2,725.72 2,726.46 79,986.3K
13:42 2,726.51 2,728.50 2,726.51 2,728.46 111,445.3K
13:43 2,728.53 2,728.62 2,728.53 2,728.56 51,705.3K
13:44 2,728.47 2,728.84 2,728.47 2,728.84 36,031.6K
13:45 2,729.92 2,730.40 2,729.44 2,729.50 139,071.8K
13:46 2,729.55 2,729.76 2,729.54 2,729.73 36,283.9K
13:47 2,729.60 2,729.61 2,729.25 2,729.25 54,106.1K
13:48 2,729.23 2,729.23 2,729.05 2,729.11 46,155.9K
13:49 2,729.04 2,729.54 2,728.95 2,729.45 32,485.7K
13:50 2,729.39 2,730.94 2,729.39 2,730.94 77,265.3K
13:51 2,731.41 2,731.44 2,730.97 2,731.32 89,276.5K
13:52 2,731.41 2,731.90 2,731.37 2,731.90 52,103.2K
13:53 2,731.97 2,732.58 2,731.97 2,732.13 126,207.3K
13:54 2,732.01 2,732.01 2,730.97 2,731.03 75,022.9K
13:55 2,731.01 2,731.01 2,728.64 2,728.73 122,560.0K
13:56 2,727.97 2,728.20 2,727.73 2,727.96 56,546.8K
13:57 2,728.19 2,729.02 2,728.19 2,728.85 35,353.5K
13:58 2,728.82 2,728.82 2,727.75 2,727.91 74,756.4K
13:59 2,727.88 2,728.06 2,727.80 2,727.86 26,385.0K
14:00 2,727.91 2,728.17 2,727.80 2,728.05 27,238.7K
14:01 2,727.91 2,728.21 2,727.91 2,728.06 35,677.1K
14:02 2,728.01 2,728.01 2,727.43 2,727.43 61,560.7K
14:03 2,727.28 2,727.59 2,727.26 2,727.51 35,019.0K
14:04 2,727.48 2,727.77 2,727.43 2,727.77 40,921.8K
14:05 2,728.03 2,728.88 2,728.03 2,728.88 56,383.9K
14:06 2,730.73 2,731.56 2,730.73 2,731.09 149,455.1K
14:07 2,730.99 2,730.99 2,730.57 2,730.97 47,401.8K
14:08 2,730.83 2,731.53 2,730.83 2,731.53 61,516.0K
14:09 2,731.57 2,731.88 2,731.30 2,731.30 90,967.5K
14:10 2,731.24 2,731.59 2,731.07 2,731.13 35,187.9K
14:11 2,730.47 2,730.95 2,730.47 2,730.88 57,004.4K
14:12 2,731.00 2,731.54 2,730.99 2,730.99 51,232.1K
14:13 2,731.04 2,731.32 2,731.01 2,731.29 45,263.3K
14:14 2,731.25 2,731.25 2,730.57 2,730.57 46,507.6K
14:15 2,730.21 2,730.33 2,729.05 2,729.05 120,712.8K
14:16 2,728.92 2,729.24 2,728.92 2,729.02 35,483.6K
14:17 2,728.87 2,728.87 2,728.26 2,728.27 43,823.0K
14:18 2,728.24 2,728.40 2,727.12 2,727.12 72,301.1K
14:19 2,727.01 2,727.03 2,726.45 2,726.45 116,559.2K
14:20 2,726.44 2,726.44 2,725.54 2,725.54 225,367.5K
14:21 2,725.58 2,726.42 2,725.58 2,726.39 76,691.0K
14:22 2,726.33 2,726.49 2,726.21 2,726.27 71,393.0K
14:23 2,726.24 2,726.71 2,726.10 2,726.71 38,326.7K
14:24 2,726.84 2,726.93 2,726.28 2,726.28 32,696.8K
14:25 2,726.49 2,726.54 2,726.16 2,726.30 42,199.0K
14:26 2,726.39 2,726.96 2,726.39 2,726.96 43,729.5K
14:27 2,726.89 2,726.89 2,725.82 2,725.82 77,854.4K
14:28 2,725.58 2,725.61 2,724.88 2,724.88 83,245.3K
14:29 2,724.71 2,724.71 2,724.33 2,724.44 43,781.5K
14:30 2,724.44 2,724.61 2,724.35 2,724.35 67,526.7K
14:31 2,724.37 2,724.50 2,724.18 2,724.18 34,416.3K
