VI.ru (VSEH)

VSEH
🏛️ 러시아 연방 →
63.21
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 101.75 101.75 101.50 101.50 20.4K
10:01 101.30 101.50 101.05 101.05 2.9K
10:02 101.00 101.00 100.70 100.95 4.2K
10:03 100.95 101.40 100.95 101.20 6.1K
10:04 101.10 101.30 101.10 101.10 2.2K
10:05 100.90 101.25 100.90 100.90 4.5K
10:06 100.90 101.05 100.90 100.90 0.4K
10:07 100.85 101.10 100.75 100.85 5.7K
10:08 100.85 100.85 100.70 100.70 1.1K
10:09 100.70 100.85 100.70 100.75 0.6K
10:10 100.90 100.90 100.70 100.85 2.6K
10:11 100.70 100.70 100.65 100.65 1.7K
10:12 100.60 100.65 100.55 100.55 0.3K
10:13 100.65 100.65 100.55 100.55 1.1K
10:14 100.50 100.55 100.50 100.55 0.2K
10:15 100.55 100.55 100.55 100.55 0.2K
10:16 100.50 100.65 100.50 100.50 1.2K
10:17 100.50 100.50 100.40 100.45 2.2K
10:18 100.40 100.40 100.40 100.40 1.5K
10:19 100.40 100.40 100.30 100.30 1.1K
10:20 100.15 100.25 100.10 100.25 0.7K
10:21 100.15 100.40 100.15 100.25 0.3K
10:22 100.25 100.35 100.25 100.35 0.2K
10:23 100.25 100.40 100.20 100.40 0.4K
10:24 100.35 100.50 100.35 100.35 1.2K
10:25 100.35 100.35 100.35 100.35 0.3K
10:26 100.50 100.55 100.35 100.55 1.5K
10:27 100.60 100.60 100.55 100.60 0.5K
10:28 100.60 100.65 100.60 100.65 0.4K
10:29 100.60 100.60 100.60 100.60 0.2K
10:30 100.60 100.60 100.60 100.60 0.2K
10:31 100.60 100.60 100.60 100.60 0.2K
10:32 100.60 100.65 100.60 100.65 0.3K
10:33 100.60 100.65 100.60 100.65 0.5K
10:34 100.60 100.65 100.60 100.65 0.3K
10:35 100.60 100.60 100.60 100.60 1.2K
10:36 100.65 100.65 100.60 100.65 0.4K
10:37 100.60 100.65 100.60 100.65 0.3K
10:38 100.60 100.60 100.60 100.60 0.5K
10:39 100.60 100.60 100.60 100.60 0.2K
10:40 100.60 100.65 100.60 100.60 0.9K
10:41 100.60 100.60 100.20 100.20 5.6K
10:42 100.15 100.15 100.15 100.15 0.2K
10:43 100.20 100.50 100.20 100.50 5.2K
10:44 100.50 100.50 100.45 100.50 0.2K
10:45 100.40 100.40 100.40 100.40 0.3K
10:46 100.40 100.40 100.30 100.40 0.3K
10:47 100.30 100.50 100.30 100.30 0.4K
10:48 100.30 100.50 100.30 100.30 0.3K
10:49 100.25 100.45 100.20 100.35 1.3K
10:50 100.30 100.50 100.30 100.50 0.3K
10:51 100.30 100.50 100.30 100.50 0.8K
10:52 100.30 100.30 100.30 100.30 0.2K
10:53 100.25 100.25 100.25 100.25 0.5K
10:54 100.25 100.25 99.80 99.80 9.1K
10:55 99.70 99.70 99.50 99.50 2.6K
10:56 99.50 99.65 99.50 99.65 0.2K
10:57 99.50 99.90 99.50 99.90 5.1K
10:58 99.80 99.80 99.70 99.70 0.2K
10:59 99.70 99.70 99.70 99.70 0.2K
