MOEX Russia Index (IMOEX)

IMOEX
🏛️ 러시아 연방 →
2,725.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 2,791.04 2,791.80 2,788.06 2,788.06 590,864.6K
10:01 2,787.97 2,790.05 2,787.93 2,790.05 137,967.2K
10:02 2,790.12 2,792.08 2,790.12 2,792.08 71,407.9K
10:03 2,792.07 2,792.10 2,790.73 2,791.37 61,146.0K
10:04 2,791.91 2,793.41 2,791.91 2,793.37 65,094.9K
10:05 2,793.54 2,793.65 2,793.21 2,793.55 67,528.9K
10:06 2,793.63 2,794.38 2,793.63 2,794.22 77,699.5K
10:07 2,794.33 2,794.39 2,792.68 2,793.51 99,540.1K
10:08 2,793.65 2,794.82 2,793.34 2,794.82 59,412.0K
10:09 2,795.50 2,796.77 2,795.50 2,796.07 105,560.5K
10:10 2,795.72 2,796.68 2,795.64 2,796.63 60,191.3K
10:11 2,796.63 2,796.63 2,796.24 2,796.24 40,038.8K
10:12 2,794.96 2,795.03 2,794.62 2,794.62 41,934.3K
10:13 2,794.61 2,794.75 2,793.66 2,794.70 76,103.1K
10:14 2,794.84 2,794.84 2,793.87 2,793.87 23,459.3K
10:15 2,793.77 2,795.24 2,793.66 2,794.97 54,118.7K
10:16 2,794.96 2,795.37 2,794.96 2,795.24 31,065.5K
10:17 2,795.31 2,795.57 2,794.66 2,794.76 77,234.7K
10:18 2,794.66 2,794.66 2,793.83 2,794.65 59,303.5K
10:19 2,794.72 2,796.15 2,794.72 2,795.73 79,712.7K
10:20 2,795.29 2,795.65 2,795.29 2,795.65 35,437.7K
10:21 2,797.11 2,797.50 2,797.04 2,797.41 173,578.4K
10:22 2,797.43 2,797.44 2,796.29 2,796.64 99,660.1K
10:23 2,796.68 2,796.68 2,794.54 2,794.54 124,622.7K
10:24 2,794.49 2,794.90 2,793.31 2,793.33 139,516.8K
10:25 2,793.51 2,793.56 2,793.27 2,793.52 55,363.0K
10:26 2,794.66 2,794.99 2,794.10 2,794.10 105,466.6K
10:27 2,794.51 2,795.24 2,794.51 2,794.70 109,471.4K
10:28 2,794.65 2,795.38 2,794.60 2,795.38 86,800.6K
10:29 2,795.11 2,797.23 2,795.11 2,797.22 135,770.9K
10:30 2,797.28 2,797.33 2,795.66 2,796.25 120,722.9K
10:31 2,796.25 2,796.62 2,795.34 2,795.34 96,076.8K
10:32 2,795.34 2,795.34 2,794.39 2,794.45 82,154.8K
10:33 2,794.49 2,794.99 2,794.28 2,794.99 69,161.1K
10:34 2,795.05 2,795.55 2,795.05 2,795.17 71,092.6K
10:35 2,795.47 2,796.15 2,795.41 2,795.81 72,776.3K
10:36 2,795.43 2,795.54 2,795.03 2,795.33 106,749.6K
10:37 2,795.13 2,795.37 2,795.13 2,795.21 68,329.1K
10:38 2,795.38 2,795.88 2,795.38 2,795.78 43,679.4K
10:39 2,795.90 2,796.54 2,795.90 2,796.45 41,414.1K
10:40 2,796.53 2,796.62 2,796.28 2,796.28 33,070.4K
10:41 2,795.63 2,795.66 2,794.68 2,794.72 100,337.1K
10:42 2,794.38 2,794.43 2,794.10 2,794.12 53,017.0K
10:43 2,794.31 2,795.26 2,794.31 2,795.14 71,115.7K
10:44 2,795.21 2,795.28 2,794.76 2,794.80 47,303.2K
10:45 2,794.81 2,795.19 2,794.68 2,794.98 51,540.1K
10:46 2,794.87 2,794.94 2,794.14 2,794.26 47,000.9K
10:47 2,794.30 2,794.30 2,792.11 2,792.27 186,655.1K
10:48 2,792.34 2,792.58 2,791.06 2,791.13 225,443.2K
10:49 2,791.01 2,791.44 2,790.90 2,791.38 128,967.4K
10:50 2,791.50 2,793.03 2,791.31 2,793.03 101,974.9K
10:51 2,792.96 2,793.45 2,792.96 2,793.45 66,570.0K
10:52 2,793.60 2,793.71 2,793.39 2,793.63 41,133.8K
10:53 2,793.71 2,793.71 2,793.01 2,793.04 34,281.4K
10:54 2,793.48 2,793.65 2,793.37 2,793.54 52,696.3K
10:55 2,793.63 2,793.93 2,793.21 2,793.93 144,423.7K
10:56 2,794.00 2,794.25 2,793.98 2,794.13 81,038.7K
10:57 2,794.13 2,794.13 2,792.37 2,792.37 82,252.3K
10:58 2,791.91 2,792.77 2,791.91 2,792.77 92,066.3K
10:59 2,793.17 2,793.32 2,792.80 2,793.09 144,658.7K
11:00 2,793.10 2,793.98 2,793.05 2,793.98 68,515.8K
11:01 2,794.01 2,795.29 2,794.01 2,794.96 121,090.0K
11:02 2,794.99 2,795.83 2,794.99 2,795.83 81,547.0K
11:03 2,795.78 2,795.78 2,793.40 2,793.40 85,401.8K
