RTS Broad Market Index (RUBMI)

RUBMI
🏛️ 러시아 연방 →
752.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 756.09 756.72 756.09 756.72 49,554.1K
09:51 756.85 756.91 756.85 756.89 144,660.0K
09:52 756.88 756.88 756.46 756.46 94,561.3K
09:53 756.31 756.31 756.08 756.10 63,247.6K
09:54 756.24 756.47 756.24 756.47 52,103.2K
09:55 756.47 756.59 756.47 756.59 36,106.6K
09:56 756.54 756.58 756.54 756.58 39,524.6K
09:57 756.58 756.58 756.21 756.21 65,711.2K
09:58 756.27 756.41 756.24 756.41 30,777.7K
09:59 756.42 756.50 756.42 756.50 39,098.7K
10:00 756.55 756.55 756.24 756.35 57,381.3K
10:01 756.27 756.27 755.82 755.82 139,335.1K
10:02 755.73 755.73 754.78 754.82 210,756.8K
10:03 755.06 755.06 754.40 754.40 143,975.4K
10:04 754.58 754.95 754.42 754.95 159,732.8K
10:05 755.28 755.28 754.59 754.59 139,005.9K
10:06 754.78 754.78 754.32 754.32 113,206.4K
10:07 754.19 754.70 754.14 754.70 165,489.6K
10:08 754.90 754.90 754.43 754.43 135,070.8K
10:09 754.42 754.42 754.37 754.37 55,855.1K
10:10 754.45 755.00 754.45 755.00 134,815.5K
10:11 755.25 755.55 755.25 755.47 165,555.4K
10:12 755.59 755.79 755.46 755.79 145,780.8K
10:13 756.21 756.21 755.97 755.99 156,883.4K
10:14 755.61 755.79 755.61 755.78 97,290.4K
10:15 755.93 756.16 755.93 756.16 111,765.8K
10:16 756.27 756.27 755.68 755.68 111,108.4K
10:17 755.55 755.55 755.27 755.43 100,613.2K
10:18 755.48 755.52 755.48 755.52 36,233.1K
10:19 755.55 755.56 755.26 755.34 62,297.9K
10:20 755.42 755.42 755.34 755.34 35,157.7K
10:21 755.36 755.36 755.20 755.20 52,859.5K
10:22 755.25 755.50 755.25 755.47 59,611.5K
10:23 755.47 755.97 755.44 755.97 107,940.0K
10:24 756.58 756.59 756.43 756.43 182,955.0K
10:25 756.50 756.50 755.84 755.97 124,218.1K
10:26 755.92 755.92 755.58 755.58 66,886.0K
10:27 755.59 755.59 755.47 755.47 56,863.6K
10:28 755.47 755.47 755.05 755.18 98,750.5K
10:29 755.22 755.26 755.15 755.17 69,798.0K
10:30 755.20 755.20 754.85 754.87 72,649.5K
10:31 754.83 755.00 754.83 755.00 150,346.9K
10:32 754.97 755.17 754.84 755.17 151,262.4K
10:33 755.16 755.16 755.05 755.05 69,261.6K
10:34 755.03 755.38 755.03 755.38 88,927.2K
10:35 755.48 755.85 755.48 755.85 122,299.8K
10:36 756.11 756.22 756.09 756.22 81,922.8K
10:37 756.16 756.41 756.16 756.41 141,940.0K
10:38 756.29 756.29 755.94 756.09 82,114.6K
10:39 756.05 756.05 755.97 755.97 56,237.1K
10:40 755.93 755.93 755.36 755.36 80,941.8K
10:41 755.35 755.36 755.27 755.36 89,469.6K
10:42 755.34 755.34 755.27 755.28 57,622.2K
10:43 755.01 755.01 754.99 754.99 61,355.8K
10:44 754.95 754.95 754.76 754.76 76,488.9K
10:45 754.75 754.78 754.39 754.39 159,077.7K
10:46 753.66 753.66 753.38 753.38 387,680.9K
10:47 753.09 753.11 752.83 753.11 247,301.6K
10:48 753.21 753.21 752.92 752.92 131,793.3K
10:49 752.87 753.03 752.87 752.96 153,004.6K
10:50 752.94 753.05 752.87 753.05 143,385.5K
10:51 752.96 752.96 752.86 752.86 141,696.8K
10:52 752.83 752.86 752.79 752.79 142,141.7K
10:53 752.72 752.82 752.72 752.82 98,891.6K
10:54 752.78 752.99 752.78 752.99 89,864.7K
10:55 753.01 753.12 753.01 753.09 76,282.4K
10:56 753.11 753.17 753.11 753.17 62,396.9K
10:57 753.22 753.34 753.19 753.34 59,833.3K
10:58 753.47 753.68 753.47 753.59 105,582.7K
10:59 753.20 753.40 753.20 753.40 91,107.8K
11:00 753.38 753.47 753.38 753.45 48,150.1K
11:01 753.45 753.49 753.28 753.28 57,935.5K
11:02 753.20 753.20 752.49 752.49 199,184.1K
11:03 752.51 752.63 752.46 752.46 96,471.0K
11:04 752.42 752.42 752.19 752.20 175,208.7K
11:05 752.20 752.20 751.66 751.66 238,999.0K
11:06 751.47 751.59 751.32 751.32 422,713.6K
11:07 751.20 751.20 751.05 751.05 195,822.9K
11:08 751.05 751.20 751.05 751.16 153,343.2K
11:09 751.07 751.15 751.05 751.05 124,113.9K
11:10 751.06 751.43 751.06 751.43 102,824.9K
11:11 751.44 751.44 751.35 751.43 109,652.3K
11:12 751.41 751.57 751.41 751.56 77,500.8K
11:13 751.52 751.52 751.34 751.34 103,018.5K
11:14 751.20 751.20 751.09 751.09 74,981.3K
11:15 751.15 751.34 751.15 751.34 93,000.2K
11:16 751.31 751.31 751.20 751.20 70,093.6K
11:17 751.24 751.27 751.18 751.18 96,347.7K
11:18 751.19 751.19 750.96 751.00 161,564.6K
11:19 751.00 751.00 750.77 750.77 126,643.6K
