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 2,914.54 2,914.55 2,913.92 2,914.31 382,808.3K
10:01 2,914.16 2,914.46 2,913.94 2,914.44 34,480.0K
10:02 2,914.37 2,914.37 2,913.88 2,914.10 44,106.7K
10:03 2,914.10 2,914.69 2,914.10 2,914.63 30,925.6K
10:04 2,914.82 2,914.87 2,914.64 2,914.73 61,608.0K
10:05 2,914.71 2,915.13 2,914.69 2,915.13 52,393.5K
10:06 2,915.11 2,915.11 2,914.56 2,914.69 72,583.4K
10:07 2,914.88 2,914.89 2,913.81 2,913.81 109,253.7K
10:08 2,913.78 2,913.95 2,913.08 2,913.08 125,436.8K
10:09 2,913.01 2,913.01 2,911.01 2,911.06 199,966.9K
10:10 2,911.00 2,911.00 2,910.15 2,910.15 69,608.8K
10:11 2,910.25 2,910.46 2,910.21 2,910.21 71,371.4K
10:12 2,910.19 2,910.59 2,910.19 2,910.59 66,812.6K
10:13 2,910.48 2,910.54 2,909.85 2,909.97 52,000.5K
10:14 2,909.97 2,910.07 2,909.89 2,910.03 56,271.8K
10:15 2,909.91 2,909.91 2,909.42 2,909.83 63,524.3K
10:16 2,909.69 2,909.90 2,909.35 2,909.81 117,107.6K
10:17 2,910.48 2,910.66 2,910.48 2,910.65 70,861.2K
10:18 2,910.74 2,910.90 2,910.57 2,910.57 56,124.1K
10:19 2,910.42 2,910.67 2,910.26 2,910.60 72,583.5K
10:20 2,910.51 2,910.58 2,910.33 2,910.54 51,297.9K
10:21 2,910.51 2,910.51 2,909.99 2,910.04 51,213.0K
10:22 2,909.92 2,909.92 2,909.06 2,909.07 132,055.5K
10:23 2,908.64 2,908.64 2,908.44 2,908.63 113,709.1K
10:24 2,908.89 2,909.34 2,908.83 2,909.22 68,796.0K
10:25 2,909.21 2,909.21 2,908.60 2,908.60 88,582.6K
10:26 2,908.55 2,908.55 2,907.48 2,907.74 88,940.4K
10:27 2,907.64 2,907.64 2,906.96 2,907.00 62,012.0K
10:28 2,907.04 2,907.04 2,905.91 2,905.91 146,977.6K
10:29 2,905.96 2,905.96 2,904.77 2,904.78 275,228.1K
10:30 2,904.68 2,904.68 2,904.03 2,904.43 239,854.8K
10:31 2,904.45 2,904.66 2,904.20 2,904.24 131,708.7K
10:32 2,903.96 2,903.96 2,903.23 2,903.72 195,506.9K
10:33 2,903.75 2,903.75 2,903.25 2,903.31 79,407.3K
10:34 2,902.97 2,902.97 2,902.64 2,902.64 96,755.3K
10:35 2,902.24 2,902.30 2,901.62 2,901.62 145,125.0K
10:36 2,901.31 2,901.79 2,901.17 2,901.79 238,187.4K
10:37 2,901.89 2,902.24 2,901.82 2,902.16 106,761.0K
10:38 2,902.26 2,902.34 2,901.95 2,902.34 93,742.2K
10:39 2,902.59 2,902.60 2,902.29 2,902.30 139,949.9K
10:40 2,902.47 2,903.10 2,902.35 2,902.99 178,768.4K
10:41 2,903.43 2,903.45 2,903.18 2,903.18 131,428.9K
10:42 2,903.30 2,903.50 2,902.35 2,902.93 156,982.5K
10:43 2,902.94 2,903.70 2,902.94 2,903.36 82,024.2K
10:44 2,903.38 2,903.38 2,902.93 2,903.34 124,283.9K
10:45 2,903.34 2,903.39 2,903.08 2,903.39 107,418.2K
10:46 2,903.47 2,903.77 2,901.85 2,901.85 222,214.3K
10:47 2,901.85 2,901.85 2,900.63 2,900.63 213,296.2K
10:48 2,900.55 2,900.55 2,898.67 2,898.72 245,839.2K
10:49 2,898.64 2,898.78 2,898.51 2,898.51 251,341.6K
10:50 2,898.47 2,898.99 2,898.41 2,898.99 174,673.6K
10:51 2,899.05 2,899.22 2,898.78 2,898.91 125,281.6K
10:52 2,899.00 2,899.00 2,898.49 2,898.68 124,845.7K
10:53 2,899.33 2,899.33 2,898.36 2,899.02 147,203.9K
10:54 2,899.26 2,899.69 2,899.15 2,899.59 137,574.2K
10:55 2,899.93 2,899.93 2,899.10 2,899.27 124,149.8K
10:56 2,899.05 2,899.24 2,898.95 2,899.19 92,850.1K
10:57 2,899.14 2,899.34 2,899.00 2,899.11 118,505.4K
10:58 2,899.05 2,899.07 2,898.70 2,898.73 82,529.2K
10:59 2,898.73 2,898.73 2,896.06 2,896.06 325,916.4K
11:00 2,895.66 2,895.66 2,893.50 2,893.64 505,554.9K
11:01 2,893.70 2,895.79 2,893.70 2,895.79 254,275.6K
11:02 2,895.89 2,896.08 2,895.22 2,895.69 179,982.7K
11:03 2,896.10 2,896.48 2,895.97 2,896.40 97,414.6K
11:04 2,896.37 2,896.49 2,896.06 2,896.06 112,596.9K
