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 2,889.02 2,889.02 2,887.11 2,887.71 1,030,452.2K
10:01 2,887.78 2,888.75 2,887.78 2,888.60 220,846.5K
10:02 2,888.60 2,888.86 2,888.36 2,888.86 161,747.8K
10:03 2,888.89 2,888.94 2,888.29 2,888.94 131,847.4K
10:04 2,889.01 2,890.85 2,889.01 2,890.69 142,206.8K
10:05 2,890.83 2,892.14 2,890.83 2,892.14 261,934.9K
10:06 2,892.37 2,892.37 2,890.71 2,890.71 282,066.0K
10:07 2,890.69 2,890.96 2,890.69 2,890.84 153,173.7K
10:08 2,890.88 2,891.05 2,889.64 2,889.70 221,612.0K
10:09 2,889.56 2,889.56 2,889.10 2,889.48 131,407.6K
10:10 2,888.97 2,890.21 2,888.97 2,889.62 137,494.4K
10:11 2,889.67 2,889.93 2,889.36 2,889.52 194,256.0K
10:12 2,889.67 2,890.80 2,889.67 2,890.80 98,744.5K
10:13 2,890.79 2,892.37 2,890.63 2,892.37 187,393.6K
10:14 2,892.26 2,894.33 2,892.26 2,893.33 290,828.6K
10:15 2,893.21 2,893.53 2,892.82 2,893.31 95,835.5K
10:16 2,893.39 2,893.50 2,893.07 2,893.07 169,868.4K
10:17 2,893.16 2,893.24 2,891.88 2,891.88 156,169.5K
10:18 2,891.93 2,892.25 2,891.80 2,892.24 97,196.4K
10:19 2,892.23 2,892.53 2,892.23 2,892.35 123,348.3K
10:20 2,892.41 2,892.41 2,891.43 2,891.43 114,214.9K
10:21 2,891.41 2,891.62 2,890.43 2,890.48 100,145.4K
10:22 2,890.48 2,891.80 2,890.48 2,891.16 111,923.3K
10:23 2,891.16 2,891.58 2,890.73 2,890.94 109,213.0K
10:24 2,890.59 2,890.59 2,890.03 2,890.17 112,889.2K
10:25 2,890.39 2,891.24 2,890.39 2,891.06 116,653.4K
10:26 2,891.05 2,891.23 2,890.94 2,890.97 96,438.7K
10:27 2,891.21 2,892.32 2,891.15 2,892.32 124,825.5K
10:28 2,892.31 2,892.43 2,891.53 2,891.58 105,584.2K
10:29 2,891.71 2,891.82 2,891.21 2,891.54 86,499.9K
10:30 2,891.46 2,891.50 2,891.21 2,891.21 77,745.1K
10:31 2,891.40 2,891.65 2,891.14 2,891.14 74,838.5K
10:32 2,891.55 2,891.68 2,891.45 2,891.51 64,488.0K
10:33 2,891.70 2,892.04 2,891.70 2,892.03 85,777.7K
10:34 2,891.99 2,891.99 2,891.07 2,891.07 59,236.5K
10:35 2,890.95 2,891.13 2,890.57 2,890.66 113,862.0K
10:36 2,890.54 2,890.54 2,890.00 2,890.18 175,859.5K
10:37 2,890.24 2,890.30 2,889.35 2,889.35 103,324.6K
10:38 2,889.53 2,889.89 2,889.22 2,889.22 103,626.7K
10:39 2,889.52 2,890.77 2,889.52 2,890.72 96,536.5K
10:40 2,890.62 2,891.17 2,890.25 2,891.17 79,206.8K
10:41 2,891.80 2,892.79 2,891.72 2,892.57 178,201.2K
10:42 2,892.57 2,892.85 2,892.15 2,892.85 93,633.5K
10:43 2,892.95 2,893.71 2,892.95 2,893.71 100,398.6K
10:44 2,893.40 2,893.76 2,891.86 2,891.86 172,360.6K
10:45 2,892.42 2,893.53 2,892.42 2,893.53 84,191.0K
10:46 2,893.34 2,893.38 2,893.23 2,893.24 50,949.7K
10:47 2,893.30 2,893.74 2,893.30 2,893.61 70,799.4K
10:48 2,893.59 2,893.97 2,893.59 2,893.97 47,727.0K
10:49 2,894.09 2,894.36 2,894.09 2,894.26 39,251.0K
10:50 2,894.28 2,894.28 2,892.88 2,892.88 133,515.9K
10:51 2,892.76 2,892.78 2,892.06 2,892.39 95,505.7K
10:52 2,892.32 2,892.32 2,892.01 2,892.12 81,290.7K
10:53 2,891.99 2,892.24 2,891.99 2,892.24 43,732.4K
10:54 2,892.12 2,892.41 2,892.12 2,892.40 48,920.1K
10:55 2,892.33 2,892.38 2,892.12 2,892.17 40,567.6K
10:56 2,892.05 2,892.25 2,891.62 2,891.62 76,297.1K
10:57 2,891.58 2,891.86 2,891.58 2,891.86 57,834.3K
10:58 2,891.79 2,892.47 2,891.50 2,892.47 59,152.5K
10:59 2,892.51 2,893.29 2,892.51 2,893.29 109,582.5K
11:00 2,893.40 2,893.76 2,893.39 2,893.67 100,503.7K
11:01 2,893.62 2,893.62 2,893.26 2,893.27 76,002.9K
11:02 2,893.23 2,893.42 2,893.10 2,893.14 80,170.7K
11:03 2,893.16 2,893.32 2,892.74 2,893.29 43,875.5K
