VI.ru (VSEH)

VSEH
🏛️ 러시아 연방 →
63.21
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 92.50 93.20 92.50 93.20 9.5K
10:00 93.20 93.25 93.20 93.25 10.6K
10:01 93.30 93.55 93.30 93.40 2.2K
10:02 93.65 93.95 93.60 93.75 15.1K
10:03 93.75 94.00 93.75 93.95 11.5K
10:04 93.95 94.40 93.95 94.40 29.7K
10:05 94.65 94.80 93.90 93.90 33.8K
10:06 94.25 94.45 94.20 94.45 2.9K
10:07 94.45 94.45 94.20 94.25 2.9K
10:08 94.50 95.00 94.50 95.00 45.6K
10:09 94.80 95.00 94.80 94.90 16.5K
10:10 95.00 95.00 95.00 95.00 2.7K
10:11 94.80 94.80 94.20 94.20 10.3K
10:12 94.20 94.25 94.10 94.25 2.0K
10:13 94.15 94.25 94.15 94.25 1.1K
10:14 94.30 94.30 94.20 94.25 1.6K
10:15 94.20 94.40 94.20 94.35 8.3K
10:16 94.35 95.00 94.35 95.00 30.1K
10:17 94.70 95.00 94.60 95.00 3.9K
10:18 95.00 95.00 94.80 95.00 11.6K
10:19 95.00 95.10 94.95 95.10 2.5K
10:20 95.10 95.75 95.10 95.60 10.9K
10:21 95.85 99.50 95.85 98.95 230.7K
10:22 98.45 99.70 98.45 99.70 123.0K
10:23 99.80 100.00 98.05 98.30 90.3K
10:24 98.70 98.80 98.70 98.80 21.1K
10:25 98.85 98.90 98.75 98.75 11.6K
10:26 98.80 98.80 97.90 97.90 42.9K
10:27 98.45 98.45 97.75 98.20 21.0K
10:28 98.55 98.55 97.50 97.55 22.3K
10:29 97.30 97.75 97.20 97.75 31.4K
10:30 98.00 98.15 97.90 98.15 6.4K
10:31 98.25 98.40 98.00 98.40 7.3K
10:32 98.40 98.40 98.00 98.35 20.3K
10:33 98.35 98.45 98.35 98.35 12.2K
10:34 98.35 99.00 97.90 97.90 28.3K
10:35 97.95 97.95 97.90 97.90 7.7K
10:36 97.80 97.85 97.55 97.55 13.2K
10:37 97.55 97.70 97.55 97.70 8.8K
10:38 97.70 98.00 97.65 98.00 15.7K
10:39 97.85 98.00 97.85 98.00 13.6K
10:40 97.95 98.15 97.95 98.15 15.5K
10:41 98.30 98.30 98.20 98.20 5.8K
10:42 98.15 98.20 98.15 98.15 4.8K
10:43 98.10 98.20 98.05 98.10 3.9K
10:44 98.05 98.20 98.05 98.20 2.2K
10:45 98.20 98.45 98.20 98.30 7.9K
10:46 98.45 98.45 98.35 98.35 2.9K
10:47 98.35 98.45 98.35 98.40 6.2K
10:48 98.40 98.40 98.30 98.35 8.5K
10:49 98.30 98.45 98.30 98.45 4.5K
10:50 98.35 98.50 98.35 98.50 5.4K
10:51 98.45 98.50 98.45 98.50 5.6K
10:52 98.50 98.80 98.45 98.80 10.6K
10:53 99.00 99.30 99.00 99.30 22.5K
10:54 99.45 99.45 99.15 99.45 17.3K
10:55 99.25 99.45 99.25 99.30 23.5K
10:56 99.15 99.25 99.10 99.25 7.2K
10:57 99.25 99.45 99.15 99.20 5.0K
10:58 99.35 99.35 99.35 99.35 2.6K
10:59 99.35 99.55 99.35 99.55 10.1K
11:00 99.40 99.50 99.40 99.50 4.5K
11:01 99.55 99.55 99.40 99.40 7.0K
11:02 99.35 99.35 99.00 99.10 16.2K
11:03 99.35 99.35 99.10 99.35 2.9K
11:04 99.25 99.25 99.00 99.05 23.8K
11:05 99.00 99.05 99.00 99.00 10.5K
