VI.ru (VSEH)

VSEH
🏛️ 러시아 연방 →
62.75
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 101.00 101.00 101.00 101.00 0.5K
10:00 101.30 101.60 101.20 101.20 3.0K
10:01 101.25 101.70 101.25 101.50 0.5K
10:02 101.50 101.50 101.35 101.35 0.1K
10:03 101.45 101.55 101.35 101.35 0.8K
10:04 101.30 101.55 101.20 101.30 3.1K
10:05 101.25 101.30 101.15 101.30 0.9K
10:06 101.35 101.35 101.00 101.00 1.0K
10:07 101.00 101.10 100.95 101.00 1.8K
10:09 100.90 101.00 100.85 101.00 0.1K
10:10 101.00 101.00 100.90 100.90 0.4K
10:11 100.90 100.90 100.90 100.90 0.0K
10:12 101.00 101.00 101.00 101.00 0.0K
10:13 101.00 101.00 101.00 101.00 3.8K
10:14 101.10 101.35 101.10 101.20 1.6K
10:15 101.10 101.25 101.00 101.00 0.1K
10:16 101.20 101.20 100.85 100.85 4.7K
10:17 100.85 100.85 100.65 100.80 2.3K
10:18 100.65 100.85 100.65 100.80 0.1K
10:19 100.85 100.85 100.80 100.80 0.0K
10:20 100.80 100.80 100.80 100.80 0.0K
10:22 100.85 100.85 100.80 100.85 0.0K
10:23 100.80 100.80 100.65 100.65 0.2K
10:24 100.80 100.80 100.70 100.70 0.1K
10:25 100.85 100.85 100.70 100.70 0.0K
10:26 100.70 100.70 100.65 100.65 0.0K
10:27 100.70 100.70 100.50 100.60 0.3K
10:28 100.60 100.60 100.45 100.60 0.3K
10:29 100.40 100.40 100.10 100.10 6.1K
10:31 100.30 100.30 100.30 100.30 0.1K
10:33 100.35 100.45 100.35 100.45 0.0K
10:34 100.45 100.45 100.45 100.45 0.0K
10:36 100.55 100.55 100.55 100.55 0.0K
10:37 100.55 100.60 100.55 100.60 0.2K
10:38 100.45 100.55 100.45 100.45 0.3K
10:40 100.60 100.60 100.60 100.60 3.1K
10:41 100.60 100.60 100.60 100.60 4.3K
10:42 100.60 100.60 100.55 100.55 0.2K
10:43 100.60 100.60 100.55 100.55 0.1K
10:44 100.60 100.60 100.60 100.60 0.4K
10:45 100.60 100.60 100.50 100.50 3.4K
10:46 100.50 100.50 100.50 100.50 0.1K
10:47 100.45 100.60 100.45 100.60 3.9K
10:48 100.50 100.60 100.50 100.60 0.2K
10:49 100.60 100.60 100.60 100.60 0.0K
10:50 100.60 100.60 100.60 100.60 0.0K
10:51 100.60 100.60 100.60 100.60 0.0K
10:52 100.60 100.60 100.60 100.60 0.1K
10:53 100.50 100.60 100.50 100.50 0.2K
10:54 100.50 100.60 100.50 100.60 0.2K
10:55 100.50 100.50 100.50 100.50 0.0K
10:56 100.50 100.50 100.45 100.45 0.0K
10:57 100.50 100.50 100.40 100.40 0.0K
10:58 100.40 100.60 100.40 100.60 0.1K
10:59 100.60 100.60 100.60 100.60 0.0K
11:00 100.45 100.60 100.45 100.60 0.0K
11:01 100.60 100.60 100.45 100.60 0.0K
11:02 100.60 100.60 100.45 100.45 0.0K
11:03 100.45 100.45 100.45 100.45 0.0K
11:04 100.45 100.60 100.45 100.60 0.0K
11:05 100.60 100.60 100.60 100.60 0.0K
11:06 100.55 100.55 100.45 100.55 0.0K
11:07 100.55 100.55 100.55 100.55 0.0K