11:20 750.78 750.87 750.75 750.76 180,073.4K
11:21 750.80 750.96 750.80 750.96 77,919.9K
11:22 750.96 751.04 750.96 751.02 68,695.5K
11:23 751.07 751.07 750.91 750.91 93,066.1K
11:24 750.98 751.04 750.96 750.96 39,300.6K
11:25 750.94 751.00 750.87 751.00 66,958.7K
11:26 751.07 751.16 751.07 751.15 64,718.3K
11:27 751.43 751.68 751.43 751.68 166,440.1K
11:28 751.71 751.74 751.68 751.74 77,273.3K
11:29 751.80 751.80 751.54 751.54 124,495.6K
11:30 751.47 751.52 751.47 751.52 38,349.1K
11:31 751.65 751.91 751.65 751.91 100,117.9K
11:32 752.02 752.22 752.02 752.22 82,326.5K
11:33 752.48 752.48 752.24 752.24 158,912.7K
11:34 752.35 752.58 752.35 752.58 220,127.9K
11:35 752.53 752.61 752.53 752.61 131,649.6K
11:36 752.67 752.67 752.42 752.43 60,047.5K
11:37 752.71 752.80 752.71 752.80 91,652.9K
11:38 752.85 753.05 752.81 753.05 78,121.1K
11:39 753.21 753.70 753.21 753.52 201,375.1K
11:40 753.58 753.92 753.58 753.92 130,973.4K
11:41 753.86 753.86 753.74 753.74 119,808.3K
11:42 753.73 753.75 753.68 753.75 123,574.0K
11:43 753.77 753.77 753.67 753.70 84,937.5K
11:44 753.76 753.93 753.76 753.93 156,577.1K
11:45 753.94 754.24 753.94 754.24 265,333.8K
11:46 754.57 754.59 754.44 754.47 195,082.8K
11:47 754.54 754.54 754.44 754.47 117,296.5K
11:48 754.83 755.07 754.83 755.07 238,149.1K
11:49 755.00 755.30 755.00 755.30 147,501.8K
11:50 755.39 755.39 755.25 755.33 218,305.8K
11:51 755.46 755.52 755.46 755.48 133,666.4K
11:52 755.53 755.75 755.53 755.66 204,079.9K
11:53 755.63 755.63 755.41 755.41 115,717.1K
11:54 755.45 755.58 755.45 755.58 159,882.0K
11:55 755.69 756.29 755.69 756.21 303,129.9K
11:56 756.23 756.23 755.84 755.84 144,496.0K
11:57 755.72 755.95 755.72 755.95 126,101.1K
11:58 755.94 755.94 755.77 755.83 92,506.7K
11:59 755.68 755.72 755.67 755.67 92,421.8K
12:00 755.53 755.53 755.39 755.39 126,241.4K
12:01 755.50 755.56 755.27 755.27 102,071.9K
12:02 755.25 755.27 755.17 755.17 81,951.4K
12:03 755.19 755.25 755.13 755.13 71,457.5K
12:04 755.18 755.56 755.18 755.56 70,113.5K
12:05 755.88 756.25 755.88 756.22 189,467.2K
12:06 756.18 756.32 756.18 756.31 121,679.6K
12:07 756.33 756.40 756.30 756.40 95,154.3K
12:08 756.43 756.76 756.43 756.76 191,175.5K
12:09 756.69 756.69 756.53 756.53 122,438.5K
12:10 756.59 756.82 756.59 756.82 117,912.2K
12:11 756.85 756.87 756.53 756.53 122,837.4K
12:12 756.28 756.28 755.76 755.83 219,062.5K
12:13 755.84 756.00 755.84 756.00 67,592.5K
12:14 756.04 756.04 755.89 755.94 86,909.2K
12:15 755.99 756.21 755.99 756.21 44,268.5K
12:16 756.28 756.54 756.28 756.54 92,675.5K
12:17 756.55 756.55 756.41 756.49 72,546.1K
12:18 756.47 756.57 756.47 756.51 92,497.5K
12:19 756.37 756.44 756.37 756.40 83,866.0K
12:20 756.33 756.33 756.28 756.28 70,941.5K
12:21 756.25 756.59 756.25 756.59 126,565.7K
12:22 756.61 756.61 756.49 756.49 73,744.3K
12:23 756.43 756.53 756.40 756.53 47,560.5K
12:24 756.55 756.56 756.37 756.37 69,878.4K
12:25 756.34 756.60 756.34 756.60 71,041.4K
12:26 756.68 757.18 756.68 757.18 141,524.3K
12:27 757.25 757.98 757.25 757.98 268,502.0K
12:28 757.99 758.00 757.84 757.84 189,024.5K
12:29 757.84 758.20 757.84 758.20 208,653.6K
12:30 758.20 758.43 758.17 758.17 299,606.4K
12:31 758.12 758.12 757.74 757.74 161,833.9K
12:32 757.65 757.70 757.65 757.69 184,407.6K
12:33 757.68 757.80 757.66 757.66 110,962.5K
12:34 757.64 757.73 757.60 757.73 56,675.4K
12:35 757.69 757.84 757.60 757.81 102,675.5K
12:36 757.75 757.75 757.62 757.62 67,878.0K
12:37 757.60 757.77 757.60 757.77 93,131.4K
12:38 757.78 757.78 757.68 757.68 56,112.5K
12:39 757.68 757.68 757.57 757.63 85,892.0K
12:40 757.61 758.12 757.61 758.12 97,378.6K
12:41 758.11 758.11 757.96 757.96 94,697.4K
12:42 757.91 758.05 757.91 758.02 58,206.4K
12:43 758.00 758.02 757.81 758.02 120,696.1K
12:44 757.81 757.81 757.78 757.78 121,528.0K
12:45 757.74 757.75 757.68 757.68 87,910.0K
12:46 757.63 757.63 757.52 757.52 112,310.5K
12:47 757.47 757.47 757.27 757.27 89,796.9K
12:48 757.34 757.78 757.34 757.73 151,546.5K
12:49 757.73 758.02 757.73 757.92 87,917.2K
12:50 757.70 757.70 757.62 757.62 63,134.6K
12:51 757.68 757.81 757.68 757.81 63,812.2K
12:52 757.74 757.74 757.63 757.63 52,745.9K