11:05 2,896.13 2,896.13 2,893.46 2,893.65 287,351.5K
11:06 2,893.26 2,894.27 2,893.26 2,894.22 184,851.1K
11:07 2,893.98 2,894.46 2,893.88 2,894.46 132,730.6K
11:08 2,894.70 2,895.29 2,894.70 2,894.91 168,214.9K
11:09 2,895.24 2,895.24 2,893.79 2,893.79 141,504.3K
11:10 2,893.72 2,893.82 2,892.93 2,893.11 197,433.5K
11:11 2,893.08 2,893.66 2,892.94 2,893.59 204,516.0K
11:12 2,893.77 2,894.86 2,893.77 2,894.86 113,925.7K
11:13 2,894.80 2,896.17 2,894.80 2,896.17 318,620.0K
11:14 2,896.19 2,896.65 2,896.00 2,896.65 170,875.1K
11:15 2,896.43 2,896.51 2,896.30 2,896.38 119,776.0K
11:16 2,896.35 2,896.62 2,896.01 2,896.62 165,508.5K
11:17 2,896.69 2,896.69 2,896.20 2,896.25 88,653.6K
11:18 2,896.28 2,896.43 2,895.98 2,896.05 90,812.7K
11:19 2,896.12 2,896.12 2,895.25 2,895.80 140,960.0K
11:20 2,895.70 2,895.75 2,895.55 2,895.64 89,468.6K
11:21 2,895.23 2,895.23 2,894.75 2,894.75 127,927.1K
11:22 2,894.68 2,894.68 2,894.25 2,894.25 103,664.6K
11:23 2,894.13 2,894.15 2,893.55 2,893.69 152,738.3K
11:24 2,893.56 2,893.75 2,892.39 2,893.01 114,466.6K
11:25 2,892.96 2,894.68 2,892.56 2,894.68 196,821.5K
11:26 2,895.02 2,895.15 2,894.36 2,894.65 129,883.0K
11:27 2,894.37 2,894.76 2,894.23 2,894.76 79,291.3K
11:28 2,894.57 2,894.69 2,893.27 2,893.27 124,571.9K
11:29 2,893.12 2,893.30 2,892.79 2,892.82 125,153.1K
11:30 2,892.91 2,892.91 2,891.55 2,891.55 186,523.2K
11:31 2,891.41 2,892.02 2,891.41 2,891.89 153,564.6K
11:32 2,893.39 2,895.11 2,893.39 2,895.11 210,107.5K
11:33 2,895.24 2,895.42 2,895.07 2,895.14 135,399.2K
11:34 2,895.25 2,895.52 2,895.22 2,895.36 137,302.2K
11:35 2,895.23 2,895.85 2,895.02 2,895.79 131,821.4K
11:36 2,895.84 2,896.61 2,895.80 2,896.61 145,220.9K
11:37 2,896.87 2,897.04 2,896.69 2,896.80 175,508.9K
11:38 2,896.77 2,896.84 2,896.73 2,896.73 73,427.1K
11:39 2,896.86 2,896.99 2,896.67 2,896.97 67,761.9K
11:40 2,897.14 2,897.28 2,897.12 2,897.18 94,629.5K
11:41 2,897.06 2,897.66 2,896.57 2,897.66 147,344.3K
11:42 2,898.01 2,898.21 2,897.74 2,897.75 133,795.0K
11:43 2,897.86 2,898.28 2,897.86 2,898.05 99,629.5K
11:44 2,898.12 2,898.13 2,897.73 2,897.73 88,487.8K
11:45 2,897.72 2,898.51 2,897.64 2,898.48 105,270.0K
11:46 2,898.49 2,898.49 2,897.86 2,897.87 84,278.7K
11:47 2,897.91 2,897.91 2,897.42 2,897.84 95,236.9K
11:48 2,897.87 2,898.23 2,897.87 2,898.19 81,777.0K
11:49 2,898.22 2,898.39 2,898.06 2,898.06 63,017.5K
11:50 2,897.23 2,898.08 2,896.91 2,897.98 127,395.8K
11:51 2,898.26 2,899.16 2,898.19 2,899.16 108,673.4K
11:52 2,898.96 2,899.41 2,898.96 2,899.40 87,364.2K
11:53 2,898.93 2,898.93 2,898.73 2,898.77 84,457.9K
11:54 2,898.74 2,898.85 2,898.52 2,898.59 51,718.1K
11:55 2,898.74 2,899.06 2,898.67 2,899.01 107,169.0K
11:56 2,898.88 2,899.12 2,898.88 2,898.94 73,306.2K
11:57 2,899.01 2,899.19 2,898.90 2,898.94 42,961.2K
11:58 2,899.00 2,899.17 2,898.91 2,898.96 77,378.1K
11:59 2,899.03 2,899.09 2,898.82 2,898.82 88,410.6K
12:00 2,898.68 2,898.68 2,897.91 2,897.91 110,084.3K
12:01 2,898.07 2,898.07 2,897.24 2,897.24 93,860.0K
12:02 2,897.15 2,897.15 2,896.53 2,896.53 84,735.0K
12:03 2,896.55 2,897.60 2,896.55 2,897.50 106,598.6K
12:04 2,897.61 2,897.70 2,897.45 2,897.67 74,786.5K
12:05 2,897.56 2,898.30 2,897.47 2,898.26 52,642.4K
12:06 2,898.34 2,898.74 2,898.26 2,898.72 102,762.6K
12:07 2,898.82 2,899.59 2,898.76 2,899.59 97,334.8K
12:08 2,899.76 2,899.79 2,899.45 2,899.49 149,743.9K
12:09 2,899.40 2,899.45 2,898.96 2,899.00 132,246.8K
