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 2,890.89 2,890.89 2,890.30 2,890.30 253,794.8K
10:01 2,890.33 2,892.47 2,890.33 2,892.17 64,910.8K
10:02 2,892.19 2,892.19 2,890.96 2,890.96 51,275.8K
10:03 2,891.00 2,891.29 2,890.92 2,891.13 39,975.9K
10:04 2,891.18 2,891.18 2,888.10 2,888.11 100,172.8K
10:05 2,888.21 2,889.30 2,888.15 2,889.30 63,949.4K
10:06 2,889.19 2,890.01 2,889.19 2,889.86 60,252.8K
10:07 2,889.85 2,890.12 2,889.81 2,889.96 51,364.7K
10:08 2,889.94 2,890.78 2,889.87 2,890.78 35,875.4K
10:09 2,890.69 2,891.57 2,890.69 2,891.50 45,323.7K
10:10 2,891.55 2,891.55 2,890.82 2,890.97 41,258.0K
10:11 2,891.02 2,891.48 2,890.90 2,891.48 49,853.1K
10:12 2,891.48 2,893.37 2,891.48 2,893.37 78,506.3K
10:13 2,893.61 2,893.68 2,892.92 2,892.93 83,908.9K
10:14 2,893.01 2,893.01 2,892.62 2,892.84 44,025.9K
10:15 2,892.86 2,894.03 2,892.80 2,894.03 116,259.7K
10:16 2,893.92 2,894.59 2,893.92 2,894.59 64,066.6K
10:17 2,894.75 2,895.00 2,894.59 2,894.89 104,351.1K
10:18 2,894.96 2,895.34 2,894.93 2,895.34 50,461.8K
10:19 2,895.30 2,897.56 2,895.30 2,897.27 179,892.3K
10:20 2,897.26 2,897.95 2,897.26 2,897.95 77,635.5K
10:21 2,897.95 2,900.11 2,897.95 2,900.11 256,493.3K
10:22 2,900.35 2,900.70 2,900.27 2,900.27 147,301.2K
10:23 2,900.41 2,901.17 2,900.41 2,900.99 102,164.6K
10:24 2,900.57 2,900.85 2,900.56 2,900.60 117,000.5K
10:25 2,900.44 2,900.68 2,900.32 2,900.68 107,864.9K
10:26 2,900.60 2,901.13 2,900.60 2,901.13 91,145.3K
10:27 2,900.96 2,901.46 2,900.85 2,901.46 101,320.9K
10:28 2,901.60 2,902.41 2,901.60 2,902.36 109,934.0K
10:29 2,902.36 2,902.61 2,901.17 2,901.17 107,299.3K
10:30 2,901.25 2,901.61 2,901.21 2,901.23 58,960.6K
10:31 2,901.17 2,901.19 2,900.93 2,900.94 75,999.5K
10:32 2,900.47 2,901.01 2,900.29 2,901.01 125,577.8K
10:33 2,901.01 2,901.04 2,900.50 2,900.57 72,130.3K
10:34 2,900.58 2,900.64 2,899.65 2,899.65 72,147.5K
10:35 2,899.54 2,899.76 2,899.41 2,899.41 65,347.1K
10:36 2,899.49 2,899.63 2,899.33 2,899.44 55,553.4K
10:37 2,899.42 2,900.32 2,899.38 2,900.32 95,662.1K
10:38 2,900.48 2,900.94 2,900.48 2,900.70 108,982.4K
10:39 2,900.43 2,900.79 2,899.20 2,899.20 267,469.2K
10:40 2,898.61 2,899.15 2,898.61 2,899.15 97,941.6K
10:41 2,899.40 2,900.37 2,899.40 2,900.27 117,531.1K
10:42 2,900.20 2,900.55 2,899.76 2,899.76 104,105.4K
10:43 2,899.72 2,899.90 2,899.38 2,899.84 99,143.7K
10:44 2,900.01 2,900.09 2,899.76 2,899.76 39,103.9K
10:45 2,899.77 2,900.62 2,899.77 2,900.62 91,239.4K
10:46 2,900.60 2,900.93 2,900.59 2,900.81 82,315.9K
10:47 2,900.77 2,900.85 2,900.48 2,900.50 96,277.3K
10:48 2,900.46 2,900.46 2,900.15 2,900.29 112,283.4K
10:49 2,900.46 2,900.56 2,900.01 2,900.01 59,455.0K
10:50 2,899.70 2,899.70 2,898.62 2,898.62 97,141.0K
10:51 2,898.67 2,899.06 2,898.67 2,899.01 48,355.8K
10:52 2,898.93 2,899.05 2,898.88 2,898.94 41,125.9K
10:53 2,898.89 2,898.92 2,898.67 2,898.70 41,348.9K
10:54 2,898.66 2,898.83 2,898.66 2,898.67 27,643.6K
10:55 2,898.67 2,898.73 2,898.44 2,898.53 52,202.4K
10:56 2,898.63 2,899.17 2,898.63 2,899.16 119,266.0K
10:57 2,899.15 2,899.44 2,899.14 2,899.17 30,794.2K
10:58 2,899.19 2,899.42 2,899.19 2,899.36 67,427.1K
10:59 2,899.37 2,899.40 2,898.83 2,899.40 89,524.5K
11:00 2,899.42 2,902.15 2,899.42 2,901.88 206,503.7K
11:01 2,901.94 2,902.18 2,901.81 2,901.82 153,894.0K
11:02 2,901.89 2,902.49 2,901.89 2,902.43 220,329.1K
11:03 2,902.42 2,902.79 2,901.40 2,901.40 77,197.3K