12:53 757.56 757.66 757.56 757.65 65,920.6K
12:54 757.82 757.89 757.82 757.89 73,819.3K
12:55 757.89 757.89 757.77 757.80 61,179.3K
12:56 757.81 758.10 757.81 758.10 88,947.2K
12:57 758.15 758.34 758.15 758.34 137,122.1K
12:58 758.39 758.39 758.21 758.21 134,144.2K
12:59 758.15 758.15 758.00 758.02 66,737.4K
13:00 758.12 758.20 758.12 758.20 102,006.5K
13:01 758.46 758.46 758.21 758.21 92,759.5K
13:02 758.19 758.24 758.07 758.07 67,108.8K
13:03 758.02 758.02 757.78 757.78 71,387.7K
13:04 757.74 757.74 757.68 757.68 77,543.0K
13:05 757.46 757.46 757.37 757.40 111,105.3K
13:06 757.39 757.46 757.39 757.43 57,930.3K
13:07 757.31 757.31 757.19 757.19 52,207.4K
13:08 757.24 757.24 757.15 757.18 88,847.5K
13:09 757.14 757.14 757.04 757.09 81,637.5K
13:10 757.08 757.15 757.06 757.13 54,703.5K
13:11 757.13 757.14 757.05 757.07 63,553.2K
13:12 757.07 757.18 757.07 757.11 32,978.6K
13:13 757.10 757.30 757.10 757.30 42,202.7K
13:14 757.47 757.57 757.47 757.50 65,242.9K
13:15 757.51 757.53 757.51 757.53 45,025.8K
13:16 757.55 757.66 757.55 757.64 72,201.3K
13:17 757.63 757.67 757.60 757.60 49,374.5K
13:18 757.55 757.60 757.50 757.60 44,018.2K
13:19 757.67 757.71 757.62 757.65 29,593.5K
13:20 757.56 757.56 757.49 757.52 57,751.9K
13:21 757.48 757.48 757.37 757.37 37,076.1K
13:22 757.50 757.53 757.44 757.44 93,189.8K
13:23 757.45 757.48 757.40 757.48 57,151.3K
13:24 757.49 757.51 757.45 757.45 54,342.1K
13:25 757.35 757.35 757.21 757.22 101,656.9K
13:26 757.21 757.21 756.78 756.78 139,687.3K
13:27 756.66 756.67 756.62 756.62 118,284.4K
13:28 756.66 756.80 756.66 756.80 58,585.6K
13:29 756.69 756.72 756.69 756.72 37,953.1K
13:30 756.75 756.75 756.41 756.41 74,985.9K
13:31 756.39 756.50 756.28 756.50 131,266.5K
13:32 756.47 756.47 756.35 756.35 85,675.2K
13:33 756.36 756.37 756.30 756.37 78,481.2K
13:34 756.40 756.51 756.40 756.51 48,920.0K
13:35 756.61 756.64 756.44 756.44 104,712.8K
13:36 756.48 756.48 756.45 756.45 96,767.6K
13:37 756.43 756.55 756.43 756.55 50,312.4K
13:38 756.56 756.56 756.47 756.47 60,041.5K
13:39 756.47 756.69 756.47 756.67 62,211.9K
13:40 756.68 756.70 756.67 756.70 37,888.6K
13:41 756.72 757.06 756.72 757.06 96,252.8K
13:42 757.09 757.09 756.98 757.01 48,207.1K
13:43 757.05 757.12 757.05 757.12 40,168.2K
13:44 757.11 757.21 757.11 757.21 33,244.4K
13:45 757.26 757.26 756.75 756.75 69,374.7K
13:46 756.74 756.96 756.74 756.96 33,702.5K
13:47 756.98 757.07 756.98 757.06 35,457.8K
13:48 757.09 757.09 757.02 757.02 21,861.6K
13:49 756.99 757.07 756.99 757.07 40,573.2K
13:50 757.08 757.12 757.06 757.12 72,214.4K
13:51 757.29 757.33 757.29 757.29 65,647.8K
13:52 757.35 757.39 757.33 757.34 65,076.6K
13:53 757.44 757.66 757.44 757.66 73,818.7K
13:54 757.72 757.74 757.70 757.70 60,058.3K
13:55 757.61 757.68 757.55 757.68 49,974.3K
13:56 757.70 757.73 757.68 757.73 55,012.2K
13:57 757.89 757.96 757.89 757.95 99,891.1K
13:58 757.89 757.89 757.84 757.86 118,128.0K
13:59 757.73 757.75 757.71 757.71 76,567.7K
14:00 757.66 757.79 757.66 757.73 34,081.9K
14:01 757.76 757.76 757.72 757.72 34,258.8K
14:02 757.73 757.73 757.64 757.71 41,344.0K
14:03 757.71 757.71 757.66 757.69 44,466.0K
14:04 757.77 757.96 757.77 757.96 124,932.1K
14:05 758.05 758.11 758.05 758.11 135,896.8K
14:06 758.14 758.14 757.74 757.74 128,007.5K
14:07 757.80 757.97 757.80 757.97 63,076.0K
14:08 758.04 758.13 758.04 758.13 87,030.3K
14:09 758.18 758.26 758.18 758.26 105,231.4K
14:10 758.27 758.41 758.27 758.41 80,930.5K
14:11 758.44 758.69 758.44 758.69 149,393.4K
14:12 758.70 758.72 758.70 758.70 106,372.2K
14:13 758.73 758.91 758.73 758.91 96,084.2K
14:14 759.02 759.27 759.02 759.27 177,446.6K
14:15 759.39 759.48 759.30 759.30 188,130.1K
14:16 759.28 759.31 759.23 759.23 118,213.1K
14:17 759.20 759.21 759.19 759.19 75,131.7K
14:18 759.12 759.14 759.11 759.11 77,013.7K
14:19 759.11 759.11 758.91 758.91 74,172.8K
14:20 758.94 759.05 758.94 759.05 72,696.0K
14:21 759.05 759.05 759.00 759.01 63,072.0K
14:22 758.99 758.99 758.92 758.96 78,435.1K
14:23 758.91 758.95 758.90 758.91 85,365.9K
14:24 758.89 758.89 758.59 758.59 128,842.1K
14:25 758.58 758.58 758.56 758.56 65,269.3K