11:04 2,893.37 2,893.77 2,893.19 2,893.41 57,241.7K
11:05 2,893.52 2,893.52 2,892.68 2,892.80 78,192.6K
11:06 2,892.78 2,892.92 2,892.16 2,892.17 101,090.1K
11:07 2,892.05 2,892.05 2,890.14 2,890.14 121,695.1K
11:08 2,890.02 2,890.02 2,888.49 2,888.63 157,746.6K
11:09 2,888.65 2,888.90 2,888.48 2,888.90 75,264.5K
11:10 2,888.87 2,888.89 2,888.63 2,888.63 92,551.1K
11:11 2,888.52 2,888.52 2,888.09 2,888.25 64,412.5K
11:12 2,888.20 2,888.62 2,887.06 2,887.06 105,106.6K
11:13 2,886.96 2,887.85 2,886.96 2,887.84 73,312.2K
11:14 2,887.95 2,887.95 2,887.60 2,887.76 90,984.3K
11:15 2,887.65 2,887.86 2,887.54 2,887.86 54,775.7K
11:16 2,887.93 2,887.93 2,887.32 2,887.32 50,742.3K
11:17 2,886.83 2,887.16 2,886.47 2,887.16 106,668.6K
11:18 2,887.08 2,887.41 2,887.08 2,887.40 58,612.1K
11:19 2,887.42 2,887.61 2,887.33 2,887.44 68,087.7K
11:20 2,887.46 2,887.65 2,887.39 2,887.54 55,471.3K
11:21 2,887.65 2,887.65 2,886.88 2,886.88 66,780.0K
11:22 2,886.99 2,887.92 2,886.89 2,887.89 97,282.9K
11:23 2,887.95 2,888.34 2,887.92 2,887.99 65,922.6K
11:24 2,888.02 2,888.02 2,887.25 2,887.43 50,579.5K
11:25 2,887.72 2,887.72 2,887.24 2,887.62 36,450.1K
11:26 2,887.60 2,887.60 2,886.88 2,886.88 48,050.5K
11:27 2,887.01 2,887.69 2,887.01 2,887.59 56,836.1K
11:28 2,887.72 2,888.03 2,887.55 2,888.03 38,387.7K
11:29 2,888.00 2,888.37 2,888.00 2,888.36 30,152.4K
11:30 2,888.29 2,888.29 2,888.10 2,888.10 16,957.1K
11:31 2,888.15 2,888.96 2,888.13 2,888.96 61,622.7K
11:32 2,889.25 2,889.61 2,889.13 2,889.54 70,834.5K
11:33 2,889.63 2,890.23 2,889.63 2,889.80 38,438.8K
11:34 2,889.83 2,889.93 2,889.49 2,889.49 37,171.3K
11:35 2,889.67 2,889.67 2,889.12 2,889.45 33,949.6K
11:36 2,889.54 2,889.54 2,889.35 2,889.42 34,040.3K
11:37 2,889.23 2,889.23 2,888.87 2,889.07 51,934.3K
11:38 2,888.99 2,889.36 2,888.99 2,889.36 34,385.9K
11:39 2,889.34 2,889.36 2,889.11 2,889.17 57,520.2K
11:40 2,889.20 2,889.69 2,889.20 2,889.68 29,957.1K
11:41 2,889.68 2,890.11 2,889.64 2,890.07 28,280.6K
11:42 2,890.11 2,890.28 2,889.36 2,889.36 24,791.7K
11:43 2,889.55 2,889.55 2,889.06 2,889.24 42,731.3K
11:44 2,889.38 2,889.38 2,888.37 2,888.37 34,005.2K
11:45 2,888.53 2,888.53 2,886.89 2,886.89 90,633.8K
11:46 2,887.04 2,887.07 2,886.59 2,886.60 82,993.6K
11:47 2,886.89 2,887.09 2,886.75 2,886.75 85,403.4K
11:48 2,886.80 2,887.07 2,886.49 2,886.53 53,671.6K
11:49 2,886.54 2,886.76 2,886.29 2,886.59 60,406.9K
11:50 2,886.53 2,886.53 2,886.27 2,886.32 76,570.9K
11:51 2,886.37 2,887.88 2,886.33 2,887.88 69,043.7K
11:52 2,887.94 2,887.94 2,887.32 2,887.32 67,945.6K
11:53 2,887.29 2,887.29 2,887.04 2,887.27 49,394.1K
11:54 2,887.52 2,887.75 2,887.51 2,887.71 37,379.7K
11:55 2,887.67 2,887.74 2,887.40 2,887.40 42,850.6K
11:56 2,887.51 2,887.79 2,887.46 2,887.48 38,710.8K
11:57 2,887.39 2,887.67 2,887.14 2,887.21 34,875.7K
11:58 2,887.31 2,887.53 2,887.25 2,887.44 43,259.6K
11:59 2,887.35 2,887.55 2,887.35 2,887.43 38,712.7K
12:00 2,887.35 2,888.02 2,887.35 2,887.88 48,977.5K
12:01 2,888.11 2,889.13 2,888.11 2,889.13 90,605.6K
12:02 2,889.07 2,889.07 2,887.15 2,887.16 64,206.9K
12:03 2,887.18 2,887.69 2,886.89 2,887.31 53,227.3K
12:04 2,887.33 2,887.33 2,886.51 2,886.54 53,816.7K
12:05 2,886.55 2,886.80 2,886.54 2,886.56 44,606.0K
12:06 2,886.54 2,886.96 2,886.54 2,886.90 52,484.7K
12:07 2,887.00 2,887.93 2,887.00 2,887.93 38,984.8K
12:08 2,887.83 2,888.16 2,887.06 2,887.15 42,201.0K
12:09 2,887.11 2,887.26 2,886.78 2,886.99 24,457.6K
