MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ 러시아 연방 →
1,523.58
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 1,427.52 1,428.18 1,427.52 1,428.18 2,662.0K
10:01 1,427.43 1,427.57 1,426.43 1,426.43 2,999.5K
10:02 1,426.72 1,426.72 1,426.09 1,426.66 4,093.2K
10:03 1,426.51 1,427.32 1,426.51 1,426.59 2,782.8K
10:04 1,425.94 1,426.44 1,425.94 1,426.09 1,903.0K
10:05 1,425.91 1,425.91 1,425.52 1,425.91 1,594.2K
10:06 1,425.82 1,426.40 1,425.37 1,426.40 2,989.6K
10:07 1,426.25 1,426.74 1,426.17 1,426.17 2,566.4K
10:08 1,425.98 1,425.98 1,425.70 1,425.89 2,325.0K
10:09 1,425.75 1,426.19 1,425.54 1,425.54 573.8K
10:10 1,425.69 1,427.24 1,425.48 1,427.24 2,600.9K
10:11 1,426.73 1,426.73 1,425.91 1,426.04 3,158.9K
10:12 1,425.80 1,426.09 1,425.73 1,426.09 5,518.7K
10:13 1,425.99 1,426.13 1,425.76 1,425.82 1,333.7K
10:14 1,425.68 1,425.68 1,424.58 1,424.83 1,379.6K
10:15 1,424.29 1,425.89 1,424.29 1,425.89 1,456.7K
10:16 1,425.94 1,426.03 1,425.80 1,425.81 3,271.2K
10:17 1,425.52 1,426.65 1,425.52 1,426.65 825.1K
10:18 1,426.09 1,426.33 1,426.08 1,426.14 799.8K
10:19 1,425.96 1,426.20 1,425.85 1,426.04 1,122.6K
10:20 1,425.78 1,425.78 1,425.28 1,425.32 1,673.9K
10:21 1,425.52 1,425.52 1,424.68 1,424.68 1,340.3K
10:22 1,424.32 1,424.32 1,423.55 1,423.55 2,735.0K
10:23 1,423.38 1,423.62 1,423.38 1,423.61 2,514.7K
10:24 1,423.26 1,423.26 1,422.32 1,422.32 6,899.8K
10:25 1,421.91 1,421.91 1,421.09 1,421.09 3,054.7K
10:26 1,421.57 1,422.00 1,421.57 1,422.00 667.3K
10:27 1,422.97 1,422.97 1,422.24 1,422.24 1,136.8K
10:28 1,422.04 1,422.13 1,421.57 1,422.13 1,978.9K
10:29 1,422.30 1,422.30 1,421.48 1,421.53 710.3K
10:30 1,421.77 1,421.77 1,421.56 1,421.56 2,235.6K
10:31 1,421.92 1,421.92 1,421.49 1,421.59 3,600.5K
10:32 1,421.40 1,421.98 1,421.40 1,421.98 1,373.1K
10:33 1,421.99 1,421.99 1,421.67 1,421.91 1,023.9K
10:34 1,422.12 1,422.24 1,422.08 1,422.19 1,224.3K
10:35 1,422.21 1,422.24 1,421.98 1,421.98 1,018.2K
10:36 1,421.90 1,422.04 1,421.82 1,421.95 1,158.3K
10:37 1,422.00 1,422.21 1,421.99 1,421.99 1,262.2K
10:38 1,422.16 1,422.68 1,422.16 1,422.58 1,707.0K
10:39 1,422.75 1,423.20 1,422.42 1,422.42 1,768.0K
10:40 1,422.50 1,423.26 1,422.50 1,422.52 5,307.4K
10:41 1,422.98 1,422.98 1,422.48 1,422.48 2,403.1K
10:42 1,422.60 1,422.99 1,422.60 1,422.99 1,120.8K
10:43 1,422.73 1,422.96 1,422.61 1,422.61 1,184.2K
10:44 1,421.95 1,422.32 1,421.95 1,422.32 631.0K
10:45 1,422.41 1,422.41 1,421.68 1,421.68 1,160.1K
10:46 1,421.72 1,422.29 1,421.72 1,422.29 505.3K
10:47 1,422.14 1,422.14 1,421.65 1,422.06 864.4K
10:48 1,421.90 1,422.08 1,421.87 1,421.87 951.8K
10:49 1,421.93 1,422.29 1,421.81 1,421.89 957.4K
