MOEX Russia Index (IMOEX)

IMOEX
🏛️ 러시아 연방 →
2,682.93
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 2,998.93 3,001.83 2,998.93 3,001.83 1,251,856.1K
10:01 3,002.00 3,005.45 3,001.93 3,005.18 567,292.9K
10:02 3,005.33 3,005.33 3,004.65 3,005.11 199,529.1K
10:03 3,005.35 3,005.96 3,004.34 3,005.86 301,165.7K
10:04 3,005.69 3,005.69 3,004.34 3,004.34 259,854.7K
10:05 3,004.42 3,004.42 3,002.93 3,003.04 173,261.2K
10:06 3,002.97 3,003.24 3,002.87 3,002.97 163,409.8K
10:07 3,002.88 3,003.50 3,002.66 3,003.50 163,899.6K
10:08 3,003.69 3,003.69 3,002.60 3,003.61 204,674.0K
10:09 3,003.49 3,004.98 3,003.49 3,004.58 234,446.3K
10:10 3,004.45 3,004.99 3,004.28 3,004.28 297,202.7K
10:11 3,004.25 3,004.25 3,003.58 3,003.62 156,303.9K
10:12 3,003.54 3,003.55 3,002.84 3,003.13 181,810.9K
10:13 3,003.03 3,003.03 3,000.87 3,000.87 289,098.8K
10:14 3,001.22 3,001.51 3,001.00 3,001.51 177,557.7K
10:15 3,001.74 3,002.74 3,001.74 3,002.74 122,327.0K
10:16 3,002.67 3,002.78 3,002.21 3,002.21 194,997.5K
10:17 3,001.87 3,001.90 3,001.43 3,001.74 179,057.0K
10:18 3,001.78 3,003.76 3,001.78 3,003.75 139,525.2K
10:19 3,003.87 3,003.87 3,002.76 3,002.79 96,848.3K
10:20 3,002.80 3,003.43 3,002.80 3,003.43 124,599.0K
10:21 3,003.04 3,003.04 3,001.11 3,001.98 176,704.4K
10:22 3,002.04 3,002.04 3,000.93 3,001.38 195,915.2K
10:23 3,001.34 3,001.34 3,000.82 3,000.82 127,885.2K
10:24 3,000.46 3,001.11 3,000.11 3,000.11 185,421.6K
10:25 2,999.91 2,999.91 2,998.64 2,998.64 202,061.4K
10:26 2,998.63 2,999.77 2,998.63 2,999.04 136,126.5K
10:27 2,998.77 2,998.77 2,997.84 2,997.87 132,028.5K
10:28 2,997.73 2,997.88 2,997.07 2,997.07 143,718.9K
10:29 2,997.00 2,997.16 2,996.53 2,997.10 182,187.6K
10:30 2,997.24 2,997.80 2,997.24 2,997.56 156,711.2K
10:31 2,997.59 2,998.81 2,997.59 2,998.81 150,734.2K
10:32 2,998.88 2,999.35 2,998.88 2,999.35 230,921.9K
10:33 2,999.38 2,999.69 2,999.35 2,999.38 216,739.7K
10:34 2,999.40 2,999.65 2,999.27 2,999.65 95,747.0K
10:35 2,999.54 2,999.68 2,999.20 2,999.31 101,933.9K
10:36 2,999.37 3,000.33 2,999.35 3,000.33 98,324.5K
10:37 3,000.37 3,000.57 2,999.28 2,999.56 153,312.8K
10:38 2,999.50 2,999.50 2,998.19 2,998.26 173,142.6K
10:39 2,998.18 2,998.71 2,998.11 2,998.71 141,091.8K
10:40 2,998.69 2,999.98 2,998.69 2,999.98 147,899.2K
10:41 2,999.91 2,999.91 2,999.55 2,999.59 69,334.8K
10:42 2,999.53 3,000.86 2,999.53 3,000.86 121,969.0K
10:43 3,000.70 3,000.94 3,000.61 3,000.92 79,311.1K
10:44 3,000.77 3,000.95 3,000.32 3,000.82 90,752.2K
10:45 3,001.31 3,001.69 3,001.14 3,001.38 89,730.8K
10:46 3,001.30 3,002.17 3,001.21 3,002.17 120,445.8K
10:47 3,002.09 3,002.62 3,002.07 3,002.43 116,313.8K
10:48 3,002.39 3,002.54 3,002.18 3,002.32 147,842.1K
10:49 3,002.16 3,002.16 3,000.97 3,000.97 147,503.0K
10:50 3,000.72 3,001.37 3,000.72 3,001.09 134,127.2K
10:51 3,001.07 3,001.56 3,001.07 3,001.49 113,270.5K
10:52 3,001.34 3,001.56 3,001.13 3,001.56 115,141.0K
10:53 3,001.62 3,001.75 3,001.48 3,001.75 100,717.2K
10:54 3,001.80 3,001.80 3,000.93 3,000.93 107,976.1K
10:55 3,000.79 3,001.22 3,000.78 3,001.22 105,358.7K
10:56 3,001.40 3,001.90 3,001.37 3,001.88 101,506.3K
10:57 3,002.03 3,002.16 3,001.67 3,002.11 159,672.2K
10:58 3,001.76 3,002.07 3,001.72 3,001.79 116,362.2K
10:59 3,001.76 3,002.21 3,001.76 3,002.13 87,463.8K
11:00 3,002.21 3,003.17 3,000.90 3,000.90 130,570.4K
11:01 3,000.00 3,000.04 2,999.38 3,000.04 198,539.6K
11:02 3,000.25 3,000.25 2,999.81 2,999.81 125,376.1K