11:00 99.65 99.70 99.55 99.55 1.1K
11:01 99.50 99.80 99.50 99.75 0.3K
11:02 99.55 99.75 99.55 99.70 0.8K
11:03 99.70 99.80 99.70 99.70 1.1K
11:04 99.70 99.70 99.70 99.70 0.3K
11:05 99.70 99.70 99.70 99.70 1.5K
11:06 99.70 99.70 99.70 99.70 0.2K
11:07 99.75 99.75 99.60 99.60 0.3K
11:08 99.55 99.70 99.55 99.55 0.2K
11:09 99.55 99.65 99.50 99.65 0.2K
11:10 99.50 100.00 99.50 100.00 38.0K
11:11 99.85 99.95 99.85 99.95 0.6K
11:12 99.85 99.95 99.85 99.95 0.2K
11:13 99.85 99.85 99.85 99.85 0.2K
11:14 99.75 99.75 99.75 99.75 0.2K
11:15 99.75 99.75 99.60 99.60 2.6K
11:16 99.65 99.65 99.65 99.65 0.2K
11:17 99.80 99.80 99.65 99.80 0.3K
11:18 99.80 99.90 99.80 99.90 0.2K
11:19 99.80 99.90 99.80 99.80 0.2K
11:20 99.80 99.90 99.80 99.80 0.8K
11:21 99.80 99.90 99.70 99.85 0.4K
11:22 99.65 99.65 99.65 99.65 0.3K
11:23 99.65 99.80 99.65 99.80 0.2K
11:24 99.65 99.65 99.65 99.65 0.2K
11:25 99.65 99.65 99.65 99.65 0.3K
11:26 99.60 99.60 99.60 99.60 0.2K
11:27 99.60 99.75 99.60 99.60 0.3K
11:28 99.75 99.80 99.65 99.80 0.6K
11:29 99.65 99.75 99.65 99.75 0.4K
11:30 99.75 99.75 99.60 99.75 0.3K
11:31 99.60 99.75 99.60 99.60 0.2K
11:32 99.60 99.60 99.60 99.60 0.3K
11:33 99.60 99.70 99.60 99.70 0.2K
11:34 99.60 99.95 99.60 99.70 2.2K
11:35 99.90 99.90 99.60 99.85 1.1K
11:36 99.60 99.75 99.55 99.75 0.2K
11:37 99.55 99.55 99.55 99.55 0.3K
11:38 99.70 99.70 99.55 99.55 0.2K
11:39 99.50 99.70 99.50 99.50 0.2K
11:40 99.50 99.70 99.50 99.70 0.2K
11:41 99.50 99.50 99.50 99.50 0.2K
11:42 99.50 99.50 99.50 99.50 0.2K
11:43 99.50 99.50 99.50 99.50 0.3K
11:44 99.50 99.50 99.50 99.50 0.7K
11:45 99.50 99.50 99.45 99.45 0.3K
11:46 99.45 99.45 99.45 99.45 0.3K
11:47 99.40 99.40 99.30 99.40 5.3K
11:48 99.20 99.30 99.15 99.15 0.2K
11:49 99.25 99.25 99.15 99.15 0.9K
11:50 99.10 99.20 99.05 99.05 0.5K
11:51 99.10 99.15 99.05 99.15 0.7K
11:52 99.05 99.10 99.05 99.10 0.2K
11:53 99.05 99.10 99.05 99.10 0.2K
11:54 99.05 99.10 99.05 99.10 1.9K
11:55 99.05 99.10 99.00 99.10 1.0K
11:56 99.00 99.10 99.00 99.10 0.3K
11:57 99.00 99.00 99.00 99.00 0.2K
11:58 99.10 99.10 99.00 99.10 0.4K
11:59 99.10 99.10 99.00 99.10 0.3K
12:00 99.00 99.10 99.00 99.10 0.2K
12:01 99.00 99.00 99.00 99.00 0.2K
12:02 99.00 99.10 99.00 99.00 1.2K
12:03 99.00 99.10 99.00 99.10 1.2K
12:04 99.00 99.10 99.00 99.00 0.2K
12:05 99.00 99.00 99.00 99.00 0.2K
12:06 98.95 99.10 98.95 99.10 0.3K
12:07 98.95 99.05 98.95 98.95 0.3K
12:08 98.95 99.05 98.95 98.95 0.3K