11:06 99.10 99.20 99.00 99.00 22.1K
11:07 99.20 99.20 99.15 99.20 2.8K
11:08 99.20 99.30 99.15 99.30 5.4K
11:09 99.35 99.40 99.35 99.35 2.3K
11:10 99.40 99.60 99.40 99.60 9.8K
11:11 99.70 99.70 99.20 99.20 14.3K
11:12 99.20 99.20 99.00 99.00 11.0K
11:13 99.00 99.15 99.00 99.15 20.1K
11:14 99.10 99.15 99.00 99.00 4.2K
11:15 99.00 99.10 99.00 99.00 7.4K
11:16 99.10 99.10 99.00 99.05 12.2K
11:17 99.10 99.15 99.00 99.15 7.1K
11:18 99.15 99.20 99.10 99.20 3.2K
11:19 99.15 99.15 99.00 99.05 12.0K
11:20 99.45 99.45 99.00 99.00 26.0K
11:21 99.00 99.10 99.00 99.10 9.4K
11:22 99.10 99.10 99.00 99.10 1.6K
11:23 99.20 99.30 99.05 99.25 3.6K
11:24 99.20 99.20 98.90 98.95 2.9K
11:25 98.95 99.15 98.95 99.00 1.4K
11:26 98.85 98.95 98.75 98.75 1.6K
11:27 98.75 98.75 98.45 98.55 12.4K
11:28 98.75 98.95 98.45 98.95 9.4K
11:29 98.90 99.00 98.90 98.90 6.2K
11:30 98.90 99.15 98.90 99.15 1.3K
11:31 98.90 99.15 98.90 99.15 1.5K
11:32 99.15 99.15 99.00 99.00 1.2K
11:33 99.00 99.00 98.90 98.90 4.1K
11:34 99.00 99.30 99.00 99.30 10.4K
11:35 99.15 99.40 99.05 99.10 18.3K
11:36 98.90 99.25 98.90 99.25 5.9K
11:37 99.25 99.25 98.90 98.90 3.2K
11:38 99.00 99.00 98.90 98.90 3.9K
11:39 98.90 98.95 98.90 98.95 2.3K
11:40 98.90 98.95 98.90 98.95 2.5K
11:41 98.95 98.95 98.90 98.90 2.8K
11:42 98.95 99.00 98.90 99.00 1.0K
11:43 98.90 99.00 98.90 98.90 1.6K
11:44 98.90 98.95 98.90 98.90 1.7K
11:45 98.95 99.00 98.90 99.00 12.1K
11:46 99.00 99.00 98.90 98.90 2.4K
11:47 99.00 99.00 98.90 98.90 3.5K
11:48 98.90 99.00 98.90 98.90 6.4K
11:49 98.90 99.00 98.90 98.90 0.9K
11:50 98.95 99.00 98.90 98.90 1.3K
11:51 98.90 99.00 98.90 98.90 3.3K
11:52 98.90 99.00 98.90 98.95 3.5K
11:53 98.90 99.20 98.90 99.20 5.4K
11:54 99.15 99.15 99.05 99.05 2.1K
11:55 99.10 99.30 99.10 99.15 7.1K
11:56 99.30 99.30 99.05 99.20 6.3K
11:57 99.05 99.10 98.90 99.10 2.5K
11:58 99.10 99.10 99.00 99.00 0.7K
11:59 99.10 99.10 99.00 99.10 1.5K
12:00 98.90 99.05 98.90 99.05 7.1K
12:01 99.05 99.05 98.90 98.90 6.5K
12:02 98.90 98.95 98.60 98.60 27.0K
12:03 98.60 98.65 98.00 98.20 38.7K
12:04 98.20 98.20 98.05 98.20 4.7K
12:05 98.20 98.20 98.15 98.15 7.6K
12:06 98.00 98.15 97.95 97.95 3.0K
12:07 98.05 98.05 97.90 97.95 1.3K
12:08 97.95 98.00 97.90 98.00 3.9K
12:09 98.00 98.00 97.95 98.00 0.9K
12:10 98.05 98.05 97.95 98.05 2.3K
12:11 98.05 98.05 98.05 98.05 5.9K
12:12 98.00 98.05 97.95 97.95 3.5K
12:13 97.95 98.60 97.95 98.50 11.9K
12:14 98.40 98.65 98.35 98.60 4.3K
12:15 98.65 98.80 98.65 98.80 1.3K