10:50 1,421.78 1,422.10 1,421.55 1,422.10 809.1K
10:51 1,422.20 1,422.94 1,422.20 1,422.69 5,505.5K
10:52 1,422.90 1,423.52 1,422.88 1,423.28 568.7K
10:53 1,423.02 1,423.19 1,423.02 1,423.19 419.8K
10:54 1,423.32 1,423.32 1,422.50 1,422.50 486.5K
10:55 1,422.56 1,423.03 1,422.56 1,423.03 1,256.5K
10:56 1,423.09 1,423.70 1,423.09 1,423.68 1,351.9K
10:57 1,423.56 1,423.60 1,423.35 1,423.55 516.9K
10:58 1,423.74 1,423.93 1,423.66 1,423.93 480.1K
10:59 1,423.95 1,424.37 1,423.95 1,424.21 1,159.1K
11:00 1,423.95 1,425.04 1,423.95 1,425.04 947.8K
11:01 1,425.05 1,425.37 1,424.59 1,424.59 511.5K
11:02 1,424.43 1,424.50 1,423.48 1,423.48 1,680.5K
11:03 1,423.18 1,423.35 1,423.07 1,423.35 294.8K
11:04 1,423.45 1,423.45 1,423.22 1,423.45 573.4K
11:05 1,423.67 1,423.68 1,423.59 1,423.61 1,632.6K
11:06 1,423.18 1,423.18 1,422.83 1,422.83 1,263.9K
11:07 1,422.40 1,422.40 1,421.62 1,421.83 2,281.3K
11:08 1,422.05 1,422.05 1,421.71 1,422.00 1,471.5K
11:09 1,422.20 1,422.20 1,421.54 1,421.85 10,820.9K
11:10 1,421.73 1,422.17 1,421.71 1,422.17 1,578.5K
11:11 1,422.14 1,422.14 1,421.65 1,421.65 1,940.5K
11:12 1,421.88 1,421.88 1,421.49 1,421.49 622.0K
11:13 1,420.51 1,420.86 1,420.51 1,420.86 2,621.0K
11:14 1,420.56 1,420.78 1,420.56 1,420.78 2,654.1K
11:15 1,420.82 1,420.82 1,420.65 1,420.65 2,942.6K
11:16 1,420.24 1,420.93 1,420.22 1,420.93 1,075.4K
11:17 1,421.03 1,422.11 1,421.03 1,421.90 4,318.2K
11:18 1,421.88 1,421.88 1,421.41 1,421.71 1,169.8K
11:19 1,421.81 1,421.83 1,421.66 1,421.66 201.8K
11:20 1,421.66 1,421.83 1,421.61 1,421.83 251.4K
11:21 1,421.69 1,421.69 1,421.16 1,421.16 801.2K
11:22 1,421.10 1,421.35 1,421.10 1,421.27 553.5K
11:23 1,421.23 1,421.42 1,421.23 1,421.30 598.5K
11:24 1,421.36 1,421.36 1,420.69 1,420.69 282.2K
11:25 1,420.79 1,421.03 1,420.79 1,421.02 560.2K
11:26 1,421.33 1,421.33 1,420.76 1,420.76 1,024.6K
11:27 1,421.13 1,421.37 1,421.13 1,421.33 2,472.3K
11:28 1,421.50 1,421.76 1,421.50 1,421.55 1,990.9K
11:29 1,421.38 1,422.05 1,421.38 1,422.05 391.0K
11:30 1,421.86 1,421.98 1,421.46 1,421.98 698.7K
11:31 1,422.00 1,422.00 1,421.35 1,421.35 1,325.9K
11:32 1,421.23 1,421.30 1,421.23 1,421.24 1,018.9K
11:33 1,421.15 1,421.15 1,420.27 1,420.27 1,565.8K
11:34 1,420.51 1,420.51 1,420.15 1,420.18 857.7K
11:35 1,420.33 1,420.33 1,419.38 1,419.38 1,889.3K
11:36 1,419.51 1,419.76 1,419.51 1,419.76 584.4K
11:37 1,419.77 1,419.77 1,419.48 1,419.72 900.4K
11:38 1,420.00 1,420.00 1,419.36 1,419.45 1,293.4K
11:39 1,419.72 1,419.78 1,419.14 1,419.59 2,191.1K
11:40 1,419.43 1,419.61 1,419.42 1,419.42 358.7K
11:41 1,419.67 1,420.17 1,419.67 1,420.09 984.8K
11:42 1,420.26 1,420.26 1,419.95 1,420.12 2,206.6K