12:09 98.95 99.10 98.95 99.10 0.8K
12:10 98.95 98.95 98.95 98.95 0.2K
12:11 98.95 99.05 98.95 99.05 0.3K
12:12 98.95 99.00 98.95 99.00 0.3K
12:13 99.00 99.00 98.95 98.95 0.2K
12:14 98.95 99.05 98.95 98.95 0.3K
12:15 98.95 99.10 98.95 99.10 0.3K
12:16 98.95 99.05 98.95 99.05 0.2K
12:17 98.95 99.05 98.95 98.95 0.2K
12:18 99.05 99.05 98.95 99.00 0.5K
12:19 99.00 99.10 99.00 99.00 1.1K
12:20 98.95 99.00 98.95 98.95 0.6K
12:21 98.95 99.00 98.95 99.00 0.2K
12:22 98.95 99.00 98.95 99.00 1.2K
12:23 98.95 98.95 98.95 98.95 0.2K
12:24 98.95 98.95 98.50 98.85 12.8K
12:25 98.80 98.80 98.70 98.75 0.4K
12:26 98.70 98.70 98.70 98.70 0.2K
12:27 98.70 98.75 98.70 98.75 0.2K
12:28 98.70 98.80 98.70 98.80 0.2K
12:29 98.80 98.80 98.65 98.80 0.5K
12:30 98.60 98.70 98.55 98.70 0.2K
12:31 98.60 98.75 98.55 98.75 0.2K
12:32 98.55 98.70 98.55 98.70 0.2K
12:33 98.55 98.70 98.55 98.70 0.2K
12:34 98.55 98.55 98.55 98.55 0.4K
12:35 98.50 98.50 98.50 98.50 0.4K
12:36 98.45 98.45 98.45 98.45 0.2K
12:37 98.45 98.60 98.45 98.60 0.3K
12:38 98.50 98.70 98.50 98.70 0.4K
12:39 98.70 98.70 98.45 98.50 0.3K
12:40 98.45 98.65 98.45 98.50 0.7K
12:41 98.50 98.70 98.45 98.70 0.2K
12:42 98.45 98.65 98.45 98.65 0.3K
12:43 98.45 98.45 98.45 98.45 0.2K
12:44 98.45 98.65 98.45 98.65 0.2K
12:45 98.45 98.70 98.45 98.70 0.3K
12:46 98.70 98.70 98.50 98.65 0.3K
12:47 98.50 98.50 98.45 98.45 0.2K
12:48 98.45 98.60 98.45 98.45 0.3K
12:49 98.45 98.65 98.45 98.65 0.4K
12:50 98.65 98.65 97.90 97.95 17.1K
12:51 97.90 97.95 97.90 97.95 0.3K
12:52 97.90 98.00 97.80 97.80 0.3K
12:53 97.85 97.90 97.85 97.90 0.2K
12:54 97.95 97.95 97.80 97.80 0.3K
12:55 97.90 98.00 97.90 98.00 3.1K
12:56 97.95 97.95 97.90 97.90 0.4K
12:57 97.90 97.90 97.90 97.90 0.2K
12:58 97.90 98.00 97.90 97.95 0.4K
12:59 97.90 98.00 97.90 98.00 0.6K
13:00 97.90 98.00 97.90 98.00 0.4K
13:01 97.90 97.90 97.90 97.90 0.6K
13:02 97.90 97.95 97.90 97.95 0.6K
13:03 97.90 97.90 97.90 97.90 0.5K
13:04 97.90 98.00 97.90 97.95 1.9K
13:05 97.90 97.95 97.90 97.95 0.3K
13:06 97.95 98.00 97.95 98.00 1.7K
13:07 97.95 98.00 97.95 98.00 0.4K
13:08 97.95 98.00 97.95 98.00 0.3K
13:09 97.95 98.00 97.95 98.00 0.6K
13:10 98.00 98.00 98.00 98.00 0.4K
13:11 97.95 98.00 97.95 97.95 0.3K
13:12 98.00 98.00 97.95 97.95 0.8K
13:13 98.30 98.30 97.65 98.05 31.0K
13:14 98.00 98.10 98.00 98.00 0.6K
13:15 97.80 97.90 97.70 97.90 0.4K
13:16 97.70 98.10 97.70 98.05 0.3K
13:17 97.80 98.30 97.80 98.30 1.6K
