VI.ru (VSEH)

VSEH
🏛️ 러시아 연방 →
63.21
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 103.00 103.00 103.00 103.00 0.2K
10:00 102.90 102.90 102.65 102.65 1.4K
10:01 102.35 102.55 102.35 102.35 1.8K
10:02 102.30 102.35 102.15 102.15 0.5K
10:03 102.15 103.20 102.15 103.20 11.0K
10:04 103.40 103.55 103.40 103.55 3.9K
10:05 103.55 103.80 103.50 103.55 7.2K
10:06 103.60 103.60 103.15 103.15 1.0K
10:07 102.90 102.90 102.70 102.75 8.4K
10:08 102.80 102.80 102.50 102.55 1.1K
10:09 102.45 102.65 102.20 102.35 8.2K
10:10 102.25 102.40 102.25 102.40 1.1K
10:11 102.25 102.30 102.20 102.20 0.9K
10:12 102.20 102.35 102.20 102.25 0.7K
10:13 102.20 102.30 102.20 102.25 1.0K
10:14 102.20 102.30 102.20 102.30 0.6K
10:15 102.25 102.30 102.20 102.20 0.5K
10:16 102.30 102.30 102.20 102.20 0.7K
10:17 102.25 102.25 102.20 102.25 0.2K
10:18 102.20 102.30 102.20 102.30 0.3K
10:19 102.25 102.30 102.20 102.20 0.5K
10:20 102.20 102.30 102.20 102.30 0.3K
10:21 102.20 102.30 102.20 102.30 0.2K
10:22 102.20 102.30 102.20 102.30 0.6K
10:23 102.20 102.20 102.20 102.20 0.5K
10:24 102.20 102.65 102.20 102.65 8.5K
10:25 102.65 102.80 102.65 102.75 0.6K
10:26 102.75 102.75 102.70 102.70 0.3K
10:27 102.50 102.65 102.50 102.65 0.2K
10:28 102.40 102.65 102.40 102.60 0.5K
10:29 102.50 102.55 102.40 102.55 0.2K
10:30 102.40 102.60 102.40 102.60 0.3K
10:31 102.55 102.55 102.45 102.45 0.3K
10:32 102.40 102.40 102.30 102.30 0.7K
10:33 102.35 102.35 102.30 102.35 0.4K
10:34 102.25 102.35 102.25 102.30 0.6K
10:35 102.25 102.45 102.25 102.45 1.7K
10:36 102.35 102.35 102.35 102.35 4.6K
10:37 102.25 102.45 102.25 102.45 0.6K
10:38 102.30 102.40 102.25 102.25 0.4K
10:39 102.25 102.25 102.25 102.25 0.3K
10:40 102.20 102.35 102.20 102.35 0.3K
10:41 102.25 102.40 102.25 102.40 0.3K
10:42 102.25 102.25 102.25 102.25 0.2K
10:43 102.25 102.50 102.25 102.50 0.7K
10:44 102.45 102.60 102.45 102.50 0.6K
10:45 102.55 102.80 102.50 102.75 5.9K
10:46 102.60 102.75 102.45 102.45 2.0K
10:47 102.55 102.70 102.55 102.70 1.2K
10:48 102.55 102.75 102.55 102.65 0.4K
10:49 102.65 102.65 102.55 102.60 0.5K
10:50 102.55 102.75 102.50 102.70 0.5K
10:51 102.55 102.60 102.55 102.55 0.3K
10:52 102.55 102.70 102.55 102.60 0.3K
10:53 102.55 102.70 102.55 102.70 0.2K
10:54 102.55 102.55 102.55 102.55 0.2K
10:55 102.55 102.70 102.55 102.55 0.2K
10:56 102.55 102.70 102.55 102.60 0.3K
10:57 102.55 102.70 102.55 102.60 0.3K
10:58 102.55 102.55 102.55 102.55 0.2K
10:59 102.70 102.90 102.70 102.75 4.8K
11:00 102.80 102.80 102.80 102.80 0.2K
11:01 102.80 102.90 102.80 102.80 0.2K
11:02 102.80 102.95 102.75 102.95 0.5K