12:10 2,887.07 2,887.07 2,886.67 2,886.80 41,103.9K
12:11 2,886.74 2,887.26 2,886.74 2,887.26 37,765.2K
12:12 2,887.18 2,887.64 2,887.18 2,887.24 33,498.0K
12:13 2,887.36 2,887.42 2,886.53 2,886.60 28,297.5K
12:14 2,886.54 2,886.97 2,886.54 2,886.85 21,071.8K
12:15 2,886.76 2,887.04 2,886.76 2,887.04 19,617.2K
12:16 2,886.97 2,887.87 2,886.97 2,887.82 36,647.5K
12:17 2,887.79 2,887.85 2,887.49 2,887.74 29,343.1K
12:18 2,887.70 2,887.83 2,887.56 2,887.74 24,432.3K
12:19 2,887.63 2,888.00 2,887.58 2,888.00 38,780.7K
12:20 2,888.01 2,888.66 2,888.01 2,888.59 48,228.0K
12:21 2,888.61 2,888.82 2,888.61 2,888.69 46,078.0K
12:22 2,888.61 2,888.61 2,888.33 2,888.37 42,273.2K
12:23 2,888.43 2,888.69 2,887.35 2,887.39 79,176.6K
12:24 2,887.39 2,887.65 2,887.32 2,887.65 46,990.5K
12:25 2,887.66 2,887.71 2,887.51 2,887.71 25,788.4K
12:26 2,887.61 2,887.61 2,884.82 2,884.82 133,744.9K
12:27 2,884.56 2,884.96 2,883.94 2,884.72 231,688.8K
12:28 2,884.70 2,884.78 2,884.33 2,884.33 98,698.6K
12:29 2,884.42 2,884.46 2,883.98 2,883.98 50,052.6K
12:30 2,884.08 2,884.08 2,883.15 2,883.16 80,782.8K
12:31 2,882.94 2,883.50 2,882.94 2,883.40 72,324.0K
12:32 2,883.80 2,883.84 2,883.51 2,883.59 60,862.8K
12:33 2,883.58 2,884.13 2,883.54 2,883.92 54,710.1K
12:34 2,883.99 2,884.58 2,883.99 2,884.58 39,189.2K
12:35 2,884.70 2,884.78 2,884.59 2,884.69 59,745.2K
12:36 2,884.73 2,886.03 2,884.73 2,886.03 57,591.9K
12:37 2,886.24 2,891.08 2,886.15 2,890.92 367,557.8K
12:38 2,890.79 2,890.79 2,889.05 2,889.57 127,686.7K
12:39 2,889.70 2,890.78 2,888.42 2,888.45 268,683.9K
12:40 2,888.54 2,889.27 2,887.76 2,889.27 162,823.5K
12:41 2,889.33 2,889.91 2,888.95 2,889.69 127,379.5K
12:42 2,889.58 2,889.76 2,888.45 2,888.83 106,146.0K
12:43 2,889.01 2,889.01 2,888.06 2,888.24 34,756.0K
12:44 2,888.23 2,888.64 2,888.23 2,888.64 40,803.3K
12:45 2,888.60 2,889.18 2,888.48 2,889.18 38,281.6K
12:46 2,889.26 2,889.84 2,889.26 2,889.84 46,851.3K
12:47 2,890.03 2,890.03 2,888.80 2,889.16 108,455.4K
12:48 2,889.18 2,889.18 2,888.34 2,888.65 31,206.9K
12:49 2,888.52 2,889.29 2,888.52 2,889.11 35,976.4K
12:50 2,889.17 2,889.19 2,888.95 2,888.95 19,705.1K
12:51 2,888.96 2,889.16 2,888.96 2,889.09 43,386.4K
12:52 2,888.97 2,889.44 2,887.57 2,887.57 77,643.1K
12:53 2,887.42 2,887.64 2,886.99 2,887.23 69,445.9K
12:54 2,887.32 2,888.32 2,887.32 2,888.32 43,510.0K
12:55 2,888.48 2,888.69 2,888.34 2,888.69 25,747.7K
12:56 2,888.67 2,889.28 2,888.67 2,889.24 59,134.8K
12:57 2,889.27 2,889.28 2,889.11 2,889.11 58,599.6K
12:58 2,889.00 2,889.14 2,888.59 2,888.61 52,482.0K
12:59 2,888.45 2,888.45 2,887.27 2,887.29 59,466.4K
13:00 2,887.21 2,887.72 2,887.21 2,887.47 29,787.4K
13:01 2,887.73 2,888.75 2,887.73 2,888.75 54,994.6K
13:02 2,888.78 2,888.92 2,888.68 2,888.68 31,024.0K
13:03 2,888.73 2,888.73 2,887.83 2,887.92 35,667.3K
13:04 2,888.05 2,888.49 2,888.05 2,888.41 21,227.6K
13:05 2,888.42 2,889.05 2,888.37 2,889.05 21,211.4K
13:06 2,889.09 2,889.91 2,889.09 2,889.33 52,822.3K
13:07 2,889.30 2,889.68 2,889.30 2,889.49 33,928.7K
13:08 2,889.46 2,890.59 2,889.46 2,890.59 61,790.2K
13:09 2,890.53 2,890.71 2,890.53 2,890.65 41,230.2K
13:10 2,890.65 2,890.92 2,890.65 2,890.92 61,179.0K
13:11 2,890.91 2,891.26 2,890.82 2,891.26 57,249.4K
13:12 2,891.22 2,891.54 2,890.58 2,890.58 59,679.3K
13:13 2,890.49 2,890.68 2,890.40 2,890.68 18,766.1K
13:14 2,890.62 2,890.62 2,890.08 2,890.08 30,202.2K