12:10 2,898.80 2,898.84 2,898.26 2,898.26 81,518.7K
12:11 2,898.04 2,898.04 2,897.62 2,897.75 90,603.7K
12:12 2,898.19 2,898.19 2,897.69 2,897.86 99,755.4K
12:13 2,897.71 2,897.88 2,897.71 2,897.88 144,096.3K
12:14 2,897.88 2,897.88 2,897.45 2,897.48 101,271.6K
12:15 2,897.53 2,898.44 2,897.49 2,898.28 181,966.5K
12:16 2,898.23 2,900.00 2,898.23 2,899.88 405,257.3K
12:17 2,899.88 2,899.93 2,899.20 2,899.20 225,300.6K
12:18 2,899.56 2,899.66 2,899.52 2,899.66 188,254.3K
12:19 2,899.23 2,899.23 2,898.47 2,898.96 217,881.5K
12:20 2,898.95 2,899.99 2,898.95 2,899.18 443,746.4K
12:21 2,899.18 2,900.00 2,899.02 2,899.88 361,911.9K
12:22 2,899.99 2,899.99 2,899.63 2,899.63 338,467.7K
12:23 2,899.60 2,899.71 2,899.43 2,899.59 225,605.5K
12:24 2,899.55 2,899.89 2,899.55 2,899.56 288,147.6K
12:25 2,899.47 2,899.72 2,899.45 2,899.72 230,797.8K
12:26 2,899.64 2,900.89 2,899.64 2,900.71 484,148.4K
12:27 2,900.49 2,900.49 2,899.90 2,900.16 243,068.0K
12:28 2,900.06 2,900.24 2,900.05 2,900.12 266,761.1K
12:29 2,900.09 2,900.09 2,899.44 2,899.47 209,352.6K
12:30 2,899.39 2,899.69 2,899.33 2,899.69 228,604.3K
12:31 2,899.82 2,899.99 2,899.70 2,899.70 152,109.0K
12:32 2,899.75 2,899.95 2,899.23 2,899.23 199,730.0K
12:33 2,898.94 2,899.66 2,898.94 2,899.66 264,736.2K
12:34 2,899.41 2,899.72 2,899.41 2,899.60 140,482.3K
12:35 2,899.56 2,899.99 2,899.41 2,899.99 119,516.3K
12:36 2,899.95 2,899.99 2,899.40 2,899.48 99,756.1K
12:37 2,899.47 2,899.49 2,897.74 2,897.74 178,242.0K
12:38 2,897.60 2,897.69 2,896.76 2,896.87 354,763.3K
12:39 2,896.73 2,896.73 2,895.93 2,895.98 234,883.0K
12:40 2,895.91 2,896.60 2,895.88 2,896.60 196,776.6K
12:41 2,896.42 2,897.81 2,896.29 2,897.81 193,597.1K
12:42 2,897.42 2,897.80 2,897.42 2,897.62 162,698.9K
12:43 2,897.62 2,898.53 2,897.62 2,898.51 69,040.3K
12:44 2,898.49 2,898.49 2,898.19 2,898.23 87,036.8K
12:45 2,898.28 2,898.48 2,898.27 2,898.30 79,641.4K
12:46 2,898.20 2,898.51 2,898.20 2,898.34 83,616.4K
12:47 2,898.57 2,898.93 2,898.57 2,898.93 76,109.6K
12:48 2,898.96 2,899.09 2,898.59 2,898.59 122,833.1K
12:49 2,898.71 2,898.81 2,898.60 2,898.64 94,292.7K
12:50 2,898.47 2,898.52 2,898.21 2,898.23 118,885.0K
12:51 2,898.23 2,898.47 2,898.17 2,898.29 69,574.9K
12:52 2,898.43 2,898.43 2,898.29 2,898.29 63,116.1K
12:53 2,898.30 2,898.33 2,898.00 2,898.05 88,373.2K
12:54 2,898.06 2,898.14 2,897.81 2,898.11 98,668.5K
12:55 2,898.07 2,898.11 2,897.79 2,897.79 202,222.9K
12:56 2,897.78 2,897.99 2,897.75 2,897.88 78,500.5K
12:57 2,897.88 2,898.01 2,897.77 2,897.77 80,265.2K
12:58 2,897.73 2,897.80 2,896.99 2,897.16 101,864.0K
12:59 2,897.16 2,897.16 2,896.77 2,896.80 67,070.7K
13:00 2,896.63 2,896.70 2,896.28 2,896.30 108,420.1K
13:01 2,896.19 2,896.20 2,894.83 2,894.83 154,586.5K
13:02 2,894.68 2,895.02 2,894.38 2,894.68 110,700.2K
13:03 2,894.57 2,895.00 2,894.57 2,894.89 126,780.2K
13:04 2,894.70 2,894.70 2,893.25 2,893.39 152,308.6K
13:05 2,893.27 2,893.57 2,893.21 2,893.35 123,319.4K
13:06 2,893.25 2,895.22 2,893.25 2,894.47 310,362.5K
13:07 2,894.46 2,895.59 2,894.35 2,895.59 147,117.8K
13:08 2,895.66 2,895.66 2,894.61 2,895.29 152,105.7K
13:09 2,894.37 2,894.37 2,893.94 2,894.17 217,518.3K
13:10 2,894.13 2,894.13 2,893.37 2,893.58 188,898.3K
13:11 2,893.39 2,893.57 2,893.15 2,893.15 247,555.3K
13:12 2,892.80 2,892.87 2,892.61 2,892.61 105,047.6K
13:13 2,892.57 2,893.66 2,892.42 2,893.59 91,420.8K
13:14 2,893.75 2,894.12 2,893.73 2,893.75 72,368.6K