12:16 98.70 98.70 98.60 98.60 3.9K
12:17 98.65 98.65 98.50 98.50 4.3K
12:18 98.55 98.60 98.50 98.60 1.3K
12:19 98.60 98.65 98.60 98.60 2.1K
12:20 98.60 98.65 98.45 98.60 12.1K
12:21 98.50 98.50 98.45 98.50 0.0K
12:22 98.50 98.60 98.45 98.45 0.5K
12:23 98.40 98.70 98.40 98.65 1.0K
12:24 98.40 98.40 98.40 98.40 1.3K
12:25 98.55 98.55 98.50 98.55 0.4K
12:26 98.55 98.55 98.50 98.55 0.6K
12:27 98.55 98.60 98.50 98.60 2.1K
12:28 98.55 98.70 98.55 98.70 4.4K
12:29 98.70 98.70 98.55 98.55 2.4K
12:30 98.70 98.70 98.55 98.55 1.7K
12:31 98.70 98.70 98.60 98.70 3.2K
12:32 98.70 98.70 98.60 98.60 0.2K
12:33 98.60 98.70 98.60 98.60 1.2K
12:34 98.70 98.70 98.55 98.70 4.4K
12:35 98.60 98.70 98.55 98.65 6.3K
12:36 98.65 98.65 98.55 98.55 0.5K
12:37 98.55 98.60 98.55 98.55 0.3K
12:38 98.60 98.60 98.50 98.50 0.6K
12:39 98.50 98.65 98.50 98.65 2.6K
12:40 98.60 98.60 98.40 98.50 6.4K
12:41 98.50 98.50 98.40 98.40 1.5K
12:42 98.40 98.50 98.30 98.30 2.1K
12:43 98.45 98.45 98.30 98.45 0.4K
12:44 98.45 98.50 98.30 98.35 1.5K
12:45 98.50 98.50 98.25 98.45 0.5K
12:46 98.45 98.45 98.25 98.25 0.1K
12:47 98.50 98.50 98.50 98.50 1.4K
12:48 98.45 98.50 98.45 98.45 1.2K
12:49 98.50 98.55 98.30 98.45 4.1K
12:50 98.35 98.45 98.35 98.45 3.0K
12:51 98.45 98.50 98.30 98.30 0.6K
12:52 98.50 98.50 98.45 98.50 0.6K
12:53 98.50 98.50 98.45 98.50 1.2K
12:54 98.45 98.50 98.45 98.50 0.2K
12:55 98.50 98.50 98.15 98.15 47.7K
12:56 98.15 98.30 98.15 98.15 0.1K
12:57 98.30 98.30 98.15 98.30 0.4K
12:58 98.30 98.30 98.15 98.25 0.6K
12:59 98.30 98.30 98.25 98.30 0.6K
13:00 98.30 98.30 98.25 98.25 1.6K
13:01 98.20 98.45 98.20 98.30 2.8K
13:02 98.40 98.40 98.25 98.40 5.2K
13:03 98.40 98.40 98.30 98.30 0.3K
13:04 98.30 98.60 98.30 98.60 12.9K
13:05 98.60 98.65 98.60 98.65 0.5K
13:06 98.65 98.65 98.60 98.65 1.0K
13:07 98.65 99.00 98.60 99.00 19.7K
13:08 99.00 99.05 98.85 99.00 17.6K
13:09 98.90 99.60 98.90 99.60 26.6K
13:10 99.70 99.70 99.65 99.65 17.7K
13:11 99.50 99.60 99.50 99.50 8.8K
13:12 99.55 99.60 99.50 99.60 2.9K
13:13 99.70 99.70 99.45 99.55 1.5K
13:14 99.55 99.55 99.20 99.55 4.2K
13:15 99.20 99.55 99.20 99.40 0.2K
13:16 99.40 99.70 99.40 99.70 6.4K
13:17 99.40 99.80 99.40 99.50 4.6K
13:18 99.80 100.30 99.80 100.30 67.5K
13:19 100.45 101.15 100.45 101.15 32.5K
13:20 101.40 102.25 101.40 102.25 27.4K
13:21 103.45 104.00 103.45 103.70 50.5K
13:22 103.75 103.75 102.90 102.90 61.8K
13:23 102.90 102.95 102.80 102.85 15.6K
13:24 102.35 103.00 102.35 103.00 41.5K