11:04 2,793.35 2,794.94 2,793.35 2,794.92 35,872.1K
11:05 2,794.90 2,795.24 2,794.80 2,795.06 21,842.3K
11:06 2,795.21 2,795.21 2,794.49 2,794.49 35,827.1K
11:07 2,794.58 2,794.58 2,793.98 2,794.05 75,947.3K
11:08 2,794.04 2,794.04 2,793.15 2,793.46 49,751.9K
11:09 2,793.56 2,793.65 2,793.29 2,793.32 28,770.6K
11:10 2,793.39 2,794.40 2,793.39 2,794.32 23,098.5K
11:11 2,794.35 2,794.60 2,793.79 2,793.79 83,930.6K
11:12 2,793.39 2,793.47 2,792.35 2,792.35 63,568.4K
11:13 2,792.62 2,792.87 2,792.62 2,792.77 39,066.0K
11:14 2,792.85 2,793.20 2,792.84 2,792.87 113,691.7K
11:15 2,792.75 2,792.85 2,790.88 2,790.88 222,595.4K
11:16 2,790.93 2,790.93 2,790.51 2,790.61 83,532.0K
11:17 2,790.47 2,790.56 2,790.32 2,790.53 86,626.3K
11:18 2,790.55 2,791.27 2,790.51 2,791.27 50,999.4K
11:19 2,791.42 2,791.60 2,791.39 2,791.60 61,206.1K
11:20 2,791.61 2,792.29 2,791.61 2,792.29 55,634.0K
11:21 2,792.26 2,792.29 2,792.01 2,792.14 53,491.5K
11:22 2,792.37 2,792.74 2,791.55 2,792.20 109,388.4K
11:23 2,792.40 2,792.57 2,792.36 2,792.50 73,121.1K
11:24 2,792.49 2,792.56 2,792.29 2,792.29 42,615.0K
11:25 2,792.28 2,792.38 2,791.77 2,791.86 55,209.3K
11:26 2,791.85 2,792.38 2,791.85 2,792.23 30,157.4K
11:27 2,792.24 2,792.77 2,792.22 2,792.77 98,264.8K
11:28 2,792.76 2,792.76 2,792.25 2,792.25 43,602.6K
11:29 2,791.95 2,792.25 2,791.94 2,792.01 59,501.3K
11:30 2,792.02 2,792.17 2,790.82 2,790.82 106,444.2K
11:31 2,790.78 2,790.78 2,790.35 2,790.35 95,165.9K
11:32 2,790.28 2,790.42 2,790.20 2,790.21 79,752.8K
11:33 2,790.16 2,790.23 2,789.94 2,790.09 71,989.7K
11:34 2,789.98 2,789.98 2,789.06 2,789.06 101,940.4K
11:35 2,789.09 2,789.18 2,788.86 2,788.86 131,544.8K
11:36 2,788.71 2,788.71 2,788.19 2,788.25 167,249.5K
11:37 2,788.10 2,788.50 2,788.08 2,788.42 99,360.9K
11:38 2,788.58 2,788.58 2,788.03 2,788.03 100,029.9K
11:39 2,788.11 2,788.11 2,787.21 2,787.21 129,049.3K
11:40 2,787.05 2,787.97 2,787.04 2,787.94 128,300.4K
11:41 2,787.90 2,788.59 2,787.90 2,788.59 96,834.7K
11:42 2,788.34 2,788.40 2,787.95 2,787.95 61,320.7K
11:43 2,788.01 2,788.06 2,787.78 2,788.04 78,079.4K
11:44 2,788.26 2,788.26 2,787.90 2,788.00 104,626.7K
11:45 2,788.00 2,788.24 2,788.00 2,788.24 54,798.2K
11:46 2,788.32 2,788.68 2,788.32 2,788.60 59,736.8K
11:47 2,788.62 2,788.90 2,788.62 2,788.70 43,240.3K
11:48 2,788.86 2,788.96 2,788.66 2,788.66 49,395.3K
11:49 2,788.64 2,788.67 2,788.29 2,788.53 38,578.1K
11:50 2,788.74 2,789.07 2,788.70 2,789.07 58,906.1K
11:51 2,789.00 2,789.30 2,788.88 2,789.01 102,081.9K
11:52 2,788.76 2,788.89 2,788.72 2,788.72 34,380.8K
11:53 2,788.69 2,788.73 2,787.94 2,787.94 51,202.5K
11:54 2,787.76 2,788.01 2,787.76 2,787.98 58,451.6K
11:55 2,788.01 2,788.75 2,787.90 2,788.70 102,557.6K
11:56 2,788.67 2,788.67 2,788.11 2,788.11 56,687.1K
11:57 2,787.99 2,788.36 2,787.99 2,788.36 99,603.6K
11:58 2,789.09 2,790.16 2,789.09 2,790.16 87,392.7K
11:59 2,790.05 2,790.43 2,790.05 2,790.37 41,074.4K
12:00 2,790.28 2,791.23 2,790.14 2,791.23 60,774.5K
12:01 2,791.37 2,793.48 2,791.37 2,793.36 131,866.9K
12:02 2,793.47 2,793.47 2,793.13 2,793.23 55,270.1K
12:03 2,793.02 2,793.04 2,792.31 2,792.31 45,327.1K
12:04 2,792.22 2,792.29 2,792.04 2,792.25 39,352.3K
12:05 2,792.26 2,792.52 2,791.96 2,792.52 29,892.4K
12:06 2,792.38 2,793.06 2,792.34 2,793.06 55,226.6K
12:07 2,793.05 2,793.05 2,791.84 2,791.89 70,023.0K
12:08 2,791.85 2,791.85 2,791.31 2,791.38 65,918.6K
