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 2,822.01 2,822.01 2,821.22 2,821.47 764,975.1K
10:01 2,821.26 2,822.14 2,821.15 2,822.14 59,505.0K
10:02 2,822.46 2,822.92 2,822.04 2,822.04 84,245.6K
10:03 2,821.78 2,821.78 2,821.20 2,821.20 97,081.6K
10:04 2,820.86 2,820.86 2,820.24 2,820.32 127,670.7K
10:05 2,820.29 2,820.29 2,819.23 2,819.33 114,985.8K
10:06 2,819.31 2,819.32 2,818.98 2,818.98 91,661.2K
10:07 2,819.17 2,820.24 2,818.93 2,819.81 96,767.5K
10:08 2,819.70 2,821.39 2,819.70 2,821.39 75,557.9K
10:09 2,821.50 2,824.13 2,821.50 2,824.13 144,971.5K
10:10 2,824.82 2,825.62 2,824.82 2,825.39 127,835.8K
10:11 2,825.64 2,825.64 2,824.68 2,825.42 70,867.7K
10:12 2,825.65 2,825.65 2,824.95 2,825.42 110,432.7K
10:13 2,825.42 2,825.50 2,824.28 2,825.17 93,026.8K
10:14 2,825.32 2,825.32 2,824.71 2,825.29 64,975.8K
10:15 2,825.27 2,825.35 2,825.08 2,825.35 75,050.7K
10:16 2,825.78 2,826.91 2,825.78 2,826.88 114,369.0K
10:17 2,827.29 2,828.31 2,827.19 2,828.31 103,520.6K
10:18 2,828.49 2,828.49 2,826.46 2,826.46 140,095.1K
10:19 2,827.12 2,827.72 2,827.12 2,827.55 73,711.3K
10:20 2,827.57 2,827.65 2,827.40 2,827.40 48,736.1K
10:21 2,827.40 2,831.51 2,827.40 2,831.24 848,845.8K
10:22 2,830.09 2,830.09 2,827.91 2,828.37 333,797.0K
10:23 2,828.32 2,828.32 2,827.18 2,827.18 265,356.6K
10:24 2,827.25 2,827.25 2,826.30 2,826.97 200,497.4K
10:25 2,827.32 2,828.01 2,827.32 2,827.72 149,887.2K
10:26 2,827.92 2,829.07 2,827.68 2,828.98 199,800.7K
10:27 2,829.15 2,829.25 2,828.66 2,829.25 132,939.9K
10:28 2,829.01 2,829.01 2,828.02 2,828.26 252,911.8K
10:29 2,828.60 2,828.60 2,827.95 2,828.03 173,555.1K
10:30 2,828.16 2,829.22 2,828.16 2,829.22 117,866.5K
10:31 2,829.23 2,829.35 2,829.12 2,829.29 115,122.8K
10:32 2,829.31 2,829.73 2,829.27 2,829.71 168,429.7K
10:33 2,829.97 2,830.15 2,829.94 2,830.04 151,333.9K
10:34 2,830.11 2,830.98 2,830.11 2,830.94 165,073.6K
10:35 2,831.07 2,831.52 2,831.07 2,831.42 121,239.7K
10:36 2,831.80 2,831.80 2,830.81 2,831.21 132,781.8K
10:37 2,830.44 2,830.52 2,829.52 2,829.58 151,291.0K
10:38 2,829.75 2,829.93 2,829.00 2,829.07 104,702.6K
10:39 2,828.69 2,828.69 2,827.59 2,828.26 254,422.0K
10:40 2,828.36 2,828.42 2,828.12 2,828.12 79,722.5K
10:41 2,827.97 2,827.97 2,826.89 2,826.89 152,380.7K
10:42 2,826.82 2,827.07 2,826.82 2,826.87 94,492.4K
10:43 2,826.87 2,826.95 2,826.72 2,826.74 70,783.2K
10:44 2,826.85 2,827.22 2,826.78 2,827.06 58,362.4K
10:45 2,827.23 2,828.79 2,827.23 2,828.79 132,429.5K
10:46 2,829.04 2,829.62 2,829.04 2,829.62 129,281.6K
10:47 2,829.51 2,829.62 2,829.18 2,829.43 112,735.0K
10:48 2,829.62 2,829.62 2,829.07 2,829.43 82,888.0K
10:49 2,829.34 2,829.39 2,829.02 2,829.39 84,344.0K
10:50 2,829.64 2,829.64 2,829.30 2,829.57 96,741.1K
10:51 2,829.61 2,830.08 2,828.74 2,828.74 116,848.4K
10:52 2,828.44 2,828.44 2,826.50 2,826.50 95,510.4K
10:53 2,827.78 2,827.78 2,827.15 2,827.35 90,040.9K
10:54 2,827.15 2,827.15 2,826.44 2,826.44 80,448.9K
10:55 2,826.56 2,826.56 2,826.31 2,826.31 42,514.1K
10:56 2,826.41 2,826.62 2,826.41 2,826.50 60,817.1K
10:57 2,826.47 2,826.69 2,826.30 2,826.30 75,139.1K
10:58 2,826.25 2,826.27 2,825.95 2,825.95 83,301.9K
10:59 2,825.78 2,825.94 2,825.49 2,825.78 174,723.2K
11:00 2,826.11 2,826.69 2,826.11 2,826.46 77,481.0K
11:01 2,826.29 2,826.64 2,826.21 2,826.62 71,913.6K
11:02 2,826.66 2,826.84 2,826.66 2,826.84 58,595.1K
11:03 2,826.76 2,826.83 2,826.55 2,826.56 47,601.4K