13:25 102.95 102.95 101.55 101.55 60.7K
13:26 101.90 101.90 101.90 101.90 7.5K
13:27 102.05 102.30 101.95 101.95 21.5K
13:28 101.95 101.95 101.70 101.70 8.6K
13:29 102.00 102.00 101.95 102.00 4.1K
13:30 101.95 101.95 101.75 101.75 5.0K
13:31 101.85 101.95 101.60 101.60 3.4K
13:32 101.70 101.70 101.60 101.60 5.6K
13:33 101.55 102.40 101.55 102.40 14.1K
13:34 102.30 102.95 101.95 101.95 24.8K
13:35 101.95 102.70 101.95 102.70 34.1K
13:36 102.50 102.80 102.50 102.60 2.5K
13:37 102.10 102.20 101.90 102.20 18.0K
13:38 102.25 102.60 102.25 102.60 15.2K
13:39 102.60 102.70 102.00 102.00 13.8K
13:40 102.05 102.30 102.05 102.10 6.8K
13:41 102.15 102.25 102.05 102.20 6.4K
13:42 102.10 102.50 102.10 102.40 6.5K
13:43 102.65 102.75 102.65 102.75 18.4K
13:44 102.80 103.00 102.80 103.00 6.3K
13:45 103.05 103.05 102.85 102.85 14.9K
13:46 102.85 102.95 102.85 102.95 16.7K
13:47 102.80 102.80 102.00 102.10 18.4K
13:48 102.05 102.05 102.05 102.05 4.2K
13:49 102.80 102.80 102.50 102.65 11.9K
13:50 102.55 102.65 102.25 102.25 5.9K
13:51 102.35 102.55 102.35 102.40 4.4K
13:52 102.40 102.50 102.25 102.30 3.5K
13:53 102.20 102.20 102.05 102.05 6.3K
13:54 102.00 102.15 102.00 102.15 4.1K
13:55 102.05 102.15 102.00 102.00 4.8K
13:56 101.95 102.00 101.95 102.00 2.8K
13:57 101.90 101.95 101.90 101.95 5.9K
13:58 101.90 101.90 101.60 101.85 13.1K
13:59 101.75 101.85 101.65 101.70 2.4K
14:00 101.70 101.80 101.70 101.80 1.2K
14:01 101.80 101.95 101.80 101.95 5.0K
14:02 101.95 101.95 101.90 101.95 1.5K
14:03 101.95 102.00 101.95 102.00 8.8K
14:04 102.00 102.00 101.95 101.95 0.3K
14:05 102.00 102.00 101.95 102.00 2.8K
14:06 102.00 102.00 101.90 101.95 8.9K
14:07 101.85 101.95 101.85 101.95 0.7K
14:08 101.80 101.95 101.80 101.85 0.9K
14:09 101.75 101.85 101.75 101.85 1.2K
14:10 101.75 101.85 101.55 101.55 5.0K
14:11 101.60 101.60 100.40 100.40 33.4K
14:12 100.85 101.25 100.85 101.00 8.8K
14:13 100.85 101.20 100.85 101.20 2.6K
14:14 100.90 101.20 100.90 101.15 1.0K
14:15 100.95 101.00 100.90 101.00 1.1K
14:16 100.90 100.90 100.55 100.85 2.6K
14:17 100.75 100.95 100.75 100.80 2.9K
14:18 100.90 100.95 100.80 100.95 1.0K
14:19 100.80 100.95 100.25 100.25 4.4K
14:20 100.50 100.80 100.50 100.65 14.5K
14:21 100.80 101.45 100.80 101.35 7.5K
14:22 101.40 101.45 101.40 101.45 1.5K
14:23 101.45 101.45 101.30 101.45 0.5K
14:24 101.45 101.45 101.45 101.45 0.6K
14:25 101.45 101.50 101.45 101.45 2.7K
14:26 101.35 101.40 101.25 101.30 3.2K
14:27 101.15 101.30 101.00 101.00 6.8K