12:09 2,791.47 2,791.49 2,791.12 2,791.18 62,395.8K
12:10 2,791.16 2,791.51 2,790.90 2,791.50 52,742.8K
12:11 2,791.39 2,792.13 2,791.39 2,792.10 46,899.9K
12:12 2,792.20 2,792.54 2,792.13 2,792.36 51,753.1K
12:13 2,792.49 2,792.88 2,792.45 2,792.70 44,887.6K
12:14 2,792.43 2,792.43 2,791.97 2,792.20 55,658.7K
12:15 2,791.79 2,791.81 2,791.60 2,791.67 54,570.6K
12:16 2,791.85 2,791.92 2,791.66 2,791.74 35,393.2K
12:17 2,791.68 2,792.25 2,791.68 2,792.10 38,854.4K
12:18 2,791.97 2,792.04 2,791.77 2,791.98 60,270.3K
12:19 2,792.10 2,792.24 2,792.05 2,792.14 39,366.7K
12:20 2,792.08 2,792.10 2,791.73 2,792.10 61,196.8K
12:21 2,792.41 2,792.79 2,792.31 2,792.73 41,897.3K
12:22 2,792.67 2,792.67 2,792.55 2,792.55 30,088.4K
12:23 2,792.38 2,792.38 2,792.01 2,792.06 53,039.2K
12:24 2,792.20 2,792.97 2,792.20 2,792.97 41,703.3K
12:25 2,793.22 2,794.27 2,793.22 2,794.27 116,373.5K
12:26 2,794.25 2,794.35 2,793.97 2,794.07 56,224.4K
12:27 2,793.91 2,793.91 2,792.57 2,792.57 66,348.7K
12:28 2,792.62 2,792.64 2,791.07 2,791.07 143,991.0K
12:29 2,791.07 2,791.29 2,791.05 2,791.29 42,342.6K
12:30 2,791.37 2,791.75 2,791.35 2,791.75 25,738.3K
12:31 2,791.46 2,791.52 2,791.34 2,791.34 54,384.8K
12:32 2,791.33 2,791.46 2,791.13 2,791.13 43,731.4K
12:33 2,791.03 2,791.17 2,790.62 2,790.63 48,448.9K
12:34 2,790.63 2,790.75 2,790.45 2,790.71 55,301.5K
12:35 2,790.79 2,790.79 2,790.55 2,790.62 24,735.9K
12:36 2,790.59 2,791.17 2,790.57 2,790.81 51,905.0K
12:37 2,790.75 2,790.75 2,790.28 2,790.30 144,877.2K
12:38 2,790.24 2,790.27 2,789.78 2,789.94 93,671.9K
12:39 2,789.86 2,790.00 2,789.77 2,789.99 83,529.7K
12:40 2,790.16 2,790.64 2,790.14 2,790.64 90,412.6K
12:41 2,790.59 2,790.74 2,790.22 2,790.22 50,673.2K
12:42 2,790.02 2,790.02 2,789.55 2,789.55 124,626.7K
12:43 2,789.59 2,789.74 2,789.53 2,789.68 35,650.7K
12:44 2,789.77 2,789.79 2,789.58 2,789.75 58,091.8K
12:45 2,789.50 2,789.53 2,789.20 2,789.21 65,473.7K
12:46 2,789.22 2,789.27 2,789.06 2,789.07 74,047.5K
12:47 2,789.09 2,789.19 2,788.71 2,788.71 69,881.1K
12:48 2,788.76 2,789.31 2,788.76 2,789.30 55,490.3K
12:49 2,789.34 2,789.64 2,789.27 2,789.57 81,224.9K
12:50 2,789.55 2,789.55 2,789.25 2,789.53 65,043.2K
12:51 2,789.52 2,789.84 2,789.24 2,789.84 72,838.8K
12:52 2,789.86 2,789.86 2,789.38 2,789.38 49,368.4K
12:53 2,789.38 2,789.45 2,789.23 2,789.40 69,978.7K
12:54 2,789.23 2,789.33 2,789.06 2,789.06 96,499.8K
12:55 2,788.85 2,788.85 2,788.01 2,788.06 163,503.8K
12:56 2,788.15 2,788.15 2,786.42 2,786.42 357,860.2K
12:57 2,786.39 2,786.39 2,785.84 2,786.01 152,239.2K
12:58 2,785.75 2,786.24 2,785.69 2,786.24 91,954.0K
12:59 2,786.11 2,786.19 2,786.03 2,786.16 66,336.7K
13:00 2,785.94 2,785.94 2,785.47 2,785.52 80,168.5K
13:01 2,785.48 2,785.48 2,784.42 2,784.44 134,208.4K
13:02 2,784.50 2,785.63 2,784.50 2,785.52 105,806.7K
13:03 2,785.58 2,786.27 2,785.57 2,786.27 129,369.5K
13:04 2,786.32 2,786.32 2,786.13 2,786.26 59,972.1K
13:05 2,786.22 2,788.04 2,786.22 2,788.04 126,899.1K
13:06 2,788.19 2,788.33 2,788.17 2,788.23 53,816.9K
13:07 2,788.23 2,788.45 2,787.32 2,787.35 131,087.3K
13:08 2,787.41 2,787.67 2,787.34 2,787.46 40,143.1K
13:09 2,787.84 2,788.26 2,787.69 2,788.26 66,418.9K
13:10 2,788.43 2,788.60 2,788.35 2,788.35 112,847.2K
13:11 2,788.61 2,789.31 2,788.61 2,789.31 63,871.8K
13:12 2,789.44 2,790.42 2,789.44 2,790.30 164,080.0K
13:13 2,790.39 2,790.55 2,790.28 2,790.32 74,031.3K
13:14 2,790.25 2,790.25 2,790.01 2,790.08 72,058.0K