13:18 98.00 98.20 98.00 98.10 0.3K
13:19 98.00 98.10 97.90 97.90 0.3K
13:20 97.75 97.75 97.75 97.75 0.2K
13:21 97.85 98.00 97.85 97.85 0.8K
13:22 97.85 98.00 97.75 97.95 0.4K
13:23 97.75 97.85 97.75 97.75 0.2K
13:24 97.85 97.95 97.80 97.80 1.0K
13:25 97.75 97.90 97.75 97.75 0.2K
13:26 97.75 97.90 97.75 97.90 0.3K
13:27 97.70 97.80 97.65 97.65 0.7K
13:28 97.60 98.00 97.60 98.00 2.4K
13:29 97.85 97.85 97.65 97.75 0.3K
13:30 97.65 98.00 97.65 97.90 0.4K
13:31 97.75 98.15 97.75 98.15 0.5K
13:32 97.95 98.20 97.95 98.20 2.0K
13:33 98.10 98.30 98.10 98.15 1.0K
13:34 98.20 98.25 98.10 98.20 1.0K
13:35 98.20 99.20 98.20 99.20 4.2K
13:36 99.00 99.00 98.75 98.90 1.1K
13:37 98.75 98.85 98.65 98.85 0.4K
13:38 98.80 98.90 98.70 98.70 0.2K
13:39 98.60 98.70 98.55 98.55 0.3K
13:40 98.50 98.50 98.50 98.50 0.2K
13:41 98.50 98.65 98.50 98.50 4.1K
13:42 98.20 98.90 98.20 98.90 3.8K
13:43 98.55 98.95 98.55 98.95 1.1K
13:44 98.80 98.95 98.70 98.95 3.3K
13:45 98.80 99.00 98.80 99.00 0.6K
13:46 98.75 98.95 98.75 98.95 0.8K
13:47 98.95 99.00 98.90 99.00 0.3K
13:48 98.90 99.05 98.90 98.90 0.8K
13:49 98.90 98.90 98.90 98.90 0.4K
13:50 98.85 99.00 98.80 99.00 0.6K
13:51 98.80 99.00 98.80 98.95 0.7K
13:52 98.85 99.00 98.85 98.90 0.6K
13:53 98.75 99.05 98.75 98.90 5.0K
13:54 98.90 99.10 98.90 99.05 1.1K
13:55 99.10 99.10 99.10 99.10 0.9K
13:56 99.10 99.15 99.10 99.15 0.5K
13:57 99.10 99.15 98.90 99.10 2.8K
13:58 98.95 98.95 98.95 98.95 0.2K
13:59 98.95 99.05 98.95 99.05 0.4K
14:00 99.10 99.10 98.90 98.90 0.7K
14:01 98.95 98.95 98.95 98.95 0.3K
14:02 98.95 98.95 98.95 98.95 0.2K
14:03 99.05 99.05 98.95 99.05 0.3K
14:04 98.95 99.05 98.95 98.95 0.3K
14:05 98.95 99.05 98.95 98.95 0.9K
14:06 98.95 98.95 98.95 98.95 0.2K
14:07 98.95 99.05 98.95 99.05 1.2K
14:08 98.95 98.95 98.95 98.95 1.1K
14:09 98.95 99.05 98.95 98.95 0.4K
14:10 98.95 98.95 98.95 98.95 0.6K
14:11 98.95 99.05 98.95 99.05 0.5K
14:12 98.95 99.10 98.95 98.95 1.0K
14:13 98.95 99.05 98.95 99.05 0.6K
14:14 99.05 99.10 99.05 99.10 0.4K
14:15 99.10 99.10 98.90 99.00 1.2K
14:16 98.90 98.90 98.90 98.90 0.2K
14:17 98.90 99.00 98.85 99.00 4.3K
14:18 98.80 98.80 98.80 98.80 0.2K
14:19 98.85 98.85 98.85 98.85 2.9K
14:20 98.85 99.00 98.80 99.00 1.0K
14:21 98.85 98.85 98.85 98.85 0.2K
14:22 98.85 98.95 98.85 98.85 0.6K
14:23 98.85 98.85 98.85 98.85 0.3K
14:24 98.85 98.95 98.85 98.95 0.2K
14:25 98.85 99.00 98.85 99.00 0.5K
14:26 98.90 99.00 98.90 99.00 6.9K