11:04 2,826.62 2,826.62 2,826.13 2,826.13 35,184.3K
11:05 2,826.07 2,826.96 2,826.07 2,826.96 62,927.1K
11:06 2,826.89 2,826.92 2,826.44 2,826.52 64,874.6K
11:07 2,826.57 2,826.69 2,826.55 2,826.66 43,822.3K
11:08 2,826.75 2,826.91 2,826.72 2,826.72 25,813.2K
11:09 2,826.77 2,827.19 2,826.71 2,826.98 30,072.0K
11:10 2,826.92 2,827.18 2,826.92 2,827.18 49,781.3K
11:11 2,827.16 2,827.62 2,827.16 2,827.53 38,828.5K
11:12 2,827.32 2,827.32 2,827.12 2,827.12 57,224.0K
11:13 2,827.16 2,827.45 2,827.16 2,827.22 35,156.4K
11:14 2,827.47 2,827.74 2,827.47 2,827.57 73,852.9K
11:15 2,827.60 2,827.73 2,827.59 2,827.59 33,584.3K
11:16 2,827.84 2,828.11 2,827.84 2,828.00 51,716.1K
11:17 2,827.64 2,827.64 2,826.59 2,826.63 83,745.7K
11:18 2,826.57 2,826.82 2,826.55 2,826.71 40,597.9K
11:19 2,826.87 2,826.87 2,826.60 2,826.62 40,827.1K
11:20 2,826.38 2,826.50 2,826.33 2,826.37 57,938.2K
11:21 2,826.38 2,826.42 2,826.26 2,826.35 45,501.5K
11:22 2,826.26 2,826.35 2,826.16 2,826.21 44,213.5K
11:23 2,826.19 2,826.19 2,825.84 2,825.99 39,624.3K
11:24 2,826.10 2,826.10 2,825.78 2,825.80 60,944.6K
11:25 2,825.76 2,825.81 2,825.69 2,825.69 78,899.1K
11:26 2,825.40 2,825.48 2,825.13 2,825.13 70,692.0K
11:27 2,825.15 2,825.46 2,825.15 2,825.42 45,171.8K
11:28 2,825.39 2,825.50 2,825.32 2,825.40 26,037.8K
11:29 2,825.46 2,826.22 2,825.39 2,826.20 46,002.6K
11:30 2,826.20 2,826.79 2,826.20 2,826.71 38,409.4K
11:31 2,826.65 2,826.65 2,826.29 2,826.36 25,544.5K
11:32 2,826.28 2,826.28 2,825.86 2,825.98 30,715.9K
11:33 2,826.02 2,826.02 2,817.96 2,820.47 879,756.2K
11:34 2,820.07 2,820.07 2,815.14 2,815.14 347,815.5K
11:35 2,816.36 2,818.79 2,816.36 2,818.36 206,945.2K
11:36 2,818.08 2,819.77 2,818.07 2,819.71 100,448.8K
11:37 2,819.92 2,820.77 2,819.92 2,820.77 93,536.6K
11:38 2,820.96 2,821.02 2,820.23 2,820.23 72,395.8K
11:39 2,820.18 2,820.18 2,818.77 2,818.77 68,076.7K
11:40 2,818.51 2,818.51 2,814.51 2,814.62 209,571.5K
11:41 2,814.18 2,815.13 2,813.32 2,813.40 248,918.4K
11:42 2,813.14 2,813.22 2,811.00 2,811.00 314,619.8K
11:43 2,811.57 2,812.61 2,811.37 2,812.61 188,047.5K
11:44 2,812.89 2,814.73 2,812.88 2,814.50 120,866.3K
11:45 2,814.34 2,815.32 2,814.05 2,815.06 87,686.9K
11:46 2,815.21 2,816.54 2,815.21 2,816.36 116,471.2K
11:47 2,816.67 2,816.77 2,815.22 2,815.22 113,721.8K
11:48 2,815.23 2,815.34 2,814.33 2,814.33 89,491.5K
11:49 2,813.85 2,815.86 2,813.79 2,815.10 117,998.0K
11:50 2,815.05 2,815.08 2,814.43 2,814.43 61,584.0K
11:51 2,814.04 2,814.06 2,813.64 2,813.64 51,734.7K
11:52 2,813.67 2,813.87 2,812.93 2,812.93 251,355.7K
11:53 2,812.63 2,812.80 2,811.90 2,811.90 109,199.1K
11:54 2,811.90 2,811.90 2,807.88 2,807.94 506,316.4K
11:55 2,807.37 2,807.58 2,806.99 2,807.23 351,067.1K
11:56 2,807.65 2,808.82 2,807.65 2,808.82 191,215.0K
11:57 2,810.00 2,810.77 2,809.71 2,810.77 146,823.8K
11:58 2,811.12 2,813.06 2,811.12 2,812.36 167,288.0K
11:59 2,812.35 2,812.35 2,812.09 2,812.14 226,881.8K
12:00 2,811.95 2,812.17 2,811.74 2,811.81 162,719.2K
12:01 2,811.90 2,813.86 2,811.90 2,812.37 148,308.4K
12:02 2,811.84 2,811.84 2,810.47 2,810.47 113,598.0K
12:03 2,810.46 2,811.59 2,810.46 2,811.14 129,845.5K
12:04 2,811.18 2,811.25 2,810.47 2,810.49 76,976.6K
12:05 2,810.34 2,810.58 2,810.16 2,810.21 73,933.0K
12:06 2,810.15 2,810.65 2,810.09 2,810.65 67,902.8K
12:07 2,810.63 2,811.23 2,810.45 2,810.45 103,718.9K
12:08 2,810.29 2,810.29 2,808.48 2,808.48 93,220.6K
12:09 2,808.46 2,808.50 2,807.33 2,807.33 227,586.2K