11:09 100.55 100.55 100.55 100.55 0.3K
11:10 100.55 100.55 100.55 100.55 0.0K
11:11 100.55 100.55 100.45 100.45 0.1K
11:12 100.45 100.60 100.45 100.60 1.0K
11:13 100.55 100.60 100.55 100.60 2.1K
11:14 100.60 100.60 100.50 100.60 2.1K
11:15 100.60 100.60 100.50 100.60 1.1K
11:16 100.50 100.50 100.50 100.50 0.1K
11:17 100.55 100.55 100.55 100.55 0.0K
11:18 100.55 100.55 100.55 100.55 0.0K
11:19 100.50 100.60 100.50 100.60 0.1K
11:20 100.50 100.50 100.50 100.50 0.0K
11:22 100.45 100.45 100.45 100.45 0.0K
11:23 100.45 100.45 100.45 100.45 0.0K
11:24 100.45 100.45 100.45 100.45 0.0K
11:26 100.50 100.50 100.50 100.50 0.0K
11:27 100.50 100.50 100.45 100.45 1.2K
11:30 100.50 100.50 100.50 100.50 0.0K
11:31 100.50 100.50 100.50 100.50 0.0K
11:32 100.45 100.45 100.45 100.45 0.2K
11:33 100.45 100.45 100.30 100.30 2.7K
11:34 100.55 100.55 100.55 100.55 0.3K
11:35 100.55 100.55 100.55 100.55 0.0K
11:36 100.55 100.55 100.55 100.55 0.0K
11:37 100.55 100.60 100.45 100.60 4.3K
11:38 100.60 100.95 100.60 100.65 1.2K
11:39 100.65 100.95 100.65 100.95 0.4K
11:40 100.85 100.85 100.85 100.85 1.0K
11:41 100.85 100.90 100.80 100.80 0.5K
11:42 100.90 100.90 100.60 100.60 0.5K
11:43 100.80 100.80 100.75 100.75 0.5K
11:44 100.50 100.50 100.20 100.20 1.8K
11:45 100.40 100.45 100.15 100.45 1.1K
11:46 100.45 100.45 100.45 100.45 0.0K
11:47 100.20 100.45 100.20 100.45 0.0K
11:48 100.15 100.15 100.15 100.15 0.3K
11:49 100.40 100.40 100.40 100.40 0.0K
11:50 100.40 100.40 100.40 100.40 0.0K
11:51 100.35 100.35 100.35 100.35 0.1K
11:52 100.40 100.40 100.40 100.40 1.4K
11:53 100.40 100.45 100.40 100.45 0.5K
11:55 100.45 100.45 100.30 100.30 0.0K
11:57 100.40 100.40 100.30 100.30 0.0K
11:59 100.40 100.40 100.40 100.40 0.0K
12:00 100.10 100.10 100.10 100.10 1.1K
12:01 100.35 100.35 100.35 100.35 0.0K
12:02 100.30 100.30 100.00 100.00 6.6K
12:03 100.00 100.00 100.00 100.00 0.1K
12:04 100.00 100.00 99.95 99.95 0.0K
12:05 100.00 100.00 99.70 99.70 1.4K
12:06 99.90 99.95 99.90 99.95 0.2K
12:07 99.90 99.90 99.90 99.90 0.0K
12:08 99.85 100.00 99.85 100.00 0.2K
12:09 100.00 100.00 100.00 100.00 0.0K
12:10 100.00 100.00 99.90 99.90 0.0K
12:11 99.90 99.90 99.90 99.90 0.1K
12:12 99.90 99.90 99.90 99.90 0.0K
12:13 99.95 99.95 99.90 99.90 0.0K
12:14 99.80 99.80 99.80 99.80 0.3K
12:15 99.80 99.85 99.80 99.85 1.6K
12:16 99.85 99.95 99.85 99.95 0.1K
12:17 99.95 100.40 99.80 100.40 8.7K
12:18 100.50 100.50 100.35 100.35 7.8K
12:19 100.40 100.40 100.40 100.40 0.0K
12:20 100.35 100.40 100.35 100.40 0.0K
12:21 100.40 100.40 100.40 100.40 0.1K