13:15 2,893.76 2,893.94 2,893.62 2,893.62 40,406.8K
13:16 2,893.39 2,893.39 2,893.13 2,893.22 119,881.7K
13:17 2,893.03 2,893.10 2,892.86 2,892.89 85,449.7K
13:18 2,892.79 2,893.07 2,892.79 2,892.97 98,093.4K
13:19 2,892.97 2,893.23 2,892.89 2,892.89 83,439.7K
13:20 2,892.77 2,893.90 2,892.77 2,893.72 117,235.6K
13:21 2,893.74 2,894.29 2,893.74 2,893.95 97,085.1K
13:22 2,893.84 2,893.86 2,893.69 2,893.69 63,631.5K
13:23 2,893.67 2,893.67 2,892.58 2,892.58 109,916.8K
13:24 2,892.62 2,893.30 2,892.62 2,893.00 136,341.6K
13:25 2,893.21 2,894.27 2,893.16 2,894.27 130,310.3K
13:26 2,894.46 2,894.85 2,894.46 2,894.62 135,839.0K
13:27 2,894.85 2,894.99 2,894.85 2,894.96 92,434.4K
13:28 2,894.86 2,895.67 2,894.86 2,895.61 116,684.2K
13:29 2,895.57 2,896.08 2,895.57 2,896.08 97,462.3K
13:30 2,896.06 2,896.06 2,895.16 2,895.16 67,040.6K
13:31 2,895.15 2,895.15 2,894.70 2,894.87 95,785.0K
13:32 2,894.76 2,894.79 2,894.39 2,894.50 102,705.1K
13:33 2,894.48 2,894.48 2,893.27 2,893.76 142,303.0K
13:34 2,893.67 2,893.78 2,891.30 2,891.30 173,996.7K
13:35 2,891.24 2,891.60 2,891.08 2,891.60 116,889.1K
13:36 2,891.75 2,892.14 2,891.60 2,892.07 91,638.6K
13:37 2,892.01 2,892.09 2,891.89 2,891.97 93,239.6K
13:38 2,891.90 2,892.40 2,891.89 2,892.40 51,019.4K
13:39 2,892.45 2,892.53 2,892.38 2,892.48 69,419.6K
13:40 2,892.50 2,892.67 2,892.15 2,892.67 99,778.0K
13:41 2,892.79 2,893.10 2,892.79 2,893.00 67,940.0K
13:42 2,893.06 2,893.58 2,893.06 2,893.58 66,566.9K
13:43 2,893.78 2,894.10 2,893.72 2,893.89 121,734.8K
13:44 2,893.95 2,893.95 2,893.19 2,893.19 50,789.5K
13:45 2,892.81 2,893.58 2,892.81 2,893.58 165,518.1K
13:46 2,893.43 2,893.58 2,893.43 2,893.52 57,747.1K
13:47 2,893.44 2,893.58 2,893.18 2,893.29 52,313.5K
13:48 2,893.34 2,893.35 2,893.15 2,893.20 45,810.3K
13:49 2,893.27 2,893.27 2,892.92 2,892.92 51,662.2K
13:50 2,892.58 2,893.15 2,892.57 2,893.15 66,960.5K
13:51 2,893.15 2,893.37 2,892.93 2,892.93 39,543.0K
13:52 2,892.87 2,893.31 2,892.87 2,893.31 42,984.6K
13:53 2,894.05 2,894.68 2,894.05 2,894.68 113,944.2K
13:54 2,894.59 2,895.39 2,894.45 2,895.39 74,023.0K
13:55 2,895.51 2,895.65 2,895.38 2,895.55 77,236.7K
13:56 2,895.52 2,895.52 2,895.12 2,895.23 82,379.2K
13:57 2,895.22 2,895.22 2,894.60 2,894.60 66,996.6K
13:58 2,894.84 2,894.96 2,894.69 2,894.93 90,079.6K
13:59 2,894.93 2,894.99 2,894.88 2,894.95 42,216.7K
14:00 2,894.87 2,894.90 2,893.86 2,894.05 78,610.1K
14:01 2,894.08 2,894.48 2,893.93 2,894.44 51,090.8K
14:02 2,894.43 2,894.51 2,894.14 2,894.18 48,968.3K
14:03 2,894.13 2,894.29 2,894.09 2,894.09 99,271.5K
14:04 2,893.96 2,894.12 2,893.68 2,893.68 183,400.7K
14:05 2,893.50 2,894.31 2,893.50 2,894.31 93,789.8K
14:06 2,894.37 2,896.19 2,894.23 2,896.19 206,792.5K
14:07 2,896.70 2,898.64 2,896.70 2,898.64 262,464.4K
14:08 2,898.49 2,898.56 2,898.17 2,898.31 134,057.6K
14:09 2,898.41 2,898.92 2,898.41 2,898.47 86,143.0K
14:10 2,898.57 2,898.89 2,898.43 2,898.89 141,460.3K
14:11 2,899.01 2,900.20 2,899.01 2,900.19 169,501.5K
14:12 2,900.14 2,900.44 2,900.10 2,900.39 156,327.5K
14:13 2,900.34 2,901.02 2,900.34 2,900.48 87,214.2K
14:14 2,900.51 2,900.51 2,900.05 2,900.05 71,432.2K
14:15 2,899.48 2,900.09 2,899.48 2,899.81 123,744.3K
14:16 2,899.76 2,899.88 2,898.93 2,898.93 158,906.9K
14:17 2,898.94 2,899.51 2,898.78 2,899.39 152,471.6K
14:18 2,899.34 2,899.42 2,899.06 2,899.06 104,690.9K
14:19 2,899.04 2,899.26 2,898.70 2,898.70 82,702.6K
14:20 2,898.22 2,898.55 2,898.22 2,898.40 71,394.4K