13:15 2,790.27 2,790.30 2,790.03 2,790.03 44,982.9K
13:16 2,790.13 2,791.16 2,790.08 2,791.16 109,716.4K
13:17 2,791.30 2,792.24 2,791.30 2,792.24 153,912.6K
13:18 2,792.17 2,792.30 2,792.05 2,792.11 75,500.0K
13:19 2,791.97 2,792.62 2,791.97 2,792.60 72,781.0K
13:20 2,792.76 2,792.76 2,792.39 2,792.39 73,884.8K
13:21 2,792.39 2,792.84 2,792.39 2,792.84 62,107.0K
13:22 2,792.78 2,793.61 2,792.78 2,793.61 98,000.5K
13:23 2,793.63 2,793.86 2,793.52 2,793.71 65,587.9K
13:24 2,793.86 2,793.95 2,793.62 2,793.64 55,231.0K
13:25 2,793.87 2,794.27 2,793.68 2,794.20 61,708.9K
13:26 2,795.16 2,795.49 2,795.01 2,795.45 154,748.6K
13:27 2,795.41 2,796.78 2,795.41 2,796.77 119,237.4K
13:28 2,796.75 2,796.88 2,796.52 2,796.72 82,437.0K
13:29 2,796.74 2,797.54 2,796.68 2,797.53 71,672.0K
13:30 2,797.64 2,798.00 2,797.58 2,797.84 130,724.9K
13:31 2,797.65 2,797.65 2,797.17 2,797.27 87,733.3K
13:32 2,797.10 2,797.47 2,797.10 2,797.26 55,848.2K
13:33 2,797.30 2,797.31 2,796.95 2,797.03 52,192.8K
13:34 2,797.02 2,797.04 2,796.83 2,796.83 28,675.5K
13:35 2,796.85 2,797.21 2,796.85 2,797.21 33,557.6K
13:36 2,797.17 2,797.21 2,796.50 2,796.50 73,052.8K
13:37 2,796.47 2,796.57 2,796.37 2,796.37 50,288.9K
13:38 2,796.28 2,796.36 2,795.72 2,795.72 53,647.1K
13:39 2,795.83 2,796.88 2,795.83 2,796.88 48,296.6K
13:40 2,796.90 2,797.93 2,796.90 2,797.93 56,150.5K
13:41 2,798.02 2,799.91 2,798.02 2,799.91 162,026.2K
13:42 2,800.18 2,801.12 2,800.18 2,801.09 246,625.3K
13:43 2,801.26 2,801.64 2,801.06 2,801.51 136,261.9K
13:44 2,801.40 2,802.57 2,801.40 2,802.57 123,998.7K
13:45 2,803.11 2,804.89 2,803.11 2,804.20 417,775.9K
13:46 2,804.37 2,805.93 2,804.37 2,805.78 239,532.7K
13:47 2,805.73 2,805.73 2,804.01 2,804.01 187,086.8K
13:48 2,804.09 2,804.09 2,803.42 2,803.45 106,038.3K
13:49 2,803.46 2,803.77 2,803.46 2,803.66 59,616.8K
13:50 2,803.53 2,803.67 2,803.26 2,803.28 93,562.6K
13:51 2,803.28 2,803.38 2,802.43 2,802.54 65,178.6K
13:52 2,802.56 2,802.73 2,802.46 2,802.73 75,142.2K
13:53 2,802.50 2,802.50 2,801.98 2,802.02 103,956.7K
13:54 2,801.71 2,802.10 2,801.70 2,802.10 123,101.2K
13:55 2,802.04 2,802.30 2,801.88 2,801.88 81,482.7K
13:56 2,801.96 2,801.96 2,801.30 2,801.30 81,669.4K
13:57 2,801.10 2,801.30 2,800.65 2,800.70 83,911.9K
13:58 2,800.71 2,801.12 2,800.47 2,800.47 74,855.7K
13:59 2,800.28 2,800.66 2,800.17 2,800.17 48,925.0K
14:00 2,800.05 2,800.29 2,800.05 2,800.14 82,196.5K
14:01 2,800.10 2,800.45 2,799.99 2,800.33 35,832.6K
14:02 2,800.34 2,800.60 2,800.23 2,800.60 58,381.7K
14:03 2,800.58 2,800.89 2,800.43 2,800.53 41,397.4K
14:04 2,800.43 2,800.58 2,800.20 2,800.29 93,639.1K
14:05 2,800.31 2,800.89 2,800.31 2,800.89 33,686.8K
14:06 2,801.94 2,802.41 2,801.44 2,801.45 70,670.4K
14:07 2,801.53 2,801.60 2,801.24 2,801.30 36,434.5K
14:08 2,801.20 2,801.20 2,800.88 2,800.88 37,660.9K
14:09 2,800.89 2,800.89 2,800.22 2,800.33 57,027.0K
14:10 2,800.26 2,800.44 2,799.08 2,799.13 85,951.1K
14:11 2,799.16 2,799.36 2,799.04 2,799.36 69,669.1K
14:12 2,799.67 2,800.25 2,799.67 2,800.23 43,080.5K
14:13 2,800.35 2,800.88 2,800.28 2,800.88 48,422.2K
14:14 2,800.91 2,801.28 2,800.91 2,801.22 37,908.5K
14:15 2,801.34 2,801.47 2,801.24 2,801.25 32,408.0K
14:16 2,801.26 2,801.26 2,800.06 2,800.06 53,108.2K
14:17 2,800.18 2,800.40 2,799.46 2,799.46 94,109.1K
14:18 2,799.46 2,799.46 2,799.00 2,799.00 52,045.9K
14:19 2,799.05 2,799.15 2,798.76 2,798.79 47,265.0K
14:20 2,798.85 2,798.89 2,798.33 2,798.80 40,627.2K