12:22 100.40 100.40 100.35 100.35 0.0K
12:23 100.35 100.35 100.35 100.35 0.0K
12:24 100.35 100.45 100.35 100.45 0.1K
12:25 100.45 100.45 100.35 100.35 0.0K
12:27 100.40 100.50 100.40 100.50 7.8K
12:28 100.65 100.70 100.65 100.70 0.0K
12:29 100.55 100.70 100.55 100.70 0.3K
12:30 100.65 100.65 100.65 100.65 0.2K
12:32 100.40 100.40 100.30 100.30 0.2K
12:33 100.55 100.55 100.55 100.55 0.2K
12:35 100.50 100.50 100.50 100.50 0.0K
12:36 100.50 100.50 100.50 100.50 0.1K
12:38 101.00 101.05 101.00 101.05 6.5K
12:39 101.00 101.05 101.00 101.00 0.2K
12:40 101.00 101.05 101.00 101.05 0.1K
12:42 101.00 101.00 101.00 101.00 1.7K
12:43 101.00 101.00 101.00 101.00 0.0K
12:44 101.00 101.05 101.00 101.05 0.1K
12:45 101.00 101.00 101.00 101.00 0.0K
12:46 101.05 101.05 101.05 101.05 0.0K
12:48 101.00 101.00 101.00 101.00 0.0K
12:49 101.00 101.00 101.00 101.00 0.0K
12:51 101.30 101.30 101.10 101.10 0.8K
12:52 101.30 101.30 101.10 101.25 0.0K
12:53 101.20 101.35 101.20 101.35 0.4K
12:54 101.10 101.10 101.10 101.10 1.4K
12:55 101.00 101.20 101.00 101.20 3.4K
12:56 101.05 101.05 101.05 101.05 0.0K
12:57 101.20 101.20 101.20 101.20 0.3K
12:58 101.00 101.30 101.00 101.15 2.3K
13:00 101.00 101.00 101.00 101.00 0.2K
13:01 101.15 101.30 101.00 101.00 0.1K
13:02 101.00 101.00 101.00 101.00 1.9K
13:03 101.15 101.35 101.15 101.35 0.8K
13:04 101.00 101.00 101.00 101.00 0.6K
13:05 101.05 101.05 101.05 101.05 0.0K
13:06 101.00 101.00 100.90 100.90 1.0K
13:07 100.90 100.90 100.85 100.85 0.1K
13:08 100.90 100.90 100.90 100.90 0.0K
13:10 100.90 100.90 100.85 100.85 0.0K
13:11 100.85 100.85 100.50 100.50 0.3K
13:12 100.50 100.50 100.50 100.50 0.1K
13:13 100.50 100.50 100.25 100.25 0.2K
13:14 100.45 100.45 100.45 100.45 0.0K
13:16 100.10 100.10 100.10 100.10 0.0K
13:18 100.10 100.10 99.65 99.65 5.3K
13:19 99.75 99.75 99.60 99.60 3.7K
13:20 99.80 99.85 99.75 99.80 0.3K
13:21 99.60 99.95 99.60 99.85 0.3K
13:22 99.75 99.75 99.75 99.75 0.6K
13:23 99.75 99.75 99.75 99.75 0.0K
13:24 99.75 99.85 99.75 99.85 0.0K
13:25 99.85 99.85 99.75 99.75 0.0K
13:26 99.75 99.80 99.65 99.65 0.2K
13:27 99.75 99.75 99.75 99.75 0.0K
13:28 99.75 99.75 99.65 99.75 0.1K
13:29 99.65 99.65 99.15 99.15 10.2K
13:30 99.10 99.10 99.10 99.10 0.1K
13:31 99.20 99.20 99.15 99.15 0.2K
13:32 99.30 99.50 99.30 99.50 1.6K
13:33 99.50 99.50 99.00 99.20 3.7K
13:34 99.05 99.40 99.05 99.20 0.1K
13:35 99.20 99.30 99.20 99.30 0.0K
13:36 99.10 99.20 99.05 99.05 0.7K
13:37 99.05 99.05 99.00 99.05 0.2K
13:38 99.05 99.05 99.05 99.05 0.0K
13:39 99.05 99.50 99.05 99.50 2.9K