14:32 2,724.16 2,724.26 2,724.04 2,724.20 45,936.0K
14:33 2,724.30 2,724.40 2,724.09 2,724.09 150,338.4K
14:34 2,724.15 2,724.70 2,724.13 2,724.39 45,563.0K
14:35 2,724.50 2,725.20 2,724.50 2,725.20 35,754.8K
14:36 2,725.29 2,725.38 2,725.07 2,725.07 58,799.2K
14:37 2,724.81 2,724.81 2,722.68 2,722.71 133,891.4K
14:38 2,722.55 2,722.66 2,721.90 2,722.00 133,694.0K
14:39 2,722.06 2,723.12 2,721.97 2,723.12 70,661.3K
14:40 2,721.81 2,722.23 2,721.79 2,721.79 110,680.4K
14:41 2,721.71 2,721.86 2,721.52 2,721.86 62,824.7K
14:42 2,721.54 2,721.54 2,721.39 2,721.39 61,239.5K
14:43 2,721.42 2,721.48 2,720.88 2,720.88 71,883.0K
14:44 2,721.06 2,721.32 2,720.94 2,720.95 62,496.2K
14:45 2,721.04 2,721.39 2,721.01 2,721.39 39,024.2K
14:46 2,721.47 2,721.84 2,721.47 2,721.64 46,964.0K
14:47 2,721.35 2,721.35 2,719.79 2,719.79 183,478.7K
14:48 2,719.49 2,719.52 2,719.28 2,719.49 140,927.5K
14:49 2,719.43 2,720.40 2,719.43 2,720.31 70,261.6K
14:50 2,720.42 2,720.48 2,719.70 2,719.71 78,613.3K
14:51 2,719.73 2,719.73 2,718.65 2,718.65 235,310.8K
14:52 2,718.27 2,718.41 2,717.71 2,718.17 139,527.7K
14:53 2,718.14 2,718.65 2,717.80 2,718.65 103,818.5K
14:54 2,718.58 2,719.02 2,718.46 2,718.89 66,692.6K
14:55 2,718.96 2,719.35 2,718.92 2,719.34 44,008.4K
14:56 2,719.37 2,719.53 2,719.32 2,719.53 33,827.2K
14:57 2,719.58 2,720.69 2,719.58 2,720.65 61,753.9K
14:58 2,721.68 2,721.68 2,721.37 2,721.65 83,367.0K
14:59 2,721.64 2,721.65 2,721.30 2,721.30 71,734.7K
15:00 2,721.13 2,721.18 2,720.92 2,721.13 38,247.8K
15:01 2,721.24 2,721.57 2,721.24 2,721.57 29,721.6K
15:02 2,721.58 2,721.78 2,721.01 2,721.11 49,196.5K
15:03 2,720.96 2,720.96 2,720.14 2,720.14 56,606.1K
15:04 2,719.76 2,719.76 2,719.43 2,719.58 38,750.4K
15:05 2,719.58 2,719.58 2,719.05 2,719.05 62,933.8K
15:06 2,719.04 2,719.11 2,718.95 2,719.02 43,303.3K
15:07 2,719.09 2,719.43 2,718.98 2,719.41 44,295.0K
15:08 2,719.51 2,719.65 2,719.44 2,719.63 57,025.5K
15:09 2,719.68 2,719.70 2,719.47 2,719.47 33,164.9K
15:10 2,719.35 2,719.45 2,719.31 2,719.45 21,660.9K
15:11 2,719.46 2,719.56 2,719.39 2,719.39 51,922.8K
15:12 2,719.22 2,719.34 2,719.03 2,719.31 61,531.7K
15:13 2,719.40 2,719.40 2,718.94 2,718.94 52,584.1K
15:14 2,718.97 2,720.08 2,718.81 2,720.08 64,294.3K
15:15 2,720.21 2,720.53 2,719.99 2,720.53 35,379.2K
15:16 2,720.39 2,720.51 2,720.13 2,720.17 52,276.0K
15:17 2,720.20 2,720.20 2,719.47 2,719.51 49,467.4K
15:18 2,719.53 2,719.98 2,719.53 2,719.93 35,420.9K
15:19 2,719.92 2,720.06 2,719.90 2,720.03 34,179.5K
15:20 2,720.18 2,720.19 2,719.93 2,720.06 42,839.1K
15:21 2,720.22 2,721.63 2,720.18 2,721.40 119,548.6K