14:26 758.62 758.72 758.62 758.70 42,867.6K
14:27 758.75 758.76 758.70 758.76 96,993.3K
14:28 758.83 759.09 758.83 759.09 104,921.0K
14:29 759.11 759.24 759.11 759.24 68,741.8K
14:30 759.22 759.35 759.22 759.35 68,827.9K
14:31 759.44 759.44 759.39 759.39 75,025.5K
14:32 759.41 759.43 759.39 759.39 75,624.6K
14:33 759.41 759.46 759.41 759.46 57,345.6K
14:34 759.48 759.54 759.17 759.17 144,924.4K
14:35 759.13 759.13 759.10 759.10 86,202.2K
14:36 759.07 759.17 759.07 759.16 65,937.2K
14:37 759.13 759.15 759.08 759.08 43,928.2K
14:38 758.90 758.93 758.83 758.83 82,730.5K
14:39 758.69 758.69 758.21 758.21 150,543.2K
14:40 758.22 758.26 758.17 758.25 138,822.8K
14:41 758.19 758.20 758.14 758.20 73,339.1K
14:42 758.12 758.12 758.05 758.07 74,502.2K
14:43 758.11 758.13 758.08 758.11 61,689.5K
14:44 758.08 758.11 758.08 758.11 36,043.3K
14:45 758.12 758.25 758.12 758.19 35,511.4K
14:46 758.16 758.30 758.16 758.30 42,989.5K
14:47 758.33 758.41 758.33 758.40 41,996.0K
14:48 758.41 758.41 758.33 758.34 29,730.9K
14:49 758.27 758.29 758.25 758.29 35,361.2K
14:50 758.33 758.35 758.31 758.35 33,240.1K
14:51 758.35 758.49 758.35 758.49 34,392.7K
14:52 758.49 758.49 758.38 758.38 31,840.4K
14:53 758.33 758.40 758.32 758.32 25,627.4K
14:54 758.40 758.43 758.40 758.40 36,450.9K
14:55 758.40 758.42 758.39 758.42 38,777.0K
14:56 758.38 758.45 758.38 758.45 29,250.7K
14:57 758.43 758.43 758.38 758.43 45,470.1K
14:58 758.49 758.55 758.49 758.55 34,736.2K
14:59 758.61 758.65 758.61 758.61 35,668.0K
15:00 758.66 758.96 758.66 758.96 110,420.4K
15:01 759.00 759.00 758.82 758.82 48,259.4K
15:02 758.84 758.98 758.81 758.98 73,592.1K
15:03 759.01 759.30 759.01 759.30 143,329.5K
15:04 759.29 759.29 759.16 759.16 83,744.4K
15:05 759.18 759.39 759.18 759.39 129,233.0K
15:06 759.36 759.54 759.36 759.54 152,221.4K
15:07 759.62 759.66 759.59 759.59 85,528.1K
15:08 759.50 759.50 759.14 759.14 80,981.8K
15:09 758.95 759.08 758.95 758.95 136,006.9K
15:10 759.00 759.18 759.00 759.18 57,919.4K
15:11 759.19 759.19 759.15 759.15 43,901.6K
15:12 759.20 759.21 759.06 759.06 80,077.1K
15:13 758.99 758.99 758.71 758.71 80,765.8K
15:14 758.64 758.64 758.57 758.57 88,126.2K
15:15 758.55 758.55 758.25 758.25 158,080.4K
15:16 758.31 758.31 758.25 758.25 74,072.0K
15:17 758.28 758.34 758.28 758.34 57,439.1K
15:18 758.33 758.37 758.33 758.37 45,180.7K
15:19 758.35 758.35 757.86 757.86 83,115.4K
15:20 757.83 758.12 757.83 758.12 74,383.5K
15:21 758.07 758.11 758.07 758.08 63,470.6K
15:22 758.02 758.02 757.73 757.73 71,277.3K
15:23 757.73 757.73 757.32 757.32 151,565.4K
15:24 757.17 757.17 757.09 757.09 154,266.8K
15:25 757.07 757.07 756.73 756.73 116,441.7K
15:26 756.69 756.85 756.69 756.85 122,873.8K
15:27 756.86 756.95 756.85 756.95 77,198.0K
15:28 756.89 756.98 756.87 756.98 106,629.8K
15:29 757.06 757.47 757.06 757.47 85,959.3K
15:30 757.44 757.45 757.39 757.39 48,555.8K
15:31 757.27 757.28 757.21 757.21 36,866.5K
15:32 757.20 757.20 757.04 757.10 36,439.5K
15:33 757.07 757.10 756.98 756.98 47,106.6K
15:34 756.45 756.58 756.45 756.53 139,149.2K
15:35 756.58 756.58 756.52 756.58 61,713.6K
15:36 756.68 756.76 756.68 756.74 40,021.0K
15:37 756.70 756.70 756.59 756.67 57,267.3K
15:38 756.75 756.80 756.75 756.78 31,015.5K
15:39 756.85 756.87 756.83 756.87 62,084.5K
15:40 756.90 756.90 756.75 756.75 39,792.1K
15:41 756.80 756.84 756.80 756.84 60,101.3K
15:42 756.87 756.93 756.86 756.93 64,375.6K
15:43 756.95 757.24 756.95 757.24 52,672.4K
15:44 757.25 757.28 757.22 757.22 54,473.1K
15:45 757.33 757.33 757.28 757.30 69,456.7K
15:46 757.31 757.31 757.09 757.09 51,369.5K
15:47 757.12 757.20 757.12 757.20 42,921.0K
15:48 757.16 757.29 757.16 757.29 38,225.1K
15:49 757.21 757.30 757.13 757.30 62,338.6K
15:50 757.31 757.32 757.10 757.10 113,869.1K
15:51 757.09 757.12 757.03 757.03 94,424.8K
15:52 757.09 757.11 757.07 757.07 51,983.1K
15:53 757.11 757.13 757.09 757.09 34,965.9K
15:54 757.15 757.15 757.03 757.06 53,585.2K
15:55 757.06 757.31 757.06 757.31 35,288.9K
15:56 757.46 757.46 757.35 757.35 66,480.1K
15:57 757.35 757.39 757.35 757.36 33,796.1K
15:58 757.37 757.37 757.24 757.24 53,490.7K