13:40 99.40 99.40 99.40 99.40 0.0K
13:41 99.65 99.70 99.15 99.15 0.7K
13:42 99.40 99.55 99.40 99.55 0.0K
13:43 99.20 99.50 99.20 99.50 1.2K
13:44 99.60 99.60 99.60 99.60 0.0K
13:45 99.50 99.55 99.50 99.55 0.0K
13:46 99.55 100.00 99.55 100.00 5.9K
13:47 99.85 100.00 99.85 100.00 1.2K
13:48 99.55 99.55 99.30 99.30 1.0K
13:49 99.60 99.60 99.60 99.60 0.0K
13:50 99.55 99.75 99.50 99.75 0.2K
13:51 99.75 99.75 99.75 99.75 0.0K
13:52 98.85 99.25 98.70 99.05 19.0K
13:53 99.00 99.00 99.00 99.00 0.0K
13:54 99.60 99.60 99.00 99.00 5.4K
13:55 99.20 99.30 98.95 98.95 0.2K
13:56 98.70 98.70 98.25 98.45 2.7K
13:57 98.20 98.40 98.00 98.00 7.4K
13:58 98.00 98.85 98.00 98.80 1.5K
13:59 98.70 98.70 98.70 98.70 0.1K
14:00 98.70 98.70 98.30 98.70 0.0K
14:01 98.85 98.85 98.55 98.80 2.1K
14:02 99.20 99.35 98.90 98.90 1.5K
14:03 98.75 98.75 98.75 98.75 0.0K
14:04 98.85 98.85 98.85 98.85 1.1K
14:05 98.85 98.85 98.85 98.85 0.0K
14:06 99.15 99.15 98.75 98.75 2.2K
14:07 98.75 98.85 98.35 98.85 0.2K
14:08 99.00 99.20 99.00 99.20 0.4K
14:09 99.35 99.35 99.35 99.35 0.0K
14:11 99.10 99.10 98.65 98.65 2.5K
14:12 99.05 99.05 99.05 99.05 0.1K
14:13 99.00 99.00 98.65 98.95 1.8K
14:14 99.05 99.05 98.65 98.65 0.2K
14:15 98.70 98.70 98.70 98.70 0.0K
14:16 98.30 98.85 98.30 98.85 0.2K
14:17 98.65 99.35 98.65 99.35 3.8K
14:18 100.00 100.00 100.00 100.00 2.0K
14:19 99.90 100.00 99.90 100.00 1.2K
14:20 99.85 99.85 99.55 99.55 2.8K
14:21 99.40 99.55 99.40 99.50 1.7K
14:23 99.50 99.50 99.50 99.50 0.0K
14:24 99.35 99.50 99.35 99.40 3.0K
14:25 99.45 99.45 99.45 99.45 0.1K
14:26 99.50 100.00 99.50 100.00 3.1K
14:27 99.95 100.00 99.95 100.00 3.4K
14:28 100.00 100.05 100.00 100.00 3.7K
14:30 100.05 100.05 100.05 100.05 0.1K
14:31 99.95 100.00 99.65 99.65 1.8K
14:32 99.70 99.70 99.60 99.60 1.6K
14:33 99.40 99.55 99.35 99.35 2.7K
14:34 99.35 99.40 99.35 99.40 0.2K
14:35 99.40 99.40 99.40 99.40 0.2K
14:36 99.45 99.45 99.40 99.40 0.2K
14:37 99.40 99.40 99.35 99.40 0.9K
14:38 99.35 99.40 99.35 99.40 3.9K
14:39 99.35 99.35 99.35 99.35 0.3K
14:40 99.35 99.40 99.35 99.40 1.0K
14:41 99.35 99.40 99.35 99.40 0.4K
14:42 99.40 99.40 99.40 99.40 0.0K
14:43 99.40 99.40 99.40 99.40 0.2K
14:44 99.40 99.40 99.35 99.40 1.1K
14:45 99.40 99.40 99.35 99.40 0.8K
14:46 100.00 100.90 100.00 100.85 10.1K
14:47 100.30 100.30 100.00 100.15 7.3K
14:48 100.00 100.00 100.00 100.00 0.0K
14:49 100.00 100.10 100.00 100.10 6.3K
14:50 100.05 100.05 100.05 100.05 0.0K
14:51 100.05 100.10 100.05 100.10 0.0K
14:52 100.10 100.10 100.00 100.00 0.0K
14:53 100.00 100.00 99.80 99.80 0.1K