11:04 2,901.34 2,901.53 2,900.53 2,900.53 66,882.5K
11:05 2,900.23 2,900.23 2,899.67 2,899.94 99,746.7K
11:06 2,899.93 2,900.83 2,899.93 2,900.83 70,707.6K
11:07 2,900.88 2,901.21 2,900.78 2,901.21 53,992.0K
11:08 2,901.32 2,901.32 2,899.54 2,899.62 90,548.8K
11:09 2,899.59 2,899.62 2,899.00 2,899.00 87,982.5K
11:10 2,898.79 2,898.79 2,898.20 2,898.33 79,228.9K
11:11 2,898.43 2,898.61 2,898.32 2,898.58 61,692.2K
11:12 2,898.59 2,899.40 2,898.59 2,899.37 61,985.8K
11:13 2,899.31 2,900.48 2,899.31 2,899.90 56,095.7K
11:14 2,899.88 2,899.89 2,899.39 2,899.44 43,412.8K
11:15 2,899.52 2,899.96 2,899.52 2,899.59 23,210.1K
11:16 2,899.48 2,900.28 2,899.48 2,900.17 44,191.3K
11:17 2,900.24 2,900.31 2,899.99 2,900.18 49,265.1K
11:18 2,900.20 2,900.22 2,899.88 2,900.02 29,953.1K
11:19 2,899.90 2,900.18 2,899.90 2,900.15 27,926.8K
11:20 2,900.05 2,900.25 2,900.00 2,900.12 27,049.0K
11:21 2,900.10 2,900.10 2,899.55 2,899.70 48,222.3K
11:22 2,899.70 2,900.18 2,899.70 2,900.14 44,132.3K
11:23 2,900.12 2,901.28 2,900.12 2,901.26 83,706.1K
11:24 2,901.35 2,902.76 2,901.23 2,902.76 144,577.4K
11:25 2,902.60 2,902.69 2,902.49 2,902.50 49,119.3K
11:26 2,902.49 2,903.02 2,902.43 2,902.98 81,200.8K
11:27 2,903.40 2,903.80 2,903.40 2,903.79 110,359.6K
11:28 2,904.04 2,904.41 2,904.04 2,904.33 152,962.0K
11:29 2,904.29 2,904.83 2,904.29 2,904.74 157,279.7K
11:30 2,904.51 2,905.58 2,904.51 2,905.52 170,964.3K
11:31 2,905.46 2,905.46 2,904.08 2,904.19 133,517.7K
11:32 2,904.25 2,904.25 2,903.15 2,903.28 52,532.4K
11:33 2,903.16 2,903.16 2,902.65 2,902.65 43,288.4K
11:34 2,902.65 2,902.69 2,902.33 2,902.61 35,173.3K
11:35 2,902.68 2,902.68 2,902.31 2,902.35 40,490.8K
11:36 2,902.20 2,902.22 2,900.92 2,900.92 92,565.9K
11:37 2,900.90 2,901.50 2,900.90 2,900.98 66,338.3K
11:38 2,900.95 2,901.02 2,900.76 2,900.86 38,788.5K
11:39 2,900.96 2,900.96 2,900.20 2,900.20 71,463.3K
11:40 2,900.32 2,900.68 2,900.16 2,900.68 62,731.6K
11:41 2,900.61 2,900.84 2,900.56 2,900.84 27,705.6K
11:42 2,900.77 2,900.77 2,900.27 2,900.33 50,837.0K
11:43 2,900.33 2,900.33 2,899.96 2,899.96 31,680.0K
11:44 2,899.91 2,900.58 2,899.87 2,900.48 45,393.5K
11:45 2,900.54 2,900.82 2,900.53 2,900.78 28,053.5K
11:46 2,900.74 2,900.88 2,900.69 2,900.88 64,594.3K
11:47 2,900.92 2,900.92 2,900.44 2,900.47 36,942.4K
11:48 2,900.59 2,900.66 2,900.49 2,900.62 47,416.6K
11:49 2,900.59 2,900.59 2,899.48 2,899.48 121,244.7K
11:50 2,899.48 2,899.84 2,899.32 2,899.78 53,823.2K
11:51 2,899.86 2,899.91 2,899.57 2,899.88 88,993.6K
11:52 2,899.83 2,899.97 2,899.65 2,899.78 50,384.2K
11:53 2,899.74 2,899.83 2,899.63 2,899.63 38,761.0K
11:54 2,899.68 2,900.32 2,899.68 2,900.32 61,984.5K
11:55 2,900.47 2,901.40 2,900.47 2,901.40 81,611.9K
11:56 2,901.41 2,901.98 2,901.41 2,901.98 57,267.7K
11:57 2,902.33 2,902.52 2,902.24 2,902.37 93,712.1K
11:58 2,902.58 2,902.65 2,902.48 2,902.65 53,741.7K
11:59 2,902.62 2,902.74 2,902.58 2,902.58 26,381.8K
12:00 2,902.72 2,903.78 2,902.72 2,903.62 94,091.9K
12:01 2,903.64 2,903.64 2,903.21 2,903.21 53,541.1K
12:02 2,903.24 2,903.24 2,902.62 2,902.70 60,879.8K
12:03 2,902.79 2,902.84 2,902.57 2,902.63 42,009.1K
12:04 2,902.59 2,903.45 2,902.59 2,903.39 62,476.1K
12:05 2,903.36 2,903.43 2,903.23 2,903.23 39,835.7K
12:06 2,903.19 2,903.33 2,903.06 2,903.13 35,668.8K
12:07 2,903.12 2,903.44 2,903.12 2,903.37 78,668.0K
12:08 2,903.35 2,903.35 2,903.13 2,903.23 39,547.7K
12:09 2,903.24 2,903.63 2,903.23 2,903.59 74,620.2K