15:59 757.22 757.41 757.22 757.41 64,382.9K
16:00 757.49 757.70 757.49 757.70 107,678.8K
16:01 757.71 757.74 757.67 757.74 76,000.8K
16:02 757.76 757.79 757.71 757.79 58,580.7K
16:03 757.89 758.20 757.89 758.13 115,343.8K
16:04 758.07 758.07 757.80 757.84 121,172.3K
16:05 757.82 757.86 757.60 757.60 62,197.7K
16:06 757.59 757.66 757.53 757.66 55,322.3K
16:07 757.71 758.00 757.71 758.00 69,057.2K
16:08 757.94 758.03 757.94 758.03 37,498.9K
16:09 758.03 758.15 758.03 758.15 42,602.1K
16:10 758.20 758.39 758.20 758.39 122,039.0K
16:11 758.48 758.48 758.35 758.35 113,005.9K
16:12 758.34 758.34 758.22 758.22 92,510.6K
16:13 758.36 758.62 758.36 758.62 173,542.4K
16:14 758.68 758.68 758.49 758.49 121,146.0K
16:15 758.52 758.54 758.47 758.47 125,801.7K
16:16 758.46 758.49 758.39 758.39 120,280.5K
16:17 758.42 758.45 758.40 758.40 128,014.5K
16:18 758.49 758.63 758.49 758.63 107,017.7K
16:19 758.59 758.64 758.30 758.64 151,365.1K
16:20 758.79 759.21 758.79 759.21 257,344.1K
16:21 759.22 759.60 759.22 759.60 222,380.8K
16:22 759.72 759.72 759.40 759.62 245,159.6K
16:23 759.60 759.80 759.60 759.80 166,445.7K
16:24 759.85 759.97 759.85 759.97 130,136.5K
16:25 759.96 760.20 759.84 760.20 237,250.1K
16:26 760.13 760.34 760.13 760.25 147,167.0K
16:27 760.35 760.45 760.35 760.45 195,333.3K
16:28 760.56 760.61 760.56 760.58 158,014.0K
16:29 760.30 760.30 760.26 760.28 149,836.6K
16:30 760.24 760.25 760.17 760.22 104,413.4K
16:31 760.25 760.49 760.25 760.49 202,654.2K
16:32 760.49 760.49 759.28 759.28 260,204.5K
16:33 759.37 759.51 759.37 759.51 132,013.7K
16:34 759.61 759.77 759.61 759.75 84,270.3K
16:35 759.67 759.69 759.59 759.66 98,946.2K
16:36 759.73 759.87 759.73 759.85 78,065.4K
16:37 759.84 759.91 759.78 759.78 54,805.8K
16:38 759.48 759.48 759.30 759.30 91,015.8K
16:39 759.29 759.57 759.29 759.57 68,008.4K
16:40 759.61 759.68 759.60 759.68 122,159.3K
16:41 759.74 759.96 759.54 759.54 99,111.2K
16:42 759.65 759.65 759.33 759.33 119,954.4K
16:43 759.39 759.61 759.39 759.61 123,572.7K
16:44 759.55 759.66 759.55 759.66 58,492.0K
16:45 759.73 759.80 759.73 759.76 49,805.3K
16:46 759.75 759.75 758.96 758.96 136,134.9K
16:47 759.03 759.06 758.98 758.98 112,420.1K
16:48 758.94 758.94 758.81 758.90 103,910.9K
16:49 758.91 758.95 758.91 758.93 42,304.7K
16:50 758.94 759.06 758.94 759.02 52,418.5K
16:51 759.01 759.02 758.86 758.90 83,224.0K
16:52 758.88 758.89 758.82 758.83 52,887.7K
16:53 758.91 759.08 758.91 759.08 56,230.7K
16:54 759.07 759.07 758.85 758.94 86,476.1K
16:55 758.92 759.00 758.92 758.98 81,368.2K
16:56 758.97 758.98 758.96 758.96 72,352.4K
16:57 759.12 759.27 759.12 759.27 57,585.6K
16:58 759.26 759.31 759.06 759.31 112,682.8K
16:59 759.25 759.26 759.22 759.26 70,875.7K
17:00 759.32 759.47 759.32 759.41 94,504.6K
17:01 759.27 759.39 759.27 759.38 78,910.0K
17:02 759.38 759.42 759.37 759.42 67,090.5K
17:03 759.44 759.47 759.26 759.26 99,551.0K
17:04 759.33 759.48 759.33 759.48 215,264.6K
17:05 759.59 759.96 759.59 759.96 162,246.2K
17:06 760.11 760.11 760.04 760.04 188,384.8K
17:07 759.96 759.98 759.76 759.76 104,647.2K
17:08 759.60 759.60 759.30 759.30 132,948.8K
17:09 758.80 758.80 758.63 758.63 280,663.1K
17:10 758.59 758.59 758.53 758.53 90,248.7K
17:11 758.72 758.91 758.70 758.70 84,885.1K
17:12 758.75 758.87 758.75 758.87 73,543.1K
17:13 758.96 765.26 758.96 765.24 82,489.1K
17:14 765.23 765.27 765.16 765.16 90,420.6K
17:15 765.19 765.50 765.19 765.47 106,472.8K
17:16 765.54 765.54 765.17 765.17 90,876.0K
17:17 765.19 765.19 764.97 764.97 79,652.9K
17:18 764.91 764.93 764.79 764.79 81,258.8K
17:19 764.31 764.31 763.96 763.96 317,581.5K
17:20 763.99 764.23 763.99 764.23 122,978.3K
17:21 764.33 764.33 764.27 764.31 91,102.3K
17:22 764.39 764.39 764.11 764.28 104,834.6K
17:23 764.45 764.50 764.45 764.50 93,244.2K
17:24 764.45 764.45 764.22 764.31 74,597.7K
17:25 764.24 764.25 764.23 764.23 108,087.2K
17:26 764.24 764.27 764.24 764.27 102,469.6K
17:27 764.21 764.34 764.18 764.34 88,258.4K
17:28 764.49 764.56 763.44 763.44 206,095.4K
17:29 763.77 763.82 763.77 763.81 96,721.7K
17:30 763.55 763.55 762.15 762.80 658,531.2K