14:54 100.25 100.25 100.00 100.00 1.0K
14:55 100.20 100.50 100.10 100.50 0.3K
14:56 100.50 100.50 100.50 100.50 0.1K
14:57 100.30 100.30 100.30 100.30 0.0K
14:58 100.00 100.15 99.95 100.15 0.1K
14:59 100.10 100.35 100.10 100.35 0.1K
15:00 100.35 100.35 100.25 100.30 0.0K
15:01 99.95 99.95 99.95 99.95 3.0K
15:02 99.95 100.00 99.95 100.00 1.2K
15:03 99.70 99.70 99.70 99.70 11.3K
15:04 99.35 99.35 99.20 99.20 0.9K
15:05 99.20 99.25 99.05 99.25 0.7K
15:06 99.25 99.25 98.90 99.00 0.1K
15:07 99.00 99.00 99.00 99.00 0.1K
15:08 99.00 99.00 99.00 99.00 0.0K
15:09 99.00 99.00 98.80 98.80 0.1K
15:10 98.85 99.00 98.75 99.00 2.4K
15:11 98.85 98.90 98.80 98.90 0.1K
15:12 98.85 98.85 98.80 98.80 0.2K
15:13 99.00 99.00 99.00 99.00 1.1K
15:14 99.00 99.00 99.00 99.00 0.0K
15:15 99.00 99.00 98.80 98.80 0.1K
15:16 98.80 99.00 98.80 99.00 0.5K
15:17 99.00 99.00 99.00 99.00 0.2K
15:18 98.80 99.00 98.70 99.00 0.4K
15:19 99.00 99.00 99.00 99.00 0.0K
15:20 98.40 98.65 98.40 98.65 6.9K
15:21 98.30 98.30 98.10 98.10 2.5K
15:22 98.55 98.55 98.30 98.30 0.0K
15:23 98.15 98.15 98.15 98.15 0.2K
15:24 98.30 98.60 98.30 98.60 0.0K
15:25 98.60 98.60 98.35 98.55 0.4K
15:26 98.55 98.60 98.15 98.15 1.5K
15:27 98.30 98.30 98.30 98.30 0.1K
15:28 98.05 98.15 98.05 98.10 2.8K
15:29 98.25 98.25 98.00 98.00 6.2K
15:30 98.20 98.20 98.05 98.05 1.0K
15:31 98.10 98.25 98.10 98.10 0.1K
15:32 98.25 98.25 98.05 98.05 0.1K
15:33 98.20 98.20 98.20 98.20 0.1K
15:34 98.05 98.20 98.05 98.20 0.0K
15:35 98.10 98.20 98.10 98.20 1.2K
15:36 98.20 98.30 98.20 98.30 0.0K
15:37 98.15 98.15 98.15 98.15 0.1K
15:38 98.30 98.30 98.30 98.30 0.0K
15:39 98.30 98.30 98.20 98.20 0.8K
15:40 98.20 98.30 98.20 98.30 2.6K
15:41 98.30 98.30 98.30 98.30 0.0K
15:43 98.50 98.50 98.50 98.50 0.0K
15:44 98.55 98.55 98.55 98.55 0.4K
15:45 98.55 98.55 98.55 98.55 0.0K
15:46 98.45 98.50 98.45 98.50 0.0K
15:47 98.50 98.50 98.45 98.45 0.0K
15:48 98.45 98.45 98.45 98.45 0.0K
15:49 98.50 98.50 98.10 98.10 1.9K
15:50 98.35 98.50 98.35 98.50 1.5K
15:51 98.30 98.30 98.30 98.30 0.0K
15:52 98.50 98.50 98.50 98.50 0.0K
15:53 98.50 98.50 98.50 98.50 0.0K
15:54 98.50 98.50 98.50 98.50 0.0K
15:55 98.50 98.50 98.50 98.50 0.0K
15:56 98.30 98.55 98.30 98.55 0.1K
15:57 98.55 98.55 98.55 98.55 0.0K
15:58 98.55 98.55 98.50 98.55 0.0K
15:59 98.30 98.50 98.30 98.45 0.2K
16:00 98.35 98.35 98.35 98.35 0.1K
16:01 98.45 98.45 98.45 98.45 0.0K
16:02 98.50 98.50 98.50 98.50 0.0K
16:03 98.50 98.50 98.50 98.50 0.0K
16:04 98.65 98.65 98.65 98.65 0.2K
16:05 98.65 98.80 98.65 98.80 2.5K