11:43 1,420.09 1,420.33 1,419.80 1,419.80 1,053.9K
11:44 1,419.91 1,420.19 1,419.85 1,420.19 493.1K
11:45 1,419.85 1,419.90 1,419.69 1,419.69 382.0K
11:46 1,419.83 1,419.83 1,419.08 1,419.08 1,383.8K
11:47 1,418.68 1,418.68 1,418.29 1,418.29 777.7K
11:48 1,418.17 1,418.29 1,417.99 1,417.99 1,157.8K
11:49 1,417.84 1,418.05 1,417.75 1,418.05 1,195.9K
11:50 1,418.27 1,418.45 1,417.78 1,417.89 537.9K
11:51 1,417.59 1,417.66 1,417.17 1,417.66 4,565.5K
11:52 1,417.61 1,417.61 1,417.05 1,417.05 557.5K
11:53 1,417.16 1,417.16 1,416.83 1,416.83 1,106.2K
11:54 1,416.83 1,417.12 1,416.83 1,417.12 1,256.4K
11:55 1,417.25 1,417.25 1,417.08 1,417.11 457.4K
11:56 1,417.17 1,417.18 1,416.84 1,416.89 882.6K
11:57 1,417.04 1,417.06 1,416.88 1,416.99 452.5K
11:58 1,417.07 1,417.81 1,417.07 1,417.81 2,782.8K
11:59 1,417.94 1,418.11 1,417.81 1,417.81 858.7K
12:00 1,417.65 1,418.14 1,417.56 1,418.14 1,958.4K
12:01 1,418.18 1,418.24 1,417.81 1,418.24 1,072.9K
12:02 1,418.39 1,418.60 1,418.39 1,418.60 1,497.3K
12:03 1,418.95 1,418.95 1,418.68 1,418.68 2,561.9K
12:04 1,418.48 1,418.48 1,418.09 1,418.31 274.0K
12:05 1,418.07 1,418.11 1,417.98 1,417.98 2,634.9K
12:06 1,417.93 1,417.93 1,417.49 1,417.50 395.4K
12:07 1,417.45 1,417.45 1,416.17 1,416.20 3,717.9K
12:08 1,416.27 1,416.27 1,415.83 1,415.83 4,893.2K
12:09 1,415.78 1,415.78 1,415.50 1,415.56 869.0K
12:10 1,415.55 1,415.55 1,415.43 1,415.53 716.6K
12:11 1,415.35 1,415.65 1,415.08 1,415.24 1,486.0K
12:12 1,415.30 1,415.70 1,414.85 1,415.70 1,264.0K
12:13 1,415.38 1,415.44 1,415.30 1,415.44 801.4K
12:14 1,415.59 1,416.16 1,415.59 1,416.03 996.8K
12:15 1,416.07 1,416.07 1,415.78 1,416.07 831.4K
12:16 1,416.18 1,416.18 1,415.81 1,415.81 487.8K
12:17 1,415.81 1,415.81 1,415.46 1,415.53 339.8K
12:18 1,415.60 1,415.60 1,415.19 1,415.19 455.3K
12:19 1,415.33 1,415.33 1,414.39 1,414.39 1,821.5K
12:20 1,414.42 1,414.53 1,414.42 1,414.53 412.3K
12:21 1,414.40 1,415.55 1,414.40 1,415.47 2,701.3K
12:22 1,415.54 1,415.54 1,415.08 1,415.20 1,184.1K
12:23 1,415.37 1,415.37 1,414.94 1,414.94 642.5K
12:24 1,414.99 1,415.03 1,414.88 1,415.03 798.7K
12:25 1,414.91 1,414.91 1,414.73 1,414.73 2,171.6K
12:26 1,414.96 1,415.03 1,414.73 1,414.73 227.3K
12:27 1,414.82 1,415.21 1,414.82 1,415.21 1,214.6K
12:28 1,415.10 1,415.23 1,414.91 1,415.23 800.9K
12:29 1,415.25 1,415.37 1,415.25 1,415.30 332.3K
12:30 1,415.34 1,415.34 1,415.09 1,415.09 666.4K
12:31 1,414.43 1,414.43 1,413.52 1,413.52 3,834.6K
12:32 1,413.16 1,413.16 1,412.40 1,412.51 2,983.3K
12:33 1,412.57 1,412.61 1,412.07 1,412.61 2,816.5K
12:34 1,412.49 1,412.49 1,411.87 1,411.92 8,514.3K