12:10 2,807.10 2,807.10 2,806.23 2,806.56 161,956.4K
12:11 2,806.47 2,806.47 2,803.20 2,803.20 251,353.1K
12:12 2,802.94 2,803.49 2,800.92 2,802.12 386,176.4K
12:13 2,802.57 2,803.24 2,802.57 2,803.09 157,651.6K
12:14 2,803.21 2,804.07 2,803.21 2,804.07 100,626.1K
12:15 2,804.45 2,806.90 2,804.45 2,806.89 169,087.3K
12:16 2,806.84 2,807.31 2,806.79 2,807.30 112,521.8K
12:17 2,807.23 2,809.55 2,807.08 2,809.34 116,941.4K
12:18 2,809.13 2,810.39 2,808.99 2,810.39 147,956.0K
12:19 2,809.83 2,809.83 2,809.31 2,809.57 76,078.6K
12:20 2,809.69 2,809.69 2,809.26 2,809.32 57,547.3K
12:21 2,809.16 2,809.21 2,808.92 2,809.01 56,387.8K
12:22 2,808.92 2,809.01 2,808.51 2,808.55 61,699.5K
12:23 2,808.62 2,808.84 2,808.34 2,808.67 76,102.2K
12:24 2,808.70 2,808.75 2,807.31 2,807.31 105,093.1K
12:25 2,807.23 2,807.31 2,806.66 2,806.66 84,179.5K
12:26 2,806.59 2,806.71 2,806.40 2,806.43 64,660.1K
12:27 2,806.54 2,806.54 2,805.76 2,805.89 40,184.3K
12:28 2,804.54 2,804.72 2,804.51 2,804.56 75,574.9K
12:29 2,804.84 2,805.17 2,804.77 2,804.83 48,926.4K
12:30 2,804.76 2,804.82 2,804.33 2,804.82 51,645.5K
12:31 2,805.08 2,805.77 2,805.08 2,805.59 98,585.3K
12:32 2,805.93 2,805.98 2,805.75 2,805.90 51,530.8K
12:33 2,805.58 2,805.59 2,803.43 2,803.43 120,558.2K
12:34 2,803.25 2,803.26 2,802.35 2,802.39 137,304.1K
12:35 2,801.65 2,801.91 2,801.20 2,801.44 137,584.3K
12:36 2,801.27 2,801.40 2,800.55 2,800.55 99,891.2K
12:37 2,800.00 2,800.80 2,800.00 2,800.32 174,286.9K
12:38 2,800.07 2,800.53 2,798.66 2,798.66 204,752.5K
12:39 2,798.71 2,798.71 2,795.73 2,795.73 410,453.5K
12:40 2,794.98 2,794.99 2,793.88 2,794.59 362,424.1K
12:41 2,794.56 2,795.69 2,794.44 2,795.26 226,385.2K
12:42 2,794.26 2,794.26 2,793.22 2,793.39 382,569.7K
12:43 2,793.88 2,793.94 2,789.87 2,790.31 589,872.8K
12:44 2,790.37 2,790.92 2,788.18 2,788.70 348,069.5K
12:45 2,788.91 2,789.85 2,788.91 2,789.30 287,327.1K
12:46 2,788.04 2,788.55 2,784.95 2,784.95 666,458.2K
12:47 2,785.39 2,787.62 2,785.32 2,787.62 421,749.6K
12:48 2,787.72 2,787.72 2,785.42 2,785.54 302,677.7K
12:49 2,784.83 2,785.85 2,784.83 2,785.36 282,045.8K
12:50 2,785.61 2,786.02 2,784.89 2,785.75 501,500.8K
12:51 2,785.53 2,788.13 2,785.10 2,788.13 254,318.0K
12:52 2,788.45 2,789.09 2,788.28 2,789.09 233,658.5K
12:53 2,789.11 2,789.55 2,788.15 2,788.88 223,538.1K
12:54 2,789.01 2,789.80 2,789.01 2,789.41 153,029.1K
12:55 2,789.47 2,789.66 2,788.84 2,789.12 169,811.8K
12:56 2,788.71 2,789.35 2,788.71 2,789.29 97,333.1K
12:57 2,789.36 2,789.81 2,789.36 2,789.67 92,819.0K
12:58 2,789.86 2,790.01 2,788.34 2,788.41 150,497.8K
12:59 2,786.96 2,787.17 2,786.45 2,786.76 176,162.7K
13:00 2,786.71 2,786.77 2,786.23 2,786.23 164,094.1K
13:01 2,786.14 2,786.14 2,785.47 2,785.53 154,723.5K
13:02 2,785.20 2,785.24 2,783.77 2,783.77 269,478.9K
13:03 2,783.96 2,784.19 2,782.34 2,782.34 279,013.6K
13:04 2,782.14 2,782.14 2,778.68 2,779.29 1,017,810.0K
13:05 2,779.46 2,780.47 2,779.22 2,780.47 432,412.8K
13:06 2,781.27 2,784.47 2,781.27 2,784.47 315,227.9K
13:07 2,784.88 2,784.88 2,782.79 2,784.18 228,959.6K
13:08 2,784.19 2,785.55 2,784.19 2,785.51 314,035.6K
13:09 2,785.66 2,787.05 2,785.56 2,786.82 218,758.6K
13:10 2,786.99 2,787.09 2,785.67 2,786.17 249,591.5K
13:11 2,785.99 2,785.99 2,784.60 2,785.24 155,991.8K
13:12 2,785.39 2,785.65 2,785.35 2,785.42 136,124.5K
13:13 2,785.62 2,786.11 2,785.06 2,786.07 89,502.2K
13:14 2,786.25 2,786.25 2,785.14 2,786.13 126,929.4K