11:03 102.80 102.95 102.80 102.80 1.3K
11:04 102.90 102.90 102.75 102.75 0.3K
11:05 102.80 102.90 102.80 102.90 0.3K
11:06 102.85 102.85 102.85 102.85 0.2K
11:07 103.00 103.25 103.00 103.25 10.2K
11:08 103.15 103.25 103.15 103.25 0.5K
11:09 103.20 103.20 103.10 103.10 1.6K
11:10 103.10 103.10 103.10 103.10 0.2K
11:11 103.10 103.30 103.10 103.10 1.3K
11:12 103.05 103.10 103.05 103.10 0.2K
11:13 102.65 102.65 102.60 102.60 10.3K
11:14 102.60 102.80 102.60 102.60 0.3K
11:15 102.55 102.80 102.55 102.80 0.3K
11:16 102.65 102.80 102.65 102.75 0.3K
11:17 102.65 102.85 102.65 102.65 0.4K
11:18 102.65 102.65 102.65 102.65 0.5K
11:19 102.65 102.85 102.65 102.65 0.2K
11:20 102.65 102.80 102.65 102.65 0.2K
11:21 102.65 102.80 102.65 102.65 0.2K
11:22 102.65 102.85 102.65 102.85 0.3K
11:23 102.70 102.85 102.35 102.65 8.8K
11:24 102.65 102.65 102.55 102.65 0.3K
11:25 102.55 102.55 102.55 102.55 0.4K
11:26 102.55 102.60 102.40 102.55 0.2K
11:27 102.40 102.55 102.35 102.55 0.3K
11:28 102.35 102.50 102.35 102.50 0.8K
11:29 102.50 102.50 102.35 102.35 0.2K
11:30 102.50 102.50 102.35 102.35 0.2K
11:31 102.35 102.50 102.35 102.50 0.3K
11:32 102.35 102.50 102.35 102.35 0.2K
11:33 102.35 102.45 102.35 102.45 0.2K
11:34 102.35 102.45 102.35 102.45 0.2K
11:35 102.35 102.45 102.30 102.45 0.2K
11:36 102.30 102.55 102.30 102.55 0.5K
11:37 102.50 102.50 102.50 102.50 1.3K
11:38 102.45 102.60 102.40 102.45 0.3K
11:39 102.35 102.35 102.35 102.35 0.2K
11:40 102.30 102.45 102.30 102.30 2.3K
11:41 102.25 102.35 102.25 102.35 0.3K
11:42 102.35 102.35 102.25 102.25 0.3K
11:43 102.25 102.40 102.25 102.40 0.5K
11:44 102.25 102.40 102.25 102.40 0.2K
11:45 102.30 102.40 102.25 102.25 1.2K
11:46 102.40 102.40 102.25 102.25 0.3K
11:47 102.40 102.40 102.25 102.40 0.2K
11:48 102.25 102.40 102.25 102.25 0.4K
11:49 102.25 102.40 102.25 102.25 0.2K
11:50 102.25 102.40 102.25 102.40 0.5K
11:51 102.25 102.40 102.25 102.25 0.3K
11:52 102.25 102.30 102.25 102.30 0.2K
11:53 102.40 102.40 102.30 102.40 0.2K
11:54 102.25 102.40 102.25 102.40 0.4K
11:55 102.25 102.40 102.25 102.35 0.3K
11:56 102.25 102.25 102.20 102.20 0.2K
11:57 102.20 102.25 102.20 102.25 0.4K
11:58 102.25 102.35 102.25 102.35 0.8K
11:59 102.25 102.35 102.25 102.25 0.3K
12:00 102.25 102.25 102.25 102.25 0.3K
12:01 102.25 102.35 102.25 102.35 0.3K
12:02 102.35 102.35 102.25 102.35 0.6K
12:03 102.25 102.35 102.25 102.35 0.8K
12:04 102.25 102.25 102.25 102.25 0.2K
12:05 102.25 102.35 102.25 102.35 0.3K
12:06 102.25 102.35 102.25 102.35 0.2K
12:07 102.25 102.25 102.25 102.25 0.2K
12:08 102.30 102.40 102.25 102.40 0.7K