12:35 1,411.84 1,411.84 1,411.59 1,411.79 2,022.7K
12:36 1,411.70 1,412.76 1,411.70 1,412.76 1,473.6K
12:37 1,412.96 1,412.96 1,412.28 1,412.28 1,869.3K
12:38 1,412.86 1,412.99 1,412.63 1,412.63 2,680.6K
12:39 1,412.68 1,412.96 1,412.68 1,412.85 5,449.8K
12:40 1,412.83 1,412.83 1,411.67 1,411.67 4,364.2K
12:41 1,411.69 1,411.96 1,411.45 1,411.96 5,032.7K
12:42 1,411.81 1,411.81 1,411.29 1,411.29 7,751.7K
12:43 1,411.70 1,411.70 1,411.51 1,411.68 3,122.5K
12:44 1,411.95 1,412.25 1,411.95 1,412.25 1,136.4K
12:45 1,411.99 1,411.99 1,411.41 1,411.41 526.4K
12:46 1,411.32 1,411.69 1,411.32 1,411.69 465.9K
12:47 1,411.69 1,411.69 1,411.15 1,411.15 1,836.6K
12:48 1,411.00 1,411.30 1,410.97 1,411.30 2,405.4K
12:49 1,411.27 1,411.50 1,411.27 1,411.50 1,317.3K
12:50 1,411.28 1,411.51 1,411.03 1,411.13 857.7K
12:51 1,411.21 1,411.88 1,411.21 1,411.88 2,277.8K
12:52 1,411.67 1,411.82 1,411.65 1,411.67 694.5K
12:53 1,411.85 1,411.87 1,411.65 1,411.73 1,597.1K
12:54 1,411.81 1,411.88 1,411.67 1,411.67 1,149.2K
12:55 1,411.78 1,411.78 1,411.08 1,411.08 819.8K
12:56 1,410.67 1,411.06 1,410.67 1,411.06 1,320.9K
12:57 1,411.28 1,411.40 1,411.28 1,411.40 665.6K
12:58 1,411.23 1,411.81 1,411.18 1,411.81 4,444.5K
12:59 1,412.70 1,412.70 1,412.54 1,412.54 1,549.2K
13:00 1,412.54 1,412.54 1,412.17 1,412.17 742.2K
13:01 1,412.12 1,412.13 1,411.88 1,411.88 732.6K
13:02 1,411.99 1,412.29 1,411.91 1,412.29 926.6K
13:03 1,412.24 1,412.51 1,412.24 1,412.46 871.2K
13:04 1,412.26 1,412.33 1,412.23 1,412.23 359.0K
13:05 1,412.08 1,412.29 1,412.00 1,412.05 306.4K
13:06 1,412.10 1,412.58 1,412.10 1,412.48 1,034.6K
13:07 1,412.05 1,412.17 1,411.76 1,412.17 1,514.9K
13:08 1,412.18 1,412.45 1,412.18 1,412.34 195.0K
13:09 1,412.42 1,412.42 1,412.26 1,412.34 2,903.4K
13:10 1,412.34 1,412.34 1,412.16 1,412.34 135.4K
13:11 1,412.49 1,412.49 1,412.44 1,412.45 1,480.9K
13:12 1,412.53 1,412.58 1,412.49 1,412.49 210.4K
13:13 1,412.42 1,413.00 1,412.42 1,412.76 665.3K
13:14 1,413.11 1,413.35 1,413.11 1,413.17 4,177.4K
13:15 1,413.19 1,413.32 1,413.19 1,413.25 669.7K
13:16 1,413.25 1,413.30 1,413.11 1,413.11 953.1K
13:17 1,413.49 1,413.97 1,413.49 1,413.97 1,232.8K
13:18 1,413.99 1,413.99 1,413.56 1,413.56 712.9K
13:19 1,413.49 1,413.64 1,413.49 1,413.51 1,891.9K
13:20 1,413.57 1,413.77 1,412.95 1,412.95 688.4K
13:21 1,412.95 1,413.14 1,412.95 1,413.14 1,319.0K
13:22 1,413.48 1,413.48 1,413.27 1,413.27 693.1K
13:23 1,413.56 1,413.83 1,413.53 1,413.83 672.4K
13:24 1,413.84 1,413.84 1,413.58 1,413.82 568.0K
13:25 1,413.88 1,413.88 1,413.41 1,413.41 2,041.7K
13:26 1,413.39 1,413.57 1,413.22 1,413.22 1,751.4K
13:27 1,413.50 1,413.50 1,412.92 1,412.92 378.7K