11:03 2,999.67 2,999.72 2,999.40 2,999.45 110,188.0K
11:04 2,999.40 2,999.53 2,999.00 2,999.03 94,143.4K
11:05 2,999.01 2,999.01 2,997.97 2,998.45 177,157.3K
11:06 2,998.41 2,998.81 2,998.41 2,998.53 128,750.3K
11:07 2,998.57 2,999.06 2,998.57 2,998.82 128,733.7K
11:08 2,998.93 2,999.15 2,998.64 2,998.64 167,102.0K
11:09 2,998.69 2,998.69 2,997.75 2,997.75 160,035.1K
11:10 2,997.88 2,997.88 2,997.59 2,997.67 99,921.7K
11:11 2,997.66 2,997.66 2,996.70 2,996.70 229,120.0K
11:12 2,996.62 2,997.05 2,996.62 2,997.05 112,231.7K
11:13 2,997.15 2,997.22 2,996.84 2,996.88 113,876.3K
11:14 2,996.60 2,996.80 2,995.89 2,995.89 117,232.0K
11:15 2,995.70 2,995.81 2,995.43 2,995.81 112,557.0K
11:16 2,995.73 2,996.47 2,995.63 2,996.47 114,615.6K
11:17 2,996.16 2,996.29 2,996.12 2,996.22 82,145.5K
11:18 2,996.02 2,996.80 2,996.02 2,996.80 100,503.8K
11:19 2,996.85 2,998.33 2,996.85 2,998.33 145,182.8K
11:20 2,998.09 2,998.43 2,998.09 2,998.24 143,199.6K
11:21 2,998.32 2,998.44 2,997.92 2,998.03 97,484.6K
11:22 2,998.01 2,998.65 2,998.01 2,998.37 137,700.4K
11:23 2,998.22 2,998.22 2,997.86 2,997.86 84,224.0K
11:24 2,997.74 2,997.74 2,997.27 2,997.43 114,455.6K
11:25 2,997.46 2,997.48 2,997.24 2,997.40 92,847.3K
11:26 2,997.37 2,997.48 2,997.13 2,997.13 79,404.0K
11:27 2,996.94 2,997.69 2,996.94 2,997.67 109,553.9K
11:28 2,997.52 2,998.56 2,997.52 2,998.56 89,419.4K
11:29 2,998.38 2,998.48 2,997.79 2,997.86 103,465.2K
11:30 2,997.87 2,998.17 2,997.87 2,997.97 59,356.4K
11:31 2,997.76 2,998.07 2,997.76 2,998.07 60,648.1K
11:32 2,998.09 2,999.03 2,998.00 2,999.03 88,890.2K
11:33 2,999.22 3,000.04 2,999.20 2,999.93 145,570.8K
11:34 2,999.93 3,001.18 2,999.86 3,001.03 203,546.0K
11:35 3,001.21 3,001.21 3,000.76 3,000.86 120,213.3K
11:36 3,000.91 3,001.11 3,000.30 3,000.30 111,669.3K
11:37 3,000.27 3,000.27 2,999.89 2,999.93 226,318.1K
11:38 2,999.98 3,000.08 2,999.73 2,999.96 71,439.5K
11:39 2,999.88 3,000.91 2,999.88 3,000.91 187,095.9K
11:40 3,000.90 3,000.90 3,000.68 3,000.85 107,416.4K
11:41 3,000.76 3,000.79 3,000.41 3,000.41 85,541.9K
11:42 3,000.43 3,000.43 2,999.69 2,999.79 103,564.8K
11:43 2,999.76 2,999.76 2,999.34 2,999.34 100,418.4K
11:44 2,999.56 2,999.57 2,999.05 2,999.11 64,243.6K
11:45 2,999.01 2,999.31 2,999.01 2,999.15 89,572.1K
11:46 2,999.24 2,999.37 2,998.93 2,999.37 141,846.0K
11:47 2,999.34 2,999.81 2,999.34 2,999.81 123,643.3K
11:48 2,999.73 3,000.02 2,999.25 2,999.25 122,672.2K
11:49 2,999.27 2,999.53 2,998.98 2,999.00 79,638.0K
11:50 2,998.95 2,999.47 2,998.95 2,999.45 43,961.0K
11:51 2,999.46 2,999.68 2,999.40 2,999.62 116,088.1K
11:52 2,999.53 2,999.63 2,999.01 2,999.63 71,407.4K
11:53 2,999.60 2,999.70 2,999.42 2,999.58 73,505.7K
11:54 2,999.49 2,999.49 2,999.20 2,999.24 63,924.2K
11:55 2,999.40 2,999.59 2,999.40 2,999.40 41,964.6K
11:56 2,999.50 3,000.07 2,999.50 2,999.94 81,747.4K
11:57 2,999.98 2,999.98 2,999.51 2,999.51 50,405.0K
11:58 2,999.46 2,999.53 2,998.94 2,998.99 58,953.8K
11:59 2,999.10 2,999.10 2,998.73 2,998.75 75,692.0K
12:00 2,998.67 2,998.67 2,997.57 2,997.57 132,116.4K
12:01 2,997.56 2,997.72 2,997.28 2,997.28 86,707.8K
12:02 2,996.91 2,997.25 2,996.80 2,997.01 106,904.0K
12:03 2,996.92 2,997.15 2,996.69 2,997.15 81,226.5K
12:04 2,997.12 2,997.42 2,997.12 2,997.25 92,560.5K
12:05 2,997.27 2,997.27 2,996.65 2,996.65 92,476.4K
12:06 2,996.56 2,997.63 2,996.47 2,997.62 142,419.4K
12:07 2,997.75 2,998.81 2,997.75 2,998.71 69,624.1K
12:08 2,998.62 2,999.05 2,998.62 2,999.05 93,356.5K