14:27 98.85 99.00 98.85 98.85 0.2K
14:28 98.85 98.85 98.85 98.85 0.2K
14:29 98.80 98.95 98.80 98.95 1.3K
14:30 98.85 98.85 98.85 98.85 0.2K
14:31 98.85 98.85 98.80 98.80 0.2K
14:32 98.85 98.95 98.85 98.85 0.2K
14:33 98.85 98.90 98.85 98.90 0.9K
14:34 98.90 98.90 98.90 98.90 0.2K
14:35 98.90 99.00 98.90 98.90 0.3K
14:36 98.90 99.00 98.90 99.00 0.2K
14:37 98.90 98.90 98.90 98.90 0.2K
14:38 98.90 98.90 98.90 98.90 0.2K
14:39 98.90 98.90 98.85 98.85 0.3K
14:40 98.85 98.95 98.85 98.95 0.3K
14:41 98.85 98.85 98.85 98.85 0.2K
14:42 98.80 98.95 98.80 98.80 0.2K
14:43 99.00 99.05 99.00 99.05 10.1K
14:44 99.05 99.20 99.05 99.05 1.3K
14:45 99.05 99.05 99.05 99.05 0.3K
14:46 99.00 99.15 99.00 99.15 0.6K
14:47 99.00 99.20 99.00 99.20 0.8K
14:48 99.10 99.30 99.10 99.30 5.9K
14:49 99.30 99.35 99.25 99.35 0.2K
14:50 99.25 99.35 98.95 98.95 3.3K
14:51 98.95 99.00 98.90 98.90 0.5K
14:52 98.90 98.95 98.90 98.95 0.2K
14:53 98.90 98.90 98.85 98.85 0.4K
14:54 98.80 98.80 98.80 98.80 0.2K
14:55 98.80 98.80 98.80 98.80 0.2K
14:56 98.80 98.90 98.80 98.90 0.2K
14:57 98.80 99.00 98.80 99.00 1.8K
14:58 99.00 99.00 98.80 98.80 0.5K
14:59 98.80 98.95 98.75 98.95 1.8K
15:00 98.75 98.85 98.75 98.85 0.8K
15:01 98.70 98.85 98.70 98.85 0.7K
15:02 98.70 98.85 98.70 98.85 0.6K
15:03 98.95 99.00 98.95 99.00 10.0K
15:04 98.85 99.15 98.85 98.95 0.2K
15:05 98.85 99.00 98.85 98.85 1.7K
15:06 98.75 98.95 98.75 98.75 0.5K
15:07 98.70 98.90 98.70 98.90 0.2K
15:08 98.70 98.90 98.70 98.90 0.3K
15:09 98.70 98.95 98.70 98.80 0.7K
15:10 98.75 98.75 98.75 98.75 0.3K
15:11 98.75 99.00 98.70 99.00 3.3K
15:12 98.85 98.85 98.75 98.75 0.5K
15:13 98.85 99.00 98.85 99.00 1.3K
15:14 98.85 99.00 98.85 98.95 1.0K
15:15 98.95 99.00 98.95 99.00 0.3K
15:16 98.95 99.00 98.95 99.00 0.6K
15:17 98.95 99.00 98.95 99.00 0.3K
15:18 98.95 98.95 98.95 98.95 0.2K
15:19 98.95 99.00 98.95 98.95 0.2K
15:20 99.00 99.00 98.85 98.95 0.3K
15:21 98.85 99.00 98.85 99.00 1.1K
15:22 98.85 98.85 98.75 98.75 0.2K
15:23 98.75 98.75 98.75 98.75 0.2K
15:24 98.75 98.95 98.75 98.95 1.1K
15:25 99.00 99.00 98.85 98.95 2.0K
15:26 98.95 98.95 98.65 98.90 3.1K
15:27 98.75 98.75 98.60 98.60 0.3K
15:28 98.65 98.65 98.65 98.65 0.2K
15:29 98.60 98.70 98.60 98.60 0.2K
15:30 98.60 98.80 98.60 98.75 0.3K
15:31 98.60 98.75 98.60 98.75 0.3K
15:32 98.60 98.75 98.55 98.75 0.2K
15:33 98.55 98.55 98.55 98.55 0.3K
15:34 98.60 98.60 98.55 98.55 0.2K
15:35 98.55 98.70 98.55 98.70 0.3K