14:21 2,898.55 2,898.62 2,898.42 2,898.42 45,923.9K
14:22 2,898.44 2,898.70 2,898.30 2,898.30 75,655.9K
14:23 2,898.34 2,898.44 2,897.56 2,897.56 64,470.0K
14:24 2,897.58 2,897.58 2,896.40 2,896.94 94,288.7K
14:25 2,896.98 2,896.99 2,896.71 2,896.71 104,176.8K
14:26 2,896.67 2,897.49 2,896.67 2,897.34 125,347.1K
14:27 2,897.36 2,897.49 2,897.13 2,897.48 291,547.1K
14:28 2,898.06 2,898.79 2,898.06 2,898.59 154,425.2K
14:29 2,898.47 2,898.62 2,897.94 2,897.94 63,524.0K
14:30 2,898.03 2,898.12 2,897.34 2,897.67 93,533.0K
14:31 2,898.39 2,900.53 2,898.39 2,900.53 225,238.7K
14:32 2,900.73 2,900.83 2,900.51 2,900.55 159,321.8K
14:33 2,900.23 2,900.25 2,899.52 2,899.52 130,573.6K
14:34 2,899.59 2,900.26 2,899.59 2,900.26 67,235.2K
14:35 2,900.26 2,900.73 2,900.26 2,900.40 136,517.7K
14:36 2,900.45 2,900.67 2,900.41 2,900.65 92,003.1K
14:37 2,900.85 2,901.36 2,900.85 2,901.36 144,281.5K
14:38 2,901.43 2,902.40 2,901.43 2,902.40 106,584.9K
14:39 2,902.55 2,902.55 2,901.50 2,902.06 102,063.6K
14:40 2,902.14 2,903.77 2,902.14 2,903.72 136,884.0K
14:41 2,903.45 2,904.08 2,903.45 2,903.46 133,951.1K
14:42 2,903.32 2,903.65 2,903.32 2,903.36 86,593.8K
14:43 2,903.28 2,903.65 2,903.27 2,903.59 102,601.5K
14:44 2,903.68 2,903.68 2,903.07 2,903.12 90,243.5K
14:45 2,902.92 2,903.62 2,902.92 2,903.51 91,274.4K
14:46 2,903.41 2,903.96 2,903.41 2,903.56 85,167.2K
14:47 2,903.27 2,903.27 2,902.57 2,902.60 89,661.8K
14:48 2,902.46 2,902.49 2,901.95 2,902.05 101,357.0K
14:49 2,902.20 2,902.57 2,902.20 2,902.51 79,056.2K
14:50 2,902.59 2,902.91 2,902.27 2,902.65 83,408.8K
14:51 2,902.86 2,903.28 2,902.69 2,902.76 85,793.0K
14:52 2,902.63 2,902.63 2,901.80 2,901.81 123,865.1K
14:53 2,901.76 2,901.91 2,901.69 2,901.77 101,376.3K
14:54 2,901.75 2,901.87 2,901.68 2,901.76 59,005.6K
14:55 2,901.69 2,901.80 2,901.58 2,901.58 101,738.2K
14:56 2,901.59 2,901.59 2,901.30 2,901.30 35,835.6K
14:57 2,901.29 2,902.71 2,901.29 2,902.71 211,546.2K
14:58 2,902.23 2,902.23 2,901.38 2,901.38 116,540.3K
14:59 2,900.77 2,901.05 2,900.49 2,900.49 93,235.6K
15:00 2,900.52 2,901.11 2,900.14 2,901.11 71,431.4K
15:01 2,901.39 2,901.86 2,900.98 2,901.71 83,858.8K
15:02 2,902.00 2,902.05 2,901.84 2,901.84 48,016.6K
15:03 2,902.12 2,902.91 2,902.12 2,902.68 57,612.5K
15:04 2,902.58 2,902.59 2,902.29 2,902.29 44,480.4K
15:05 2,902.32 2,902.32 2,901.73 2,901.75 70,706.4K
15:06 2,901.49 2,901.49 2,901.27 2,901.35 46,871.8K
15:07 2,901.33 2,901.42 2,900.57 2,900.86 95,065.9K
15:08 2,900.88 2,901.26 2,900.88 2,901.11 42,989.0K
15:09 2,901.03 2,901.23 2,901.02 2,901.08 34,803.0K
15:10 2,901.23 2,901.30 2,900.80 2,900.80 38,056.5K
15:11 2,900.60 2,900.60 2,900.21 2,900.21 69,307.9K
15:12 2,900.21 2,900.23 2,899.77 2,899.77 59,040.8K
15:13 2,899.59 2,899.73 2,899.13 2,899.13 43,648.0K
15:14 2,899.30 2,900.31 2,899.30 2,900.27 73,579.2K
15:15 2,900.23 2,900.24 2,899.78 2,900.20 52,075.4K
15:16 2,900.08 2,900.11 2,899.49 2,899.49 66,577.1K
15:17 2,899.27 2,899.32 2,898.30 2,898.33 71,745.0K
15:18 2,897.92 2,897.94 2,897.44 2,897.49 110,729.2K
15:19 2,897.59 2,897.60 2,896.76 2,896.76 59,805.5K
15:20 2,896.81 2,897.25 2,896.81 2,897.24 67,375.9K
15:21 2,897.17 2,897.24 2,897.17 2,897.24 66,415.9K
15:22 2,897.23 2,897.75 2,897.22 2,897.73 82,796.4K
15:23 2,897.78 2,897.82 2,897.25 2,897.25 118,353.9K
15:24 2,897.33 2,897.66 2,897.33 2,897.66 26,311.8K
15:25 2,897.65 2,898.08 2,897.61 2,897.61 173,099.8K
15:26 2,897.59 2,897.62 2,896.70 2,896.70 62,061.0K