12:09 2,999.03 2,999.92 2,999.03 2,999.84 130,041.1K
12:10 2,999.73 3,000.02 2,999.70 3,000.02 81,303.0K
12:11 2,999.99 3,000.03 2,999.84 3,000.01 53,748.9K
12:12 2,999.99 3,000.12 2,999.85 3,000.12 67,728.1K
12:13 2,999.94 2,999.95 2,999.40 2,999.40 85,158.3K
12:14 2,999.39 2,999.39 2,999.06 2,999.08 58,878.9K
12:15 2,999.27 2,999.27 2,998.96 2,999.24 118,118.2K
12:16 2,999.29 2,999.83 2,999.22 2,999.67 96,437.2K
12:17 2,999.77 2,999.85 2,999.29 2,999.73 91,793.8K
12:18 2,999.67 3,000.20 2,999.67 3,000.20 76,377.5K
12:19 3,000.27 3,000.36 2,999.40 2,999.57 69,334.2K
12:20 2,999.50 2,999.79 2,999.50 2,999.65 77,394.0K
12:21 2,999.67 3,000.05 2,999.35 3,000.05 75,020.9K
12:22 3,000.09 3,000.70 3,000.09 3,000.70 91,807.8K
12:23 3,000.75 3,001.09 3,000.75 3,000.84 96,710.9K
12:24 3,000.81 3,002.64 3,000.68 3,002.64 207,621.7K
12:25 3,003.58 3,004.98 3,002.67 3,002.67 620,179.1K
12:26 3,000.59 3,001.45 2,998.52 2,998.52 307,209.6K
12:27 2,998.94 2,999.79 2,998.94 2,999.63 89,816.0K
12:28 2,999.53 3,000.07 2,999.47 2,999.47 79,682.0K
12:29 2,999.41 2,999.41 2,998.83 2,998.85 169,504.8K
12:30 2,999.10 2,999.10 2,997.01 2,997.14 199,075.7K
12:31 2,997.12 2,997.38 2,997.00 2,997.13 115,712.1K
12:32 2,997.09 2,997.14 2,996.28 2,996.45 85,555.6K
12:33 2,996.31 2,996.31 2,993.79 2,994.30 316,685.1K
12:34 2,994.26 2,995.32 2,994.26 2,995.28 99,922.3K
12:35 2,995.24 2,995.47 2,995.08 2,995.45 102,445.2K
12:36 2,995.35 2,995.51 2,995.20 2,995.20 123,385.7K
12:37 2,995.21 2,995.69 2,995.01 2,995.69 74,311.7K
12:38 2,995.67 2,995.78 2,995.61 2,995.75 115,381.5K
12:39 2,995.70 2,995.96 2,995.34 2,995.37 121,403.3K
12:40 2,995.62 2,995.62 2,995.19 2,995.22 86,983.1K
12:41 2,995.28 2,995.28 2,994.80 2,994.85 83,444.6K
12:42 2,994.66 2,994.77 2,994.50 2,994.77 58,853.4K
12:43 2,994.98 2,995.46 2,994.97 2,995.46 64,697.4K
12:44 2,995.53 2,995.86 2,995.47 2,995.77 70,157.4K
12:45 2,995.88 2,995.88 2,995.47 2,995.54 43,331.5K
12:46 2,995.02 2,995.44 2,995.02 2,995.44 73,268.2K
12:47 2,995.36 2,995.38 2,994.74 2,994.81 72,878.7K
12:48 2,994.77 2,994.77 2,994.49 2,994.50 67,716.6K
12:49 2,994.67 2,994.76 2,993.93 2,994.22 111,111.9K
12:50 2,994.21 2,994.38 2,994.12 2,994.33 51,548.8K
12:51 2,994.36 2,994.71 2,994.36 2,994.71 128,345.5K
12:52 2,994.76 2,994.92 2,994.62 2,994.79 84,067.1K
12:53 2,994.88 2,997.10 2,994.88 2,996.56 138,855.5K
12:54 2,996.56 2,996.72 2,992.22 2,992.22 270,572.1K
12:55 2,990.19 2,991.39 2,990.19 2,990.83 473,258.8K
12:56 2,990.11 2,990.11 2,989.20 2,989.58 286,905.6K
12:57 2,989.66 2,989.68 2,988.45 2,988.60 278,277.3K
12:58 2,988.83 2,989.03 2,988.25 2,988.25 136,655.5K
12:59 2,988.30 2,988.49 2,988.23 2,988.35 98,602.8K
13:00 2,988.24 2,990.59 2,988.14 2,990.59 270,247.4K
13:01 2,991.10 2,991.37 2,990.65 2,990.65 168,465.7K
13:02 2,990.87 2,991.33 2,990.87 2,991.29 59,117.8K
13:03 2,991.25 2,991.78 2,991.12 2,991.78 71,970.7K
13:04 2,991.52 2,991.91 2,991.52 2,991.85 92,126.1K
13:05 2,991.84 2,991.91 2,991.53 2,991.75 100,442.4K
13:06 2,991.62 2,992.07 2,991.26 2,992.07 90,373.8K
13:07 2,992.08 2,992.46 2,992.08 2,992.21 61,157.2K
13:08 2,992.23 2,992.42 2,991.57 2,991.57 73,389.8K
13:09 2,991.43 2,991.88 2,991.23 2,991.88 103,848.2K
13:10 2,991.35 2,991.35 2,991.06 2,991.08 99,069.9K
13:11 2,991.08 2,991.15 2,990.98 2,991.10 34,127.4K
13:12 2,990.94 2,990.94 2,990.26 2,990.39 87,225.4K
13:13 2,990.12 2,990.88 2,990.07 2,990.88 64,086.7K