13:15 2,889.87 2,890.99 2,889.83 2,890.99 56,205.9K
13:16 2,891.02 2,891.48 2,890.20 2,890.20 74,540.9K
13:17 2,890.41 2,891.11 2,890.41 2,891.11 51,936.0K
13:18 2,890.93 2,891.04 2,890.77 2,890.77 45,442.4K
13:19 2,890.83 2,891.19 2,890.83 2,890.84 72,666.0K
13:20 2,890.62 2,890.62 2,890.25 2,890.40 60,953.4K
13:21 2,890.51 2,891.94 2,890.51 2,891.94 83,547.3K
13:22 2,892.08 2,892.21 2,891.92 2,892.07 50,209.9K
13:23 2,891.61 2,891.73 2,891.35 2,891.63 52,811.1K
13:24 2,891.66 2,892.22 2,891.66 2,892.13 48,651.0K
13:25 2,892.11 2,892.11 2,890.93 2,891.21 35,768.1K
13:26 2,891.25 2,892.01 2,891.21 2,892.01 33,823.9K
13:27 2,892.04 2,892.24 2,891.72 2,891.87 52,201.5K
13:28 2,892.02 2,892.02 2,891.48 2,891.78 69,140.1K
13:29 2,891.77 2,891.86 2,891.61 2,891.61 34,830.7K
13:30 2,891.53 2,891.64 2,890.57 2,890.57 72,669.9K
13:31 2,891.03 2,891.23 2,890.87 2,891.23 63,041.2K
13:32 2,891.04 2,891.04 2,890.56 2,890.91 46,064.1K
13:33 2,890.67 2,890.77 2,890.40 2,890.67 33,041.0K
13:34 2,890.68 2,890.70 2,890.05 2,890.11 44,425.9K
13:35 2,890.18 2,890.30 2,889.97 2,890.16 39,558.9K
13:36 2,890.09 2,890.16 2,889.97 2,889.99 31,174.0K
13:37 2,890.11 2,890.70 2,890.09 2,890.70 44,054.4K
13:38 2,890.44 2,890.80 2,890.39 2,890.42 39,888.2K
13:39 2,890.46 2,890.80 2,890.42 2,890.77 27,418.9K
13:40 2,890.67 2,890.79 2,890.37 2,890.71 30,043.7K
13:41 2,890.70 2,890.82 2,890.57 2,890.59 26,374.2K
13:42 2,890.66 2,890.94 2,890.66 2,890.67 35,129.6K
13:43 2,890.70 2,890.70 2,890.32 2,890.59 61,127.2K
13:44 2,890.47 2,890.59 2,890.43 2,890.46 31,136.6K
13:45 2,890.48 2,890.82 2,890.48 2,890.77 58,023.2K
13:46 2,890.73 2,890.73 2,890.35 2,890.35 23,741.7K
13:47 2,890.41 2,890.59 2,890.23 2,890.44 45,607.7K
13:48 2,890.42 2,890.42 2,890.24 2,890.25 24,294.2K
13:49 2,890.23 2,890.23 2,888.42 2,888.45 112,871.8K
13:50 2,888.44 2,888.53 2,888.18 2,888.39 37,776.8K
13:51 2,888.58 2,888.78 2,888.58 2,888.68 22,251.9K
13:52 2,888.68 2,889.82 2,888.68 2,889.82 45,437.1K
13:53 2,889.68 2,889.86 2,889.67 2,889.82 36,031.8K
13:54 2,889.79 2,889.81 2,889.61 2,889.72 27,455.5K
13:55 2,889.73 2,889.76 2,889.41 2,889.50 22,297.2K
13:56 2,889.40 2,889.42 2,889.12 2,889.34 34,897.6K
13:57 2,889.29 2,889.59 2,889.29 2,889.47 27,163.1K
13:58 2,889.36 2,889.49 2,889.07 2,889.17 35,477.8K
13:59 2,889.18 2,889.18 2,888.88 2,889.03 42,027.1K
14:00 2,889.11 2,889.64 2,889.06 2,889.49 32,986.4K
14:01 2,889.58 2,889.58 2,889.40 2,889.50 18,693.7K
14:02 2,889.54 2,889.74 2,889.50 2,889.59 17,221.9K
14:03 2,889.60 2,889.89 2,889.60 2,889.86 19,522.4K
14:04 2,889.91 2,889.91 2,889.67 2,889.72 20,215.4K
14:05 2,889.58 2,889.75 2,889.58 2,889.67 28,233.7K
14:06 2,889.60 2,889.60 2,889.01 2,889.01 61,895.8K
14:07 2,889.00 2,889.47 2,889.00 2,889.42 24,690.1K
14:08 2,889.41 2,889.77 2,889.38 2,889.74 33,989.9K
14:09 2,889.58 2,889.96 2,889.58 2,889.95 33,933.8K
14:10 2,890.04 2,890.11 2,889.92 2,890.01 35,396.7K
14:11 2,890.07 2,890.51 2,889.97 2,890.45 36,179.6K
14:12 2,890.33 2,890.46 2,890.15 2,890.26 26,142.1K
14:13 2,890.34 2,890.43 2,889.61 2,889.61 28,843.9K
14:14 2,889.54 2,889.54 2,889.15 2,889.19 45,786.6K
14:15 2,889.31 2,889.66 2,889.31 2,889.61 37,943.4K
14:16 2,889.59 2,889.65 2,889.52 2,889.54 26,633.1K
14:17 2,889.60 2,889.74 2,889.46 2,889.46 35,731.0K
14:18 2,889.46 2,889.55 2,887.31 2,887.31 104,999.1K
14:19 2,887.39 2,887.66 2,887.31 2,887.64 61,478.4K
14:20 2,887.66 2,887.69 2,887.43 2,887.66 52,296.3K