15:27 2,896.52 2,896.52 2,896.32 2,896.41 67,467.8K
15:28 2,896.28 2,896.56 2,896.23 2,896.42 62,670.4K
15:29 2,896.50 2,896.50 2,895.97 2,895.98 150,467.3K
15:30 2,895.91 2,895.91 2,895.02 2,895.02 183,987.7K
15:31 2,895.18 2,895.18 2,894.56 2,894.56 81,567.2K
15:32 2,894.83 2,894.86 2,893.46 2,893.46 418,581.5K
15:33 2,893.68 2,894.04 2,893.61 2,894.04 92,382.6K
15:34 2,893.78 2,894.06 2,893.73 2,893.79 88,853.6K
15:35 2,893.90 2,894.67 2,893.84 2,894.67 85,351.8K
15:36 2,894.82 2,894.95 2,894.61 2,894.75 71,520.0K
15:37 2,894.56 2,894.65 2,894.43 2,894.63 62,971.4K
15:38 2,894.48 2,894.52 2,893.90 2,893.92 121,113.0K
15:39 2,893.71 2,893.76 2,893.22 2,893.57 102,355.0K
15:40 2,893.55 2,894.21 2,893.55 2,894.21 66,500.8K
15:41 2,894.21 2,894.77 2,894.20 2,894.20 61,999.2K
15:42 2,893.59 2,893.68 2,893.46 2,893.51 97,727.6K
15:43 2,893.50 2,893.50 2,893.11 2,893.19 55,810.5K
15:44 2,893.27 2,893.45 2,893.10 2,893.15 68,966.9K
15:45 2,892.91 2,892.91 2,892.42 2,892.58 55,982.4K
15:46 2,892.53 2,892.62 2,892.23 2,892.27 70,809.1K
15:47 2,892.21 2,892.21 2,891.00 2,891.36 246,039.1K
15:48 2,891.06 2,891.08 2,890.72 2,891.08 102,414.4K
15:49 2,890.98 2,891.42 2,890.83 2,891.07 84,685.8K
15:50 2,891.03 2,891.89 2,891.03 2,891.71 105,989.2K
15:51 2,892.11 2,892.75 2,892.11 2,892.68 85,338.4K
15:52 2,892.82 2,892.82 2,892.64 2,892.76 76,742.0K
15:53 2,892.58 2,892.58 2,892.18 2,892.28 67,668.1K
15:54 2,892.40 2,892.40 2,891.82 2,892.04 76,500.6K
15:55 2,892.22 2,893.87 2,892.22 2,893.84 223,297.9K
15:56 2,893.88 2,895.61 2,893.88 2,895.61 118,485.1K
15:57 2,895.49 2,896.09 2,895.45 2,896.09 165,742.7K
15:58 2,895.40 2,895.80 2,895.27 2,895.67 143,481.7K
15:59 2,895.41 2,896.54 2,894.19 2,896.54 304,582.6K
16:00 2,896.49 2,896.49 2,892.73 2,892.73 264,728.1K
16:01 2,892.75 2,892.96 2,892.30 2,892.96 270,393.5K
16:02 2,893.06 2,893.48 2,893.04 2,893.42 134,936.8K
16:03 2,893.53 2,894.93 2,893.42 2,894.93 158,928.0K
16:04 2,894.81 2,894.81 2,894.05 2,894.48 138,206.5K
16:05 2,894.83 2,895.46 2,894.62 2,894.98 128,167.7K
16:06 2,894.87 2,894.98 2,894.58 2,894.64 95,190.3K
16:07 2,894.70 2,895.37 2,894.70 2,895.19 106,092.8K
16:08 2,895.23 2,895.23 2,894.40 2,894.40 120,822.0K
16:09 2,894.48 2,894.58 2,894.40 2,894.53 72,665.7K
16:10 2,894.56 2,894.78 2,894.40 2,894.77 88,270.6K
16:11 2,894.93 2,896.37 2,894.93 2,896.28 94,854.0K
16:12 2,896.14 2,896.25 2,895.81 2,895.95 173,607.0K
16:13 2,896.44 2,896.64 2,896.34 2,896.43 180,119.0K
16:14 2,896.16 2,896.72 2,896.07 2,896.57 117,950.1K
16:15 2,896.65 2,896.74 2,896.49 2,896.51 158,178.6K
16:16 2,896.52 2,897.14 2,896.44 2,897.02 176,927.7K
16:17 2,896.95 2,897.87 2,896.90 2,897.87 165,334.9K
16:18 2,897.87 2,899.24 2,897.87 2,899.24 213,010.8K
16:19 2,899.84 2,900.72 2,899.84 2,900.64 295,290.7K
16:20 2,900.60 2,900.93 2,900.57 2,900.83 250,032.5K
16:21 2,900.69 2,900.69 2,899.82 2,899.82 210,263.2K
16:22 2,899.96 2,901.22 2,899.81 2,901.22 307,808.7K
16:23 2,901.29 2,901.85 2,901.26 2,901.81 196,248.0K
16:24 2,902.06 2,902.23 2,901.73 2,901.95 173,496.6K
16:25 2,901.58 2,901.58 2,901.03 2,901.35 161,378.5K
16:26 2,901.33 2,901.95 2,901.33 2,901.42 104,379.0K
16:27 2,901.32 2,901.95 2,901.32 2,901.86 148,974.8K
16:28 2,901.99 2,903.35 2,901.99 2,903.15 145,722.4K
16:29 2,903.01 2,903.16 2,902.82 2,902.90 135,312.1K
16:30 2,903.06 2,903.63 2,903.06 2,903.63 163,740.8K
16:31 2,903.77 2,904.41 2,903.69 2,904.41 284,285.0K