12:09 102.40 102.40 102.30 102.30 0.3K
12:10 102.25 102.30 102.25 102.30 0.3K
12:11 102.25 102.25 102.25 102.25 0.2K
12:12 102.40 102.40 102.25 102.40 0.3K
12:13 102.25 102.40 102.25 102.25 0.2K
12:14 102.25 102.40 102.25 102.40 0.4K
12:15 102.25 102.40 102.25 102.40 0.3K
12:16 102.30 102.45 102.30 102.30 0.3K
12:17 102.45 102.45 102.10 102.10 14.4K
12:18 102.05 102.10 102.05 102.10 0.7K
12:19 102.05 102.10 102.05 102.10 0.3K
12:20 102.05 102.10 102.05 102.10 9.0K
12:21 102.05 102.05 101.75 101.85 1.3K
12:22 101.85 101.85 101.75 101.85 0.4K
12:23 101.85 101.85 101.75 101.75 0.5K
12:24 101.70 101.80 101.70 101.75 0.3K
12:25 101.70 101.80 101.70 101.80 0.2K
12:26 101.80 101.80 101.75 101.80 0.4K
12:27 101.75 102.05 101.75 102.05 6.6K
12:28 101.85 102.10 101.85 102.10 0.3K
12:29 102.00 102.00 101.80 101.80 0.4K
12:30 101.80 101.80 101.80 101.80 0.2K
12:31 101.95 101.95 101.80 101.80 0.2K
12:32 101.80 102.00 101.80 101.90 2.0K
12:33 102.00 102.05 101.90 102.05 1.0K
12:34 101.85 102.00 101.85 102.00 0.2K
12:35 101.85 102.00 101.85 101.90 0.7K
12:36 101.90 101.95 101.85 101.85 0.2K
12:37 101.85 102.00 101.80 102.00 0.2K
12:38 101.80 102.00 101.80 101.90 0.2K
12:39 101.80 102.10 101.80 101.95 4.3K
12:40 101.90 101.95 101.90 101.90 0.3K
12:41 101.90 101.90 101.90 101.90 0.3K
12:42 101.90 102.10 101.90 102.00 0.3K
12:43 101.95 101.95 101.95 101.95 0.2K
12:44 102.00 102.10 102.00 102.00 0.3K
12:45 102.05 102.05 101.90 101.90 0.2K
12:46 101.90 102.05 101.90 101.90 2.2K
12:47 101.75 101.80 101.75 101.80 0.2K
12:48 101.90 101.90 101.75 101.75 0.5K
12:49 101.75 101.85 101.70 101.85 3.8K
12:50 101.70 101.85 101.70 101.85 0.2K
12:51 101.85 101.85 101.70 101.80 0.4K
12:52 101.70 101.80 101.70 101.80 0.2K
12:53 101.70 101.80 101.70 101.70 0.3K
12:54 101.70 101.80 101.60 101.80 1.0K
12:55 101.75 101.75 101.65 101.70 0.3K
12:56 101.65 101.70 101.65 101.70 0.3K
12:57 101.65 101.75 101.65 101.70 0.3K
12:58 101.70 101.70 101.65 101.70 0.3K
12:59 101.65 101.75 101.60 101.60 0.3K
13:00 101.60 101.75 101.60 101.75 0.3K
13:01 101.65 101.65 101.65 101.65 0.2K
13:02 101.65 101.65 101.65 101.65 0.2K
13:03 101.80 101.80 101.70 101.70 0.2K
13:04 101.70 102.10 101.70 102.10 4.1K
13:05 102.10 102.10 101.90 102.00 1.0K
13:06 101.80 101.95 101.80 101.95 0.2K
13:07 101.95 101.95 101.80 101.80 0.2K
13:08 101.95 101.95 101.80 101.95 0.3K
13:09 101.80 101.80 101.80 101.80 0.2K
13:10 101.80 101.90 101.80 101.90 0.3K
13:11 101.80 101.90 101.80 101.90 0.4K
13:12 101.85 101.90 101.80 101.90 0.3K
13:13 101.80 101.90 101.80 101.85 0.4K
13:14 101.80 101.80 101.80 101.80 0.2K