12:10 2,903.71 2,904.00 2,903.71 2,904.00 54,536.7K
12:11 2,903.95 2,904.03 2,903.77 2,903.77 38,578.4K
12:12 2,903.74 2,903.86 2,903.68 2,903.68 31,606.7K
12:13 2,903.62 2,903.75 2,903.62 2,903.71 31,457.1K
12:14 2,903.71 2,903.71 2,903.34 2,903.34 23,988.9K
12:15 2,903.30 2,903.58 2,903.22 2,903.22 66,062.5K
12:16 2,903.24 2,903.24 2,902.45 2,902.45 69,061.1K
12:17 2,902.43 2,902.43 2,901.68 2,901.68 72,741.3K
12:18 2,901.66 2,901.66 2,901.20 2,901.31 48,071.8K
12:19 2,901.29 2,901.41 2,901.02 2,901.02 47,245.5K
12:20 2,900.92 2,901.16 2,900.92 2,901.16 49,367.6K
12:21 2,901.23 2,901.37 2,901.23 2,901.37 35,582.8K
12:22 2,901.38 2,901.45 2,900.95 2,900.97 22,441.1K
12:23 2,900.92 2,901.00 2,900.74 2,900.75 46,137.4K
12:24 2,900.80 2,900.87 2,900.52 2,900.64 53,723.3K
12:25 2,900.69 2,900.81 2,900.57 2,900.73 56,098.8K
12:26 2,900.72 2,900.75 2,900.49 2,900.73 23,554.6K
12:27 2,900.86 2,901.21 2,900.78 2,901.12 27,410.6K
12:28 2,901.18 2,901.27 2,901.16 2,901.27 27,164.1K
12:29 2,901.27 2,901.43 2,901.05 2,901.05 24,144.6K
12:30 2,900.85 2,901.06 2,899.60 2,899.68 106,873.4K
12:31 2,899.66 2,899.67 2,899.34 2,899.43 58,101.6K
12:32 2,899.54 2,901.23 2,899.51 2,901.23 82,500.0K
12:33 2,901.26 2,901.52 2,901.13 2,901.13 74,330.9K
12:34 2,901.05 2,901.14 2,900.51 2,900.53 48,006.8K
12:35 2,900.57 2,901.88 2,900.57 2,901.88 94,754.2K
12:36 2,902.00 2,902.28 2,902.00 2,902.16 53,621.0K
12:37 2,902.14 2,902.14 2,901.78 2,902.04 43,453.9K
12:38 2,902.06 2,902.06 2,901.70 2,901.77 64,950.9K
12:39 2,901.61 2,901.61 2,901.18 2,901.21 65,604.7K
12:40 2,901.23 2,901.33 2,901.02 2,901.02 38,600.8K
12:41 2,901.10 2,901.11 2,900.90 2,900.90 25,715.2K
12:42 2,900.86 2,901.02 2,900.85 2,900.86 32,978.4K
12:43 2,900.89 2,900.89 2,900.36 2,900.80 57,403.5K
12:44 2,900.78 2,900.78 2,900.37 2,900.42 26,346.8K
12:45 2,900.54 2,900.57 2,900.33 2,900.57 40,931.7K
12:46 2,900.51 2,900.51 2,900.37 2,900.39 17,689.0K
12:47 2,900.46 2,900.64 2,900.42 2,900.61 63,685.5K
12:48 2,900.58 2,901.53 2,900.58 2,901.27 115,208.2K
12:49 2,901.30 2,901.40 2,900.88 2,900.91 24,048.0K
12:50 2,900.91 2,900.91 2,900.58 2,900.64 68,672.6K
12:51 2,900.62 2,902.02 2,900.62 2,902.02 178,634.9K
12:52 2,901.91 2,902.07 2,901.91 2,901.92 72,398.1K
12:53 2,901.90 2,901.90 2,901.39 2,901.46 41,398.6K
12:54 2,901.45 2,901.48 2,901.00 2,901.00 38,457.5K
12:55 2,900.94 2,900.94 2,898.49 2,898.49 254,499.7K
12:56 2,898.44 2,899.60 2,898.18 2,899.60 175,734.4K
12:57 2,899.51 2,899.51 2,899.12 2,899.17 56,205.6K
12:58 2,899.12 2,899.12 2,898.36 2,898.48 74,721.3K
12:59 2,898.48 2,898.57 2,898.41 2,898.44 77,777.0K
13:00 2,898.60 2,899.32 2,898.50 2,898.87 69,851.4K
13:01 2,899.25 2,899.33 2,898.79 2,899.16 83,427.5K
13:02 2,899.07 2,899.36 2,899.07 2,899.30 58,431.0K
13:03 2,899.45 2,900.04 2,899.45 2,899.63 90,297.9K
13:04 2,899.61 2,899.62 2,899.27 2,899.47 78,574.7K
13:05 2,899.49 2,899.83 2,899.49 2,899.54 61,702.9K
13:06 2,899.55 2,899.55 2,899.02 2,899.08 76,940.9K
13:07 2,899.06 2,899.16 2,898.59 2,898.68 56,508.1K
13:08 2,898.68 2,898.68 2,897.82 2,897.93 93,997.4K
13:09 2,897.93 2,897.93 2,896.63 2,896.78 128,631.5K
13:10 2,896.75 2,896.77 2,896.25 2,896.41 103,773.8K
13:11 2,896.21 2,896.37 2,896.15 2,896.29 108,961.7K
13:12 2,896.20 2,896.52 2,896.14 2,896.38 64,507.1K
13:13 2,896.42 2,896.42 2,896.24 2,896.34 55,714.5K
13:14 2,896.38 2,898.00 2,896.32 2,898.00 94,873.8K
13:15 2,897.81 2,900.08 2,897.81 2,900.08 126,202.6K