14:21 2,887.68 2,888.07 2,887.54 2,887.54 73,035.1K
14:22 2,887.67 2,888.03 2,887.66 2,888.03 26,362.1K
14:23 2,887.97 2,888.09 2,887.58 2,887.66 34,450.2K
14:24 2,887.61 2,887.89 2,887.61 2,887.89 26,785.6K
14:25 2,887.82 2,887.86 2,887.43 2,887.43 42,777.9K
14:26 2,887.42 2,887.52 2,887.40 2,887.40 23,416.1K
14:27 2,887.18 2,887.30 2,887.06 2,887.20 41,409.5K
14:28 2,887.29 2,887.57 2,887.29 2,887.52 37,594.1K
14:29 2,887.63 2,887.81 2,887.57 2,887.73 18,785.4K
14:30 2,887.73 2,887.83 2,886.94 2,887.02 29,006.7K
14:31 2,886.86 2,887.00 2,886.82 2,886.82 46,446.5K
14:32 2,886.84 2,887.63 2,886.63 2,886.98 36,470.3K
14:33 2,886.96 2,887.00 2,886.68 2,886.81 30,655.7K
14:34 2,887.00 2,887.00 2,886.42 2,886.62 40,362.6K
14:35 2,886.75 2,886.77 2,885.71 2,885.71 44,164.2K
14:36 2,885.72 2,886.01 2,885.71 2,886.01 59,769.1K
14:37 2,885.91 2,886.09 2,885.75 2,886.09 48,873.1K
14:38 2,885.97 2,886.21 2,885.89 2,886.07 27,141.3K
14:39 2,886.18 2,886.44 2,886.18 2,886.36 36,485.3K
14:40 2,886.31 2,886.43 2,886.04 2,886.16 15,406.6K
14:41 2,886.32 2,886.40 2,886.25 2,886.40 8,651.5K
14:42 2,886.40 2,886.43 2,886.26 2,886.41 19,014.2K
14:43 2,886.38 2,887.05 2,886.31 2,886.81 35,294.2K
14:44 2,886.88 2,887.14 2,886.88 2,887.05 60,124.5K
14:45 2,887.16 2,887.16 2,886.78 2,886.93 41,324.6K
14:46 2,886.83 2,887.17 2,886.83 2,887.17 17,625.6K
14:47 2,887.18 2,887.18 2,886.94 2,887.04 27,304.1K
14:48 2,887.13 2,887.16 2,886.87 2,887.02 33,428.9K
14:49 2,886.98 2,887.07 2,886.91 2,887.03 15,684.4K
14:50 2,886.96 2,886.98 2,886.89 2,886.98 21,695.1K
14:51 2,886.88 2,887.21 2,886.88 2,887.21 11,461.0K
14:52 2,887.20 2,887.20 2,887.12 2,887.12 21,383.1K
14:53 2,887.04 2,887.15 2,886.95 2,887.15 31,142.9K
14:54 2,887.17 2,887.36 2,887.15 2,887.19 20,897.3K
14:55 2,887.23 2,887.35 2,887.21 2,887.34 33,538.6K
14:56 2,887.27 2,887.39 2,887.24 2,887.24 12,963.0K
14:57 2,887.40 2,887.40 2,887.28 2,887.38 20,749.5K
14:58 2,887.30 2,887.35 2,887.20 2,887.26 41,857.6K
14:59 2,887.17 2,887.59 2,887.17 2,887.49 50,419.7K
15:00 2,887.47 2,887.87 2,887.33 2,887.82 92,932.9K
15:01 2,887.85 2,887.85 2,887.15 2,887.15 29,032.2K
15:02 2,887.07 2,887.08 2,886.89 2,886.92 25,709.7K
15:03 2,886.93 2,887.08 2,886.54 2,886.54 39,799.7K
15:04 2,886.07 2,886.54 2,886.07 2,886.47 39,576.8K
15:05 2,886.74 2,887.04 2,886.74 2,886.74 31,898.6K
15:06 2,886.82 2,886.93 2,886.76 2,886.76 16,332.2K
15:07 2,886.80 2,887.00 2,886.74 2,886.91 26,145.2K
15:08 2,886.89 2,887.74 2,886.89 2,887.65 50,321.8K
15:09 2,887.73 2,888.78 2,887.73 2,888.78 99,682.8K
15:10 2,888.71 2,889.21 2,888.71 2,889.03 95,373.0K
15:11 2,889.09 2,889.68 2,889.09 2,889.61 55,021.6K
15:12 2,889.64 2,889.64 2,888.07 2,888.07 52,766.5K
15:13 2,888.16 2,888.39 2,888.16 2,888.35 28,963.8K
15:14 2,888.49 2,889.05 2,888.49 2,889.02 21,975.0K
15:15 2,888.99 2,889.83 2,888.90 2,889.35 94,137.7K
15:16 2,889.38 2,889.52 2,888.83 2,888.83 30,653.9K
15:17 2,888.90 2,888.90 2,887.84 2,887.87 62,269.5K
15:18 2,887.11 2,887.11 2,885.31 2,885.31 167,659.9K
15:19 2,885.10 2,885.10 2,883.75 2,884.26 252,446.7K
15:20 2,883.26 2,883.26 2,881.03 2,881.22 367,187.4K
15:21 2,881.06 2,882.09 2,881.06 2,881.33 213,507.8K
15:22 2,881.33 2,881.57 2,881.04 2,881.57 109,400.4K
15:23 2,881.38 2,882.08 2,881.38 2,882.08 97,722.3K
15:24 2,882.23 2,882.52 2,882.22 2,882.28 102,029.7K
15:25 2,882.19 2,882.19 2,881.89 2,881.91 61,918.1K
15:26 2,881.88 2,882.06 2,881.55 2,881.55 62,426.3K