17:31 762.46 762.46 762.19 762.28 251,392.3K
17:32 762.37 762.53 762.37 762.53 115,553.1K
17:33 762.55 762.95 762.55 762.95 123,232.9K
17:34 762.88 762.88 762.78 762.82 88,737.9K
17:35 762.83 762.90 762.83 762.90 41,968.7K
17:36 762.95 763.22 762.95 763.22 86,555.3K
17:37 763.32 763.36 763.32 763.32 88,136.8K
17:38 763.40 763.43 763.39 763.39 76,755.9K
17:39 763.42 763.42 763.32 763.32 58,104.9K
17:40 763.25 763.31 763.23 763.31 62,277.5K
17:41 763.28 763.28 763.18 763.18 70,090.3K
17:42 763.15 763.15 762.97 762.97 66,642.6K
17:43 762.83 762.83 762.75 762.79 109,132.1K
17:44 762.75 762.75 762.23 762.23 161,590.7K
17:45 762.12 762.24 762.10 762.24 147,476.3K
17:46 762.26 762.41 762.26 762.41 89,532.2K
17:47 762.53 762.84 762.53 762.84 74,517.1K
17:48 763.01 763.10 763.01 763.10 99,944.5K
17:49 763.13 763.13 762.95 762.95 66,380.3K
17:50 763.04 763.33 763.04 763.33 89,031.9K
17:51 763.33 763.33 763.27 763.27 77,005.7K
17:52 763.14 763.14 763.10 763.11 72,727.2K
17:53 763.14 763.15 763.12 763.13 63,678.4K
17:54 763.21 763.23 763.05 763.05 76,617.6K
17:55 762.91 763.26 762.91 763.26 84,941.3K
17:56 763.32 763.39 763.32 763.39 63,159.0K
17:57 763.36 763.36 763.17 763.17 78,323.0K
17:58 763.20 763.20 763.06 763.16 66,823.2K
17:59 763.34 763.82 763.34 763.82 85,355.8K
18:00 763.85 764.42 763.85 764.35 233,104.7K
18:01 764.36 764.36 764.16 764.25 108,796.3K
18:02 764.27 764.27 764.12 764.12 102,960.6K
18:03 764.08 764.08 763.91 763.91 80,817.9K
18:04 763.93 763.93 763.86 763.86 88,466.7K
18:05 763.79 764.20 763.79 764.20 63,169.8K
18:06 764.18 764.19 764.17 764.19 49,354.8K
18:07 764.23 764.48 764.23 764.47 119,659.4K
18:08 764.31 764.31 764.01 764.02 68,167.2K
18:09 763.99 764.02 763.92 764.02 55,931.0K
18:10 764.08 764.15 764.08 764.15 59,217.6K
18:11 764.18 764.48 764.18 764.48 107,803.4K
18:12 764.67 764.70 764.53 764.53 112,783.1K
18:13 764.51 764.51 763.93 763.93 91,290.9K
18:14 763.74 763.78 763.74 763.78 93,180.2K
18:15 763.76 763.81 763.76 763.81 62,687.8K
18:16 763.80 763.84 763.65 763.65 43,680.9K
18:17 763.30 763.38 763.30 763.33 91,951.0K
18:18 763.36 763.39 763.33 763.39 55,408.9K
18:19 763.42 763.42 763.13 763.13 76,215.3K
18:20 763.09 763.36 763.09 763.36 129,258.4K
18:21 763.48 763.58 763.46 763.58 144,535.0K
18:22 763.63 763.74 763.63 763.73 65,441.1K
18:23 763.74 763.74 763.59 763.59 75,115.7K
18:24 763.68 763.82 763.64 763.82 99,724.1K
18:25 763.96 764.10 763.96 764.10 108,957.6K
18:26 764.02 764.04 763.72 763.72 81,299.7K
18:27 763.86 763.87 763.80 763.80 98,247.6K
18:28 763.86 764.01 763.81 764.01 96,243.2K
18:29 763.98 764.04 763.97 764.04 42,444.6K
18:30 764.12 764.14 764.12 764.14 70,196.5K
18:31 764.14 764.17 764.13 764.14 65,524.8K
18:32 764.11 764.11 764.01 764.01 111,736.3K
18:33 763.92 763.92 763.84 763.88 91,436.6K
18:34 763.88 763.91 763.86 763.91 47,623.5K
18:35 763.90 763.90 763.77 763.77 64,077.4K
18:36 763.81 763.83 763.73 763.73 42,242.7K
18:37 763.75 763.84 763.75 763.76 32,694.6K
18:38 763.71 763.76 763.71 763.72 63,399.9K
18:39 763.64 763.73 763.55 763.65 91,252.4K
18:40 763.69 763.69 763.69 763.69 39,221.0K
18:51 763.75 763.75 763.75 763.75 81,810.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 746.73 752.58 742.24 752.58 0.0M
2025-09-25 750.85 752.97 745.86 748.15 42,853.4M
2025-09-24 744.68 759.84 740.94 748.74 69,610.0M
2025-09-22 755.98 756.72 746.12 752.76 85,287.9M
2025-09-19 774.03 775.69 758.50 759.15 81,374.8M
2025-09-18 781.98 783.13 772.57 775.83 73,893.9M
2025-09-17 778.45 784.49 775.71 782.01 59,236.1M
2025-09-16 783.49 786.37 772.15 780.58 69,549.1M
2025-09-15 773.48 782.55 765.82 780.52 61,493.5M
2025-09-12 781.10 781.58 764.13 776.13 101,664.3M
2025-09-11 791.28 791.28 781.39 782.05 75,212.9M
2025-09-10 808.24 812.68 789.96 790.44 48,629.0M
2025-09-09 818.43 822.07 810.15 812.05 54,671.8M
2025-09-08 822.68 825.54 815.90 817.34 43,691.5M
2025-09-05 818.62 822.90 818.11 819.70 41,194.2M
2025-09-04 820.99 824.99 812.23 814.73 46,391.1M
2025-09-03 818.14 822.05 814.58 817.54 40,357.7M
2025-09-02 825.33 826.04 813.46 814.08 61,968.7M
2025-09-01 837.31 838.66 827.42 827.42 42,107.4M