13:16 2,900.05 2,901.22 2,900.05 2,901.22 159,528.1K
13:17 2,901.06 2,901.15 2,900.80 2,900.85 64,236.2K
13:18 2,900.85 2,900.93 2,900.25 2,900.25 75,637.6K
13:19 2,900.28 2,900.28 2,899.48 2,899.48 33,814.2K
13:20 2,899.52 2,899.64 2,899.41 2,899.56 54,102.9K
13:21 2,899.56 2,899.56 2,899.29 2,899.40 38,555.4K
13:22 2,899.44 2,899.69 2,899.41 2,899.69 100,331.1K
13:23 2,900.21 2,900.21 2,899.52 2,899.59 66,364.0K
13:24 2,899.70 2,899.87 2,899.58 2,899.74 20,909.8K
13:25 2,899.70 2,900.02 2,899.70 2,899.84 57,604.8K
13:26 2,899.72 2,899.72 2,898.60 2,898.61 64,873.2K
13:27 2,898.51 2,898.51 2,897.99 2,897.99 104,648.4K
13:28 2,898.15 2,898.35 2,898.01 2,898.01 42,133.3K
13:29 2,897.87 2,897.87 2,897.29 2,897.57 105,633.5K
13:30 2,897.50 2,898.01 2,897.48 2,898.01 50,505.5K
13:31 2,897.99 2,898.03 2,897.82 2,897.96 73,778.5K
13:32 2,897.84 2,897.90 2,897.46 2,897.61 63,066.7K
13:33 2,897.74 2,898.51 2,897.74 2,898.39 72,146.7K
13:34 2,898.54 2,898.54 2,898.17 2,898.21 51,412.5K
13:35 2,898.25 2,898.71 2,898.06 2,898.26 83,048.3K
13:36 2,898.26 2,898.26 2,897.93 2,898.05 33,096.8K
13:37 2,898.04 2,898.04 2,897.78 2,897.78 46,453.3K
13:38 2,897.78 2,897.79 2,897.71 2,897.77 44,970.1K
13:39 2,897.68 2,897.99 2,897.66 2,897.92 25,513.7K
13:40 2,897.89 2,898.89 2,897.89 2,898.85 79,009.9K
13:41 2,899.04 2,899.38 2,899.04 2,899.29 56,510.7K
13:42 2,899.28 2,899.40 2,899.22 2,899.32 37,728.1K
13:43 2,899.37 2,899.37 2,898.30 2,898.30 40,321.5K
13:44 2,898.14 2,898.45 2,898.14 2,898.23 40,733.7K
13:45 2,898.26 2,898.58 2,898.26 2,898.48 37,401.3K
13:46 2,898.43 2,898.48 2,898.13 2,898.14 40,656.0K
13:47 2,898.15 2,898.15 2,896.42 2,896.42 96,029.6K
13:48 2,895.93 2,895.93 2,894.88 2,895.01 180,124.2K
13:49 2,895.01 2,895.22 2,894.68 2,894.68 109,366.4K
13:50 2,894.61 2,895.49 2,894.61 2,895.49 23,980.9K
13:51 2,895.70 2,895.98 2,895.70 2,895.86 30,027.1K
13:52 2,895.85 2,896.02 2,895.77 2,895.79 23,866.8K
13:53 2,895.86 2,896.15 2,895.82 2,896.10 24,177.8K
13:54 2,896.18 2,896.98 2,896.18 2,896.98 26,412.2K
13:55 2,897.05 2,897.29 2,897.05 2,897.29 43,515.7K
13:56 2,897.33 2,897.62 2,897.24 2,897.62 12,938.9K
13:57 2,897.65 2,898.00 2,897.57 2,897.98 36,451.7K
13:58 2,898.10 2,898.10 2,897.95 2,897.95 29,597.8K
13:59 2,897.99 2,898.13 2,897.85 2,898.08 60,037.5K
14:00 2,897.93 2,897.93 2,897.63 2,897.84 44,597.3K
14:01 2,897.68 2,897.68 2,897.55 2,897.61 61,605.4K
14:02 2,897.58 2,897.58 2,897.33 2,897.39 26,797.1K
14:03 2,897.35 2,897.66 2,897.35 2,897.66 17,673.2K
14:04 2,897.64 2,897.64 2,897.48 2,897.55 15,887.7K
14:05 2,897.53 2,897.63 2,897.40 2,897.62 31,693.4K
14:06 2,897.62 2,897.62 2,896.82 2,896.86 33,554.3K
14:07 2,896.84 2,896.96 2,896.38 2,896.46 53,722.4K
14:08 2,896.41 2,897.63 2,896.28 2,897.63 26,914.5K
14:09 2,897.88 2,898.62 2,897.88 2,898.62 57,681.1K
14:10 2,898.67 2,898.89 2,898.53 2,898.89 48,954.8K
14:11 2,898.88 2,899.56 2,898.88 2,899.49 66,506.6K
14:12 2,899.41 2,900.40 2,899.40 2,900.40 180,508.5K
14:13 2,900.82 2,901.83 2,900.82 2,901.69 203,538.8K
14:14 2,901.66 2,901.96 2,901.66 2,901.74 90,240.3K
14:15 2,901.74 2,901.81 2,900.71 2,900.71 114,761.9K
14:16 2,900.72 2,901.07 2,900.59 2,901.07 62,236.7K
14:17 2,901.07 2,901.53 2,901.07 2,901.50 97,428.4K
14:18 2,901.45 2,902.22 2,901.29 2,902.15 100,234.8K
14:19 2,902.11 2,902.35 2,901.88 2,901.91 102,531.7K
14:20 2,902.02 2,902.02 2,901.48 2,901.48 50,413.5K
14:21 2,901.53 2,901.53 2,900.89 2,901.02 37,670.4K