15:22 2,721.39 2,722.35 2,721.39 2,722.31 110,620.1K
15:23 2,722.33 2,722.39 2,722.28 2,722.32 60,475.9K
15:24 2,722.25 2,723.43 2,722.23 2,723.43 66,227.2K
15:25 2,723.54 2,723.68 2,723.16 2,723.16 123,168.2K
15:26 2,723.17 2,723.34 2,723.05 2,723.32 120,448.8K
15:27 2,723.29 2,723.72 2,723.06 2,723.06 71,879.2K
15:28 2,722.88 2,722.95 2,722.75 2,722.79 25,533.8K
15:29 2,722.63 2,722.74 2,722.44 2,722.44 54,380.8K
15:30 2,722.28 2,722.28 2,721.55 2,721.79 59,433.2K
15:31 2,721.81 2,722.45 2,721.80 2,722.41 18,293.7K
15:32 2,722.43 2,724.05 2,722.43 2,724.04 86,906.1K
15:33 2,724.17 2,724.17 2,723.84 2,723.84 61,813.1K
15:34 2,723.78 2,724.19 2,723.73 2,724.13 60,804.1K
15:35 2,724.21 2,724.78 2,724.20 2,724.75 47,784.7K
15:36 2,724.79 2,724.84 2,724.67 2,724.84 27,006.3K
15:37 2,725.04 2,726.05 2,725.04 2,725.92 115,354.7K
15:38 2,725.96 2,726.62 2,725.90 2,726.49 142,351.1K
15:39 2,726.53 2,726.53 2,726.34 2,726.34 60,957.5K
15:40 2,726.24 2,726.28 2,725.83 2,725.84 102,754.0K
15:41 2,725.84 2,725.95 2,725.74 2,725.83 64,040.3K
15:42 2,725.80 2,725.80 2,725.35 2,725.55 49,568.4K
15:43 2,725.37 2,725.37 2,724.94 2,724.98 36,161.4K
15:44 2,724.98 2,725.17 2,724.76 2,725.17 26,316.1K
15:45 2,725.10 2,727.12 2,725.10 2,726.89 121,268.8K
15:46 2,726.52 2,726.61 2,725.32 2,725.32 71,739.6K
15:47 2,725.33 2,725.48 2,725.12 2,725.41 50,202.1K
15:48 2,725.77 2,725.87 2,725.59 2,725.59 74,268.5K
15:49 2,725.64 2,726.66 2,725.55 2,726.59 86,731.3K
15:50 2,726.50 2,726.50 2,726.28 2,726.40 84,225.1K
15:51 2,726.51 2,726.57 2,726.28 2,726.36 118,492.1K
15:52 2,726.49 2,726.50 2,725.89 2,725.89 105,543.6K
15:53 2,725.54 2,725.61 2,725.36 2,725.50 112,783.0K
15:54 2,725.73 2,725.73 2,725.36 2,725.51 117,781.8K
15:55 2,725.56 2,725.56 2,724.89 2,724.89 57,211.6K
15:56 2,724.70 2,725.12 2,724.70 2,725.08 92,606.6K
15:57 2,724.97 2,725.12 2,722.59 2,722.60 124,407.6K
15:58 2,722.60 2,722.93 2,722.60 2,722.87 51,005.9K
15:59 2,723.06 2,723.28 2,723.06 2,723.28 57,865.9K
16:00 2,723.19 2,724.26 2,723.19 2,724.26 36,324.0K
16:01 2,724.09 2,724.19 2,723.75 2,724.05 35,036.5K
16:02 2,724.04 2,724.71 2,723.96 2,724.60 115,626.8K
16:03 2,724.62 2,724.67 2,724.31 2,724.67 22,965.1K
16:04 2,724.79 2,725.14 2,724.68 2,725.07 55,766.6K
16:05 2,725.00 2,725.00 2,724.33 2,724.35 35,211.6K
16:06 2,724.85 2,725.67 2,724.85 2,725.45 52,467.1K
16:07 2,725.48 2,725.48 2,724.48 2,724.48 20,283.0K
16:08 2,724.16 2,724.16 2,723.14 2,723.14 48,665.8K
16:09 2,722.97 2,722.98 2,721.19 2,721.19 107,640.1K
16:10 2,720.88 2,721.72 2,719.95 2,721.72 90,796.2K
16:11 2,721.64 2,721.81 2,721.42 2,721.81 22,154.4K