16:06 99.00 99.00 99.00 99.00 2.1K
16:07 99.00 99.00 99.00 99.00 1.0K
16:09 98.90 99.00 98.80 99.00 10.0K
16:10 99.00 99.00 98.85 99.00 0.6K
16:11 99.00 99.00 99.00 99.00 0.0K
16:12 98.95 98.95 98.95 98.95 0.2K
16:13 98.90 98.90 98.85 98.85 1.2K
16:14 98.70 98.80 98.70 98.80 0.0K
16:15 98.65 98.65 98.20 98.20 2.2K
16:18 98.35 98.40 98.30 98.40 0.1K
16:19 98.45 98.55 98.35 98.55 0.0K
16:20 98.35 98.55 98.35 98.55 0.0K
16:22 98.50 98.50 98.50 98.50 1.2K
16:23 98.50 98.50 98.50 98.50 0.0K
16:24 98.50 98.50 98.40 98.50 0.0K
16:25 98.50 98.50 98.50 98.50 0.0K
16:26 98.35 98.40 98.35 98.40 0.1K
16:28 98.40 98.40 98.35 98.35 0.0K
16:29 98.40 98.40 98.40 98.40 0.0K
16:30 98.50 98.50 98.35 98.35 0.3K
16:31 98.00 98.00 98.00 98.00 11.1K
16:32 98.15 98.15 98.05 98.10 0.6K
16:33 98.15 98.15 98.15 98.15 0.0K
16:34 98.10 98.10 98.10 98.10 0.0K
16:35 98.00 98.15 98.00 98.15 0.0K
16:36 98.15 98.15 98.05 98.05 0.5K
16:37 98.15 98.15 98.05 98.05 0.0K
16:38 98.10 98.10 98.10 98.10 0.0K
16:39 98.10 98.10 98.10 98.10 0.0K
16:40 98.20 98.20 98.20 98.20 0.2K
16:41 98.20 98.20 98.20 98.20 0.0K
16:42 98.15 98.15 98.15 98.15 0.0K
16:43 98.10 98.25 98.10 98.25 0.1K
16:44 98.25 98.35 98.25 98.35 0.2K
16:46 98.25 98.25 98.25 98.25 0.0K
16:47 98.20 98.20 98.20 98.20 0.8K
16:48 98.10 98.10 98.10 98.10 0.0K
16:49 98.25 98.25 98.25 98.25 0.1K
16:50 98.15 98.15 98.15 98.15 0.0K
16:51 98.05 98.05 98.05 98.05 0.2K
16:53 98.00 98.05 98.00 98.05 1.9K
16:54 98.05 98.15 98.05 98.15 0.0K
16:55 98.05 98.05 98.05 98.05 0.1K
16:56 98.00 98.05 98.00 98.00 1.9K
16:57 98.00 98.00 98.00 98.00 1.5K
16:58 98.05 98.05 98.05 98.05 0.0K
16:59 98.05 98.05 98.05 98.05 0.1K
17:00 98.00 98.00 98.00 98.00 0.0K
17:01 98.05 98.05 98.05 98.05 0.0K
17:04 98.05 98.05 98.05 98.05 0.2K
17:05 98.10 98.15 98.10 98.15 1.1K
17:06 98.40 98.40 98.35 98.35 0.2K
17:07 98.35 98.35 98.20 98.20 0.5K
17:08 98.20 98.20 98.20 98.20 0.6K
17:11 98.25 98.40 98.25 98.35 0.0K
17:12 98.50 98.50 98.50 98.50 0.0K
17:13 98.40 98.40 98.40 98.40 0.0K
17:14 98.40 98.40 98.35 98.35 9.0K
17:16 98.20 98.40 98.20 98.40 0.2K
17:17 98.25 98.45 98.25 98.45 0.8K
17:18 98.20 98.20 98.20 98.20 2.5K
17:19 98.20 98.40 98.20 98.40 0.6K
17:20 98.20 98.20 98.20 98.20 0.0K
17:21 98.40 98.40 98.40 98.40 0.1K
17:22 98.40 98.40 98.20 98.20 0.3K
17:23 98.40 98.40 98.20 98.20 3.4K
17:24 98.35 98.45 98.35 98.35 1.0K
17:25 98.40 98.40 98.40 98.40 0.0K
17:27 98.35 98.45 98.35 98.45 4.5K
17:28 98.50 98.50 97.50 97.50 51.2K
17:29 97.65 97.65 97.20 97.20 3.6K
17:30 97.30 98.70 97.30 98.70 15.6K