14:21 2,798.84 2,799.15 2,798.84 2,799.06 33,420.4K
14:22 2,799.00 2,799.11 2,798.90 2,798.90 43,991.5K
14:23 2,799.03 2,799.40 2,798.96 2,799.33 36,332.2K
14:24 2,799.27 2,799.27 2,798.72 2,798.88 29,945.2K
14:25 2,798.84 2,798.95 2,797.38 2,797.42 105,534.3K
14:26 2,797.50 2,797.54 2,796.73 2,796.73 68,476.8K
14:27 2,796.69 2,797.24 2,796.69 2,796.87 53,601.8K
14:28 2,796.99 2,796.99 2,796.25 2,796.32 72,247.1K
14:29 2,796.71 2,797.70 2,796.49 2,797.70 76,438.6K
14:30 2,797.78 2,798.14 2,797.78 2,798.14 34,635.7K
14:31 2,797.92 2,798.19 2,797.56 2,798.01 103,709.8K
14:32 2,797.80 2,799.95 2,797.80 2,799.95 66,604.7K
14:33 2,800.01 2,800.01 2,798.42 2,798.42 41,249.5K
14:34 2,798.15 2,798.15 2,797.00 2,797.00 72,579.7K
14:35 2,796.80 2,796.80 2,796.18 2,796.18 68,119.7K
14:36 2,796.41 2,796.41 2,795.79 2,795.92 93,670.7K
14:37 2,795.93 2,796.82 2,795.93 2,796.47 49,563.5K
14:38 2,796.24 2,797.96 2,796.18 2,797.84 64,242.8K
14:39 2,797.78 2,798.07 2,797.78 2,797.96 28,967.6K
14:40 2,797.90 2,798.14 2,797.48 2,797.50 80,194.8K
14:41 2,797.46 2,798.72 2,797.40 2,798.39 46,635.0K
14:42 2,798.42 2,798.43 2,798.26 2,798.39 46,000.2K
14:43 2,798.41 2,799.09 2,798.41 2,798.79 54,450.1K
14:44 2,798.13 2,798.18 2,796.37 2,796.42 114,068.8K
14:45 2,796.24 2,797.40 2,796.24 2,797.40 33,597.1K
14:46 2,797.55 2,797.57 2,797.24 2,797.48 32,480.3K
14:47 2,797.45 2,798.31 2,797.45 2,798.31 81,606.6K
14:48 2,798.39 2,798.85 2,798.39 2,798.65 35,823.8K
14:49 2,798.68 2,798.68 2,798.14 2,798.35 35,735.2K
14:50 2,798.29 2,798.59 2,797.35 2,797.76 73,310.9K
14:51 2,797.71 2,797.71 2,797.42 2,797.50 27,661.1K
14:52 2,797.74 2,797.76 2,797.11 2,797.20 26,173.8K
14:53 2,796.92 2,797.51 2,796.74 2,797.23 41,479.7K
14:54 2,797.03 2,797.46 2,797.03 2,797.41 38,614.9K
14:55 2,797.32 2,797.78 2,797.32 2,797.78 24,448.1K
14:56 2,797.69 2,797.79 2,797.51 2,797.59 37,563.4K
14:57 2,797.54 2,797.54 2,795.28 2,797.28 160,071.3K
14:58 2,797.07 2,797.07 2,796.55 2,796.65 49,626.1K
14:59 2,796.66 2,797.15 2,796.56 2,797.13 26,875.2K
15:00 2,797.17 2,797.29 2,796.32 2,796.32 86,492.1K
15:01 2,796.29 2,798.40 2,796.29 2,798.24 65,823.2K
15:02 2,798.14 2,798.42 2,798.06 2,798.06 66,933.8K
15:03 2,798.00 2,798.31 2,798.00 2,798.30 27,492.8K
15:04 2,798.47 2,799.01 2,798.45 2,798.85 53,431.3K
15:05 2,798.85 2,798.89 2,797.94 2,797.96 35,605.1K
15:06 2,798.09 2,798.11 2,797.82 2,797.99 31,550.2K
15:07 2,798.16 2,798.46 2,798.00 2,798.46 42,831.2K
15:08 2,798.56 2,798.84 2,798.28 2,798.55 56,805.1K
15:09 2,798.56 2,798.60 2,797.39 2,797.44 36,828.6K
15:10 2,797.28 2,797.28 2,796.38 2,796.43 81,070.5K
15:11 2,796.43 2,796.88 2,796.43 2,796.45 33,358.4K
15:12 2,796.24 2,796.24 2,796.01 2,796.17 47,055.0K
15:13 2,796.24 2,796.59 2,796.24 2,796.59 19,462.6K
15:14 2,796.48 2,796.80 2,796.46 2,796.80 15,998.2K
15:15 2,796.71 2,797.63 2,796.71 2,797.45 28,070.1K
15:16 2,797.60 2,797.60 2,796.18 2,796.21 94,156.8K
15:17 2,796.03 2,796.09 2,795.48 2,795.49 29,000.2K
15:18 2,795.48 2,796.29 2,795.41 2,796.14 31,559.9K
15:19 2,796.20 2,796.42 2,796.19 2,796.34 14,917.2K
15:20 2,796.50 2,798.54 2,796.40 2,798.54 60,995.0K
15:21 2,798.52 2,798.52 2,797.53 2,797.62 78,605.4K
15:22 2,797.62 2,797.77 2,796.41 2,796.52 91,854.6K
15:23 2,796.44 2,796.48 2,796.25 2,796.26 23,119.5K
15:24 2,796.17 2,796.17 2,795.47 2,795.49 62,381.1K
15:25 2,795.55 2,795.69 2,795.46 2,795.53 30,777.4K
15:26 2,795.48 2,795.54 2,795.36 2,795.38 31,878.0K