13:14 2,990.99 2,991.67 2,990.99 2,991.67 79,863.2K
13:15 2,991.60 2,992.15 2,991.55 2,991.77 93,788.2K
13:16 2,991.67 2,992.02 2,991.56 2,991.82 92,416.3K
13:17 2,991.74 2,991.77 2,991.16 2,991.16 43,519.8K
13:18 2,990.99 2,991.05 2,990.32 2,990.32 56,184.7K
13:19 2,990.25 2,990.59 2,990.07 2,990.59 96,261.0K
13:20 2,990.47 2,990.47 2,990.21 2,990.27 52,508.6K
13:21 2,990.26 2,990.30 2,990.04 2,990.22 59,620.2K
13:22 2,990.12 2,990.41 2,989.72 2,989.78 82,168.0K
13:23 2,989.65 2,989.65 2,988.94 2,988.99 105,070.3K
13:24 2,988.80 2,988.85 2,988.37 2,988.37 115,890.7K
13:25 2,988.39 2,989.25 2,988.12 2,989.25 81,323.5K
13:26 2,989.52 2,989.92 2,989.52 2,989.67 59,209.2K
13:27 2,989.77 2,989.77 2,989.27 2,989.49 50,857.6K
13:28 2,989.59 2,990.11 2,989.54 2,990.11 54,977.5K
13:29 2,989.99 2,990.48 2,989.94 2,990.48 84,827.5K
13:30 2,990.58 2,991.10 2,990.58 2,990.92 50,066.9K
13:31 2,990.81 2,990.88 2,990.56 2,990.81 53,847.7K
13:32 2,990.82 2,991.02 2,990.41 2,990.41 36,105.2K
13:33 2,990.39 2,990.51 2,990.26 2,990.51 42,055.3K
13:34 2,990.62 2,991.73 2,990.62 2,991.66 88,685.1K
13:35 2,991.64 2,991.98 2,991.57 2,991.94 49,145.6K
13:36 2,991.83 2,991.86 2,991.14 2,991.20 48,436.0K
13:37 2,991.14 2,991.14 2,990.45 2,990.56 74,335.8K
13:38 2,990.31 2,990.46 2,990.14 2,990.46 62,376.9K
13:39 2,990.31 2,990.45 2,990.14 2,990.25 29,248.2K
13:40 2,990.26 2,990.39 2,990.20 2,990.27 24,654.5K
13:41 2,990.17 2,990.20 2,989.36 2,989.36 41,344.8K
13:42 2,989.44 2,989.44 2,989.20 2,989.20 31,266.0K
13:43 2,989.39 2,989.40 2,989.00 2,989.00 49,378.1K
13:44 2,988.92 2,988.94 2,988.50 2,988.52 103,527.9K
13:45 2,988.40 2,988.40 2,987.02 2,987.17 243,385.2K
13:46 2,987.20 2,988.41 2,986.97 2,988.32 131,151.7K
13:47 2,988.22 2,988.22 2,987.48 2,987.48 59,350.3K
13:48 2,987.43 2,987.56 2,987.31 2,987.56 68,563.2K
13:49 2,987.57 2,988.11 2,987.57 2,987.83 52,542.3K
13:50 2,988.01 2,988.01 2,987.30 2,987.36 44,727.1K
13:51 2,987.36 2,988.45 2,987.36 2,988.45 112,216.4K
13:52 2,988.52 2,988.52 2,988.23 2,988.36 51,316.8K
13:53 2,988.28 2,988.88 2,988.28 2,988.45 111,485.3K
13:54 2,988.37 2,989.22 2,988.37 2,989.07 97,174.6K
13:55 2,989.02 2,989.39 2,989.02 2,989.39 54,505.6K
13:56 2,989.37 2,990.24 2,989.35 2,990.24 47,743.5K
13:57 2,990.25 2,990.69 2,989.96 2,990.69 86,178.7K
13:58 2,990.58 2,990.58 2,990.21 2,990.35 60,730.8K
13:59 2,990.49 2,990.64 2,990.37 2,990.59 68,100.3K
14:00 2,990.50 2,991.00 2,990.38 2,991.00 57,014.1K
14:01 2,990.96 2,991.58 2,990.96 2,991.58 91,885.0K
14:02 2,991.67 2,991.92 2,991.25 2,991.80 64,553.8K
14:03 2,991.75 2,991.87 2,991.49 2,991.76 70,484.0K
14:04 2,991.86 2,992.30 2,991.81 2,992.30 65,855.7K
14:05 2,992.50 2,992.50 2,991.35 2,991.59 109,066.7K
14:06 2,991.51 2,992.64 2,991.31 2,992.64 66,956.5K
14:07 2,992.68 2,992.68 2,992.22 2,992.52 39,298.3K
14:08 2,992.50 2,993.13 2,992.20 2,993.13 59,400.8K
14:09 2,992.95 2,993.03 2,992.71 2,992.77 43,509.8K
14:10 2,992.81 2,992.81 2,992.55 2,992.58 44,437.1K
14:11 2,992.58 2,992.70 2,992.03 2,992.03 40,829.2K
14:12 2,992.02 2,992.77 2,991.82 2,992.76 68,558.1K
14:13 2,992.76 2,992.76 2,992.26 2,992.26 41,741.1K
14:14 2,992.39 2,992.71 2,992.39 2,992.71 38,548.3K
14:15 2,992.76 2,992.97 2,992.63 2,992.96 57,918.6K
14:16 2,992.95 2,993.11 2,992.73 2,993.07 44,458.3K
14:17 2,992.95 2,993.20 2,992.95 2,993.15 54,450.9K
14:18 2,993.12 2,993.19 2,993.00 2,993.02 54,469.9K
14:19 2,992.83 2,992.83 2,992.25 2,992.66 58,606.1K