13:15 101.90 101.90 101.80 101.90 0.7K
13:16 101.80 101.90 101.80 101.90 0.3K
13:17 101.80 101.90 101.80 101.90 0.3K
13:18 101.90 102.00 101.90 101.90 0.2K
13:19 101.90 102.05 101.90 102.05 0.2K
13:20 101.90 101.90 101.90 101.90 0.2K
13:21 101.90 102.00 101.90 101.95 0.2K
13:22 101.90 102.00 101.85 101.95 0.2K
13:23 101.80 101.80 101.80 101.80 0.2K
13:24 101.80 101.90 101.80 101.80 0.4K
13:25 101.80 101.80 101.80 101.80 0.3K
13:26 101.80 101.80 101.75 101.75 0.9K
13:27 101.75 101.85 101.75 101.85 0.2K
13:28 101.75 101.85 101.75 101.75 0.2K
13:29 101.75 101.90 101.70 101.90 0.2K
13:30 101.75 101.80 101.70 101.80 1.9K
13:31 101.85 101.85 101.70 101.85 0.3K
13:32 101.70 101.85 101.70 101.85 0.2K
13:33 101.70 101.70 101.70 101.70 0.3K
13:34 101.70 101.85 101.70 101.85 0.3K
13:35 101.70 101.70 101.70 101.70 0.2K
13:36 101.70 101.80 101.65 101.80 0.2K
13:37 101.65 101.80 101.65 101.80 0.3K
13:38 101.65 101.85 101.65 101.80 0.2K
13:39 101.70 101.70 101.65 101.65 1.1K
13:40 101.65 101.80 101.65 101.80 0.3K
13:41 101.65 101.80 101.65 101.80 0.3K
13:42 101.65 101.65 101.65 101.65 0.3K
13:43 101.65 101.85 101.65 101.85 0.3K
13:44 101.65 101.80 101.60 101.65 1.0K
13:45 101.60 101.65 101.60 101.65 0.2K
13:46 101.60 101.65 101.60 101.65 0.3K
13:47 101.60 101.65 101.60 101.65 0.4K
13:48 101.65 101.65 101.60 101.65 0.2K
13:49 101.60 101.60 101.55 101.55 0.4K
13:50 101.55 101.55 101.55 101.55 0.3K
13:51 101.55 101.55 101.55 101.55 0.2K
13:52 101.55 101.60 101.55 101.60 0.2K
13:53 101.55 101.60 101.55 101.55 1.3K
13:54 101.55 101.55 101.35 101.35 12.1K
13:55 101.35 101.35 101.25 101.30 5.3K
13:56 101.30 101.30 101.25 101.25 0.3K
13:57 101.25 101.30 101.25 101.25 1.6K
13:58 101.25 101.25 101.25 101.25 0.3K
13:59 101.20 101.25 101.20 101.25 1.7K
14:00 101.20 101.25 101.20 101.25 0.3K
14:01 101.15 101.25 101.15 101.25 0.3K
14:02 101.15 101.20 101.15 101.20 0.2K
14:03 101.20 101.20 101.20 101.20 0.2K
14:04 101.15 101.25 101.15 101.25 0.3K
14:05 101.15 101.20 100.50 100.70 18.5K
14:06 100.70 100.75 100.70 100.75 0.7K
14:07 100.60 100.75 100.60 100.75 1.3K
14:08 100.65 100.90 100.65 100.80 0.7K
14:09 100.65 101.00 100.65 101.00 0.9K
14:10 100.85 100.90 100.80 100.80 0.4K
14:11 100.80 100.80 100.65 100.80 0.7K
14:12 100.65 100.80 100.65 100.65 0.2K
14:13 100.65 100.70 100.65 100.70 0.4K
14:14 100.60 100.70 100.60 100.70 1.4K
14:15 100.60 100.60 100.55 100.55 2.2K
14:16 100.55 100.90 100.55 100.90 13.0K
14:17 100.90 100.95 100.85 100.85 1.2K
14:18 100.90 100.90 100.60 100.70 0.8K
14:19 100.55 100.70 100.55 100.70 1.8K
14:20 100.90 100.90 100.55 100.70 2.1K