15:27 2,795.37 2,795.38 2,794.58 2,794.94 47,970.3K
15:28 2,795.41 2,795.77 2,795.41 2,795.77 36,207.0K
15:29 2,795.88 2,795.88 2,794.88 2,794.88 96,390.4K
15:30 2,794.88 2,794.97 2,793.88 2,793.88 234,587.6K
15:31 2,793.29 2,793.29 2,791.64 2,791.64 119,623.8K
15:32 2,791.43 2,791.83 2,791.31 2,791.39 94,466.0K
15:33 2,791.34 2,791.34 2,790.38 2,790.79 122,698.1K
15:34 2,790.68 2,791.09 2,790.67 2,791.09 112,864.4K
15:35 2,790.98 2,792.32 2,790.96 2,792.32 99,333.5K
15:36 2,792.37 2,792.45 2,792.22 2,792.25 84,336.4K
15:37 2,792.10 2,793.78 2,791.98 2,793.78 98,098.4K
15:38 2,793.77 2,793.77 2,793.21 2,793.21 41,652.8K
15:39 2,793.06 2,793.53 2,792.90 2,793.53 23,201.4K
15:40 2,793.48 2,793.56 2,793.12 2,793.13 22,205.0K
15:41 2,792.99 2,793.13 2,791.59 2,791.59 81,074.8K
15:42 2,791.52 2,791.93 2,791.38 2,791.88 60,693.7K
15:43 2,791.81 2,791.87 2,791.58 2,791.58 33,876.8K
15:44 2,791.51 2,792.04 2,791.51 2,791.94 48,278.1K
15:45 2,791.84 2,792.00 2,791.30 2,791.34 73,895.0K
15:46 2,791.36 2,791.38 2,790.98 2,791.02 42,900.8K
15:47 2,790.98 2,792.61 2,790.98 2,792.61 105,802.3K
15:48 2,792.91 2,793.02 2,792.65 2,792.68 39,686.8K
15:49 2,792.63 2,792.68 2,792.21 2,792.68 42,110.8K
15:50 2,792.53 2,792.69 2,791.98 2,792.69 79,543.4K
15:51 2,792.33 2,792.86 2,792.14 2,792.86 34,818.6K
15:52 2,793.05 2,793.58 2,792.98 2,793.58 42,714.1K
15:53 2,793.60 2,794.44 2,793.46 2,794.44 45,145.3K
15:54 2,794.10 2,794.62 2,794.01 2,794.62 84,028.6K
15:55 2,794.73 2,794.84 2,794.59 2,794.83 32,912.9K
15:56 2,794.99 2,795.41 2,794.99 2,795.19 46,719.9K
15:57 2,795.31 2,795.52 2,793.84 2,794.04 132,771.4K
15:58 2,794.03 2,794.05 2,793.78 2,793.94 23,113.2K
15:59 2,793.91 2,794.32 2,793.66 2,793.66 84,637.4K
16:00 2,793.65 2,793.69 2,793.05 2,793.25 60,588.3K
16:01 2,793.11 2,793.76 2,793.11 2,793.76 59,187.6K
16:02 2,793.92 2,794.19 2,793.87 2,793.97 34,485.6K
16:03 2,793.79 2,793.79 2,792.84 2,792.91 79,923.8K
16:04 2,792.92 2,793.58 2,792.90 2,793.58 57,920.2K
16:05 2,793.63 2,793.63 2,792.71 2,792.71 66,809.5K
16:06 2,792.84 2,792.92 2,792.19 2,792.19 148,457.0K
16:07 2,792.41 2,793.26 2,792.18 2,793.26 47,388.6K
16:08 2,793.39 2,795.40 2,793.39 2,795.38 82,856.8K
16:09 2,795.64 2,795.77 2,794.89 2,795.04 93,351.0K
16:10 2,794.90 2,794.90 2,793.53 2,793.53 62,906.4K
16:11 2,793.36 2,793.36 2,792.68 2,792.78 61,300.3K
16:12 2,793.11 2,793.34 2,793.10 2,793.20 266,661.7K
16:13 2,792.77 2,792.77 2,792.27 2,792.27 155,002.8K
16:14 2,792.25 2,792.48 2,792.18 2,792.29 113,533.0K
16:15 2,792.38 2,792.69 2,792.29 2,792.29 42,567.0K
16:16 2,792.26 2,792.74 2,792.23 2,792.62 65,352.0K
16:17 2,792.66 2,792.93 2,792.24 2,792.93 116,886.9K
16:18 2,792.77 2,792.77 2,792.31 2,792.31 80,878.8K
16:19 2,792.08 2,792.79 2,792.08 2,792.64 79,026.0K
16:20 2,792.63 2,792.68 2,791.68 2,791.70 120,718.5K
16:21 2,791.63 2,791.63 2,790.89 2,790.89 119,457.2K
16:22 2,790.78 2,790.85 2,790.43 2,790.44 69,401.4K
16:23 2,790.30 2,790.52 2,789.86 2,789.86 118,655.9K
16:24 2,789.98 2,790.74 2,789.90 2,790.68 79,621.2K
16:25 2,790.91 2,790.93 2,790.45 2,790.45 70,869.6K
16:26 2,790.50 2,790.50 2,790.21 2,790.21 71,627.8K
16:27 2,790.13 2,790.29 2,789.71 2,789.72 79,190.4K
16:28 2,789.53 2,789.53 2,789.18 2,789.35 94,851.7K
16:29 2,789.39 2,789.39 2,788.98 2,789.21 112,167.3K
16:30 2,789.14 2,789.27 2,788.68 2,789.27 113,691.0K
16:31 2,789.42 2,800.61 2,789.35 2,797.52 1,713,018.0K