14:20 2,992.75 2,994.02 2,992.75 2,994.02 96,130.2K
14:21 2,994.14 2,994.51 2,994.14 2,994.23 87,734.3K
14:22 2,994.32 2,994.32 2,993.23 2,993.36 81,843.9K
14:23 2,993.30 2,993.30 2,992.10 2,992.17 83,720.8K
14:24 2,992.52 2,993.23 2,992.44 2,992.82 61,609.8K
14:25 2,992.77 2,992.77 2,992.21 2,992.31 50,483.7K
14:26 2,992.11 2,992.13 2,991.82 2,991.82 33,594.9K
14:27 2,991.73 2,992.53 2,991.73 2,992.50 37,895.8K
14:28 2,992.44 2,993.17 2,992.44 2,993.13 29,234.9K
14:29 2,993.19 2,993.20 2,992.62 2,992.75 64,853.3K
14:30 2,992.62 2,992.97 2,992.62 2,992.97 38,023.0K
14:31 2,992.90 2,993.07 2,992.88 2,993.01 33,318.7K
14:32 2,993.06 2,993.37 2,993.06 2,993.37 63,866.8K
14:33 2,993.34 2,993.35 2,992.91 2,992.97 76,608.9K
14:34 2,992.84 2,993.00 2,992.58 2,992.70 55,461.3K
14:35 2,992.77 2,993.00 2,992.71 2,992.93 34,338.3K
14:36 2,992.97 2,992.97 2,992.30 2,992.40 46,977.1K
14:37 2,992.45 2,992.54 2,991.93 2,992.08 54,412.6K
14:38 2,992.02 2,992.06 2,991.84 2,991.97 45,765.8K
14:39 2,991.88 2,992.06 2,991.78 2,991.94 22,219.5K
14:40 2,991.92 2,992.20 2,991.92 2,992.16 39,265.0K
14:41 2,992.13 2,992.21 2,991.92 2,992.19 40,638.6K
14:42 2,992.40 2,992.48 2,992.32 2,992.39 52,211.3K
14:43 2,992.37 2,992.51 2,992.28 2,992.49 40,201.8K
14:44 2,992.47 2,992.47 2,992.12 2,992.12 47,493.0K
14:45 2,992.09 2,992.79 2,992.04 2,992.71 48,340.7K
14:46 2,992.68 2,992.74 2,992.53 2,992.53 24,553.5K
14:47 2,992.43 2,992.72 2,992.43 2,992.63 44,968.6K
14:48 2,992.68 2,992.72 2,992.44 2,992.60 38,026.3K
14:49 2,992.62 2,993.07 2,992.56 2,993.04 63,026.7K
14:50 2,993.03 2,993.57 2,993.03 2,993.54 87,662.8K
14:51 2,993.58 2,993.86 2,993.36 2,993.86 109,448.9K
14:52 2,993.83 2,994.17 2,993.75 2,994.15 43,792.3K
14:53 2,994.27 2,994.27 2,993.96 2,993.96 87,505.8K
14:54 2,993.89 2,994.44 2,993.89 2,994.25 58,784.1K
14:55 2,994.34 2,994.68 2,994.08 2,994.65 81,225.2K
14:56 2,994.52 2,994.52 2,994.32 2,994.50 29,008.3K
14:57 2,994.44 2,994.45 2,994.12 2,994.12 46,437.3K
14:58 2,994.14 2,994.28 2,993.89 2,994.27 56,509.5K
14:59 2,994.31 2,994.48 2,994.31 2,994.48 63,911.9K
15:00 2,994.42 2,994.52 2,994.26 2,994.41 39,929.4K
15:01 2,994.46 2,995.97 2,994.46 2,995.69 123,642.1K
15:02 2,995.67 2,995.67 2,995.02 2,995.02 77,075.3K
15:03 2,995.06 2,995.11 2,994.73 2,994.86 37,635.2K
15:04 2,994.77 2,995.08 2,994.59 2,995.08 81,498.7K
15:05 2,995.05 2,995.23 2,994.56 2,994.56 88,270.3K
15:06 2,994.51 2,994.51 2,993.21 2,993.27 101,342.1K
15:07 2,993.29 2,995.48 2,993.29 2,995.33 111,494.6K
15:08 2,995.24 2,995.24 2,994.33 2,994.94 82,584.4K
15:09 2,994.86 2,994.99 2,994.48 2,994.48 37,797.8K
15:10 2,994.52 2,994.52 2,992.95 2,993.23 125,841.5K
15:11 2,993.41 2,994.30 2,993.11 2,994.19 84,629.2K
15:12 2,993.82 2,993.89 2,991.40 2,991.56 213,932.8K
15:13 2,991.78 2,991.78 2,990.71 2,990.71 171,995.8K
15:14 2,990.69 2,990.69 2,986.69 2,986.69 426,478.0K
15:15 2,986.66 2,987.38 2,986.45 2,986.57 366,974.4K
15:16 2,986.81 2,987.89 2,986.81 2,987.57 138,537.9K
15:17 2,987.55 2,987.64 2,987.38 2,987.59 102,452.6K
15:18 2,987.79 2,988.32 2,987.67 2,988.24 150,189.0K
15:19 2,988.21 2,988.27 2,987.89 2,988.27 72,656.5K
15:20 2,988.34 2,988.40 2,988.04 2,988.38 78,286.5K
15:21 2,988.27 2,989.85 2,988.27 2,989.85 166,425.0K
15:22 2,989.89 2,990.36 2,989.89 2,990.11 107,278.7K
15:23 2,990.21 2,990.36 2,990.08 2,990.14 121,622.4K
15:24 2,990.00 2,990.87 2,989.93 2,990.77 98,293.3K
15:25 2,990.70 2,990.93 2,990.49 2,990.74 69,237.6K