15:27 2,881.53 2,881.53 2,880.88 2,880.89 103,926.1K
15:28 2,881.05 2,881.05 2,880.41 2,880.45 132,103.6K
15:29 2,880.43 2,880.43 2,879.72 2,879.99 147,486.2K
15:30 2,880.08 2,880.08 2,879.55 2,879.55 121,884.1K
15:31 2,879.57 2,879.57 2,878.80 2,878.80 134,087.2K
15:32 2,878.70 2,878.88 2,878.47 2,878.50 209,096.8K
15:33 2,878.52 2,879.74 2,878.52 2,879.72 102,323.0K
15:34 2,879.71 2,879.88 2,879.39 2,879.39 101,287.7K
15:35 2,879.55 2,879.93 2,879.45 2,879.93 76,631.0K
15:36 2,879.98 2,880.04 2,879.31 2,879.37 72,931.8K
15:37 2,879.37 2,879.86 2,879.35 2,879.86 73,020.1K
15:38 2,879.66 2,879.88 2,879.45 2,879.88 55,348.1K
15:39 2,880.02 2,880.28 2,879.81 2,880.19 38,928.6K
15:40 2,880.24 2,880.43 2,878.66 2,878.96 132,490.1K
15:41 2,879.17 2,879.91 2,879.17 2,879.91 35,981.7K
15:42 2,879.86 2,880.33 2,879.86 2,880.30 44,116.4K
15:43 2,880.33 2,881.19 2,880.33 2,881.19 57,105.7K
15:44 2,881.18 2,881.51 2,881.15 2,881.41 87,527.6K
15:45 2,881.35 2,881.56 2,881.21 2,881.22 51,981.0K
15:46 2,881.16 2,881.50 2,881.16 2,881.30 35,102.4K
15:47 2,881.17 2,881.49 2,881.14 2,881.14 55,411.8K
15:48 2,881.11 2,881.61 2,881.11 2,881.61 32,587.0K
15:49 2,881.68 2,882.00 2,881.68 2,881.98 21,255.5K
15:50 2,882.06 2,882.08 2,881.25 2,881.25 39,456.5K
15:51 2,881.20 2,881.20 2,880.14 2,880.19 94,291.4K
15:52 2,880.02 2,880.02 2,879.80 2,879.95 180,453.4K
15:53 2,879.89 2,880.06 2,879.82 2,880.00 50,162.1K
15:54 2,880.07 2,881.09 2,880.07 2,881.09 47,666.9K
15:55 2,881.09 2,881.37 2,880.91 2,881.04 39,689.7K
15:56 2,881.04 2,881.04 2,880.38 2,880.47 25,791.3K
15:57 2,880.57 2,881.02 2,880.09 2,880.96 52,027.0K
15:58 2,881.01 2,881.23 2,880.87 2,881.19 48,451.6K
15:59 2,881.16 2,881.25 2,881.05 2,881.25 60,511.7K
16:00 2,880.90 2,880.90 2,880.26 2,880.26 42,736.9K
16:01 2,880.25 2,880.25 2,879.80 2,879.94 95,565.3K
16:02 2,879.86 2,880.85 2,879.86 2,880.85 57,372.4K
16:03 2,880.87 2,881.73 2,880.87 2,881.73 71,982.0K
16:04 2,882.63 2,884.66 2,882.63 2,884.66 118,093.2K
16:05 2,884.27 2,884.27 2,883.32 2,883.43 50,445.9K
16:06 2,883.33 2,883.33 2,882.37 2,882.37 38,072.7K
16:07 2,882.44 2,882.79 2,882.28 2,882.79 35,520.5K
16:08 2,882.79 2,883.33 2,882.79 2,883.33 36,900.0K
16:09 2,883.36 2,883.56 2,883.26 2,883.42 32,324.3K
16:10 2,883.38 2,883.38 2,882.66 2,882.66 32,775.4K
16:11 2,882.71 2,882.71 2,882.16 2,882.31 36,859.8K
16:12 2,882.49 2,882.49 2,881.87 2,882.13 32,000.7K
16:13 2,882.12 2,882.49 2,881.99 2,882.49 41,186.5K
16:14 2,882.55 2,883.37 2,882.55 2,883.37 52,225.8K
16:15 2,883.39 2,883.89 2,883.39 2,883.77 74,155.9K
16:16 2,883.74 2,883.89 2,883.64 2,883.82 40,287.6K
16:17 2,883.82 2,884.07 2,883.82 2,883.92 21,663.2K
16:18 2,883.87 2,886.86 2,883.68 2,886.86 293,684.1K
16:19 2,886.85 2,886.89 2,886.05 2,886.43 116,569.6K
16:20 2,886.40 2,886.40 2,884.95 2,885.05 83,141.9K
16:21 2,885.02 2,885.04 2,884.80 2,884.92 28,909.2K
16:22 2,885.07 2,885.45 2,885.07 2,885.45 23,151.2K
16:23 2,885.49 2,885.49 2,884.40 2,884.42 120,331.5K
16:24 2,884.22 2,884.92 2,884.22 2,884.92 49,719.5K
16:25 2,884.87 2,884.90 2,884.57 2,884.57 31,928.4K
16:26 2,884.44 2,884.44 2,883.75 2,883.75 42,598.6K
16:27 2,883.74 2,883.90 2,883.66 2,883.74 25,287.7K
16:28 2,883.74 2,883.95 2,883.46 2,883.95 26,611.5K
16:29 2,884.04 2,885.30 2,884.04 2,885.30 55,097.9K
16:30 2,885.38 2,885.43 2,884.98 2,884.98 22,984.3K
16:31 2,884.97 2,884.97 2,884.72 2,884.94 17,364.9K