13:15 2,786.39 2,786.39 2,785.29 2,785.50 141,054.2K
13:16 2,785.19 2,785.19 2,784.20 2,784.24 142,678.7K
13:17 2,784.00 2,784.02 2,783.07 2,784.02 139,141.5K
13:18 2,785.41 2,785.41 2,784.31 2,784.37 111,804.1K
13:19 2,784.42 2,784.50 2,784.04 2,784.50 82,162.1K
13:20 2,784.52 2,786.24 2,784.52 2,786.17 121,490.0K
13:21 2,786.39 2,786.39 2,785.00 2,785.63 119,565.9K
13:22 2,785.79 2,786.35 2,785.16 2,786.10 108,901.2K
13:23 2,786.34 2,786.78 2,786.05 2,786.05 159,476.1K
13:24 2,786.29 2,786.88 2,786.16 2,786.82 95,398.1K
13:25 2,787.41 2,787.74 2,787.03 2,787.03 139,248.5K
13:26 2,787.21 2,787.70 2,787.21 2,787.64 64,405.0K
13:27 2,787.79 2,788.04 2,786.94 2,787.24 158,467.4K
13:28 2,787.10 2,787.28 2,786.77 2,787.24 84,984.5K
13:29 2,787.33 2,787.33 2,785.20 2,785.20 195,459.2K
13:30 2,785.40 2,786.48 2,785.40 2,786.48 68,858.8K
13:31 2,786.36 2,786.36 2,784.61 2,784.98 149,247.5K
13:32 2,784.77 2,785.05 2,784.69 2,785.05 73,823.4K
13:33 2,785.05 2,785.20 2,784.45 2,784.45 83,662.8K
13:34 2,784.77 2,785.14 2,784.61 2,784.91 54,788.1K
13:35 2,783.73 2,784.94 2,783.73 2,784.91 71,661.8K
13:36 2,785.57 2,786.70 2,785.52 2,786.67 104,030.0K
13:37 2,786.39 2,786.71 2,786.32 2,786.49 85,170.6K
13:38 2,786.44 2,786.72 2,786.37 2,786.72 72,633.9K
13:39 2,786.71 2,787.08 2,786.71 2,786.87 94,319.6K
13:40 2,786.83 2,787.91 2,786.83 2,787.91 124,194.5K
13:41 2,787.91 2,788.27 2,787.00 2,787.56 216,737.5K
13:42 2,787.69 2,788.58 2,787.69 2,788.58 88,337.9K
13:43 2,788.59 2,788.96 2,788.07 2,788.90 119,077.2K
13:44 2,788.93 2,789.12 2,788.37 2,788.40 123,981.7K
13:45 2,788.35 2,788.86 2,788.33 2,788.86 45,065.8K
13:46 2,788.96 2,789.19 2,788.86 2,789.05 53,083.1K
13:47 2,789.57 2,790.49 2,789.57 2,790.49 77,945.0K
13:48 2,790.57 2,791.01 2,790.45 2,790.96 90,133.8K
13:49 2,790.64 2,790.64 2,790.40 2,790.42 53,937.3K
13:50 2,790.20 2,790.27 2,789.63 2,790.00 108,619.1K
13:51 2,789.96 2,789.96 2,789.55 2,789.55 52,134.4K
13:52 2,789.51 2,790.10 2,789.30 2,790.08 65,793.7K
13:53 2,789.97 2,790.65 2,789.97 2,790.50 39,768.4K
13:54 2,790.43 2,790.43 2,789.72 2,789.83 41,902.8K
13:55 2,789.78 2,789.90 2,789.72 2,789.74 31,411.3K
13:56 2,789.78 2,789.89 2,789.43 2,789.62 47,318.0K
13:57 2,789.57 2,789.61 2,789.36 2,789.54 74,994.8K
13:58 2,789.48 2,790.29 2,789.46 2,790.29 82,281.1K
13:59 2,790.21 2,790.76 2,790.16 2,790.73 50,705.8K
14:00 2,790.70 2,791.22 2,790.67 2,791.22 33,235.3K
14:01 2,791.39 2,792.40 2,791.39 2,792.33 109,509.4K
14:02 2,792.64 2,792.79 2,792.49 2,792.68 56,436.2K
14:03 2,792.58 2,792.59 2,792.37 2,792.37 30,371.9K
14:04 2,792.43 2,792.43 2,792.26 2,792.39 36,101.7K
14:05 2,792.52 2,792.52 2,790.28 2,790.31 59,744.8K
14:06 2,790.35 2,790.37 2,788.96 2,788.97 89,085.1K
14:07 2,789.03 2,789.75 2,789.03 2,789.75 59,968.9K
14:08 2,789.72 2,790.20 2,789.72 2,790.10 43,938.9K
14:09 2,790.02 2,790.07 2,789.16 2,789.18 115,490.5K
14:10 2,788.80 2,789.20 2,788.78 2,789.20 38,053.9K
14:11 2,788.76 2,790.03 2,788.76 2,789.99 96,662.8K
14:12 2,790.24 2,791.77 2,790.10 2,791.57 78,548.1K
14:13 2,791.69 2,792.09 2,791.56 2,791.56 58,254.1K
14:14 2,791.18 2,791.54 2,791.00 2,791.39 88,555.6K
14:15 2,791.41 2,791.46 2,790.79 2,791.08 48,898.2K
14:16 2,790.90 2,791.02 2,790.24 2,790.88 79,049.5K
14:17 2,790.70 2,791.38 2,790.62 2,791.34 42,400.6K
14:18 2,791.28 2,791.28 2,790.96 2,791.11 53,151.1K
14:19 2,790.72 2,791.22 2,790.72 2,791.02 65,781.5K