15:36 98.60 98.75 98.60 98.75 0.3K
15:37 98.75 98.75 98.60 98.60 0.2K
15:38 98.60 98.90 98.60 98.90 1.0K
15:39 98.90 99.00 98.90 99.00 1.3K
15:40 98.80 99.00 98.80 98.95 2.3K
15:41 98.75 98.90 98.75 98.90 0.3K
15:42 98.90 99.00 98.90 98.95 0.5K
15:43 98.90 99.00 98.90 99.00 0.5K
15:44 98.95 99.00 98.85 99.00 0.5K
15:45 98.95 98.95 98.85 98.85 0.3K
15:46 98.85 98.95 98.85 98.85 0.2K
15:47 98.80 98.95 98.80 98.80 0.2K
15:48 98.80 98.95 98.80 98.95 0.3K
15:49 98.80 98.95 98.80 98.95 0.3K
15:50 98.90 98.90 98.90 98.90 0.2K
15:51 98.90 99.00 98.90 98.90 0.3K
15:52 98.90 99.00 98.90 99.00 0.3K
15:53 98.90 99.00 98.90 99.00 0.3K
15:54 98.90 99.00 98.90 98.90 0.8K
15:55 99.00 99.00 98.90 98.90 0.2K
15:56 98.90 99.00 98.90 98.90 0.3K
15:57 98.90 99.00 98.90 99.00 1.5K
15:58 98.85 99.00 98.85 99.00 0.6K
15:59 98.85 99.00 98.85 98.85 3.7K
16:00 98.85 99.00 98.85 98.85 0.7K
16:01 98.85 98.85 98.85 98.85 1.0K
16:02 98.80 98.85 98.80 98.85 0.5K
16:03 98.85 98.95 98.85 98.95 0.2K
16:04 98.80 98.95 98.80 98.80 2.2K
16:05 98.80 98.90 98.80 98.90 0.3K
16:06 98.80 98.95 98.80 98.80 1.3K
16:07 98.85 98.95 98.85 98.95 1.3K
16:08 98.95 98.95 98.85 98.85 2.5K
16:09 98.90 99.10 98.90 99.10 7.9K
16:10 99.00 99.00 98.65 98.75 22.9K
16:11 98.35 98.35 98.25 98.35 30.8K
16:12 98.40 98.45 98.30 98.45 0.4K
16:13 98.25 98.50 98.25 98.40 0.3K
16:14 98.45 98.70 98.45 98.70 1.6K
16:15 98.50 98.65 98.50 98.50 0.2K
16:16 98.50 98.60 98.50 98.55 20.3K
16:17 98.35 98.35 97.85 97.90 28.2K
16:18 97.90 98.40 97.90 98.40 13.4K
16:19 98.80 98.90 98.25 98.90 9.2K
16:20 98.35 98.70 98.35 98.70 0.2K
16:21 98.35 98.70 98.35 98.65 1.9K
16:22 98.55 98.65 98.45 98.45 1.3K
16:23 98.40 98.75 98.40 98.40 0.7K
16:24 98.45 98.45 97.80 97.80 41.6K
16:25 97.40 97.85 97.40 97.85 1.7K
16:26 97.85 98.15 97.85 98.15 1.2K
16:27 98.00 100.80 98.00 100.25 93.3K
16:28 100.00 101.00 99.90 100.85 38.2K
16:29 101.05 101.05 100.50 100.50 44.7K
16:30 100.75 101.30 100.75 101.20 29.8K
16:31 100.75 101.30 100.75 101.05 31.1K
16:32 101.50 101.75 101.50 101.50 26.7K
16:33 101.80 102.40 101.80 102.40 42.0K
16:34 102.50 102.50 101.60 101.70 25.6K
16:35 101.70 101.95 101.70 101.80 10.3K
16:36 102.00 102.00 101.80 101.90 7.7K
16:37 101.85 102.05 101.80 102.05 10.1K
16:38 102.30 102.30 101.95 102.05 3.8K
16:39 101.90 102.05 101.80 101.90 2.8K
16:40 101.85 102.00 101.80 101.85 12.3K
16:41 101.90 102.00 101.90 101.95 2.7K
16:42 101.95 102.00 101.95 102.00 17.7K