15:26 2,990.73 2,991.08 2,990.73 2,991.06 63,594.9K
15:27 2,991.07 2,991.15 2,991.00 2,991.09 82,041.7K
15:28 2,991.17 2,991.17 2,989.52 2,989.52 78,281.6K
15:29 2,989.50 2,989.59 2,989.29 2,989.53 67,110.6K
15:30 2,989.43 2,990.07 2,989.43 2,989.95 96,736.6K
15:31 2,990.13 2,990.13 2,989.49 2,989.56 42,991.2K
15:32 2,989.63 2,989.63 2,988.36 2,988.50 139,329.4K
15:33 2,988.40 2,989.10 2,988.30 2,989.09 63,449.8K
15:34 2,989.10 2,989.41 2,988.97 2,989.08 66,991.6K
15:35 2,988.77 2,988.77 2,988.33 2,988.62 74,350.6K
15:36 2,988.57 2,989.12 2,988.57 2,988.77 135,419.8K
15:37 2,988.65 2,988.74 2,988.51 2,988.51 42,960.7K
15:38 2,988.46 2,988.46 2,987.88 2,987.98 75,422.2K
15:39 2,987.97 2,988.16 2,987.97 2,988.03 58,130.2K
15:40 2,988.11 2,989.00 2,987.99 2,988.96 124,793.7K
15:41 2,989.09 2,989.74 2,989.07 2,989.44 53,065.0K
15:42 2,989.46 2,989.66 2,989.29 2,989.42 44,641.5K
15:43 2,989.50 2,989.50 2,988.65 2,988.65 50,235.7K
15:44 2,988.51 2,988.51 2,987.92 2,988.14 55,454.0K
15:45 2,988.03 2,988.03 2,987.44 2,987.49 63,817.8K
15:46 2,987.48 2,987.92 2,987.44 2,987.92 55,391.0K
15:47 2,987.88 2,988.26 2,987.74 2,988.00 58,874.2K
15:48 2,988.00 2,988.31 2,987.77 2,988.31 82,211.6K
15:49 2,988.44 2,989.07 2,985.80 2,985.80 233,311.6K
15:50 2,986.12 2,986.50 2,985.98 2,986.50 89,918.4K
15:51 2,986.66 2,987.11 2,986.66 2,986.83 57,292.4K
15:52 2,986.94 2,986.94 2,986.41 2,986.41 65,781.2K
15:53 2,986.22 2,986.22 2,985.86 2,985.94 66,474.3K
15:54 2,985.76 2,985.89 2,985.45 2,985.60 61,927.4K
15:55 2,985.22 2,985.47 2,984.72 2,985.47 129,529.3K
15:56 2,985.39 2,985.47 2,985.08 2,985.47 67,622.6K
15:57 2,985.27 2,985.27 2,984.33 2,984.33 102,208.6K
15:58 2,984.13 2,984.13 2,982.86 2,982.86 223,846.0K
15:59 2,982.70 2,982.70 2,980.37 2,981.10 454,970.3K
16:00 2,981.23 2,981.26 2,980.74 2,980.78 152,379.1K
16:01 2,980.85 2,980.85 2,980.13 2,980.15 211,364.7K
16:02 2,980.14 2,980.14 2,979.57 2,979.57 157,446.7K
16:03 2,979.62 2,979.68 2,979.14 2,979.14 171,610.2K
16:04 2,979.15 2,979.92 2,979.03 2,979.74 146,807.2K
16:05 2,980.00 2,980.12 2,979.84 2,979.85 151,850.6K
16:06 2,979.97 2,981.16 2,979.97 2,981.08 143,593.4K
16:07 2,981.12 2,982.04 2,981.12 2,982.04 121,093.8K
16:08 2,982.26 2,982.57 2,982.14 2,982.44 113,799.7K
16:09 2,982.41 2,983.55 2,982.41 2,983.55 104,423.6K
16:10 2,983.59 2,984.03 2,983.49 2,984.03 190,705.3K
16:11 2,984.03 2,984.03 2,983.28 2,983.45 57,433.7K
16:12 2,983.31 2,983.39 2,982.97 2,983.39 62,078.8K
16:13 2,983.33 2,983.53 2,982.93 2,983.12 55,695.4K
16:14 2,982.87 2,983.11 2,982.30 2,982.30 111,713.3K
16:15 2,982.20 2,982.92 2,982.20 2,982.86 93,411.4K
16:16 2,982.84 2,983.30 2,982.84 2,983.25 74,472.3K
16:17 2,983.20 2,983.65 2,983.20 2,983.65 50,999.0K
16:18 2,983.53 2,983.55 2,983.19 2,983.26 35,429.4K
16:19 2,983.06 2,983.26 2,982.92 2,982.92 45,212.6K
16:20 2,982.95 2,982.95 2,982.51 2,982.51 108,358.6K
16:21 2,982.63 2,982.63 2,982.36 2,982.36 45,234.7K
16:22 2,982.26 2,983.39 2,982.26 2,983.39 68,734.0K
16:23 2,983.48 2,983.88 2,983.48 2,983.73 34,192.3K
16:24 2,983.76 2,984.11 2,983.65 2,983.98 46,774.5K
16:25 2,983.92 2,984.20 2,983.75 2,983.75 50,215.4K
16:26 2,983.55 2,983.55 2,982.76 2,983.02 66,655.3K
16:27 2,982.92 2,982.92 2,982.34 2,982.48 60,248.2K
16:28 2,982.63 2,982.90 2,982.61 2,982.88 38,362.5K
16:29 2,982.74 2,982.96 2,982.48 2,982.93 36,475.9K
16:30 2,982.85 2,983.22 2,982.85 2,983.20 52,271.8K
16:31 2,983.23 2,983.93 2,983.18 2,983.90 34,454.1K