2025-08-29 832.48 833.89 827.96 831.94 78,821.3M
2025-08-28 835.93 836.44 831.20 836.18 47,652.8M
2025-08-27 828.21 835.01 827.36 834.26 56,857.0M
2025-08-26 829.85 832.81 823.91 826.59 40,460.8M
2025-08-25 824.17 825.30 816.35 824.88 51,507.9M
2025-08-22 828.32 833.82 823.54 826.81 64,167.0M
2025-08-21 844.60 844.60 827.40 828.42 98,113.7M
2025-08-20 852.06 853.47 840.33 846.08 59,246.8M
2025-08-19 857.84 860.08 849.19 849.97 75,669.3M
2025-08-18 851.14 855.28 844.06 844.89 65,610.4M
2025-08-15 861.47 868.79 859.27 865.35 76,281.6M
2025-08-14 852.33 862.79 848.09 859.07 86,980.6M
2025-08-13 860.37 861.13 853.33 859.64 76,772.8M
2025-08-12 855.73 858.82 853.45 857.88 72,792.4M
2025-08-11 862.15 864.12 855.11 856.63 105,798.6M
2025-08-08 839.02 844.37 833.80 843.61 83,906.1M
2025-08-07 813.16 843.60 812.79 834.76 162,630.6M
2025-08-06 804.94 807.06 793.65 796.28 59,863.1M
2025-08-05 806.68 809.05 801.68 803.61 53,905.0M
2025-08-04 785.81 804.74 784.43 803.99 51,742.5M
2025-08-01 789.53 791.86 783.49 784.09 42,550.6M
2025-07-31 771.99 785.31 765.99 785.31 62,660.3M
2025-07-30 773.39 773.79 763.83 769.47 44,747.1M
2025-07-29 795.19 800.99 773.91 774.72 64,009.8M
2025-07-28 802.43 808.85 792.54 792.94 102,145.4M
2025-07-25 824.84 825.96 803.69 805.27 107,672.1M
2025-07-24 835.02 835.04 821.63 821.95 51,592.5M
2025-07-23 838.68 841.89 832.20 835.58 64,690.5M
2025-07-22 829.20 836.27 825.60 834.95 59,508.9M
2025-07-21 829.45 833.43 826.64 831.61 69,649.2M
2025-07-18 814.70 821.63 802.51 820.32 114,582.7M
2025-07-17 824.38 825.01 814.56 815.30 83,457.4M
2025-07-16 815.99 823.33 813.09 821.05 73,352.6M
2025-07-15 808.19 816.71 804.88 815.45 75,920.2M
2025-07-14 776.53 800.19 775.28 798.30 93,506.2M
2025-07-11 802.72 802.72 782.61 783.67 89,023.7M
2025-07-10 803.04 809.26 798.87 808.81 63,247.5M
2025-07-09 808.86 808.86 792.39 795.84 81,216.6M
2025-07-08 810.14 818.46 808.16 818.40 62,608.3M
2025-07-07 820.19 820.26 811.78 812.43 54,035.5M
2025-07-04 826.79 829.31 820.65 823.48 53,684.9M
2025-07-03 831.95 836.99 829.27 830.84 89,214.8M
2025-07-02 840.65 840.65 828.89 830.37 73,655.6M
2025-07-01 842.82 844.70 837.94 842.41 85,681.8M
2025-06-30 832.78 840.96 830.04 840.89 82,607.4M
2025-06-27 828.52 832.70 824.79 829.68 55,929.9M
2025-06-26 829.06 831.69 825.44 829.84 45,478.4M
2025-06-25 817.84 828.27 817.84 828.27 57,169.1M
2025-06-24 810.53 815.36 807.02 813.76 57,990.0M
2025-06-23 815.29 821.01 810.28 819.04 57,818.0M
2025-06-20 822.23 822.78 813.58 814.16 60,802.8M
2025-06-19 823.82 825.76 814.91 823.30 64,419.4M
2025-06-18 825.20 827.70 819.93 823.21 54,793.8M
2025-06-17 809.94 824.02 808.07 822.45 58,753.7M
2025-06-16 811.08 813.75 803.35 810.27 56,253.1M
2025-06-13 804.02 812.37 803.99 808.75 34,800.4M
2025-06-11 804.86 810.60 801.43 803.92 47,754.0M
2025-06-10 809.54 811.99 793.89 805.10 61,966.7M
2025-06-09 813.35 815.22 802.37 803.59 61,627.1M
2025-06-06 838.48 853.24 817.43 817.91 179,426.8M
2025-06-05 842.96 845.32 836.63 838.20 47,850.2M
2025-06-04 839.51 845.20 832.94 838.84 92,931.7M
2025-06-03 826.28 834.67 823.96 834.29 69,996.0M
2025-06-02 826.10 832.02 818.26 830.06 75,560.9M
2025-05-30 831.67 838.42 825.82 834.77 61,922.9M
2025-05-29 819.57 833.96 816.71 830.61 51,296.9M
2025-05-28 803.02 816.15 801.89 812.31 82,084.3M
2025-05-27 792.18 799.11 789.18 798.29 61,611.3M
2025-05-26 798.35 798.35 787.38 787.38 56,017.7M
2025-05-23 809.90 812.45 804.64 807.15 48,885.1M
2025-05-22 811.10 817.53 802.70 813.01 87,650.5M
2025-05-21 818.65 822.87 814.30 817.80 52,353.8M
2025-05-20 825.94 826.14 816.28 816.28 45,558.9M
2025-05-19 825.94 833.33 822.84 831.71 44,893.7M
2025-05-16 822.69 830.06 804.27 816.17 104,670.6M
2025-05-15 833.74 833.74 816.82 820.73 76,728.9M
2025-05-14 840.99 847.56 837.56 845.07 46,907.1M
2025-05-13 842.86 844.72 834.75 844.72 51,125.6M
2025-05-12 840.72 844.91 833.32 840.02 68,567.5M
2025-05-08 821.37 824.15 813.37 817.92 44,335.7M
2025-05-07 805.06 816.10 800.00 812.85 67,031.0M
2025-05-06 776.58 809.92 776.46 808.33 78,825.7M
2025-05-05 800.49 803.25 774.55 776.36 79,858.5M
2025-05-02 817.89 818.75 807.12 807.45 41,152.0M