14:22 2,900.95 2,901.46 2,900.95 2,901.46 58,718.5K
14:23 2,901.28 2,901.84 2,901.28 2,901.73 57,110.0K
14:24 2,901.77 2,901.77 2,901.14 2,901.19 61,904.2K
14:25 2,901.32 2,901.55 2,901.32 2,901.43 27,064.7K
14:26 2,901.74 2,901.89 2,901.74 2,901.80 41,915.3K
14:27 2,901.62 2,901.66 2,900.92 2,900.92 43,870.7K
14:28 2,900.89 2,901.04 2,900.79 2,901.04 40,038.8K
14:29 2,901.00 2,901.00 2,898.81 2,898.81 198,080.4K
14:30 2,898.91 2,900.78 2,898.91 2,900.73 102,259.5K
14:31 2,900.74 2,901.07 2,900.62 2,901.07 51,940.6K
14:32 2,901.09 2,901.51 2,901.09 2,901.51 112,870.2K
14:33 2,901.54 2,901.99 2,901.54 2,901.84 115,610.2K
14:34 2,901.90 2,902.12 2,901.74 2,902.12 63,553.7K
14:35 2,902.02 2,902.13 2,901.72 2,901.72 63,122.8K
14:36 2,901.77 2,901.77 2,901.16 2,901.31 52,921.5K
14:37 2,901.32 2,901.40 2,901.30 2,901.37 37,800.5K
14:38 2,901.40 2,901.59 2,901.40 2,901.54 44,833.4K
14:39 2,901.58 2,903.86 2,901.58 2,903.86 275,804.9K
14:40 2,904.20 2,905.76 2,904.20 2,905.69 319,197.0K
14:41 2,905.98 2,906.28 2,905.85 2,905.85 201,004.7K
14:42 2,905.79 2,905.79 2,905.20 2,905.20 111,921.9K
14:43 2,905.10 2,905.72 2,904.94 2,905.45 122,311.8K
14:44 2,905.49 2,906.54 2,905.49 2,906.54 120,095.1K
14:45 2,906.60 2,907.59 2,906.60 2,907.43 204,275.8K
14:46 2,907.36 2,908.35 2,907.36 2,908.24 233,378.5K
14:47 2,908.05 2,908.05 2,907.47 2,907.91 168,473.5K
14:48 2,907.89 2,909.16 2,907.89 2,909.16 191,044.9K
14:49 2,909.15 2,911.01 2,909.15 2,910.95 296,872.9K
14:50 2,910.89 2,912.05 2,910.89 2,911.62 237,113.2K
14:51 2,911.62 2,912.59 2,911.47 2,912.59 249,469.7K
14:52 2,912.59 2,912.59 2,911.94 2,912.03 225,836.8K
14:53 2,912.00 2,912.12 2,911.34 2,911.34 122,596.3K
14:54 2,911.31 2,911.53 2,910.98 2,910.98 253,568.2K
14:55 2,910.74 2,910.75 2,910.08 2,910.15 164,704.9K
14:56 2,910.75 2,910.78 2,910.48 2,910.71 140,265.5K
14:57 2,910.51 2,910.51 2,909.87 2,909.87 120,259.3K
14:58 2,910.33 2,910.36 2,910.13 2,910.18 115,548.1K
14:59 2,910.20 2,910.21 2,909.60 2,909.60 104,301.5K
15:00 2,909.89 2,910.99 2,909.89 2,910.44 180,710.8K
15:01 2,910.18 2,910.99 2,910.18 2,910.98 113,717.4K
15:02 2,910.84 2,910.84 2,908.99 2,909.24 160,828.2K
15:03 2,909.24 2,909.61 2,909.19 2,909.19 74,305.1K
15:04 2,909.21 2,909.29 2,908.88 2,908.89 155,137.7K
15:05 2,909.05 2,909.05 2,908.63 2,908.65 101,543.1K
15:06 2,908.64 2,909.44 2,908.64 2,909.44 136,722.0K
15:07 2,909.47 2,910.11 2,909.47 2,910.06 109,535.2K
15:08 2,910.13 2,910.13 2,909.97 2,909.98 53,063.6K
15:09 2,909.92 2,910.17 2,909.91 2,909.91 86,898.6K
15:10 2,910.39 2,910.75 2,910.39 2,910.41 93,983.7K
15:11 2,910.34 2,910.34 2,909.87 2,909.87 80,439.3K
15:12 2,909.82 2,909.82 2,909.55 2,909.55 100,634.4K
15:13 2,909.67 2,909.73 2,909.30 2,909.49 124,083.7K
15:14 2,909.28 2,909.28 2,908.46 2,908.60 53,326.5K
15:15 2,908.25 2,909.56 2,908.04 2,909.56 120,463.1K
15:16 2,909.85 2,910.35 2,909.71 2,910.35 104,708.4K
15:17 2,910.36 2,910.51 2,909.73 2,909.73 46,221.1K
15:18 2,909.75 2,910.00 2,909.57 2,909.72 77,020.8K
15:19 2,909.74 2,909.78 2,909.09 2,909.28 79,782.5K
15:20 2,909.32 2,911.42 2,909.32 2,911.01 249,023.7K
15:21 2,910.99 2,911.09 2,910.10 2,910.55 185,117.1K
15:22 2,910.54 2,910.55 2,910.28 2,910.37 77,302.8K
15:23 2,910.55 2,911.37 2,910.30 2,911.37 137,973.4K
15:24 2,911.43 2,911.59 2,911.03 2,911.03 106,182.6K
15:25 2,910.99 2,911.18 2,910.87 2,910.91 185,275.9K
15:26 2,911.00 2,911.22 2,911.00 2,911.21 90,306.1K