14:21 100.55 100.95 100.55 100.85 1.6K
14:22 100.75 101.05 100.75 101.05 1.3K
14:23 100.90 101.10 100.85 101.00 0.6K
14:24 100.95 101.15 100.95 101.15 0.2K
14:25 100.90 101.10 100.90 101.10 0.3K
14:26 101.10 101.10 101.00 101.10 0.4K
14:27 101.00 101.10 101.00 101.10 0.3K
14:28 101.10 101.10 101.10 101.10 0.5K
14:29 101.00 101.10 101.00 101.10 0.2K
14:30 101.00 101.10 100.95 100.95 0.6K
14:31 100.95 101.15 100.95 101.15 0.9K
14:32 101.00 101.00 100.95 100.95 0.2K
14:33 100.95 101.10 100.95 101.10 0.3K
14:34 100.95 101.10 100.95 101.10 0.9K
14:35 100.95 101.10 100.95 101.00 0.3K
14:36 101.00 101.05 101.00 101.00 0.2K
14:37 101.00 101.00 100.90 100.90 0.5K
14:38 100.85 100.85 100.85 100.85 0.3K
14:39 100.80 100.85 100.80 100.80 0.2K
14:40 100.85 100.90 100.75 100.90 0.7K
14:41 100.75 100.90 100.75 100.90 0.2K
14:42 100.85 100.90 100.85 100.90 0.3K
14:43 100.85 101.00 100.75 100.90 2.7K
14:44 100.75 100.90 100.75 100.90 0.2K
14:45 100.75 100.90 100.75 100.90 0.2K
14:46 100.75 100.75 100.75 100.75 0.2K
14:47 100.75 100.75 100.75 100.75 0.2K
14:48 100.65 100.65 100.60 100.60 2.3K
14:49 100.60 100.70 100.60 100.60 0.3K
14:50 100.60 100.70 100.60 100.65 0.7K
14:51 100.60 100.70 100.55 100.55 3.3K
14:52 100.55 100.65 100.55 100.65 1.3K
14:53 100.55 100.65 100.50 100.65 2.9K
14:54 100.50 100.65 100.50 100.65 0.7K
14:55 100.50 100.60 100.50 100.60 0.3K
14:56 100.50 101.00 100.50 101.00 4.8K
14:57 100.75 100.90 100.75 100.85 0.3K
14:58 100.70 100.85 100.70 100.85 0.3K
14:59 100.70 100.85 100.70 100.80 0.3K
15:00 100.75 100.75 100.65 100.65 0.8K
15:01 100.60 100.60 100.60 100.60 0.2K
15:02 100.60 100.65 100.60 100.65 0.5K
15:03 100.65 100.65 100.60 100.60 0.3K
15:04 100.65 100.65 100.50 100.50 2.3K
15:05 100.50 100.55 100.50 100.55 0.3K
15:06 100.50 100.55 100.50 100.55 0.4K
15:07 100.50 100.60 100.50 100.50 1.7K
15:08 100.50 100.60 100.50 100.60 0.3K
15:09 100.65 100.65 100.65 100.65 0.2K
15:10 100.55 100.65 100.55 100.65 3.5K
15:11 100.65 100.75 100.65 100.65 0.3K
15:12 100.65 100.65 100.50 100.50 3.7K
15:13 100.50 100.50 100.50 100.50 0.2K
15:14 100.50 100.60 100.50 100.60 0.5K
15:15 100.60 100.60 100.50 100.55 0.2K
15:16 100.50 100.55 100.50 100.55 0.3K
15:17 100.50 100.55 100.50 100.55 0.3K
15:18 100.50 100.55 100.50 100.55 0.4K
15:19 100.50 100.55 100.50 100.55 0.2K
15:20 100.50 100.50 100.45 100.45 4.6K
15:21 100.40 100.40 100.15 100.30 5.7K
15:22 100.30 100.30 100.30 100.30 0.5K
15:23 100.20 100.35 100.20 100.35 0.3K
15:24 100.35 100.35 100.35 100.35 0.3K
15:25 100.35 100.45 100.35 100.45 1.5K