14:20 2,790.88 2,791.29 2,790.18 2,790.18 56,161.2K
14:21 2,790.26 2,790.46 2,788.64 2,788.64 104,154.8K
14:22 2,788.21 2,788.93 2,787.73 2,788.90 80,177.6K
14:23 2,788.88 2,788.88 2,788.45 2,788.45 33,250.8K
14:24 2,788.59 2,788.78 2,787.44 2,787.61 59,114.5K
14:25 2,787.21 2,787.27 2,786.72 2,786.77 112,604.1K
14:26 2,786.89 2,787.77 2,786.80 2,787.66 58,402.3K
14:27 2,787.78 2,787.91 2,787.47 2,787.52 48,985.2K
14:28 2,787.46 2,787.80 2,787.26 2,787.80 42,448.9K
14:29 2,787.77 2,787.80 2,787.27 2,787.46 46,551.1K
14:30 2,787.50 2,789.45 2,787.37 2,789.45 76,609.4K
14:31 2,789.94 2,790.11 2,789.63 2,789.63 88,130.3K
14:32 2,789.68 2,789.68 2,789.01 2,789.03 28,293.9K
14:33 2,789.06 2,790.22 2,788.99 2,790.22 53,618.5K
14:34 2,790.34 2,790.41 2,789.60 2,789.60 42,699.3K
14:35 2,789.44 2,789.44 2,787.89 2,787.89 64,280.1K
14:36 2,788.15 2,790.64 2,788.15 2,790.64 86,974.6K
14:37 2,791.20 2,791.60 2,791.20 2,791.53 64,610.8K
14:38 2,791.52 2,791.52 2,790.89 2,791.17 48,432.0K
14:39 2,791.19 2,791.54 2,791.19 2,791.52 46,210.5K
14:40 2,791.56 2,792.33 2,791.56 2,792.25 39,659.3K
14:41 2,792.31 2,792.55 2,792.23 2,792.42 64,530.6K
14:42 2,792.41 2,793.51 2,792.35 2,793.51 108,919.4K
14:43 2,793.65 2,793.79 2,793.58 2,793.72 88,254.4K
14:44 2,793.87 2,795.65 2,793.77 2,794.88 180,924.6K
14:45 2,794.69 2,794.81 2,794.16 2,794.77 104,088.4K
14:46 2,794.69 2,794.69 2,793.64 2,793.66 64,548.8K
14:47 2,793.72 2,794.86 2,793.57 2,794.86 155,936.9K
14:48 2,794.97 2,795.47 2,794.97 2,795.10 43,361.3K
14:49 2,795.18 2,795.60 2,793.53 2,793.70 148,772.8K
14:50 2,793.92 2,794.68 2,793.90 2,794.68 100,746.1K
14:51 2,795.17 2,795.37 2,794.89 2,795.17 49,055.6K
14:52 2,795.17 2,795.17 2,793.47 2,794.20 120,001.4K
14:53 2,794.15 2,794.15 2,792.05 2,792.05 143,219.7K
14:54 2,792.09 2,793.14 2,792.09 2,792.98 117,213.7K
14:55 2,793.01 2,793.01 2,792.01 2,792.22 70,304.9K
14:56 2,792.15 2,792.98 2,792.15 2,792.95 16,672.3K
14:57 2,792.94 2,793.53 2,792.79 2,793.42 53,827.2K
14:58 2,793.45 2,793.45 2,793.26 2,793.35 40,963.8K
14:59 2,793.41 2,793.75 2,792.84 2,793.65 168,484.8K
15:00 2,794.04 2,794.55 2,794.04 2,794.51 106,048.3K
15:01 2,795.06 2,795.20 2,795.06 2,795.13 75,816.5K
15:02 2,795.15 2,795.15 2,794.09 2,794.33 42,955.1K
15:03 2,794.36 2,795.11 2,794.28 2,795.02 122,231.3K
15:04 2,795.00 2,795.00 2,794.33 2,794.33 67,565.8K
15:05 2,794.33 2,795.71 2,794.33 2,795.71 30,559.5K
15:06 2,795.73 2,795.84 2,794.91 2,794.91 176,656.5K
15:07 2,794.94 2,795.02 2,794.27 2,794.37 65,694.4K
15:08 2,794.42 2,794.68 2,793.27 2,793.28 96,418.3K
15:09 2,793.41 2,793.41 2,793.10 2,793.19 46,927.0K
15:10 2,793.08 2,793.11 2,792.55 2,792.55 55,647.8K
15:11 2,792.39 2,792.63 2,792.30 2,792.30 57,107.0K
15:12 2,791.98 2,792.75 2,791.98 2,792.71 56,113.0K
15:13 2,792.83 2,793.18 2,792.80 2,793.18 31,921.8K
15:14 2,792.45 2,792.76 2,792.43 2,792.43 135,776.7K
15:15 2,792.38 2,792.59 2,792.38 2,792.43 24,908.6K
15:16 2,792.46 2,792.89 2,792.46 2,792.88 48,361.5K
15:17 2,792.95 2,793.29 2,792.95 2,793.28 55,996.2K
15:18 2,793.14 2,793.68 2,793.14 2,793.40 74,861.8K
15:19 2,793.26 2,793.63 2,793.16 2,793.59 51,403.8K
15:20 2,793.61 2,793.70 2,793.25 2,793.25 55,554.2K
15:21 2,792.99 2,793.24 2,792.88 2,793.20 47,511.8K
15:22 2,793.59 2,793.59 2,793.10 2,793.10 42,756.2K
15:23 2,793.12 2,793.12 2,792.41 2,792.63 96,603.7K
15:24 2,792.54 2,792.54 2,791.19 2,791.76 83,094.9K
15:25 2,791.99 2,792.50 2,791.76 2,791.99 60,720.1K