2025-04-30 832.14 839.02 821.06 830.20 94,452.4M
2025-04-29 843.14 848.55 833.52 840.60 80,851.9M
2025-04-28 844.45 855.76 836.06 851.98 156,781.3M
2025-04-25 829.15 844.22 828.08 843.36 115,764.6M
2025-04-24 833.74 837.58 822.11 824.58 67,341.0M
2025-04-23 835.18 837.07 824.69 829.19 85,160.3M
2025-04-22 845.94 848.52 837.53 841.58 82,451.1M
2025-04-21 824.31 840.13 824.31 839.89 75,501.6M
2025-04-18 816.29 823.07 800.52 822.38 81,610.1M
2025-04-17 805.55 812.18 802.56 811.81 73,445.1M
2025-04-16 791.14 807.23 788.58 805.21 71,699.8M
2025-04-15 793.62 796.40 783.27 792.43 61,890.9M
2025-04-14 787.79 796.13 776.69 792.07 67,672.3M
2025-04-11 771.76 784.28 766.09 783.01 89,580.0M
2025-04-10 752.58 759.75 741.31 756.40 106,422.2M
2025-04-09 734.16 736.98 707.69 716.58 146,121.1M
2025-04-08 747.56 752.45 736.74 747.90 84,172.9M
2025-04-07 732.70 769.58 732.03 736.75 189,295.1M
2025-04-04 794.58 800.48 767.37 768.39 149,257.9M
2025-04-03 812.56 816.98 787.08 788.52 110,517.1M
2025-04-02 801.68 810.73 799.83 805.16 88,719.7M
2025-04-01 823.12 827.11 802.85 812.32 114,791.0M
2025-03-31 835.22 841.03 815.96 818.48 92,964.6M
2025-03-28 846.40 853.12 831.29 839.63 127,564.4M
2025-03-27 862.59 862.59 848.21 853.86 92,431.2M
2025-03-26 878.13 881.88 866.48 867.12 63,869.6M
2025-03-25 881.31 883.57 860.76 872.16 101,038.1M
2025-03-24 877.24 880.38 869.52 879.39 78,991.1M
2025-03-21 884.88 889.71 875.05 875.05 102,528.7M
2025-03-20 906.16 906.98 885.26 886.04 126,164.6M
2025-03-19 914.13 920.97 903.45 904.19 87,495.6M
2025-03-18 896.43 932.00 892.17 926.22 107,463.9M
2025-03-17 878.77 892.81 870.61 892.07 101,809.7M
2025-03-14 843.30 865.34 838.92 865.34 88,495.3M
2025-03-13 843.74 845.35 829.83 835.19 110,344.5M
2025-03-12 853.37 854.95 845.95 851.49 67,759.6M
2025-03-11 837.98 857.39 833.60 856.88 69,584.6M
2025-03-10 836.33 842.10 831.04 839.46 73,737.5M
2025-03-07 834.59 841.03 822.19 823.71 152,065.3M
2025-03-06 835.29 835.29 823.33 830.02 101,326.0M
2025-03-05 842.68 851.83 839.36 842.21 107,959.5M
2025-03-04 830.17 842.86 829.73 842.02 127,312.5M
2025-03-03 836.78 838.09 817.15 817.15 113,239.7M
2025-02-28 847.24 848.45 832.47 840.55 124,826.1M
2025-02-27 877.65 879.70 853.15 854.33 113,196.3M
2025-02-26 892.77 893.37 865.42 883.77 154,690.2M
2025-02-25 881.60 895.33 877.34 890.04 162,209.6M
2025-02-24 869.67 871.86 860.69 868.04 101,387.1M
2025-02-21 865.83 869.02 853.60 863.23 108,559.7M
2025-02-20 843.10 868.16 839.86 861.72 118,621.6M
2025-02-19 828.53 841.20 816.41 837.03 108,612.5M
2025-02-18 837.95 843.06 823.22 825.46 211,875.5M
2025-02-17 831.99 844.99 831.66 836.91 164,641.2M
2025-02-14 829.01 835.56 801.02 816.08 286,925.8M
2025-02-13 793.08 818.88 774.42 815.14 253,029.2M
2025-02-12 735.64 746.63 731.94 746.14 121,764.7M
2025-02-11 717.79 731.09 715.06 730.72 93,999.1M
2025-02-10 712.67 723.65 711.52 722.05 100,736.8M
2025-02-07 713.92 714.72 705.82 707.75 74,714.5M
2025-02-06 700.02 714.73 698.52 711.41 123,419.7M
2025-02-05 684.87 695.03 680.96 693.70 98,805.4M
2025-02-04 682.52 687.84 675.71 687.72 66,622.0M
2025-02-03 696.85 698.53 676.94 679.92 76,590.1M
2025-01-31 706.63 709.31 698.15 699.89 103,973.4M
2025-01-30 698.73 703.03 696.79 703.03 83,247.4M
2025-01-29 694.79 700.95 693.63 699.02 77,368.2M
2025-01-28 691.50 700.79 685.59 694.93 94,387.5M
2025-01-27 695.48 696.32 684.20 691.52 80,952.1M
2025-01-24 691.43 698.21 687.87 696.70 113,546.0M
2025-01-23 691.46 695.47 683.73 685.61 81,809.9M
2025-01-22 684.38 702.01 679.57 702.01 101,942.2M
2025-01-21 663.51 682.14 656.99 681.56 99,351.2M
2025-01-20 674.43 676.04 661.57 666.97 157,541.7M
2025-01-17 657.71 668.59 656.29 667.60 123,690.1M
2025-01-16 656.29 661.47 652.96 660.21 122,314.4M
2025-01-15 643.01 645.83 636.90 641.83 77,535.6M
2025-01-14 642.06 650.56 639.04 641.46 107,215.9M
2025-01-13 650.14 656.11 645.59 647.40 0.0M
2025-01-10 628.90 647.46 623.06 643.24 165,958.8M
2025-01-09 648.52 651.31 629.21 629.21 110,717.3M
2025-01-08 643.17 649.97 642.02 648.36 51,505.5M
2025-01-06 640.54 643.83 637.17 642.49 49,581.0M
2025-01-03 660.29 660.29 641.90 644.88 73,889.5M