16:32 2,797.88 2,798.50 2,796.32 2,796.45 175,753.2K
16:33 2,796.52 2,797.71 2,796.47 2,796.58 164,093.7K
16:34 2,796.09 2,796.10 2,795.64 2,795.71 80,418.7K
16:35 2,796.51 2,796.56 2,795.71 2,795.71 95,036.5K
16:36 2,795.46 2,795.46 2,794.42 2,794.42 65,221.5K
16:37 2,794.48 2,794.82 2,794.39 2,794.80 51,231.5K
16:38 2,794.96 2,794.98 2,794.59 2,794.74 47,454.6K
16:39 2,794.63 2,795.02 2,794.63 2,794.68 35,032.7K
16:40 2,794.90 2,795.61 2,794.82 2,795.00 92,662.6K
16:41 2,794.90 2,794.90 2,794.27 2,794.27 64,222.8K
16:42 2,794.22 2,794.50 2,794.13 2,794.50 38,544.9K
16:43 2,794.51 2,794.71 2,794.47 2,794.54 42,273.0K
16:44 2,794.28 2,794.33 2,793.49 2,793.49 64,518.2K
16:45 2,793.42 2,793.90 2,793.38 2,793.73 46,616.2K
16:46 2,793.81 2,794.14 2,793.81 2,793.91 43,109.2K
16:47 2,793.95 2,793.95 2,793.36 2,793.36 63,851.8K
16:48 2,793.28 2,793.54 2,793.28 2,793.36 47,287.8K
16:49 2,793.25 2,793.27 2,793.06 2,793.06 48,046.0K
16:50 2,793.05 2,793.05 2,792.30 2,792.30 82,899.2K
16:51 2,792.25 2,792.56 2,792.25 2,792.31 86,767.6K
16:52 2,792.31 2,792.92 2,792.31 2,792.87 55,634.0K
16:53 2,792.89 2,793.11 2,792.57 2,792.57 65,727.0K
16:54 2,792.49 2,792.49 2,792.37 2,792.48 44,965.4K
16:55 2,792.41 2,793.55 2,792.41 2,793.55 54,819.2K
16:56 2,793.63 2,794.61 2,793.63 2,794.36 45,311.7K
16:57 2,794.42 2,794.53 2,794.42 2,794.53 54,484.0K
16:58 2,794.73 2,795.29 2,794.23 2,794.23 112,810.1K
16:59 2,794.24 2,794.30 2,793.46 2,793.46 65,310.3K
17:00 2,793.45 2,794.76 2,793.45 2,794.76 102,645.9K
17:01 2,794.70 2,794.70 2,794.49 2,794.50 82,723.1K
17:02 2,794.51 2,794.86 2,794.51 2,794.64 38,971.2K
17:03 2,794.84 2,795.29 2,794.67 2,795.29 42,614.9K
17:04 2,795.38 2,795.56 2,795.32 2,795.54 72,923.6K
17:05 2,795.69 2,796.93 2,795.69 2,796.73 104,796.5K
17:06 2,796.84 2,798.15 2,796.84 2,798.13 68,080.9K
17:07 2,798.20 2,799.12 2,798.20 2,799.12 71,638.2K
17:08 2,799.12 2,800.79 2,799.08 2,800.79 182,776.7K
17:09 2,800.93 2,801.63 2,800.93 2,801.48 138,394.3K
17:10 2,802.14 2,803.83 2,802.14 2,803.81 395,153.8K
17:11 2,803.43 2,803.43 2,801.24 2,801.24 246,999.6K
17:12 2,801.38 2,802.67 2,801.38 2,802.67 172,882.2K
17:13 2,802.78 2,803.15 2,801.93 2,801.93 154,204.2K
17:14 2,802.02 2,802.23 2,801.84 2,801.88 47,889.1K
17:15 2,802.07 2,802.30 2,802.02 2,802.21 68,349.5K
17:16 2,802.20 2,802.48 2,802.20 2,802.47 123,494.9K
17:17 2,802.39 2,802.39 2,801.02 2,801.14 117,379.4K
17:18 2,801.16 2,801.80 2,801.08 2,801.72 82,019.9K
17:19 2,802.07 2,802.28 2,801.22 2,801.22 91,785.9K
17:20 2,801.57 2,801.93 2,801.57 2,801.61 84,580.7K
17:21 2,801.75 2,802.01 2,801.70 2,801.92 59,638.6K
17:22 2,802.10 2,802.30 2,801.99 2,801.99 85,139.6K
17:23 2,801.92 2,802.80 2,801.25 2,802.80 167,487.0K
17:24 2,803.50 2,805.95 2,803.50 2,805.95 389,314.4K
17:25 2,806.79 2,809.09 2,806.79 2,809.04 526,065.5K
17:26 2,809.25 2,810.65 2,809.25 2,810.53 511,857.6K
17:27 2,811.28 2,813.61 2,811.28 2,813.57 575,139.1K
17:28 2,813.52 2,813.52 2,811.22 2,812.32 362,734.0K
17:29 2,812.55 2,812.55 2,810.60 2,810.60 273,648.3K
17:30 2,810.88 2,811.83 2,810.88 2,811.25 138,331.7K
17:31 2,811.24 2,811.54 2,810.93 2,810.98 169,830.9K
17:32 2,810.38 2,810.83 2,808.84 2,808.84 233,600.2K
17:33 2,808.06 2,808.33 2,807.67 2,808.27 260,704.7K
17:34 2,808.29 2,808.65 2,808.25 2,808.52 140,307.9K
17:35 2,808.47 2,808.85 2,808.03 2,808.03 178,240.7K
17:36 2,807.05 2,807.95 2,806.94 2,807.93 92,383.3K
17:37 2,807.49 2,809.38 2,807.49 2,809.08 179,720.1K