15:26 2,791.70 2,793.43 2,791.62 2,793.43 102,412.4K
15:27 2,793.70 2,793.80 2,793.38 2,793.80 56,685.1K
15:28 2,793.78 2,793.96 2,793.66 2,793.66 36,359.8K
15:29 2,793.64 2,793.71 2,793.16 2,793.26 56,727.8K
15:30 2,793.36 2,793.36 2,791.24 2,791.89 59,015.2K
15:31 2,791.90 2,791.90 2,790.69 2,791.25 85,565.3K
15:32 2,791.76 2,791.76 2,789.92 2,789.92 103,980.0K
15:33 2,790.09 2,790.13 2,789.81 2,789.93 108,428.9K
15:34 2,789.83 2,790.65 2,789.83 2,790.60 60,870.1K
15:35 2,791.00 2,791.00 2,790.00 2,790.00 53,362.0K
15:36 2,790.01 2,790.09 2,789.95 2,790.02 41,070.1K
15:37 2,790.09 2,790.11 2,789.24 2,789.35 66,359.9K
15:38 2,789.39 2,789.55 2,788.52 2,788.61 88,140.9K
15:39 2,788.70 2,789.22 2,788.67 2,789.08 37,261.6K
15:40 2,789.05 2,789.65 2,788.79 2,789.32 102,570.9K
15:41 2,788.48 2,788.88 2,787.85 2,787.90 64,611.7K
15:42 2,787.91 2,788.94 2,787.91 2,788.94 77,560.3K
15:43 2,788.90 2,788.93 2,787.87 2,787.96 75,246.1K
15:44 2,788.11 2,788.31 2,788.04 2,788.21 51,493.7K
15:45 2,788.20 2,788.21 2,788.07 2,788.21 58,747.3K
15:46 2,788.18 2,788.44 2,788.11 2,788.44 49,865.7K
15:47 2,788.53 2,788.98 2,788.35 2,788.35 49,183.9K
15:48 2,788.47 2,788.47 2,787.89 2,788.06 34,844.9K
15:49 2,787.85 2,788.02 2,787.79 2,787.99 29,991.5K
15:50 2,788.06 2,788.87 2,788.06 2,788.87 46,581.9K
15:51 2,789.39 2,789.75 2,789.17 2,789.17 52,431.6K
15:52 2,789.11 2,789.14 2,788.70 2,788.70 53,480.3K
15:53 2,788.79 2,789.69 2,788.75 2,789.69 43,736.5K
15:54 2,789.75 2,790.01 2,789.53 2,789.54 46,753.1K
15:55 2,788.57 2,788.76 2,788.46 2,788.76 59,830.0K
15:56 2,788.62 2,788.73 2,788.51 2,788.51 61,954.5K
15:57 2,788.62 2,790.01 2,788.62 2,790.01 41,735.1K
15:58 2,790.19 2,790.74 2,790.19 2,790.74 50,820.1K
15:59 2,790.70 2,790.87 2,790.66 2,790.67 41,581.5K
16:00 2,790.71 2,790.75 2,789.67 2,790.04 42,695.1K
16:01 2,788.68 2,789.63 2,788.48 2,789.63 64,315.0K
16:02 2,789.70 2,789.78 2,789.27 2,789.34 26,036.1K
16:03 2,788.82 2,788.91 2,786.87 2,786.93 126,913.0K
16:04 2,787.11 2,787.63 2,787.11 2,787.56 45,375.7K
16:05 2,787.44 2,787.46 2,786.23 2,786.23 84,203.9K
16:06 2,786.26 2,787.47 2,786.26 2,787.46 36,164.8K
16:07 2,787.85 2,788.22 2,787.85 2,788.22 36,343.8K
16:08 2,788.20 2,788.26 2,787.11 2,787.28 48,797.3K
16:09 2,787.49 2,787.65 2,787.34 2,787.65 42,340.3K
16:10 2,787.32 2,787.62 2,787.19 2,787.26 48,983.3K
16:11 2,787.09 2,787.29 2,787.05 2,787.05 34,668.8K
16:12 2,787.15 2,787.31 2,786.72 2,787.00 55,066.6K
16:13 2,787.28 2,787.28 2,785.09 2,785.15 129,328.5K
16:14 2,784.87 2,784.96 2,784.48 2,784.59 139,895.1K
16:15 2,784.55 2,784.69 2,784.28 2,784.66 62,279.1K
16:16 2,784.66 2,784.75 2,784.17 2,784.28 95,463.3K
16:17 2,784.10 2,784.23 2,784.07 2,784.14 99,231.7K
16:18 2,784.08 2,784.15 2,783.96 2,783.96 87,653.7K
16:19 2,783.94 2,784.39 2,783.59 2,784.39 128,192.2K
16:20 2,784.71 2,785.64 2,784.71 2,785.35 185,688.0K
16:21 2,785.42 2,785.42 2,784.60 2,784.63 101,236.0K
16:22 2,784.41 2,791.76 2,784.30 2,787.78 465,519.0K
16:23 2,789.24 2,793.54 2,789.05 2,793.01 349,722.9K
16:24 2,793.36 2,793.66 2,791.88 2,792.84 157,898.4K
16:25 2,793.91 2,793.91 2,791.41 2,791.67 150,747.8K
16:26 2,791.64 2,791.64 2,790.64 2,790.64 91,514.4K
16:27 2,790.52 2,790.52 2,789.81 2,789.81 79,336.4K
16:28 2,789.77 2,789.77 2,788.58 2,789.01 67,230.8K
16:29 2,788.93 2,789.53 2,788.54 2,788.55 68,262.4K
16:30 2,788.45 2,788.46 2,788.07 2,788.18 62,828.6K
16:31 2,788.11 2,791.53 2,788.11 2,791.53 109,277.4K