15:27 2,911.13 2,911.26 2,910.56 2,910.66 55,558.6K
15:28 2,910.55 2,910.55 2,909.34 2,909.36 188,849.1K
15:29 2,909.26 2,909.26 2,908.62 2,908.62 185,586.3K
15:30 2,909.00 2,909.81 2,909.00 2,909.58 126,052.9K
15:31 2,909.59 2,909.81 2,909.52 2,909.56 57,089.4K
15:32 2,909.58 2,909.97 2,909.58 2,909.93 61,275.7K
15:33 2,909.86 2,910.00 2,909.70 2,909.97 56,978.6K
15:34 2,909.89 2,910.07 2,909.89 2,909.99 89,053.2K
15:35 2,910.05 2,910.25 2,909.83 2,909.92 94,693.7K
15:36 2,909.76 2,910.15 2,909.76 2,910.00 112,408.4K
15:37 2,909.83 2,910.56 2,909.83 2,910.56 150,788.5K
15:38 2,910.64 2,910.69 2,910.34 2,910.69 92,893.1K
15:39 2,910.62 2,911.02 2,910.62 2,910.97 77,619.7K
15:40 2,910.90 2,910.90 2,910.57 2,910.74 69,137.0K
15:41 2,910.89 2,911.22 2,910.75 2,910.75 83,590.4K
15:42 2,910.73 2,910.86 2,910.53 2,910.57 76,177.4K
15:43 2,910.58 2,910.70 2,910.55 2,910.57 51,620.1K
15:44 2,910.50 2,910.56 2,910.26 2,910.26 58,993.4K
15:45 2,910.33 2,910.37 2,910.18 2,910.18 57,360.3K
15:46 2,910.17 2,910.28 2,909.04 2,909.16 85,247.9K
15:47 2,909.28 2,909.91 2,909.28 2,909.90 71,049.0K
15:48 2,909.91 2,911.05 2,909.91 2,911.05 219,632.6K
15:49 2,910.92 2,911.18 2,910.03 2,910.03 99,297.0K
15:50 2,910.02 2,910.59 2,910.02 2,910.29 73,278.0K
15:51 2,910.34 2,910.82 2,910.34 2,910.74 89,026.3K
15:52 2,910.70 2,911.55 2,910.70 2,911.55 103,567.2K
15:53 2,911.71 2,912.11 2,911.57 2,912.11 168,514.8K
15:54 2,912.39 2,912.96 2,912.38 2,912.95 234,947.9K
15:55 2,913.33 2,913.33 2,911.91 2,911.91 133,377.7K
15:56 2,912.02 2,912.57 2,912.02 2,912.50 100,336.8K
15:57 2,912.42 2,913.43 2,912.41 2,913.33 122,607.8K
15:58 2,913.36 2,914.09 2,913.32 2,914.07 191,997.8K
15:59 2,914.33 2,914.54 2,914.12 2,914.54 108,605.2K
16:00 2,914.57 2,915.49 2,913.29 2,913.29 216,283.2K
16:01 2,913.12 2,913.26 2,912.41 2,912.41 127,728.3K
16:02 2,912.35 2,912.42 2,911.93 2,912.06 89,320.6K
16:03 2,912.06 2,912.06 2,911.51 2,911.57 101,894.1K
16:04 2,911.56 2,912.35 2,911.49 2,912.30 85,363.5K
16:05 2,912.25 2,912.37 2,911.80 2,912.37 66,296.8K
16:06 2,912.30 2,913.00 2,912.30 2,912.98 73,879.2K
16:07 2,913.03 2,913.04 2,911.93 2,911.93 115,661.6K
16:08 2,911.93 2,912.37 2,911.93 2,912.35 55,593.7K
16:09 2,912.23 2,912.58 2,912.23 2,912.34 49,615.6K
16:10 2,912.12 2,912.83 2,912.12 2,912.83 169,924.3K
16:11 2,912.97 2,913.35 2,912.97 2,913.18 119,242.4K
16:12 2,913.27 2,914.30 2,913.17 2,914.30 122,678.5K
16:13 2,914.29 2,915.38 2,914.29 2,914.47 207,778.1K
16:14 2,914.47 2,915.05 2,914.40 2,915.05 103,375.3K
16:15 2,914.89 2,916.10 2,914.89 2,916.10 195,448.2K
16:16 2,915.99 2,916.30 2,914.55 2,915.27 154,527.9K
16:17 2,914.96 2,914.99 2,914.32 2,914.57 158,554.1K
16:18 2,914.44 2,914.97 2,913.70 2,913.70 116,521.3K
16:19 2,913.57 2,913.61 2,912.79 2,913.58 197,530.8K
16:20 2,913.56 2,913.56 2,913.03 2,913.40 98,805.1K
16:21 2,913.40 2,913.58 2,913.40 2,913.45 102,245.5K
16:22 2,913.43 2,913.47 2,912.47 2,912.47 98,816.8K
16:23 2,912.20 2,912.72 2,912.20 2,912.66 84,855.8K
16:24 2,912.72 2,912.86 2,912.65 2,912.82 62,933.3K
16:25 2,912.84 2,913.23 2,912.84 2,913.23 54,022.3K
16:26 2,913.26 2,913.61 2,913.23 2,913.61 67,921.8K
16:27 2,913.71 2,914.04 2,913.48 2,913.64 59,666.0K
16:28 2,913.53 2,913.79 2,912.52 2,912.52 132,722.1K
16:29 2,912.61 2,912.77 2,912.43 2,912.77 77,000.8K
16:30 2,912.94 2,913.24 2,912.64 2,912.66 80,402.8K
16:31 2,912.62 2,913.02 2,912.62 2,912.94 93,199.0K