16:32 2,884.86 2,884.87 2,884.74 2,884.85 20,473.8K
16:33 2,885.09 2,885.33 2,884.99 2,885.33 37,911.6K
16:34 2,885.25 2,886.37 2,885.25 2,886.37 57,839.9K
16:35 2,886.37 2,886.72 2,886.28 2,886.72 59,178.7K
16:36 2,886.77 2,886.92 2,886.73 2,886.92 37,489.4K
16:37 2,886.94 2,887.06 2,886.56 2,886.59 49,505.8K
16:38 2,886.55 2,886.99 2,886.55 2,886.99 38,891.9K
16:39 2,887.02 2,887.81 2,887.02 2,887.81 49,509.0K
16:40 2,887.85 2,888.00 2,887.47 2,887.47 100,739.9K
16:41 2,887.51 2,887.59 2,887.49 2,887.58 34,555.4K
16:42 2,887.57 2,888.00 2,887.57 2,887.97 38,414.4K
16:43 2,887.88 2,888.45 2,887.88 2,888.35 59,577.1K
16:44 2,888.32 2,888.51 2,888.26 2,888.51 59,247.3K
16:45 2,888.42 2,888.94 2,888.42 2,888.90 51,375.0K
16:46 2,888.77 2,889.05 2,888.67 2,888.67 40,817.4K
16:47 2,888.80 2,888.80 2,888.39 2,888.52 42,788.2K
16:48 2,888.53 2,888.62 2,888.42 2,888.52 46,909.9K
16:49 2,888.61 2,888.84 2,888.61 2,888.79 63,012.7K
16:50 2,888.81 2,888.81 2,887.83 2,887.83 45,472.7K
16:51 2,887.79 2,887.82 2,887.64 2,887.80 16,476.0K
16:52 2,887.90 2,888.58 2,887.90 2,888.38 26,360.2K
16:53 2,888.40 2,888.50 2,888.33 2,888.44 24,976.5K
16:54 2,888.45 2,888.64 2,888.45 2,888.61 47,125.8K
16:55 2,888.51 2,888.55 2,888.03 2,888.10 31,094.6K
16:56 2,888.12 2,888.25 2,887.74 2,887.83 58,356.3K
16:57 2,887.79 2,888.50 2,887.51 2,888.50 43,288.2K
16:58 2,888.61 2,888.75 2,888.61 2,888.71 42,136.4K
16:59 2,888.70 2,888.92 2,888.61 2,888.68 43,938.2K
17:00 2,888.39 2,888.39 2,885.54 2,885.96 134,029.1K
17:01 2,886.04 2,886.72 2,886.04 2,886.72 39,448.0K
17:02 2,886.99 2,887.43 2,886.62 2,886.62 30,176.5K
17:03 2,886.64 2,886.90 2,886.51 2,886.78 26,339.9K
17:04 2,886.83 2,887.73 2,886.75 2,887.73 36,216.9K
17:05 2,887.82 2,888.35 2,887.82 2,888.05 43,024.4K
17:06 2,888.74 2,888.80 2,888.65 2,888.70 44,648.6K
17:07 2,887.12 2,887.12 2,883.19 2,883.97 217,407.4K
17:08 2,883.80 2,883.80 2,882.74 2,882.78 131,449.9K
17:09 2,882.64 2,882.64 2,881.53 2,881.70 151,659.8K
17:10 2,881.67 2,882.45 2,881.61 2,881.61 54,067.6K
17:11 2,881.56 2,882.45 2,881.56 2,882.10 56,883.7K
17:12 2,882.20 2,882.20 2,881.49 2,881.49 109,312.0K
17:13 2,881.46 2,881.82 2,881.39 2,881.82 28,035.3K
17:14 2,881.82 2,884.01 2,881.82 2,883.88 91,220.3K
17:15 2,883.96 2,883.96 2,882.37 2,882.37 48,651.4K
17:16 2,882.08 2,882.08 2,880.58 2,880.58 69,260.5K
17:17 2,880.52 2,880.57 2,878.07 2,878.07 306,981.7K
17:18 2,878.28 2,878.78 2,877.45 2,877.45 182,807.9K
17:19 2,877.16 2,877.45 2,876.78 2,877.38 164,842.3K
17:20 2,877.72 2,878.01 2,877.53 2,877.69 112,793.4K
17:21 2,877.63 2,877.63 2,877.41 2,877.51 70,397.9K
17:22 2,877.64 2,877.64 2,876.32 2,876.32 101,291.9K
17:23 2,876.57 2,876.61 2,875.05 2,875.15 137,156.9K
17:24 2,874.96 2,874.96 2,871.13 2,871.15 601,528.3K
17:25 2,871.00 2,871.00 2,870.23 2,870.43 324,952.5K
17:26 2,869.21 2,870.30 2,868.60 2,870.30 408,361.4K
17:27 2,870.38 2,870.59 2,869.95 2,870.22 145,728.5K
17:28 2,870.18 2,871.11 2,870.18 2,871.09 154,319.9K
17:29 2,871.15 2,871.88 2,871.14 2,871.84 129,849.8K
17:30 2,871.75 2,873.11 2,871.51 2,873.11 80,772.0K
17:31 2,873.42 2,874.67 2,873.42 2,874.67 110,607.4K
17:32 2,874.56 2,874.56 2,873.60 2,874.00 47,473.8K
17:33 2,873.62 2,873.75 2,873.10 2,873.75 54,465.7K
17:34 2,873.85 2,875.15 2,873.77 2,875.15 93,823.5K
17:35 2,875.29 2,875.31 2,873.31 2,873.34 102,305.0K
17:36 2,873.58 2,873.58 2,872.87 2,873.13 99,983.7K
17:37 2,873.11 2,873.57 2,873.02 2,873.13 76,399.5K