14:28 101.15 101.40 101.15 101.25 1.0K
14:29 101.10 101.20 101.05 101.20 8.6K
14:30 101.20 101.20 101.10 101.10 1.7K
14:31 101.20 101.20 101.10 101.20 0.4K
14:32 101.20 101.30 101.10 101.30 16.1K
14:33 101.35 101.50 101.35 101.35 2.5K
14:34 101.50 101.55 101.35 101.55 3.0K
14:35 101.50 101.50 101.50 101.50 1.5K
14:36 101.45 101.45 101.35 101.35 1.4K
14:37 101.35 101.70 101.35 101.50 4.2K
14:38 101.45 101.60 101.45 101.55 1.0K
14:39 101.60 101.70 101.60 101.65 0.4K
14:40 101.55 101.80 101.55 101.80 1.1K
14:41 101.80 101.85 101.65 101.65 1.6K
14:42 101.80 101.80 101.65 101.70 0.4K
14:43 101.70 101.85 101.15 101.15 28.2K
14:44 100.50 100.50 99.95 100.10 64.8K
14:45 100.10 100.40 100.10 100.40 3.5K
14:46 100.40 100.45 100.40 100.45 3.9K
14:47 100.50 100.65 100.40 100.65 8.6K
14:48 100.70 100.70 100.50 100.50 3.5K
14:49 100.55 100.55 100.50 100.50 0.6K
14:50 100.45 100.50 100.30 100.40 7.0K
14:51 100.40 100.65 100.40 100.55 0.6K
14:52 100.55 100.55 100.50 100.50 1.9K
14:53 100.55 100.55 100.40 100.40 0.3K
14:54 100.40 100.45 100.40 100.45 1.5K
14:55 100.30 100.45 100.30 100.45 1.0K
14:56 100.45 100.45 100.20 100.20 2.5K
14:57 100.20 100.20 99.95 99.95 2.1K
14:58 99.95 100.10 99.90 100.00 3.0K
14:59 100.00 100.15 100.00 100.15 1.2K
15:00 100.15 100.15 99.90 99.90 3.0K
15:01 99.85 99.85 99.50 99.60 4.1K
15:02 99.90 99.95 99.90 99.95 0.2K
15:03 100.00 100.00 99.55 99.55 4.8K
15:04 99.85 99.85 99.70 99.70 1.4K
15:05 99.90 100.00 99.70 99.70 3.7K
15:06 100.30 100.30 100.10 100.10 7.8K
15:07 100.10 100.25 100.00 100.00 1.6K
15:08 100.15 100.15 99.80 99.80 13.4K
15:09 99.80 99.90 99.50 99.90 0.6K
15:10 99.90 100.15 99.90 100.15 1.0K
15:11 100.15 100.15 100.10 100.10 0.4K
15:12 100.05 100.20 100.00 100.20 0.8K
15:13 100.20 100.20 99.75 99.80 3.0K
15:14 99.80 100.05 99.80 100.00 0.6K
15:15 100.00 100.15 99.85 100.05 8.0K
15:16 100.00 100.05 100.00 100.05 0.3K
15:17 100.05 100.15 100.00 100.15 0.9K
15:18 100.00 100.15 99.80 99.80 2.5K
15:19 100.05 100.05 99.60 99.70 2.1K
15:20 100.00 100.10 99.90 99.90 7.5K
15:21 99.40 99.85 98.45 99.50 55.2K
15:22 99.45 99.80 99.45 99.70 4.2K
15:23 99.75 99.75 99.50 99.60 1.7K
15:24 99.65 99.65 99.45 99.65 0.8K
15:25 99.70 99.70 99.65 99.65 0.3K
15:26 99.70 100.00 99.70 100.00 8.5K
15:27 100.15 100.15 100.15 100.15 3.4K
15:28 100.25 100.75 100.25 100.75 23.8K
15:29 100.65 100.65 100.55 100.55 6.9K
15:30 100.55 100.95 100.55 100.95 14.5K
15:31 100.95 100.95 100.80 100.80 5.7K