16:32 2,904.73 2,905.04 2,904.65 2,904.71 367,839.4K
16:33 2,904.21 2,904.21 2,903.11 2,903.23 187,127.1K
16:34 2,903.15 2,903.86 2,903.12 2,903.83 241,096.8K
16:35 2,904.24 2,904.30 2,903.99 2,904.10 147,083.0K
16:36 2,903.90 2,904.06 2,903.58 2,903.58 111,766.3K
16:37 2,903.40 2,903.45 2,902.56 2,902.56 143,521.6K
16:38 2,902.53 2,902.65 2,902.35 2,902.35 113,941.4K
16:39 2,902.21 2,902.21 2,901.23 2,901.23 124,846.2K
16:40 2,901.31 2,901.55 2,901.30 2,901.41 99,041.2K
16:41 2,901.42 2,901.42 2,900.58 2,900.82 166,523.1K
16:42 2,900.69 2,900.78 2,900.37 2,900.78 69,175.6K
16:43 2,900.57 2,900.93 2,900.51 2,900.93 45,414.3K
16:44 2,900.74 2,900.94 2,900.69 2,900.90 48,316.2K
16:45 2,900.76 2,900.76 2,900.21 2,900.24 130,946.3K
16:46 2,900.26 2,900.87 2,900.26 2,900.87 232,138.8K
16:47 2,901.61 2,901.79 2,901.26 2,901.26 84,632.5K
16:48 2,901.17 2,901.45 2,901.04 2,901.45 102,746.5K
16:49 2,901.84 2,902.55 2,901.84 2,902.55 80,747.1K
16:50 2,902.58 2,902.59 2,902.14 2,902.59 74,739.2K
16:51 2,902.38 2,902.94 2,902.19 2,902.94 272,227.7K
16:52 2,903.24 2,904.52 2,903.22 2,904.52 152,868.2K
16:53 2,904.57 2,904.90 2,904.39 2,904.86 217,328.8K
16:54 2,904.76 2,905.08 2,904.04 2,905.08 147,440.6K
16:55 2,905.61 2,905.61 2,905.05 2,905.05 130,588.7K
16:56 2,905.10 2,905.10 2,904.65 2,904.67 115,638.4K
16:57 2,904.59 2,904.74 2,904.17 2,904.17 107,567.0K
16:58 2,904.10 2,904.22 2,904.07 2,904.13 111,280.4K
16:59 2,904.19 2,904.73 2,903.95 2,903.95 127,248.0K
17:00 2,903.79 2,904.32 2,903.79 2,904.15 136,244.1K
17:01 2,904.13 2,904.15 2,903.84 2,904.01 91,801.4K
17:02 2,904.04 2,904.16 2,903.83 2,903.96 109,753.9K
17:03 2,904.03 2,904.28 2,903.89 2,904.13 69,792.6K
17:04 2,904.43 2,904.96 2,904.43 2,904.96 75,405.4K
17:05 2,905.51 2,906.13 2,905.51 2,906.13 221,628.8K
17:06 2,906.55 2,907.59 2,906.46 2,907.58 226,616.5K
17:07 2,908.04 2,908.04 2,907.57 2,907.66 167,591.1K
17:08 2,907.63 2,908.88 2,907.63 2,908.88 319,878.3K
17:09 2,908.83 2,908.95 2,908.53 2,908.53 316,439.1K
17:10 2,908.70 2,910.56 2,908.70 2,910.56 275,021.5K
17:11 2,910.82 2,911.27 2,910.36 2,910.41 247,348.9K
17:12 2,910.45 2,910.87 2,910.25 2,910.78 131,035.8K
17:13 2,910.69 2,911.25 2,910.60 2,910.73 117,886.8K
17:14 2,910.93 2,911.34 2,910.93 2,911.15 111,517.6K
17:15 2,911.08 2,911.12 2,910.56 2,910.56 144,128.4K
17:16 2,910.22 2,910.63 2,910.17 2,910.30 129,408.2K
17:17 2,909.98 2,910.07 2,909.73 2,909.85 166,750.3K
17:18 2,909.80 2,909.99 2,909.72 2,909.86 184,140.6K
17:19 2,909.80 2,910.06 2,909.41 2,909.41 149,710.1K
17:20 2,909.40 2,910.04 2,909.38 2,909.93 113,615.6K
17:21 2,909.75 2,909.75 2,908.68 2,908.68 158,681.1K
17:22 2,908.41 2,908.41 2,907.78 2,907.83 96,150.2K
17:23 2,907.49 2,907.58 2,907.12 2,907.12 171,785.6K
17:24 2,907.09 2,908.22 2,907.09 2,908.09 136,078.7K
17:25 2,907.87 2,907.98 2,907.71 2,907.76 67,396.6K
17:26 2,907.65 2,907.97 2,907.63 2,907.88 113,789.4K
17:27 2,907.85 2,908.34 2,907.78 2,908.32 106,075.1K
17:28 2,908.27 2,908.27 2,907.74 2,907.94 136,517.4K
17:29 2,907.83 2,908.94 2,907.79 2,908.94 251,299.2K
17:30 2,909.25 2,909.37 2,909.18 2,909.34 122,462.0K
17:31 2,909.22 2,909.76 2,909.22 2,909.76 141,369.1K
17:32 2,909.89 2,910.09 2,909.49 2,909.80 112,407.7K
17:33 2,909.78 2,910.26 2,909.78 2,910.26 121,762.8K
17:34 2,910.32 2,911.52 2,909.99 2,911.52 177,321.6K
17:35 2,911.49 2,911.80 2,911.40 2,911.77 142,828.0K
17:36 2,912.00 2,912.17 2,911.84 2,911.92 101,102.4K