16:12 2,722.07 2,723.63 2,722.07 2,723.59 61,457.1K
16:13 2,723.79 2,723.80 2,723.42 2,723.47 54,838.8K
16:14 2,723.64 2,723.64 2,722.40 2,722.47 39,164.0K
16:15 2,722.43 2,722.60 2,722.29 2,722.32 19,570.0K
16:16 2,722.70 2,723.15 2,722.58 2,722.88 68,733.7K
16:17 2,722.94 2,723.36 2,722.94 2,723.36 28,165.0K
16:18 2,723.45 2,723.45 2,723.06 2,723.06 20,219.3K
16:19 2,723.20 2,723.22 2,722.87 2,722.88 22,299.4K
16:20 2,722.82 2,722.82 2,722.23 2,722.63 29,607.8K
16:21 2,722.52 2,722.91 2,722.52 2,722.56 9,609.9K
16:22 2,722.66 2,723.16 2,722.66 2,723.12 25,501.1K
16:23 2,723.11 2,723.22 2,722.81 2,722.81 38,025.8K
16:24 2,722.77 2,722.77 2,722.41 2,722.65 27,149.9K
16:25 2,722.59 2,722.61 2,722.23 2,722.23 26,204.2K
16:26 2,722.24 2,722.24 2,721.00 2,721.00 81,832.2K
16:27 2,721.12 2,721.89 2,721.12 2,721.84 60,470.7K
16:28 2,722.01 2,722.53 2,722.01 2,722.49 31,352.7K
16:29 2,722.29 2,722.56 2,722.24 2,722.42 21,121.4K
16:30 2,722.26 2,722.53 2,722.26 2,722.53 55,167.4K
16:31 2,722.82 2,723.83 2,722.82 2,723.68 54,456.7K
16:32 2,723.78 2,724.62 2,723.78 2,724.62 65,068.5K
16:33 2,724.49 2,724.73 2,724.34 2,724.61 65,029.6K
16:34 2,724.60 2,724.91 2,724.57 2,724.84 52,282.4K
16:35 2,724.90 2,725.05 2,724.83 2,724.83 27,661.5K
16:36 2,724.86 2,725.83 2,724.78 2,725.83 77,999.3K
16:37 2,726.07 2,727.40 2,725.95 2,727.10 119,409.1K
16:38 2,727.47 2,727.49 2,727.28 2,727.30 45,907.0K
16:39 2,727.48 2,727.52 2,727.34 2,727.34 45,453.4K
16:40 2,727.11 2,727.27 2,726.99 2,727.25 53,682.9K
16:41 2,727.44 2,728.07 2,727.44 2,728.05 87,970.3K
16:42 2,728.17 2,730.30 2,728.17 2,730.30 176,215.9K
16:43 2,730.23 2,730.51 2,729.77 2,729.77 183,619.5K
16:44 2,729.67 2,729.77 2,729.58 2,729.58 96,198.3K
16:45 2,729.35 2,729.39 2,728.61 2,728.64 124,610.6K
16:46 2,728.63 2,728.88 2,728.05 2,728.06 91,199.9K
16:47 2,728.06 2,728.16 2,727.69 2,727.69 38,206.1K
16:48 2,727.69 2,727.94 2,727.69 2,727.83 73,370.1K
16:49 2,727.80 2,728.74 2,727.80 2,728.60 38,864.0K
16:50 2,728.58 2,729.16 2,728.48 2,729.08 46,743.7K
16:51 2,729.18 2,729.32 2,729.10 2,729.17 28,747.5K
16:52 2,728.99 2,728.99 2,728.41 2,728.41 37,448.8K
16:53 2,728.08 2,728.08 2,727.78 2,728.05 67,303.8K
16:54 2,727.82 2,728.10 2,727.80 2,728.04 43,869.9K
16:55 2,728.21 2,729.09 2,728.21 2,729.09 114,382.4K
16:56 2,729.09 2,729.59 2,729.03 2,729.41 85,595.7K
16:57 2,729.47 2,729.76 2,729.43 2,729.43 139,294.2K
16:58 2,729.49 2,729.54 2,729.03 2,729.05 52,864.9K
16:59 2,729.10 2,729.10 2,728.49 2,728.68 35,654.8K
17:00 2,728.81 2,728.98 2,728.81 2,728.98 48,485.0K
17:01 2,728.85 2,728.89 2,728.50 2,728.52 76,672.3K