16:43 101.95 102.00 101.95 102.00 2.6K
16:44 101.95 102.00 101.95 102.00 13.5K
16:45 101.95 102.00 101.95 102.00 4.4K
16:46 102.00 102.00 101.95 101.95 10.8K
16:47 101.95 101.95 101.80 101.90 17.1K
16:48 101.80 101.80 101.50 101.50 5.2K
16:49 101.50 101.50 101.45 101.50 23.0K
16:50 101.50 101.50 101.35 101.45 10.6K
16:51 101.45 101.50 101.45 101.45 0.8K
16:52 101.40 101.50 101.40 101.50 1.7K
16:53 101.20 101.20 101.15 101.15 13.1K
16:54 101.05 101.20 101.05 101.20 0.3K
16:55 101.20 101.40 101.20 101.35 0.6K
16:56 101.35 101.50 101.20 101.50 2.4K
16:57 101.30 101.60 101.30 101.60 2.0K
16:58 101.50 101.65 101.50 101.65 0.3K
16:59 101.75 101.75 101.60 101.65 1.7K
17:00 101.60 101.60 101.60 101.60 0.3K
17:01 101.60 101.65 101.60 101.65 0.2K
17:02 101.60 101.65 101.60 101.65 0.8K
17:03 101.65 101.65 101.65 101.65 1.1K
17:04 101.55 101.65 101.30 101.30 4.6K
17:05 101.10 101.10 101.05 101.05 0.3K
17:06 101.05 101.30 101.05 101.30 3.2K
17:07 101.30 101.30 101.20 101.20 2.4K
17:08 101.20 101.20 101.15 101.15 0.3K
17:09 101.15 101.40 101.15 101.15 0.7K
17:10 101.15 101.35 101.15 101.20 0.4K
17:11 101.15 101.30 101.10 101.30 1.1K
17:12 101.35 101.45 101.20 101.35 1.0K
17:13 101.35 101.55 101.35 101.35 0.7K
17:14 101.40 101.65 101.40 101.60 1.2K
17:15 101.50 101.70 101.50 101.70 3.2K
17:16 101.70 101.90 101.70 101.90 4.0K
17:17 101.85 101.85 101.85 101.85 1.0K
17:18 101.85 101.95 101.80 101.85 1.8K
17:19 101.80 102.00 101.80 102.00 1.3K
17:20 101.85 101.85 101.80 101.80 0.2K
17:21 101.80 101.90 101.80 101.80 0.3K
17:22 101.80 101.90 101.80 101.80 0.5K
17:23 101.85 101.90 101.80 101.80 1.3K
17:24 101.80 101.80 101.80 101.80 1.5K
17:25 101.80 101.80 101.80 101.80 0.5K
17:26 101.80 101.85 101.80 101.80 0.5K
17:27 101.80 101.85 101.80 101.85 1.1K
17:28 101.85 101.85 101.85 101.85 0.2K
17:29 101.85 101.85 101.80 101.80 5.8K
17:30 101.80 101.90 101.80 101.90 1.2K
17:31 101.90 101.95 101.80 101.95 1.8K
17:32 101.85 101.85 101.75 101.80 1.0K
17:33 101.70 101.70 101.65 101.70 2.2K
17:34 101.65 101.85 101.65 101.85 0.9K
17:35 101.70 101.95 101.70 101.95 2.4K
17:36 101.80 101.95 101.80 101.80 1.9K
17:37 101.75 101.85 101.75 101.85 0.7K
17:38 101.85 102.00 101.85 102.00 3.2K
17:39 102.00 102.00 102.00 102.00 1.8K
17:40 102.00 102.05 102.00 102.00 0.3K
17:41 102.00 102.00 102.00 102.00 0.3K
17:42 102.00 102.00 102.00 102.00 0.2K
17:43 102.00 102.05 102.00 102.05 0.4K