17:37 2,912.03 2,912.50 2,911.84 2,912.35 166,253.7K
17:38 2,912.14 2,912.53 2,912.09 2,912.30 121,656.5K
17:39 2,912.30 2,912.42 2,911.91 2,912.20 132,947.1K
17:40 2,912.10 2,912.80 2,912.10 2,912.53 126,014.4K
17:41 2,911.92 2,912.15 2,911.11 2,911.27 238,194.4K
17:42 2,911.13 2,911.46 2,910.70 2,910.78 159,390.2K
17:43 2,910.61 2,910.97 2,910.61 2,910.66 81,034.4K
17:44 2,910.58 2,910.58 2,909.58 2,909.93 128,924.1K
17:45 2,910.10 2,910.76 2,910.09 2,910.75 149,719.7K
17:46 2,910.71 2,911.24 2,910.71 2,911.04 179,319.4K
17:47 2,911.22 2,911.49 2,910.82 2,911.49 197,382.0K
17:48 2,911.33 2,911.82 2,911.33 2,911.76 209,578.1K
17:49 2,911.85 2,911.86 2,911.63 2,911.65 118,251.0K
17:50 2,911.66 2,911.71 2,911.38 2,911.38 96,886.1K
17:51 2,911.56 2,911.69 2,910.76 2,910.76 229,165.0K
17:52 2,910.91 2,911.40 2,910.71 2,910.76 116,722.7K
17:53 2,910.66 2,910.72 2,910.02 2,910.18 100,406.4K
17:54 2,910.06 2,910.08 2,909.68 2,909.77 112,803.1K
17:55 2,909.75 2,909.97 2,909.38 2,909.97 100,841.8K
17:56 2,909.87 2,909.87 2,909.02 2,909.02 74,996.8K
17:57 2,909.00 2,909.11 2,908.51 2,908.54 134,237.8K
17:58 2,908.75 2,909.13 2,908.65 2,908.89 86,079.5K
17:59 2,909.05 2,909.27 2,908.95 2,909.27 66,353.6K
18:00 2,909.45 2,909.51 2,909.10 2,909.10 118,592.6K
18:01 2,908.86 2,909.11 2,908.86 2,909.10 74,155.7K
18:02 2,908.83 2,909.73 2,908.83 2,909.61 231,193.9K
18:03 2,909.61 2,909.68 2,907.79 2,907.92 164,078.7K
18:04 2,907.45 2,907.55 2,906.86 2,907.55 220,874.0K
18:05 2,907.49 2,907.49 2,906.05 2,906.30 169,418.2K
18:06 2,906.18 2,906.39 2,906.00 2,906.29 87,489.8K
18:07 2,906.17 2,906.48 2,905.84 2,906.42 93,204.4K
18:08 2,906.22 2,906.48 2,906.13 2,906.28 76,046.0K
18:09 2,906.23 2,906.40 2,906.15 2,906.15 95,758.4K
18:10 2,906.31 2,906.31 2,905.95 2,906.30 101,579.6K
18:11 2,905.97 2,906.76 2,905.97 2,906.76 99,469.0K
18:12 2,906.66 2,906.91 2,906.66 2,906.91 128,228.5K
18:13 2,906.82 2,907.70 2,906.67 2,907.70 82,540.6K
18:14 2,907.89 2,908.00 2,907.07 2,907.15 118,358.4K
18:15 2,907.09 2,907.09 2,906.79 2,906.92 93,367.4K
18:16 2,906.53 2,906.53 2,906.00 2,906.00 209,491.0K
18:17 2,905.85 2,906.92 2,905.85 2,906.92 96,055.8K
18:18 2,907.91 2,907.91 2,906.28 2,906.81 142,849.1K
18:19 2,906.82 2,906.82 2,906.26 2,906.45 73,760.8K
18:20 2,906.34 2,906.63 2,906.22 2,906.44 102,792.7K
18:21 2,907.19 2,908.21 2,907.19 2,907.41 125,007.5K
18:22 2,907.10 2,907.61 2,906.97 2,907.61 77,764.2K
18:23 2,907.57 2,907.91 2,907.46 2,907.89 89,563.4K
18:24 2,907.80 2,907.80 2,907.02 2,907.02 89,495.1K
18:25 2,907.05 2,907.08 2,906.50 2,906.53 200,893.3K
18:26 2,906.52 2,906.67 2,906.05 2,906.05 160,592.1K
18:27 2,905.70 2,906.24 2,905.70 2,905.93 175,226.0K
18:28 2,905.89 2,906.26 2,905.51 2,906.26 119,840.5K
18:29 2,906.21 2,906.29 2,905.93 2,906.07 122,477.0K
18:30 2,906.14 2,906.56 2,906.07 2,906.56 106,512.4K
18:31 2,906.46 2,906.46 2,905.67 2,906.31 199,162.5K
18:32 2,906.39 2,906.92 2,906.12 2,906.86 144,273.6K
18:33 2,906.84 2,908.49 2,906.84 2,908.49 116,426.3K
18:34 2,908.68 2,908.68 2,906.81 2,907.39 199,774.8K
18:35 2,907.14 2,907.90 2,907.02 2,907.90 123,307.3K
18:36 2,907.88 2,907.94 2,906.99 2,907.32 154,800.5K
18:37 2,907.43 2,907.77 2,907.26 2,907.37 139,174.2K
18:38 2,907.22 2,907.53 2,907.13 2,907.51 97,936.1K
18:39 2,907.61 2,907.76 2,907.50 2,907.76 115,389.2K
18:40 2,907.59 2,907.59 2,907.59 2,907.59 223,530.4K
18:43 2,908.14 2,908.14 2,908.14 2,908.14 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음