15:26 100.35 100.45 100.35 100.45 0.3K
15:27 100.35 100.45 100.35 100.45 0.3K
15:28 100.35 100.35 100.35 100.35 0.2K
15:29 100.35 100.35 100.35 100.35 0.2K
15:30 100.30 100.40 100.30 100.40 0.3K
15:31 100.30 100.40 100.30 100.40 0.3K
15:32 100.40 100.40 100.40 100.40 0.3K
15:33 100.40 100.45 100.40 100.40 2.2K
15:34 100.40 100.45 100.40 100.45 0.3K
15:35 100.30 100.45 100.30 100.45 0.6K
15:36 100.30 100.45 100.30 100.45 0.3K
15:37 100.30 100.45 100.30 100.45 0.3K
15:38 100.30 100.45 100.30 100.45 0.3K
15:39 100.40 100.45 100.30 100.45 0.3K
15:40 100.30 100.40 100.30 100.40 0.3K
15:41 100.35 100.45 100.35 100.45 0.2K
15:42 100.40 100.60 100.40 100.60 9.5K
15:43 100.55 100.75 100.55 100.75 0.4K
15:44 100.85 100.85 100.85 100.85 2.9K
15:45 100.80 100.85 100.80 100.85 0.3K
15:46 100.80 100.90 100.75 100.90 0.3K
15:47 100.75 100.90 100.75 100.90 0.3K
15:48 100.70 100.75 100.70 100.70 3.2K
15:49 100.65 101.15 100.65 100.90 3.6K
15:50 100.95 101.15 100.80 100.95 1.3K
15:51 100.95 101.10 100.85 100.95 0.4K
15:52 100.90 101.10 100.90 101.10 0.4K
15:53 100.85 101.15 100.85 101.15 0.6K
15:54 101.00 101.10 100.90 101.00 0.4K
15:55 100.95 101.05 100.95 101.05 0.8K
15:56 100.90 101.05 100.90 100.90 0.3K
15:57 100.90 101.25 100.90 101.05 13.1K
15:58 100.70 100.90 100.70 100.80 0.3K
15:59 100.70 100.70 100.50 100.50 0.2K
16:00 100.55 100.60 100.55 100.60 0.3K
16:01 100.60 100.60 100.55 100.55 0.3K
16:02 100.55 100.60 100.55 100.60 0.2K
16:03 100.55 100.65 100.55 100.65 0.5K
16:04 100.65 100.65 100.65 100.65 0.2K
16:05 100.65 100.80 100.55 100.80 0.3K
16:06 100.55 100.70 100.55 100.55 0.5K
16:07 100.55 100.70 100.55 100.55 0.3K
16:08 100.60 100.70 100.60 100.70 0.2K
16:09 100.65 100.80 100.65 100.65 0.9K
16:10 100.65 100.65 100.60 100.60 0.2K
16:11 100.75 100.75 100.65 100.65 0.2K
16:12 100.65 100.65 100.60 100.65 0.2K
16:13 100.60 100.75 100.60 100.75 0.3K
16:14 100.75 100.75 100.65 100.75 0.3K
16:15 100.65 100.80 100.65 100.80 0.3K
16:16 100.80 100.80 100.65 100.65 0.3K
16:17 100.65 100.80 100.65 100.80 0.2K
16:18 100.80 100.80 100.65 100.80 0.2K
16:19 100.80 100.80 100.70 100.75 0.4K
16:20 100.65 100.80 100.65 100.80 0.2K
16:21 100.65 100.85 100.65 100.85 1.2K
16:22 100.90 100.90 100.75 100.90 0.2K
16:23 100.80 101.05 100.80 101.00 2.5K
16:24 101.00 101.00 100.85 100.90 0.3K
16:25 100.90 100.95 100.85 100.85 0.3K
16:26 100.80 101.10 100.80 101.00 1.7K
16:27 101.00 101.00 100.95 100.95 0.5K
16:28 100.95 101.15 100.95 101.15 1.0K
16:29 100.95 100.95 100.95 100.95 0.4K
16:30 100.95 101.10 100.95 100.95 0.5K
16:31 101.00 101.15 101.00 101.15 0.3K