16:32 2,791.51 2,793.36 2,791.46 2,793.30 91,442.5K
16:33 2,793.32 2,793.51 2,792.64 2,793.09 54,797.8K
16:34 2,792.89 2,793.05 2,792.74 2,792.74 44,701.7K
16:35 2,792.88 2,794.14 2,792.85 2,794.14 86,848.5K
16:36 2,795.21 2,796.15 2,795.21 2,795.61 133,722.7K
16:37 2,795.44 2,796.29 2,795.44 2,796.16 146,958.6K
16:38 2,796.31 2,796.41 2,796.09 2,796.24 79,837.4K
16:39 2,796.30 2,796.30 2,795.42 2,795.63 73,857.1K
16:40 2,795.54 2,796.13 2,795.54 2,796.02 67,491.7K
16:41 2,795.74 2,795.79 2,795.22 2,795.22 62,196.5K
16:42 2,795.37 2,795.53 2,795.28 2,795.46 60,065.1K
16:43 2,795.43 2,795.43 2,794.79 2,794.94 63,819.3K
16:44 2,795.09 2,795.09 2,794.23 2,794.27 73,556.4K
16:45 2,794.34 2,794.34 2,793.69 2,793.69 81,256.2K
16:46 2,793.69 2,793.77 2,793.37 2,793.42 55,273.0K
16:47 2,793.38 2,793.65 2,793.21 2,793.28 55,584.5K
16:48 2,793.38 2,797.96 2,793.13 2,797.89 334,599.8K
16:49 2,797.91 2,797.91 2,796.56 2,796.77 163,282.7K
16:50 2,796.82 2,797.17 2,796.76 2,797.12 171,740.0K
16:51 2,797.11 2,800.44 2,797.03 2,800.44 287,728.4K
16:52 2,801.09 2,801.47 2,799.59 2,800.61 316,074.3K
16:53 2,800.66 2,802.09 2,800.66 2,802.06 234,566.4K
16:54 2,803.30 2,803.77 2,802.79 2,803.67 388,691.4K
16:55 2,803.13 2,803.54 2,802.04 2,802.04 356,163.7K
16:56 2,801.72 2,802.47 2,801.72 2,802.38 175,925.6K
16:57 2,802.23 2,802.37 2,801.52 2,802.37 89,861.8K
16:58 2,802.74 2,803.16 2,801.77 2,801.77 142,471.5K
16:59 2,801.12 2,801.25 2,800.11 2,800.11 182,413.4K
17:00 2,799.93 2,801.52 2,799.80 2,801.23 113,806.0K
17:01 2,802.75 2,804.49 2,802.70 2,804.24 205,759.1K
17:02 2,804.37 2,804.72 2,804.26 2,804.72 159,461.6K
17:03 2,805.69 2,806.33 2,805.41 2,805.75 233,302.5K
17:04 2,805.84 2,807.63 2,805.84 2,807.63 224,221.0K
17:05 2,808.03 2,809.31 2,808.03 2,809.31 265,627.6K
17:06 2,809.31 2,809.62 2,808.71 2,808.71 192,325.4K
17:07 2,808.77 2,808.82 2,807.88 2,808.00 163,643.8K
17:08 2,808.10 2,808.10 2,806.80 2,806.80 158,404.4K
17:09 2,806.76 2,806.79 2,806.55 2,806.76 157,293.9K
17:10 2,806.55 2,806.87 2,806.55 2,806.77 124,854.2K
17:11 2,806.86 2,808.32 2,806.77 2,808.31 140,953.4K
17:12 2,807.90 2,808.18 2,807.85 2,807.95 104,555.5K
17:13 2,807.88 2,809.18 2,807.88 2,809.11 159,966.8K
17:14 2,809.17 2,809.17 2,808.24 2,808.33 139,238.7K
17:15 2,808.25 2,808.58 2,808.25 2,808.52 91,722.0K
17:16 2,808.70 2,808.98 2,808.58 2,808.58 98,943.9K
17:17 2,808.31 2,808.32 2,807.44 2,807.44 145,241.9K
17:18 2,807.41 2,807.46 2,807.12 2,807.19 93,395.4K
17:19 2,807.02 2,807.12 2,806.55 2,806.60 124,704.6K
17:20 2,806.46 2,806.77 2,806.25 2,806.25 182,111.5K
17:21 2,806.52 2,806.72 2,806.34 2,806.72 109,877.2K
17:22 2,806.89 2,806.96 2,806.43 2,806.46 97,454.4K
17:23 2,806.32 2,807.26 2,806.09 2,807.21 81,440.4K
17:24 2,807.49 2,807.49 2,807.01 2,807.49 63,318.7K
17:25 2,807.28 2,807.33 2,806.85 2,806.86 48,052.4K
17:26 2,806.69 2,806.69 2,806.04 2,806.04 119,081.8K
17:27 2,806.11 2,806.50 2,805.34 2,805.34 119,632.3K
17:28 2,804.56 2,804.59 2,803.41 2,803.41 186,077.4K
17:29 2,803.42 2,803.99 2,803.34 2,803.55 131,813.7K
17:30 2,803.51 2,804.59 2,803.51 2,804.46 83,512.0K
17:31 2,804.57 2,804.77 2,804.28 2,804.28 95,288.7K
17:32 2,804.20 2,804.29 2,803.40 2,803.43 78,588.8K
17:33 2,803.37 2,803.45 2,803.18 2,803.18 72,448.8K
17:34 2,803.09 2,803.09 2,802.80 2,802.95 68,293.3K
17:35 2,803.14 2,803.22 2,802.94 2,803.03 63,803.5K
17:36 2,802.64 2,802.74 2,802.26 2,802.27 68,248.5K