17:02 2,728.28 2,728.28 2,727.51 2,727.51 89,296.6K
17:03 2,727.46 2,727.52 2,726.23 2,726.23 88,014.7K
17:04 2,726.27 2,727.12 2,726.27 2,727.10 56,627.9K
17:05 2,727.36 2,727.46 2,726.98 2,726.98 38,199.8K
17:06 2,726.88 2,726.97 2,726.79 2,726.81 20,397.8K
17:07 2,726.75 2,726.97 2,726.64 2,726.97 23,842.1K
17:08 2,726.90 2,726.90 2,726.19 2,726.19 30,031.7K
17:09 2,726.22 2,726.61 2,726.19 2,726.59 39,096.3K
17:10 2,726.52 2,727.44 2,726.51 2,727.44 43,742.4K
17:11 2,727.34 2,727.35 2,727.15 2,727.15 28,441.5K
17:12 2,727.02 2,727.02 2,726.83 2,726.83 27,369.4K
17:13 2,726.67 2,726.84 2,726.67 2,726.78 19,333.3K
17:14 2,726.71 2,726.77 2,726.10 2,726.10 31,493.5K
17:15 2,725.71 2,726.00 2,725.71 2,725.73 37,391.1K
17:16 2,725.99 2,726.76 2,725.85 2,726.76 34,493.4K
17:17 2,726.83 2,726.98 2,726.80 2,726.86 42,402.1K
17:18 2,726.88 2,726.88 2,726.66 2,726.66 14,699.6K
17:19 2,726.69 2,726.89 2,726.58 2,726.89 22,461.0K
17:20 2,726.86 2,728.09 2,726.86 2,728.09 54,517.3K
17:21 2,728.12 2,729.28 2,728.12 2,729.28 63,980.5K
17:22 2,729.29 2,729.33 2,728.94 2,728.94 42,478.0K
17:23 2,728.81 2,728.85 2,728.70 2,728.70 15,495.1K
17:24 2,728.67 2,728.67 2,727.35 2,727.35 31,520.0K
17:25 2,727.59 2,727.66 2,726.85 2,726.89 33,617.7K
17:26 2,727.11 2,727.44 2,727.07 2,727.37 13,315.3K
17:27 2,727.35 2,727.55 2,727.21 2,727.38 18,555.6K
17:28 2,727.41 2,727.47 2,727.33 2,727.33 13,436.1K
17:29 2,727.34 2,727.34 2,727.07 2,727.07 39,764.3K
17:30 2,727.01 2,727.16 2,726.85 2,726.95 27,949.6K
17:31 2,726.92 2,727.21 2,726.79 2,726.79 39,567.3K
17:32 2,726.70 2,726.97 2,726.65 2,726.97 31,680.9K
17:33 2,726.90 2,727.44 2,726.90 2,727.43 42,798.6K
17:34 2,728.12 2,728.80 2,728.07 2,728.72 86,764.3K
17:35 2,728.78 2,728.94 2,728.69 2,728.85 30,434.6K
17:36 2,728.97 2,729.82 2,728.97 2,729.77 60,414.3K
17:37 2,729.80 2,730.21 2,729.66 2,730.21 111,549.6K
17:38 2,730.12 2,730.12 2,729.63 2,729.63 48,897.7K
17:39 2,729.56 2,729.56 2,729.22 2,729.22 38,444.8K
17:40 2,729.32 2,729.79 2,729.32 2,729.71 44,980.6K
17:41 2,729.76 2,729.93 2,729.76 2,729.93 39,354.9K
17:42 2,729.67 2,729.67 2,728.90 2,728.91 82,938.1K
17:43 2,728.83 2,728.91 2,728.51 2,728.56 35,075.2K
17:44 2,728.59 2,728.74 2,728.19 2,728.28 61,407.2K
17:45 2,728.16 2,728.94 2,728.16 2,728.94 35,703.2K
17:46 2,728.94 2,729.11 2,728.90 2,728.93 38,745.7K
17:47 2,728.95 2,728.95 2,728.42 2,728.42 23,782.2K
17:48 2,728.35 2,728.64 2,728.35 2,728.47 61,745.0K
17:49 2,728.58 2,728.63 2,728.39 2,728.63 20,583.7K
17:50 2,728.59 2,728.87 2,728.49 2,728.79 36,332.5K
17:51 2,728.94 2,728.99 2,728.68 2,728.69 30,513.3K
17:52 2,728.65 2,728.71 2,728.45 2,728.69 34,640.6K