17:31 99.45 99.45 98.85 99.45 11.4K
17:32 99.40 99.40 99.35 99.35 0.4K
17:33 99.35 99.35 99.00 99.00 0.1K
17:34 98.85 98.85 98.85 98.85 0.1K
17:35 98.85 99.00 98.85 99.00 0.2K
17:36 99.25 99.25 98.85 98.85 2.2K
17:37 99.05 99.10 98.95 99.10 0.1K
17:38 98.75 99.00 98.75 99.00 0.0K
17:39 98.80 98.90 98.75 98.75 0.2K
17:40 98.80 98.80 98.60 98.60 0.8K
17:41 98.40 98.40 97.80 97.80 16.7K
17:42 97.75 97.75 97.30 97.75 0.1K
17:43 98.05 98.30 98.05 98.20 4.1K
17:44 98.45 98.45 98.45 98.45 0.3K
17:45 98.30 98.30 98.20 98.20 0.7K
17:46 98.45 98.45 97.25 97.25 16.0K
17:47 97.15 97.35 95.25 95.85 30.7K
17:48 96.25 96.50 96.25 96.50 1.0K
17:49 96.65 96.65 96.40 96.40 0.1K
17:50 96.40 96.90 95.85 95.85 3.7K
17:51 96.00 96.20 96.00 96.20 3.4K
17:52 96.55 96.65 96.50 96.65 0.2K
17:53 95.85 96.10 95.85 96.10 0.7K
17:54 96.05 96.20 96.05 96.10 0.1K
17:55 96.10 96.20 96.10 96.20 0.1K
17:56 96.35 96.35 96.15 96.15 0.4K
17:57 96.45 96.45 96.30 96.40 0.0K
17:58 96.30 96.45 96.25 96.25 0.3K
18:00 96.50 96.50 96.50 96.50 0.4K
18:01 96.35 96.65 96.35 96.65 0.4K
18:02 96.65 96.90 96.65 96.90 1.1K
18:03 96.90 97.05 96.90 97.05 0.2K
18:04 96.65 97.00 96.65 97.00 0.0K
18:05 97.00 97.15 97.00 97.15 0.1K
18:06 97.10 97.15 97.10 97.15 0.3K
18:07 96.95 97.60 96.95 97.60 6.7K
18:08 97.60 97.60 97.50 97.50 1.0K
18:09 97.60 97.60 97.50 97.50 0.4K
18:10 97.50 97.50 97.50 97.50 1.0K
18:11 97.55 97.55 97.55 97.55 0.0K
18:12 97.55 97.60 97.55 97.60 0.6K
18:13 97.80 97.80 97.60 97.60 0.2K
18:14 97.60 97.60 97.60 97.60 0.0K
18:15 97.90 98.55 97.75 98.30 8.2K
18:16 97.95 98.25 97.95 98.00 0.0K
18:17 97.85 98.20 97.85 98.20 0.0K
18:18 98.20 98.20 97.85 97.85 0.2K
18:19 97.55 97.65 97.50 97.65 2.9K
18:20 97.65 97.65 97.50 97.60 0.6K
18:21 97.30 97.50 97.30 97.50 1.4K
18:22 98.00 98.00 98.00 98.00 3.2K
18:23 97.95 98.00 97.95 98.00 0.5K
18:24 97.70 97.85 97.60 97.85 0.0K
18:25 97.85 97.85 97.50 97.50 0.9K
18:26 97.70 97.70 97.70 97.70 0.1K
18:27 98.40 98.40 97.95 97.95 5.2K
18:28 98.05 98.05 98.05 98.05 0.1K
18:29 98.05 98.05 98.05 98.05 0.0K
18:30 97.90 97.90 97.80 97.80 0.7K
18:31 97.90 97.90 97.60 97.60 0.6K
18:32 97.50 97.60 97.45 97.60 2.3K
18:33 97.65 97.65 97.65 97.65 0.0K
18:34 97.60 97.60 97.45 97.60 0.1K
18:35 97.60 97.60 97.60 97.60 0.0K
18:36 97.60 97.60 97.30 97.60 0.0K
18:37 97.55 97.55 97.55 97.55 0.0K
18:38 97.55 97.55 97.35 97.35 0.3K
18:39 97.55 97.55 97.55 97.55 0.0K
18:45 97.55 97.55 97.55 97.55 0.1K
18:46 97.55 97.55 97.55 97.55 0.1K
23:49 97.55 97.55 97.55 97.55 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음