16:32 101.00 101.15 100.95 100.95 0.5K
16:33 100.95 101.00 100.95 101.00 0.3K
16:34 100.95 101.00 100.95 101.00 0.3K
16:35 100.90 101.00 100.90 100.90 0.3K
16:36 100.85 101.00 100.85 101.00 0.9K
16:37 101.00 101.00 101.00 101.00 0.2K
16:38 101.05 101.05 101.00 101.05 0.2K
16:39 101.00 101.05 101.00 101.05 0.2K
16:40 101.00 101.00 101.00 101.00 0.2K
16:41 101.00 101.00 101.00 101.00 0.2K
16:42 101.00 101.05 101.00 101.05 0.2K
16:43 101.05 101.05 101.00 101.05 0.8K
16:44 101.00 101.00 101.00 101.00 0.2K
16:45 101.00 101.10 101.00 101.10 1.1K
16:46 101.00 101.55 101.00 101.55 51.1K
16:47 101.40 101.40 101.25 101.40 0.6K
16:48 101.35 101.60 101.35 101.60 0.3K
16:49 101.30 102.00 101.30 101.95 11.4K
16:50 101.80 101.80 101.75 101.75 0.5K
16:51 101.70 101.85 101.70 101.80 0.3K
16:52 101.70 101.90 101.70 101.90 1.8K
16:53 101.85 101.85 101.75 101.75 1.8K
16:54 101.70 101.75 101.65 101.65 0.2K
16:55 101.65 101.85 101.65 101.70 0.6K
16:56 101.60 101.65 101.60 101.65 0.2K
16:57 101.65 101.80 101.65 101.80 0.2K
16:58 101.60 101.65 101.60 101.65 0.2K
16:59 101.50 101.70 101.50 101.70 0.2K
17:00 101.70 101.75 101.70 101.75 0.2K
17:01 101.55 101.65 101.45 101.65 1.1K
17:02 101.60 101.70 101.60 101.70 0.5K
17:03 101.60 101.80 101.60 101.80 0.3K
17:04 101.60 101.60 101.55 101.55 0.3K
17:05 101.50 101.70 101.50 101.65 0.2K
17:06 101.45 101.60 101.45 101.60 0.3K
17:07 101.60 101.60 101.40 101.45 0.7K
17:08 101.35 101.35 101.30 101.30 0.2K
17:09 101.30 101.30 101.30 101.30 0.2K
17:10 101.30 101.45 101.25 101.45 1.6K
17:11 101.45 101.60 101.45 101.55 0.5K
17:12 101.45 101.50 101.30 101.50 0.3K
17:13 101.35 101.40 101.35 101.40 0.2K
17:14 101.65 102.00 101.65 101.80 11.5K
17:15 101.85 102.10 101.85 101.85 1.5K
17:16 101.85 102.00 101.80 101.80 0.5K
17:17 101.85 101.85 101.80 101.80 0.3K
17:18 101.95 101.95 101.85 101.85 0.8K
17:19 101.80 101.80 101.80 101.80 0.2K
17:20 101.80 101.85 101.80 101.85 0.2K
17:21 101.90 101.90 101.65 101.65 1.9K
17:22 101.65 102.05 101.65 102.05 30.3K
17:23 101.90 101.90 101.85 101.90 0.3K
17:24 101.90 101.90 101.70 101.85 1.3K
17:25 101.70 101.85 101.70 101.80 0.3K
17:26 101.85 101.85 101.65 101.65 0.2K
17:27 101.60 101.60 101.60 101.60 0.3K
17:28 101.75 101.75 101.60 101.75 0.2K
17:29 101.60 101.70 101.55 101.55 0.3K
17:30 101.45 101.55 101.45 101.55 0.2K
17:31 101.45 101.55 101.40 101.55 0.2K
17:32 101.40 101.55 101.40 101.55 0.3K
17:33 101.40 101.55 101.40 101.40 0.2K
17:34 101.35 101.55 101.35 101.50 0.8K
17:35 101.35 101.55 101.35 101.40 0.2K
17:36 101.35 101.65 101.35 101.65 2.6K
17:37 101.55 101.70 101.55 101.55 0.4K