17:38 2,873.05 2,873.05 2,871.50 2,871.55 125,850.4K
17:39 2,871.58 2,871.86 2,871.16 2,871.55 148,560.7K
17:40 2,871.61 2,871.61 2,869.82 2,869.93 226,200.7K
17:41 2,869.93 2,870.27 2,867.88 2,867.88 166,155.1K
17:42 2,867.74 2,867.74 2,865.14 2,865.22 512,266.2K
17:43 2,865.34 2,866.35 2,865.02 2,866.35 206,905.6K
17:44 2,866.11 2,866.11 2,865.57 2,865.74 161,294.5K
17:45 2,865.38 2,865.38 2,864.68 2,865.21 172,023.7K
17:46 2,865.25 2,868.17 2,865.14 2,868.16 177,776.2K
17:47 2,868.43 2,869.13 2,867.68 2,869.13 108,798.0K
17:48 2,869.64 2,869.84 2,869.35 2,869.47 122,155.9K
17:49 2,869.30 2,869.30 2,868.04 2,868.67 78,469.9K
17:50 2,869.12 2,869.26 2,868.74 2,868.79 107,515.9K
17:51 2,868.78 2,869.11 2,868.55 2,869.09 71,210.4K
17:52 2,869.11 2,869.20 2,868.93 2,869.04 107,685.6K
17:53 2,869.12 2,871.25 2,869.12 2,871.25 164,914.5K
17:54 2,871.28 2,871.87 2,870.82 2,871.87 126,595.0K
17:55 2,872.20 2,872.20 2,870.43 2,870.43 90,518.2K
17:56 2,870.39 2,870.93 2,870.39 2,870.78 31,019.3K
17:57 2,870.94 2,871.03 2,870.64 2,870.96 43,668.5K
17:58 2,870.84 2,871.45 2,870.84 2,871.45 74,057.5K
17:59 2,871.54 2,871.65 2,871.36 2,871.65 51,988.6K
18:00 2,871.44 2,871.44 2,870.49 2,870.49 87,331.3K
18:01 2,870.19 2,870.60 2,869.61 2,869.66 78,223.0K
18:02 2,869.63 2,869.63 2,868.85 2,868.93 122,338.6K
18:03 2,868.96 2,869.26 2,868.68 2,869.26 80,283.2K
18:04 2,869.48 2,869.67 2,869.04 2,869.67 69,403.1K
18:05 2,869.93 2,870.37 2,869.68 2,870.37 57,291.3K
18:06 2,870.67 2,871.20 2,870.63 2,871.11 52,304.0K
18:07 2,871.18 2,871.25 2,870.89 2,871.20 61,740.7K
18:08 2,871.44 2,872.56 2,871.44 2,872.56 78,558.5K
18:09 2,872.61 2,873.79 2,872.24 2,873.79 98,036.3K
18:10 2,874.17 2,874.67 2,874.17 2,874.46 125,426.4K
18:11 2,874.42 2,875.71 2,874.42 2,874.99 138,576.7K
18:12 2,875.01 2,875.01 2,873.83 2,874.58 69,584.4K
18:13 2,874.53 2,874.60 2,874.35 2,874.36 61,467.9K
18:14 2,874.35 2,874.45 2,873.94 2,874.45 51,521.8K
18:15 2,874.63 2,875.49 2,874.63 2,874.98 42,250.9K
18:16 2,875.10 2,875.10 2,873.90 2,873.97 54,199.9K
18:17 2,873.90 2,874.13 2,873.87 2,874.00 30,413.2K
18:18 2,874.34 2,874.40 2,873.80 2,873.80 46,285.1K
18:19 2,873.65 2,873.85 2,873.26 2,873.85 50,030.7K
18:20 2,874.94 2,874.94 2,873.61 2,873.61 58,149.0K
18:21 2,872.47 2,873.09 2,872.40 2,873.09 63,184.9K
18:22 2,873.19 2,873.92 2,873.19 2,873.55 42,555.5K
18:23 2,873.46 2,873.46 2,872.71 2,872.71 38,071.8K
18:24 2,872.80 2,873.38 2,872.57 2,873.38 44,148.0K
18:25 2,873.51 2,873.68 2,873.27 2,873.51 36,797.9K
18:26 2,873.48 2,873.48 2,871.81 2,871.81 55,033.0K
18:27 2,871.95 2,871.95 2,871.37 2,871.56 69,905.3K
18:28 2,871.64 2,871.77 2,871.56 2,871.71 32,470.9K
18:29 2,871.74 2,872.24 2,871.74 2,872.24 22,609.5K
18:30 2,872.53 2,872.53 2,872.35 2,872.35 41,277.7K
18:31 2,872.38 2,872.38 2,871.18 2,871.18 55,276.7K
18:32 2,870.84 2,870.84 2,869.31 2,869.31 153,861.9K
18:33 2,869.30 2,869.30 2,869.18 2,869.25 34,489.3K
18:34 2,869.25 2,874.88 2,869.25 2,874.42 256,508.0K
18:35 2,874.66 2,874.66 2,871.73 2,871.78 133,224.7K
18:36 2,871.73 2,872.20 2,871.71 2,872.07 38,833.8K
18:37 2,872.46 2,872.81 2,872.15 2,872.81 31,218.0K
18:38 2,872.71 2,873.35 2,872.71 2,873.35 33,806.7K
18:39 2,873.37 2,873.37 2,872.55 2,872.73 47,624.0K
18:40 2,872.79 2,872.79 2,872.79 2,872.79 100,470.7K
18:43 2,873.70 2,873.70 2,873.70 2,873.70 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음