16:32 2,983.95 2,984.25 2,983.73 2,984.14 47,934.2K
16:33 2,983.84 2,983.84 2,983.48 2,983.62 38,611.8K
16:34 2,983.66 2,983.66 2,983.19 2,983.35 30,641.2K
16:35 2,983.71 2,983.89 2,983.56 2,983.71 29,780.9K
16:36 2,983.69 2,983.90 2,983.66 2,983.77 48,517.4K
16:37 2,983.90 2,984.16 2,983.89 2,984.06 74,447.1K
16:38 2,984.27 2,984.35 2,983.83 2,983.83 35,239.4K
16:39 2,983.95 2,984.20 2,983.95 2,984.08 33,596.4K
16:40 2,983.94 2,983.94 2,983.75 2,983.75 39,206.0K
16:41 2,983.71 2,984.90 2,983.71 2,984.90 46,250.3K
16:42 2,984.76 2,985.06 2,984.69 2,984.90 45,206.0K
16:43 2,985.03 2,985.04 2,984.38 2,984.43 80,603.1K
16:44 2,984.35 2,984.84 2,984.14 2,984.84 44,140.4K
16:45 2,984.88 2,985.40 2,984.88 2,985.40 72,590.2K
16:46 2,985.36 2,985.81 2,985.32 2,985.81 73,017.2K
16:47 2,985.96 2,986.02 2,985.73 2,985.73 50,781.6K
16:48 2,985.94 2,986.48 2,985.84 2,986.48 93,421.9K
16:49 2,986.47 2,986.80 2,986.39 2,986.61 114,482.1K
16:50 2,986.73 2,986.87 2,986.49 2,986.74 45,144.4K
16:51 2,986.94 2,987.62 2,986.94 2,987.48 113,440.9K
16:52 2,987.59 2,987.59 2,987.22 2,987.29 323,910.9K
16:53 2,987.21 2,987.35 2,986.40 2,986.48 301,373.3K
16:54 2,986.33 2,986.47 2,986.19 2,986.41 72,421.8K
16:55 2,986.46 2,986.46 2,986.25 2,986.38 28,500.4K
16:56 2,986.39 2,986.87 2,986.39 2,986.87 37,221.2K
16:57 2,987.11 2,988.51 2,986.93 2,988.25 142,570.0K
16:58 2,988.21 2,988.91 2,988.21 2,988.91 54,736.3K
16:59 2,988.97 2,989.08 2,988.68 2,988.68 94,891.7K
17:00 2,988.48 2,988.52 2,988.35 2,988.48 79,893.5K
17:01 2,988.40 2,988.63 2,988.40 2,988.53 41,451.1K
17:02 2,988.85 2,989.07 2,988.78 2,988.88 31,377.2K
17:03 2,988.97 2,989.06 2,988.73 2,988.73 56,361.0K
17:04 2,988.70 2,988.90 2,988.62 2,988.77 34,828.3K
17:05 2,988.91 2,988.98 2,988.70 2,988.98 37,251.3K
17:06 2,988.94 2,989.43 2,988.88 2,989.29 36,130.8K
17:07 2,989.34 2,990.61 2,988.78 2,990.57 164,644.6K
17:08 2,990.50 2,990.50 2,988.98 2,988.98 70,118.8K
17:09 2,989.01 2,989.62 2,988.57 2,989.59 70,668.4K
17:10 2,989.60 2,990.24 2,989.60 2,990.12 121,934.9K
17:11 2,990.01 2,990.02 2,989.50 2,989.50 80,975.2K
17:12 2,989.49 2,989.49 2,987.34 2,987.34 109,908.5K
17:13 2,987.34 2,987.45 2,986.46 2,986.46 81,699.2K
17:14 2,986.27 2,986.27 2,985.10 2,985.10 96,483.9K
17:15 2,984.87 2,984.87 2,984.17 2,984.19 101,939.2K
17:16 2,984.36 2,984.36 2,983.22 2,983.29 102,953.2K
17:17 2,983.23 2,983.43 2,983.16 2,983.28 102,849.6K
17:18 2,983.86 2,983.86 2,983.01 2,983.01 81,709.7K
17:19 2,982.45 2,982.46 2,981.47 2,981.47 134,812.1K
17:20 2,981.46 2,981.89 2,981.28 2,981.89 200,788.4K
17:21 2,981.91 2,982.08 2,981.62 2,982.08 84,930.4K
17:22 2,982.11 2,985.13 2,982.11 2,985.03 172,305.9K
17:23 2,985.13 2,985.13 2,984.39 2,984.44 95,684.1K
17:24 2,984.44 2,984.44 2,983.35 2,983.38 69,447.0K
17:25 2,983.31 2,983.51 2,983.26 2,983.33 50,504.6K
17:26 2,983.16 2,983.38 2,983.12 2,983.19 35,576.3K
17:27 2,983.12 2,983.14 2,982.93 2,982.99 25,529.5K
17:28 2,983.27 2,983.40 2,982.95 2,982.98 64,721.5K
17:29 2,982.87 2,982.87 2,982.41 2,982.49 108,812.0K
17:30 2,982.61 2,983.72 2,982.60 2,983.19 126,376.0K
17:31 2,983.16 2,983.16 2,982.84 2,983.10 59,681.8K
17:32 2,983.17 2,983.41 2,983.07 2,983.08 60,582.2K
17:33 2,982.80 2,983.25 2,982.70 2,983.25 53,448.5K
17:34 2,983.41 2,983.76 2,983.41 2,983.76 47,181.0K
17:35 2,983.71 2,984.78 2,983.65 2,984.77 133,076.5K
17:36 2,984.66 2,985.13 2,984.52 2,984.90 48,654.1K