17:37 2,801.96 2,802.28 2,801.84 2,802.28 57,044.4K
17:38 2,802.40 2,802.40 2,802.11 2,802.13 51,911.6K
17:39 2,802.14 2,802.14 2,801.44 2,801.44 68,173.7K
17:40 2,801.56 2,801.80 2,801.14 2,801.14 126,893.3K
17:41 2,801.05 2,804.44 2,801.05 2,803.79 145,742.0K
17:42 2,803.57 2,803.67 2,803.51 2,803.57 49,088.9K
17:43 2,803.45 2,804.31 2,803.45 2,803.88 65,849.1K
17:44 2,804.08 2,805.17 2,803.98 2,804.66 94,081.8K
17:45 2,804.77 2,805.68 2,804.77 2,805.46 105,404.1K
17:46 2,805.46 2,805.81 2,805.36 2,805.38 93,180.6K
17:47 2,804.92 2,805.25 2,804.43 2,805.25 78,071.2K
17:48 2,805.46 2,806.02 2,805.46 2,805.85 51,393.8K
17:49 2,805.72 2,805.93 2,805.72 2,805.84 45,064.2K
17:50 2,805.86 2,806.46 2,805.86 2,806.46 115,304.6K
17:51 2,806.17 2,806.17 2,805.82 2,805.84 73,640.1K
17:52 2,805.70 2,805.70 2,804.35 2,804.35 112,664.9K
17:53 2,804.43 2,805.02 2,804.43 2,805.02 83,529.1K
17:54 2,805.26 2,805.26 2,804.13 2,804.13 176,991.2K
17:55 2,804.01 2,804.01 2,803.39 2,803.39 53,601.4K
17:56 2,803.54 2,804.65 2,803.48 2,804.50 47,314.6K
17:57 2,804.86 2,806.14 2,804.86 2,806.14 66,864.1K
17:58 2,806.24 2,806.63 2,806.24 2,806.30 30,310.7K
17:59 2,806.04 2,806.08 2,804.81 2,805.00 45,244.4K
18:00 2,805.15 2,805.15 2,804.69 2,804.84 73,852.5K
18:01 2,804.78 2,804.78 2,804.19 2,804.25 75,227.5K
18:02 2,804.14 2,804.14 2,803.15 2,803.19 158,021.0K
18:03 2,803.36 2,803.36 2,803.10 2,803.10 73,076.4K
18:04 2,803.20 2,803.72 2,803.19 2,803.71 47,833.4K
18:05 2,804.30 2,804.49 2,803.96 2,803.96 81,212.5K
18:06 2,803.91 2,804.77 2,803.91 2,804.54 65,128.8K
18:07 2,804.59 2,806.58 2,804.41 2,806.58 84,713.4K
18:08 2,806.82 2,807.89 2,806.82 2,807.55 116,813.7K
18:09 2,807.47 2,807.87 2,807.29 2,807.29 93,549.5K
18:10 2,807.33 2,807.35 2,806.87 2,806.90 57,234.7K
18:11 2,806.63 2,806.63 2,803.84 2,803.90 152,224.8K
18:12 2,803.95 2,805.51 2,803.95 2,805.45 65,771.1K
18:13 2,805.56 2,805.78 2,805.31 2,805.31 40,984.5K
18:14 2,805.35 2,805.72 2,805.21 2,805.58 64,202.2K
18:15 2,805.99 2,806.49 2,805.99 2,806.42 50,706.0K
18:16 2,806.36 2,806.36 2,805.73 2,805.73 46,548.9K
18:17 2,805.87 2,806.25 2,805.33 2,805.38 72,349.9K
18:18 2,804.74 2,804.74 2,804.03 2,804.21 113,762.2K
18:19 2,804.33 2,804.52 2,804.20 2,804.52 123,371.8K
18:20 2,804.56 2,804.78 2,804.34 2,804.68 66,737.5K
18:21 2,804.64 2,805.87 2,804.64 2,805.82 118,302.5K
18:22 2,805.75 2,806.52 2,805.75 2,806.51 99,993.1K
18:23 2,806.60 2,806.60 2,805.32 2,805.32 109,392.5K
18:24 2,805.27 2,805.42 2,804.92 2,804.92 99,531.8K
18:25 2,805.00 2,805.61 2,805.00 2,805.46 86,674.8K
18:26 2,805.44 2,805.59 2,805.42 2,805.57 61,388.0K
18:27 2,805.37 2,805.51 2,805.24 2,805.29 61,120.0K
18:28 2,805.24 2,805.24 2,804.81 2,804.92 60,652.4K
18:29 2,804.94 2,804.94 2,804.43 2,804.43 30,590.0K
18:30 2,804.46 2,804.50 2,803.98 2,804.01 90,098.1K
18:31 2,804.05 2,804.05 2,803.29 2,803.44 64,051.9K
18:32 2,803.34 2,803.34 2,802.51 2,802.58 97,046.6K
18:33 2,802.60 2,802.60 2,802.44 2,802.47 39,016.0K
18:34 2,802.47 2,802.63 2,802.38 2,802.59 85,302.8K
18:35 2,802.38 2,802.55 2,801.87 2,801.87 107,575.2K
18:36 2,801.92 2,801.92 2,801.44 2,801.45 75,582.8K
18:37 2,801.48 2,801.71 2,801.38 2,801.53 54,024.3K
18:38 2,801.30 2,802.07 2,801.30 2,801.95 59,783.7K
18:39 2,801.89 2,802.04 2,801.47 2,802.04 61,677.8K
18:40 2,802.14 2,802.14 2,802.14 2,802.14 115,549.6K
18:43 2,802.77 2,802.77 2,802.77 2,802.77 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음