17:38 101.55 101.70 101.55 101.70 0.2K
17:39 101.45 101.60 101.45 101.60 0.3K
17:40 101.40 101.40 101.40 101.40 0.2K
17:41 101.40 101.55 101.40 101.55 0.2K
17:42 101.35 101.35 101.35 101.35 0.2K
17:43 101.30 101.35 101.30 101.35 0.2K
17:44 101.30 101.35 101.20 101.20 1.5K
17:45 101.15 101.30 101.10 101.10 0.3K
17:46 101.30 101.80 101.30 101.55 5.6K
17:47 101.35 101.35 101.35 101.35 0.2K
17:48 101.45 101.45 101.45 101.45 0.2K
17:49 101.45 101.70 101.45 101.45 0.5K
17:50 101.45 101.70 101.45 101.50 0.5K
17:51 101.50 101.50 101.50 101.50 0.3K
17:52 101.50 101.60 101.50 101.50 0.2K
17:53 101.50 101.60 101.40 101.45 0.2K
17:54 101.45 101.50 101.45 101.50 0.2K
17:55 101.45 101.70 101.35 101.70 1.2K
17:56 101.45 101.55 101.45 101.55 0.2K
17:57 101.55 101.60 101.55 101.60 1.2K
17:58 101.55 101.75 101.55 101.75 0.3K
17:59 101.70 101.70 101.40 101.40 0.2K
18:00 101.75 101.75 101.60 101.60 0.2K
18:01 101.60 101.60 101.60 101.60 0.3K
18:02 101.60 101.75 101.60 101.70 0.2K
18:03 101.55 101.70 101.55 101.55 0.3K
18:04 101.55 101.60 101.45 101.60 2.3K
18:05 101.50 101.55 101.45 101.45 0.3K
18:06 101.45 101.45 101.45 101.45 0.2K
18:07 101.45 101.50 101.45 101.50 0.3K
18:08 101.50 101.90 101.50 101.85 4.2K
18:09 101.70 101.70 101.65 101.65 0.2K
18:10 101.70 101.85 101.70 101.85 0.2K
18:11 101.70 101.85 101.60 101.80 0.4K
18:12 101.70 101.75 101.60 101.75 0.2K
18:13 101.60 101.75 101.60 101.75 0.2K
18:14 101.55 101.75 101.55 101.60 0.2K
18:15 101.60 101.60 101.60 101.60 0.2K
18:16 101.70 101.70 101.55 101.55 0.2K
18:17 101.55 101.55 101.55 101.55 0.2K
18:18 101.70 101.70 101.55 101.55 0.2K
18:19 101.55 101.65 101.55 101.65 0.3K
18:20 101.55 101.60 101.55 101.55 0.2K
18:21 101.55 101.65 101.55 101.55 0.2K
18:22 101.55 101.55 101.45 101.45 7.5K
18:23 101.45 101.50 101.45 101.50 0.5K
18:24 101.45 101.45 101.45 101.45 1.3K
18:25 101.15 101.25 101.15 101.25 0.4K
18:26 101.20 101.35 101.20 101.35 0.3K
18:27 101.25 101.25 101.15 101.15 0.8K
18:28 101.15 101.15 101.10 101.10 0.2K
18:29 101.10 101.25 101.10 101.25 0.2K
18:30 101.25 101.25 101.25 101.25 0.0K
18:31 101.25 101.25 101.25 101.25 0.0K
18:32 101.20 101.25 101.20 101.25 0.0K
18:33 101.20 101.20 101.20 101.20 0.0K
18:35 101.30 101.30 101.30 101.30 0.0K
18:36 101.35 101.35 101.35 101.35 0.1K
18:37 101.20 101.20 101.20 101.20 0.2K
18:38 101.40 101.40 101.40 101.40 2.0K
18:39 101.40 101.50 101.30 101.50 0.2K
18:45 101.50 101.50 101.50 101.50 0.4K
18:46 101.50 101.50 101.50 101.50 0.2K
18:47 101.50 101.50 101.50 101.50 0.3K
23:49 101.50 101.50 101.50 101.50 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음