17:38 2,808.98 2,810.38 2,808.98 2,810.38 157,333.4K
17:39 2,810.93 2,812.07 2,810.86 2,811.22 157,675.0K
17:40 2,811.63 2,812.73 2,811.63 2,812.73 116,203.9K
17:41 2,812.77 2,813.02 2,811.05 2,811.05 181,426.3K
17:42 2,810.26 2,812.20 2,810.13 2,812.20 238,997.9K
17:43 2,812.34 2,812.67 2,812.14 2,812.37 132,835.6K
17:44 2,812.33 2,812.99 2,812.33 2,812.85 93,149.2K
17:45 2,812.75 2,815.99 2,812.75 2,815.26 372,465.8K
17:46 2,815.32 2,816.41 2,815.05 2,815.42 302,016.6K
17:47 2,815.33 2,815.47 2,814.67 2,815.43 189,685.8K
17:48 2,815.51 2,815.95 2,815.51 2,815.59 151,849.5K
17:49 2,816.12 2,816.17 2,815.34 2,815.47 154,630.0K
17:50 2,815.63 2,816.73 2,815.63 2,816.70 159,027.6K
17:51 2,817.16 2,818.11 2,817.12 2,818.09 188,435.6K
17:52 2,818.27 2,819.04 2,817.78 2,819.04 225,371.4K
17:53 2,819.23 2,819.52 2,818.23 2,818.23 215,094.3K
17:54 2,817.11 2,817.11 2,816.41 2,816.52 205,521.6K
17:55 2,816.32 2,818.66 2,816.32 2,816.82 185,123.0K
17:56 2,816.93 2,817.43 2,816.93 2,817.08 131,365.8K
17:57 2,817.25 2,818.23 2,817.25 2,817.97 179,263.8K
17:58 2,817.83 2,818.22 2,817.83 2,817.92 95,440.3K
17:59 2,818.76 2,819.63 2,818.76 2,818.96 229,334.2K
18:00 2,819.43 2,821.20 2,819.43 2,820.88 162,552.7K
18:01 2,820.74 2,821.23 2,820.48 2,820.60 222,896.2K
18:02 2,820.56 2,820.74 2,819.66 2,820.09 183,755.8K
18:03 2,819.97 2,820.01 2,818.78 2,818.81 126,736.5K
18:04 2,818.71 2,818.82 2,818.19 2,818.19 101,075.4K
18:05 2,818.18 2,818.18 2,817.56 2,817.56 163,622.4K
18:06 2,817.30 2,817.51 2,817.13 2,817.27 103,502.7K
18:07 2,817.38 2,817.50 2,816.96 2,817.03 141,898.5K
18:08 2,816.70 2,816.70 2,816.25 2,816.48 118,448.2K
18:09 2,816.52 2,816.55 2,815.60 2,815.60 138,322.6K
18:10 2,815.66 2,815.76 2,814.84 2,814.84 140,852.1K
18:11 2,814.86 2,815.02 2,814.23 2,814.23 172,439.4K
18:12 2,814.03 2,814.57 2,814.03 2,814.57 109,827.7K
18:13 2,814.39 2,814.78 2,814.39 2,814.55 99,262.2K
18:14 2,814.62 2,816.11 2,814.62 2,815.67 120,623.6K
18:15 2,815.73 2,816.24 2,815.67 2,815.67 84,069.2K
18:16 2,815.58 2,816.85 2,815.57 2,816.85 62,793.2K
18:17 2,816.81 2,818.30 2,816.76 2,818.30 149,961.8K
18:18 2,818.49 2,818.83 2,818.26 2,818.40 103,223.0K
18:19 2,818.36 2,819.03 2,818.36 2,818.94 101,496.1K
18:20 2,818.86 2,818.86 2,817.64 2,817.65 100,984.1K
18:21 2,817.61 2,817.93 2,817.35 2,817.93 91,408.3K
18:22 2,817.91 2,818.83 2,817.40 2,818.72 106,260.2K
18:23 2,818.62 2,818.97 2,818.53 2,818.97 88,131.9K
18:24 2,819.07 2,819.07 2,818.56 2,818.81 43,090.9K
18:25 2,819.36 2,819.91 2,819.36 2,819.86 83,905.3K
18:26 2,819.86 2,822.88 2,819.86 2,822.88 257,227.2K
18:27 2,823.44 2,823.46 2,823.08 2,823.31 144,943.8K
18:28 2,823.40 2,823.71 2,822.89 2,822.89 147,145.3K
18:29 2,822.29 2,822.50 2,821.12 2,821.82 200,081.2K
18:30 2,821.64 2,823.17 2,821.64 2,822.99 221,697.6K
18:31 2,822.98 2,822.98 2,821.62 2,821.62 122,945.7K
18:32 2,821.54 2,821.54 2,820.86 2,820.86 120,547.5K
18:33 2,820.81 2,821.31 2,820.55 2,820.58 105,774.2K
18:34 2,819.83 2,819.99 2,818.45 2,818.72 195,429.9K
18:35 2,819.09 2,819.09 2,817.86 2,817.86 178,264.2K
18:36 2,817.74 2,817.74 2,816.65 2,816.65 127,835.3K
18:37 2,816.71 2,816.79 2,816.15 2,816.18 95,559.5K
18:38 2,816.34 2,816.40 2,816.17 2,816.24 80,183.4K
18:39 2,816.22 2,816.22 2,815.44 2,816.02 145,490.0K
18:40 2,815.63 2,815.63 2,815.63 2,815.63 377,086.5K
18:43 2,814.04 2,814.04 2,814.04 2,814.04 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음