17:37 2,984.84 2,985.71 2,984.79 2,985.57 84,434.8K
17:38 2,985.27 2,985.27 2,984.82 2,984.94 97,903.0K
17:39 2,985.04 2,985.61 2,985.04 2,985.30 52,338.8K
17:40 2,985.25 2,985.25 2,984.70 2,985.18 49,179.6K
17:41 2,985.35 2,985.35 2,984.79 2,984.89 26,881.9K
17:42 2,984.92 2,985.23 2,984.79 2,985.20 42,025.3K
17:43 2,985.31 2,985.64 2,985.31 2,985.54 50,477.7K
17:44 2,985.48 2,985.51 2,984.85 2,984.90 34,719.3K
17:45 2,984.87 2,985.89 2,984.86 2,985.86 48,323.4K
17:46 2,985.82 2,985.91 2,985.41 2,985.62 50,637.6K
17:47 2,985.51 2,985.64 2,985.35 2,985.53 44,021.7K
17:48 2,985.58 2,985.71 2,985.52 2,985.52 59,055.8K
17:49 2,985.56 2,985.75 2,985.49 2,985.64 61,722.3K
17:50 2,985.67 2,985.95 2,985.58 2,985.95 47,364.2K
17:51 2,985.99 2,985.99 2,985.60 2,985.70 38,724.8K
17:52 2,985.63 2,985.63 2,985.02 2,985.05 54,850.0K
17:53 2,985.06 2,985.12 2,984.86 2,985.00 51,589.5K
17:54 2,985.02 2,985.02 2,983.43 2,983.58 122,371.9K
17:55 2,983.63 2,983.63 2,983.35 2,983.40 94,164.6K
17:56 2,983.40 2,983.44 2,982.63 2,982.63 100,171.0K
17:57 2,982.60 2,982.63 2,981.84 2,981.84 95,061.8K
17:58 2,981.64 2,981.72 2,981.26 2,981.26 116,718.2K
17:59 2,981.06 2,981.06 2,980.91 2,980.93 131,199.7K
18:00 2,981.16 2,981.16 2,979.67 2,979.91 133,195.6K
18:01 2,980.03 2,980.27 2,979.97 2,980.27 81,685.9K
18:02 2,980.21 2,981.88 2,980.21 2,981.88 87,720.5K
18:03 2,981.84 2,981.84 2,981.41 2,981.65 43,204.7K
18:04 2,981.79 2,982.38 2,981.79 2,982.31 50,437.9K
18:05 2,982.30 2,982.30 2,981.70 2,981.78 32,910.9K
18:06 2,981.85 2,981.86 2,981.23 2,981.23 62,105.3K
18:07 2,980.92 2,980.92 2,977.99 2,977.99 209,428.8K
18:08 2,977.92 2,977.92 2,974.10 2,974.10 418,201.1K
18:09 2,974.11 2,974.28 2,973.07 2,973.08 313,261.8K
18:10 2,973.28 2,973.28 2,971.46 2,971.46 467,198.7K
18:11 2,972.10 2,972.43 2,971.87 2,972.05 267,255.3K
18:12 2,972.11 2,972.11 2,971.11 2,971.53 212,765.3K
18:13 2,972.07 2,972.34 2,971.13 2,971.50 327,432.1K
18:14 2,971.16 2,971.38 2,970.34 2,970.39 246,139.8K
18:15 2,970.24 2,970.33 2,969.70 2,969.70 301,691.0K
18:16 2,969.77 2,969.77 2,969.01 2,969.01 369,318.1K
18:17 2,969.13 2,969.39 2,968.78 2,969.17 204,399.9K
18:18 2,969.17 2,969.58 2,968.71 2,968.71 198,490.3K
18:19 2,968.58 2,968.60 2,968.17 2,968.22 256,704.4K
18:20 2,968.24 2,968.24 2,967.34 2,967.47 439,172.6K
18:21 2,967.42 2,967.48 2,965.41 2,965.41 368,080.1K
18:22 2,965.55 2,966.01 2,965.18 2,965.93 280,761.4K
18:23 2,966.04 2,966.80 2,966.04 2,966.80 166,959.8K
18:24 2,967.07 2,967.31 2,966.91 2,967.16 193,046.2K
18:25 2,967.20 2,967.80 2,967.00 2,967.75 165,671.6K
18:26 2,967.95 2,968.68 2,967.95 2,968.64 195,550.5K
18:27 2,968.92 2,969.86 2,968.92 2,969.81 153,411.3K
18:28 2,969.85 2,969.85 2,968.81 2,968.88 149,900.3K
18:29 2,968.79 2,969.03 2,968.79 2,968.93 128,710.6K
18:30 2,968.76 2,969.53 2,968.59 2,969.32 176,409.9K
18:31 2,969.38 2,969.44 2,969.19 2,969.19 128,644.0K
18:32 2,969.24 2,969.27 2,968.44 2,968.51 109,059.0K
18:33 2,968.71 2,968.71 2,967.66 2,967.66 116,141.4K
18:34 2,967.75 2,967.75 2,967.17 2,967.46 73,034.2K
18:35 2,967.64 2,967.64 2,966.21 2,966.31 158,514.9K
18:36 2,966.32 2,966.32 2,965.76 2,965.99 117,211.0K
18:37 2,966.04 2,966.04 2,964.22 2,964.29 200,116.5K
18:38 2,963.91 2,964.16 2,962.78 2,962.78 313,719.6K
18:39 2,962.70 2,963.03 2,962.37 2,962.92 247,257.2K
18:40 2,962.79 2,962.79 2,962.79 2,962.79 271,091.8K
18:43 2,965.66 2,965.66 2,965.66 2,965.66 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음