15:32 100.80 100.85 100.70 100.70 1.8K
15:33 100.80 100.80 100.25 100.25 4.6K
15:34 100.15 100.30 100.05 100.10 10.9K
15:35 100.10 100.10 100.10 100.10 5.8K
15:36 100.05 100.10 100.05 100.10 0.5K
15:37 100.10 100.60 100.10 100.60 5.1K
15:38 100.35 100.55 100.35 100.45 0.5K
15:39 100.30 100.35 100.30 100.35 0.6K
15:40 100.35 100.50 100.35 100.35 0.8K
15:41 100.15 100.35 99.90 99.90 13.4K
15:42 99.95 100.00 99.90 99.90 4.2K
15:43 100.15 100.15 100.00 100.05 0.4K
15:44 100.05 100.35 100.05 100.35 0.7K
15:45 100.30 100.55 100.30 100.55 2.0K
15:46 100.50 100.50 100.40 100.40 1.1K
15:47 100.45 100.45 100.40 100.40 0.4K
15:48 100.45 100.45 100.40 100.40 0.0K
15:49 100.40 100.50 100.40 100.50 0.4K
15:50 100.45 100.55 100.40 100.40 5.9K
15:51 100.55 100.60 100.55 100.55 0.6K
15:52 100.60 100.65 100.60 100.60 0.7K
15:53 100.60 100.70 100.60 100.70 3.4K
15:54 100.70 100.75 100.65 100.75 1.2K
15:55 100.75 100.85 100.75 100.75 11.0K
15:56 100.75 100.80 100.75 100.80 2.1K
15:57 100.80 100.90 100.75 100.90 8.0K
15:58 100.80 100.90 100.80 100.80 2.1K
15:59 100.90 100.90 100.60 100.60 7.1K
16:00 100.70 100.75 100.70 100.75 0.5K
16:01 99.35 99.50 99.35 99.50 37.8K
16:02 99.00 99.50 99.00 99.50 44.8K
16:03 99.55 99.55 99.50 99.50 7.4K
16:04 99.55 99.60 99.55 99.60 1.4K
16:05 99.55 99.60 99.55 99.55 3.3K
16:06 99.55 99.60 99.55 99.60 2.2K
16:07 99.60 99.70 99.60 99.65 6.0K
16:08 99.65 99.90 99.65 99.65 4.0K
16:09 99.65 99.65 99.50 99.55 2.7K
16:10 99.55 99.60 99.55 99.60 2.0K
16:11 99.80 100.05 99.80 100.05 6.0K
16:12 100.05 100.05 99.85 99.85 0.2K
16:13 99.90 99.90 99.80 99.85 4.8K
16:14 99.85 99.95 99.85 99.95 1.2K
16:15 99.95 99.95 99.90 99.95 0.8K
16:16 99.95 99.95 99.90 99.90 1.3K
16:17 99.90 99.90 99.90 99.90 0.9K
16:18 99.90 99.90 99.90 99.90 0.3K
16:19 99.85 99.95 99.85 99.90 1.0K
16:20 99.90 99.95 99.85 99.95 1.2K
16:21 99.90 99.90 99.85 99.90 1.2K
16:22 99.90 99.95 99.90 99.95 4.6K
16:23 99.95 99.95 99.90 99.90 0.1K
16:24 99.95 99.95 99.90 99.90 2.7K
16:25 99.95 100.25 99.95 100.25 6.3K
16:26 100.05 100.25 100.05 100.25 0.6K
16:27 100.15 100.25 100.15 100.20 0.4K
16:28 100.20 100.25 100.10 100.25 4.7K
16:29 100.50 100.50 100.40 100.40 1.5K
16:30 100.40 100.55 100.35 100.55 10.0K
16:31 100.35 100.55 100.35 100.55 0.9K
16:32 100.55 100.55 100.35 100.35 4.9K
16:33 100.55 100.60 100.30 100.35 1.9K
16:34 100.50 100.65 100.50 100.50 0.2K
16:35 100.60 100.60 100.50 100.55 1.0K
16:36 100.55 100.55 100.50 100.50 0.7K
16:37 100.55 100.60 100.50 100.60 6.6K