16:32 2,912.98 2,912.98 2,912.69 2,912.69 83,436.0K
16:33 2,912.76 2,912.78 2,912.10 2,912.22 88,761.3K
16:34 2,912.17 2,912.17 2,911.81 2,912.01 131,691.1K
16:35 2,911.91 2,911.91 2,910.88 2,910.88 120,126.3K
16:36 2,910.88 2,911.46 2,910.35 2,910.35 87,818.6K
16:37 2,910.19 2,910.19 2,908.54 2,909.23 253,434.3K
16:38 2,909.18 2,910.09 2,909.18 2,910.09 75,000.8K
16:39 2,910.01 2,910.50 2,909.95 2,909.99 78,364.2K
16:40 2,909.99 2,910.68 2,909.99 2,910.40 60,046.4K
16:41 2,910.48 2,910.73 2,910.28 2,910.28 65,529.9K
16:42 2,910.23 2,910.81 2,910.23 2,910.81 57,241.8K
16:43 2,910.81 2,910.99 2,910.81 2,910.84 56,885.9K
16:44 2,911.11 2,911.43 2,911.05 2,911.14 74,409.8K
16:45 2,911.20 2,911.53 2,911.08 2,911.08 67,948.1K
16:46 2,911.33 2,911.69 2,911.31 2,911.69 78,322.4K
16:47 2,911.74 2,911.93 2,911.61 2,911.90 44,902.3K
16:48 2,911.76 2,911.83 2,911.15 2,911.36 60,730.4K
16:49 2,911.41 2,911.72 2,911.36 2,911.72 45,133.7K
16:50 2,911.93 2,911.93 2,910.95 2,910.95 47,373.7K
16:51 2,911.01 2,911.64 2,911.01 2,911.55 41,998.1K
16:52 2,911.50 2,911.50 2,910.91 2,911.00 75,329.0K
16:53 2,911.01 2,911.17 2,910.92 2,911.17 41,905.9K
16:54 2,911.20 2,911.38 2,910.79 2,910.79 65,417.7K
16:55 2,910.97 2,912.03 2,910.97 2,911.89 149,303.2K
16:56 2,912.08 2,912.87 2,912.08 2,912.73 79,139.9K
16:57 2,912.77 2,913.56 2,912.77 2,913.56 94,961.6K
16:58 2,913.60 2,915.10 2,913.60 2,914.93 133,714.8K
16:59 2,914.59 2,914.59 2,912.38 2,912.50 87,933.5K
17:00 2,912.66 2,913.58 2,912.66 2,913.42 65,966.6K
17:01 2,913.60 2,914.33 2,913.60 2,914.33 113,815.9K
17:02 2,914.30 2,915.22 2,914.30 2,914.85 109,386.0K
17:03 2,914.82 2,915.10 2,914.79 2,915.10 71,221.9K
17:04 2,915.04 2,915.74 2,915.04 2,915.69 80,266.2K
17:05 2,915.67 2,916.92 2,915.67 2,916.14 305,588.3K
17:06 2,915.69 2,916.17 2,914.85 2,916.17 238,813.8K
17:07 2,916.24 2,916.68 2,914.71 2,914.83 214,025.6K
17:08 2,914.71 2,914.80 2,913.71 2,913.73 88,057.6K
17:09 2,913.55 2,914.05 2,913.55 2,913.94 122,348.7K
17:10 2,913.77 2,914.11 2,913.77 2,914.06 143,671.5K
17:11 2,914.19 2,914.38 2,914.07 2,914.38 154,232.8K
17:12 2,914.30 2,915.12 2,914.30 2,915.02 169,381.3K
17:13 2,915.00 2,915.18 2,914.87 2,915.18 145,892.9K
17:14 2,915.16 2,915.37 2,913.71 2,913.82 215,538.0K
17:15 2,913.69 2,913.76 2,913.50 2,913.50 179,284.9K
17:16 2,913.70 2,913.97 2,913.23 2,913.78 162,659.9K
17:17 2,913.73 2,913.77 2,913.44 2,913.44 116,259.2K
17:18 2,913.46 2,913.46 2,912.02 2,912.02 207,585.8K
17:19 2,912.01 2,913.01 2,912.01 2,913.01 103,561.1K
17:20 2,913.02 2,913.96 2,912.98 2,913.95 101,430.3K
17:21 2,913.82 2,914.28 2,913.82 2,914.04 110,032.9K
17:22 2,914.12 2,914.79 2,914.12 2,914.73 84,218.0K
17:23 2,914.73 2,915.01 2,914.64 2,914.68 76,162.7K
17:24 2,914.66 2,914.66 2,913.96 2,914.32 65,099.8K
17:25 2,914.38 2,915.02 2,914.38 2,914.97 67,150.5K
17:26 2,914.97 2,915.32 2,914.37 2,914.45 118,015.0K
17:27 2,914.07 2,914.23 2,913.63 2,913.80 95,720.4K
17:28 2,914.00 2,914.00 2,912.89 2,912.98 170,720.4K
17:29 2,912.77 2,913.74 2,912.77 2,913.74 109,577.8K
17:30 2,913.55 2,914.40 2,913.42 2,914.36 112,207.2K
17:31 2,914.32 2,914.32 2,913.88 2,914.03 71,406.5K
17:32 2,914.03 2,914.10 2,913.70 2,913.83 91,126.4K
17:33 2,914.05 2,914.55 2,913.94 2,914.55 76,599.0K
17:34 2,914.54 2,914.54 2,914.03 2,914.08 62,762.4K
17:35 2,914.17 2,914.31 2,914.00 2,914.20 42,055.6K
17:36 2,914.21 2,914.55 2,913.96 2,914.02 76,058.7K