17:53 2,728.74 2,728.90 2,728.58 2,728.58 28,786.0K
17:54 2,728.60 2,728.70 2,728.40 2,728.40 26,893.2K
17:55 2,728.48 2,728.59 2,728.39 2,728.39 17,745.7K
17:56 2,728.47 2,728.57 2,728.19 2,728.25 58,125.9K
17:57 2,728.31 2,728.90 2,728.26 2,728.89 52,650.6K
17:58 2,728.88 2,728.91 2,728.61 2,728.77 38,244.4K
17:59 2,728.69 2,728.69 2,727.57 2,727.60 67,378.7K
18:00 2,727.70 2,728.62 2,727.68 2,728.58 52,092.5K
18:01 2,728.67 2,728.67 2,727.54 2,727.91 53,186.7K
18:02 2,727.73 2,727.79 2,726.16 2,726.16 68,502.9K
18:03 2,726.32 2,726.58 2,726.32 2,726.43 28,916.7K
18:04 2,726.55 2,726.55 2,725.64 2,725.64 37,200.2K
18:05 2,725.55 2,726.34 2,725.55 2,726.34 63,455.6K
18:06 2,726.64 2,727.01 2,726.64 2,726.97 22,196.2K
18:07 2,726.92 2,726.98 2,726.77 2,726.77 26,041.0K
18:08 2,726.82 2,727.07 2,726.79 2,727.03 20,729.8K
18:09 2,727.04 2,727.33 2,727.04 2,727.33 30,126.8K
18:10 2,727.28 2,727.31 2,726.87 2,726.92 23,739.0K
18:11 2,726.86 2,727.26 2,726.86 2,727.26 28,763.2K
18:12 2,727.22 2,727.62 2,727.22 2,727.43 27,587.5K
18:13 2,727.53 2,727.58 2,727.24 2,727.51 43,134.8K
18:14 2,727.52 2,728.76 2,727.51 2,728.66 52,087.1K
18:15 2,728.75 2,728.87 2,728.67 2,728.76 27,548.2K
18:16 2,728.81 2,728.96 2,728.80 2,728.95 37,900.0K
18:17 2,728.96 2,728.96 2,728.47 2,728.59 49,914.2K
18:18 2,728.72 2,728.72 2,728.32 2,728.46 31,930.2K
18:19 2,728.60 2,729.12 2,728.55 2,729.12 88,292.8K
18:20 2,729.55 2,729.79 2,729.48 2,729.79 46,729.2K
18:21 2,729.78 2,729.88 2,729.62 2,729.82 33,741.7K
18:22 2,729.83 2,730.33 2,729.83 2,730.33 29,367.8K
18:23 2,730.09 2,730.31 2,730.09 2,730.11 26,897.3K
18:24 2,730.14 2,730.17 2,729.88 2,729.88 31,317.5K
18:25 2,729.80 2,729.91 2,729.51 2,729.73 31,250.5K
18:26 2,729.88 2,729.99 2,729.88 2,729.95 76,068.9K
18:27 2,729.94 2,729.98 2,729.69 2,729.77 62,946.9K
18:28 2,729.83 2,730.09 2,729.79 2,730.09 37,355.8K
18:29 2,730.11 2,730.27 2,730.07 2,730.15 48,561.8K
18:30 2,730.23 2,730.23 2,730.05 2,730.22 77,956.9K
18:31 2,730.34 2,730.74 2,730.34 2,730.74 74,251.8K
18:32 2,730.81 2,731.20 2,730.77 2,731.20 175,280.9K
18:33 2,731.25 2,731.44 2,731.20 2,731.22 71,552.5K
18:34 2,731.32 2,731.59 2,731.29 2,731.59 150,364.0K
18:35 2,731.50 2,731.89 2,731.47 2,731.89 167,776.2K
18:36 2,732.03 2,732.11 2,731.75 2,732.11 82,742.5K
18:37 2,732.17 2,732.17 2,731.56 2,731.56 86,986.3K
18:38 2,731.21 2,731.21 2,730.74 2,730.74 55,795.1K
18:39 2,730.63 2,730.96 2,730.56 2,730.73 66,072.6K
18:40 2,730.72 2,730.72 2,730.72 2,730.72 344,913.5K
18:43 2,732.12 2,732.12 2,732.12 2,732.12 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음