16:38 100.60 100.70 100.60 100.70 0.3K
16:39 100.70 100.70 100.55 100.55 2.6K
16:40 100.55 100.55 100.50 100.50 0.6K
16:41 100.55 100.60 100.50 100.55 1.5K
16:42 100.55 100.55 100.55 100.55 0.5K
16:43 100.50 100.50 100.50 100.50 0.4K
16:44 100.55 100.60 100.50 100.60 1.0K
16:45 100.60 100.60 100.60 100.60 0.5K
16:46 100.50 100.60 100.50 100.60 0.8K
16:47 100.65 100.65 100.60 100.65 4.7K
16:48 100.65 100.70 100.65 100.70 0.4K
16:49 100.70 100.80 100.70 100.80 1.0K
16:50 100.85 100.85 100.60 100.75 5.7K
16:51 100.80 100.85 100.40 100.50 6.9K
16:52 100.55 100.55 100.50 100.50 0.4K
16:53 100.55 100.55 100.50 100.50 0.8K
16:54 100.55 100.55 100.55 100.55 34.1K
16:55 100.60 100.70 100.60 100.60 1.6K
16:56 100.70 100.70 100.55 100.55 0.9K
16:57 100.55 100.60 100.55 100.60 0.5K
16:58 100.60 100.60 100.55 100.60 3.3K
16:59 100.60 100.80 100.60 100.80 2.3K
17:00 100.80 100.80 100.65 100.65 0.8K
17:01 100.65 100.65 100.55 100.60 1.0K
17:02 100.65 100.65 100.60 100.60 0.4K
17:03 100.55 100.55 100.50 100.50 2.5K
17:04 100.55 100.55 100.15 100.30 9.5K
17:05 100.30 100.30 100.15 100.15 0.6K
17:06 100.15 100.15 100.05 100.05 1.1K
17:07 100.10 100.15 100.10 100.10 1.6K
17:08 100.05 100.10 100.05 100.05 0.5K
17:09 100.10 100.10 100.05 100.05 2.2K
17:10 100.10 100.10 100.05 100.05 0.9K
17:11 100.00 100.10 100.00 100.05 2.0K
17:12 100.10 100.20 100.10 100.10 5.1K
17:13 100.10 100.25 100.10 100.15 3.8K
17:14 100.15 100.25 100.15 100.25 1.3K
17:15 100.15 100.25 100.15 100.25 0.7K
17:16 100.25 100.25 100.25 100.25 0.2K
17:17 100.20 100.20 100.15 100.15 0.3K
17:18 100.20 100.25 100.10 100.25 2.2K
17:19 100.20 100.25 100.20 100.20 0.3K
17:20 100.20 100.25 100.20 100.25 3.2K
17:21 100.25 100.25 100.20 100.25 1.1K
17:22 100.20 100.25 100.20 100.25 1.5K
17:23 100.20 100.25 100.20 100.25 0.1K
17:24 100.25 100.25 100.20 100.20 0.3K
17:25 100.25 100.25 100.20 100.25 2.3K
17:26 100.25 100.25 100.20 100.25 1.8K
17:27 100.25 100.25 100.20 100.25 0.8K
17:28 100.25 100.25 100.20 100.20 0.0K
17:29 100.20 100.25 100.20 100.20 1.9K
17:30 100.25 100.25 100.25 100.25 0.1K
17:31 100.20 100.25 100.20 100.20 6.1K
17:32 100.25 100.25 100.20 100.25 0.2K
17:33 100.25 100.25 100.20 100.20 9.2K
17:34 100.25 100.25 100.20 100.25 0.9K
17:35 100.25 100.25 100.20 100.20 0.4K
17:36 100.20 100.25 100.20 100.25 2.7K
17:37 100.25 100.25 100.10 100.10 4.9K
17:38 100.20 100.20 100.10 100.10 0.5K
17:39 100.25 100.25 100.05 100.05 5.1K
17:40 100.20 100.25 100.05 100.20 0.6K