17:44 102.10 102.20 102.10 102.20 3.4K
17:45 102.15 102.25 102.15 102.25 4.4K
17:46 102.20 102.45 102.20 102.45 28.6K
17:47 102.35 102.35 102.25 102.25 0.7K
17:48 102.25 102.40 102.25 102.40 0.5K
17:49 102.25 102.35 102.25 102.35 0.2K
17:50 102.35 102.45 102.20 102.20 5.4K
17:51 102.20 102.20 102.00 102.00 1.8K
17:52 102.00 102.10 102.00 102.10 1.8K
17:53 102.05 102.30 102.05 102.30 1.2K
17:54 102.35 102.40 102.20 102.40 0.9K
17:55 102.30 102.50 102.30 102.50 5.5K
17:56 102.50 102.50 102.45 102.50 3.9K
17:57 102.80 102.90 102.60 102.60 6.7K
17:58 102.65 102.65 102.40 102.60 0.5K
17:59 102.45 102.70 102.40 102.70 0.8K
18:00 102.50 102.50 102.20 102.25 11.2K
18:01 102.25 102.25 102.20 102.20 0.9K
18:02 102.20 102.20 102.20 102.20 0.8K
18:03 102.20 102.20 102.10 102.15 3.7K
18:04 102.25 102.40 102.25 102.40 3.1K
18:05 102.30 102.50 102.25 102.50 0.5K
18:06 102.30 102.50 102.20 102.20 12.9K
18:07 102.15 102.15 101.95 102.00 0.5K
18:08 101.95 102.10 101.70 101.70 1.6K
18:09 101.80 101.80 101.75 101.75 0.8K
18:10 101.75 102.05 101.75 102.05 3.2K
18:11 102.00 102.25 102.00 102.25 0.3K
18:12 102.05 102.30 102.05 102.10 3.5K
18:13 102.10 102.25 102.10 102.25 2.1K
18:14 102.30 102.30 101.95 102.00 6.6K
18:15 101.90 102.00 101.90 102.00 1.7K
18:16 101.85 102.00 101.85 102.00 0.3K
18:17 102.00 102.00 101.90 101.90 0.2K
18:18 101.90 102.00 101.90 102.00 6.4K
18:19 101.90 102.15 101.90 102.15 7.2K
18:20 102.15 102.30 102.15 102.30 1.0K
18:21 102.15 102.25 102.15 102.20 0.6K
18:22 102.35 102.40 102.30 102.40 2.5K
18:23 102.40 102.60 102.40 102.40 31.8K
18:24 102.45 102.45 102.20 102.20 3.5K
18:25 103.10 103.30 102.80 102.80 54.6K
18:26 102.85 102.95 102.50 102.50 0.5K
18:27 102.55 102.75 102.55 102.75 0.2K
18:28 102.60 102.60 102.60 102.60 0.8K
18:29 102.60 102.60 102.55 102.60 1.8K
18:30 102.50 102.50 102.35 102.35 2.0K
18:31 102.30 102.30 102.20 102.20 0.1K
18:32 102.20 102.45 102.20 102.45 3.7K
18:33 102.30 102.50 102.30 102.50 0.0K
18:34 102.35 102.50 102.35 102.50 0.1K
18:35 102.65 102.65 102.40 102.40 0.3K
18:36 102.40 102.40 102.40 102.40 0.0K
18:37 102.55 102.55 102.55 102.55 0.0K
18:38 102.40 102.40 102.40 102.40 2.8K
18:39 102.30 102.60 102.30 102.55 0.5K
18:45 102.55 102.55 102.55 102.55 1.8K
18:47 102.55 102.55 102.55 102.55 0.0K
18:48 102.55 102.55 102.55 102.55 0.0K
18:49 102.55 102.55 102.55 102.55 0.0K
23:49 102.55 102.55 102.55 102.55 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음