17:37 2,914.05 2,914.10 2,913.65 2,913.93 96,857.2K
17:38 2,913.86 2,913.97 2,913.63 2,913.80 54,044.1K
17:39 2,913.62 2,914.11 2,913.59 2,914.01 54,675.7K
17:40 2,913.87 2,913.87 2,913.01 2,913.05 78,354.5K
17:41 2,913.14 2,913.50 2,913.12 2,913.50 45,600.7K
17:42 2,913.63 2,913.82 2,913.59 2,913.59 59,187.3K
17:43 2,913.72 2,914.48 2,913.72 2,914.34 71,208.8K
17:44 2,914.24 2,914.77 2,914.24 2,914.57 72,993.5K
17:45 2,914.75 2,914.97 2,914.62 2,914.73 91,840.5K
17:46 2,914.70 2,914.70 2,914.28 2,914.28 88,650.9K
17:47 2,914.31 2,914.45 2,914.20 2,914.20 54,379.1K
17:48 2,914.26 2,914.58 2,914.04 2,914.26 59,697.0K
17:49 2,914.22 2,914.39 2,914.22 2,914.39 41,384.9K
17:50 2,914.35 2,914.69 2,914.33 2,914.69 41,214.6K
17:51 2,914.68 2,914.74 2,914.52 2,914.63 33,311.4K
17:52 2,914.63 2,914.63 2,912.81 2,913.00 122,306.7K
17:53 2,913.00 2,913.12 2,912.66 2,912.69 73,761.9K
17:54 2,912.57 2,912.57 2,911.11 2,911.21 155,152.8K
17:55 2,910.57 2,910.92 2,910.38 2,910.91 152,732.6K
17:56 2,911.10 2,911.60 2,911.10 2,911.44 43,186.3K
17:57 2,911.16 2,911.20 2,911.02 2,911.05 37,019.0K
17:58 2,911.04 2,911.30 2,911.00 2,911.30 81,050.0K
17:59 2,911.05 2,911.24 2,911.05 2,911.16 28,173.8K
18:00 2,911.07 2,911.19 2,910.51 2,910.51 75,472.6K
18:01 2,910.46 2,910.46 2,910.18 2,910.21 53,381.6K
18:02 2,910.19 2,910.26 2,909.77 2,909.77 48,551.7K
18:03 2,909.83 2,909.83 2,909.45 2,909.52 106,074.2K
18:04 2,909.53 2,909.75 2,909.53 2,909.74 80,485.2K
18:05 2,909.72 2,909.72 2,909.13 2,909.13 85,468.1K
18:06 2,909.13 2,909.70 2,908.90 2,909.30 130,457.1K
18:07 2,909.48 2,910.52 2,909.48 2,910.52 150,390.3K
18:08 2,910.45 2,910.59 2,910.30 2,910.44 30,986.7K
18:09 2,910.56 2,910.63 2,910.24 2,910.30 30,848.4K
18:10 2,910.16 2,910.30 2,909.98 2,909.98 25,642.9K
18:11 2,910.03 2,910.26 2,909.98 2,909.99 36,742.8K
18:12 2,910.07 2,910.39 2,910.07 2,910.39 38,283.2K
18:13 2,910.41 2,910.45 2,910.20 2,910.20 39,934.3K
18:14 2,910.23 2,910.23 2,909.34 2,909.34 47,364.4K
18:15 2,909.21 2,909.21 2,908.74 2,908.74 36,816.4K
18:16 2,908.87 2,908.96 2,908.74 2,908.74 25,045.1K
18:17 2,908.68 2,908.75 2,908.57 2,908.62 48,266.8K
18:18 2,908.67 2,908.92 2,908.62 2,908.62 68,657.7K
18:19 2,908.46 2,908.46 2,907.55 2,907.55 75,591.6K
18:20 2,907.53 2,907.53 2,906.83 2,907.53 195,712.5K
18:21 2,907.47 2,907.78 2,907.44 2,907.69 79,659.0K
18:22 2,907.74 2,907.91 2,907.42 2,907.91 48,397.2K
18:23 2,907.76 2,907.78 2,907.62 2,907.75 67,223.2K
18:24 2,907.68 2,907.70 2,907.13 2,907.13 57,386.5K
18:25 2,907.18 2,907.21 2,906.76 2,906.85 49,974.7K
18:26 2,906.78 2,906.82 2,906.57 2,906.76 64,195.2K
18:27 2,906.63 2,908.01 2,906.63 2,908.01 53,060.6K
18:28 2,908.04 2,908.76 2,908.04 2,908.11 121,287.8K
18:29 2,907.84 2,909.28 2,907.84 2,909.28 68,567.9K
18:30 2,909.73 2,909.86 2,909.31 2,909.31 83,679.7K
18:31 2,909.12 2,909.12 2,908.67 2,908.68 65,759.2K
18:32 2,908.47 2,908.47 2,908.15 2,908.25 61,253.0K
18:33 2,908.16 2,909.60 2,908.16 2,909.39 62,572.6K
18:34 2,909.35 2,910.44 2,909.35 2,910.44 72,057.9K
18:35 2,910.33 2,911.35 2,910.33 2,911.34 84,364.1K
18:36 2,911.36 2,911.56 2,911.36 2,911.46 68,600.4K
18:37 2,911.65 2,911.65 2,911.40 2,911.53 56,871.6K
18:38 2,911.50 2,911.50 2,910.79 2,910.79 141,686.5K
18:39 2,910.60 2,910.96 2,910.60 2,910.61 44,464.7K
18:40 2,910.66 2,910.66 2,910.66 2,910.66 168,039.0K
18:43 2,911.48 2,911.48 2,911.48 2,911.48 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음