17:41 100.20 100.20 100.10 100.10 5.2K
17:42 100.00 100.20 100.00 100.20 1.7K
17:43 100.20 100.20 100.10 100.10 0.4K
17:44 100.20 100.20 100.10 100.10 0.0K
17:45 100.20 100.20 100.20 100.20 0.2K
17:46 100.20 100.20 100.20 100.20 1.7K
17:47 100.20 100.20 100.20 100.20 0.2K
17:48 100.15 100.20 100.05 100.20 0.2K
17:49 100.20 100.20 100.10 100.10 2.2K
17:50 100.20 100.20 100.15 100.15 1.0K
17:51 100.05 100.20 100.05 100.05 0.2K
17:52 100.10 100.10 100.00 100.05 10.0K
17:53 99.95 100.20 99.95 100.20 3.0K
17:54 100.10 100.20 100.10 100.20 0.2K
17:55 100.10 100.10 100.10 100.10 0.7K
17:56 100.10 100.20 100.05 100.20 7.1K
17:57 100.10 100.25 100.10 100.15 0.6K
17:58 100.15 100.15 100.05 100.05 0.5K
17:59 100.10 100.25 100.10 100.10 1.2K
18:00 100.10 100.10 100.10 100.10 0.4K
18:01 100.10 100.10 100.05 100.05 0.1K
18:02 100.10 100.10 100.00 100.10 1.7K
18:03 100.05 100.05 100.05 100.05 0.3K
18:04 100.10 100.20 99.95 100.10 2.6K
18:05 100.10 100.10 100.05 100.10 3.0K
18:06 100.05 100.05 100.05 100.05 0.3K
18:07 100.00 100.00 100.00 100.00 0.1K
18:08 100.05 100.05 100.05 100.05 1.3K
18:09 100.05 100.05 100.00 100.05 0.4K
18:10 100.05 100.05 99.55 99.55 11.1K
18:11 99.65 100.10 99.65 100.00 8.3K
18:12 100.00 100.10 99.60 99.65 3.0K
18:13 99.75 100.00 99.70 99.95 0.6K
18:14 99.90 99.90 99.70 99.70 0.1K
18:15 99.85 99.85 99.70 99.70 4.8K
18:16 99.75 100.00 99.70 99.80 3.2K
18:17 99.80 99.80 99.65 99.70 10.4K
18:18 99.85 99.95 99.85 99.85 2.8K
18:19 99.80 99.95 99.80 99.95 0.0K
18:20 99.75 99.90 99.75 99.90 1.3K
18:21 99.75 99.80 99.60 99.60 5.5K
18:22 99.80 99.90 99.80 99.80 2.2K
18:23 100.85 100.85 100.35 100.35 50.8K
18:24 100.70 100.80 100.55 100.80 3.6K
18:25 100.80 100.80 100.70 100.80 3.6K
18:26 100.65 100.80 100.65 100.70 3.0K
18:27 100.70 100.70 100.25 100.65 5.7K
18:28 100.60 100.60 100.55 100.55 1.0K
18:29 100.60 100.75 100.35 100.35 15.7K
18:30 100.35 100.60 100.30 100.30 0.1K
18:31 100.50 100.55 100.50 100.55 1.1K
18:32 100.50 100.60 100.40 100.60 0.6K
18:33 100.45 100.65 100.45 100.50 0.6K
18:34 100.55 100.75 100.05 100.05 12.5K
18:35 100.05 100.05 99.80 99.80 1.9K
18:36 99.90 100.05 99.90 100.00 0.5K
18:37 99.95 100.05 99.95 100.05 2.7K
18:38 100.05 100.05 100.00 100.05 4.9K
18:39 100.00 100.00 100.00 100.00 7.7K
18:45 100.00 100.00 100.00 100.00 4.8K
18:46 100.00 100.00 100.00 100.00 0.0K
18:48 100.00 100.00 100.00 100.00 0.2K
23:49 100.00 100.00 100.00 100.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음