13:28 1,413.30 1,413.30 1,412.90 1,413.01 1,456.8K
13:29 1,412.91 1,413.03 1,412.91 1,413.03 316.5K
13:30 1,413.15 1,413.15 1,413.05 1,413.05 809.0K
13:31 1,413.09 1,413.17 1,413.07 1,413.17 500.5K
13:32 1,413.21 1,413.26 1,413.21 1,413.26 872.4K
13:33 1,413.22 1,413.26 1,413.22 1,413.24 490.5K
13:34 1,413.32 1,413.40 1,413.30 1,413.40 1,273.4K
13:35 1,413.56 1,413.60 1,413.49 1,413.49 570.0K
13:36 1,413.46 1,414.07 1,413.46 1,414.07 361.0K
13:37 1,414.07 1,414.14 1,414.04 1,414.14 1,119.3K
13:38 1,413.99 1,414.10 1,413.91 1,413.91 852.5K
13:39 1,414.07 1,414.07 1,413.79 1,413.79 1,394.4K
13:40 1,413.76 1,414.27 1,413.76 1,414.09 2,746.0K
13:41 1,413.71 1,413.93 1,413.41 1,413.41 798.2K
13:42 1,413.55 1,413.81 1,413.55 1,413.81 1,319.4K
13:43 1,413.82 1,414.29 1,413.82 1,414.26 1,658.5K
13:44 1,414.39 1,414.39 1,413.91 1,413.91 343.5K
13:45 1,413.77 1,413.82 1,413.75 1,413.82 800.1K
13:46 1,413.79 1,413.89 1,413.06 1,413.06 694.6K
13:47 1,412.84 1,412.84 1,412.61 1,412.61 682.8K
13:48 1,412.73 1,412.84 1,412.55 1,412.55 3,985.1K
13:49 1,412.30 1,412.31 1,412.11 1,412.31 292.7K
13:50 1,412.31 1,412.39 1,412.00 1,412.39 479.5K
13:51 1,412.42 1,412.42 1,411.89 1,411.89 1,659.5K
13:52 1,411.86 1,411.86 1,411.00 1,411.00 4,014.4K
13:53 1,410.80 1,410.80 1,409.58 1,409.58 15,969.2K
13:54 1,409.35 1,409.35 1,408.88 1,408.88 2,859.6K
13:55 1,408.85 1,408.85 1,408.68 1,408.74 2,117.6K
13:56 1,408.60 1,408.67 1,408.43 1,408.43 867.0K
13:57 1,408.47 1,408.54 1,408.43 1,408.54 619.6K
13:58 1,408.62 1,408.82 1,408.62 1,408.81 2,308.2K
13:59 1,408.71 1,408.79 1,408.71 1,408.79 582.6K
14:00 1,408.89 1,408.89 1,408.53 1,408.66 676.8K
14:01 1,408.29 1,408.29 1,408.14 1,408.22 1,076.6K
14:02 1,408.10 1,408.10 1,408.02 1,408.05 1,313.8K
14:03 1,408.04 1,408.26 1,408.03 1,408.03 941.7K
14:04 1,408.03 1,408.05 1,407.94 1,408.01 852.7K
14:05 1,408.24 1,408.24 1,407.96 1,408.07 598.8K
14:06 1,408.18 1,409.42 1,408.18 1,409.42 1,502.9K
14:07 1,409.43 1,409.50 1,409.32 1,409.50 1,339.0K
14:08 1,409.63 1,409.73 1,409.54 1,409.54 2,061.3K
14:09 1,409.67 1,409.91 1,409.67 1,409.91 1,724.8K
14:10 1,409.79 1,409.79 1,409.39 1,409.77 1,697.4K
14:11 1,410.09 1,410.35 1,410.09 1,410.35 462.6K
14:12 1,410.37 1,410.83 1,410.37 1,410.67 1,538.9K
14:13 1,410.52 1,410.60 1,410.28 1,410.28 732.7K
14:14 1,410.25 1,410.39 1,410.11 1,410.11 1,171.2K
14:15 1,410.50 1,410.50 1,410.27 1,410.27 124.0K
14:16 1,410.52 1,410.76 1,410.52 1,410.76 2,682.3K
14:17 1,410.73 1,410.73 1,410.23 1,410.28 332.7K
14:18 1,409.84 1,409.84 1,409.44 1,409.44 1,000.8K
14:19 1,409.01 1,409.01 1,408.79 1,408.81 911.4K
14:20 1,408.81 1,408.95 1,408.81 1,408.89 1,338.4K
14:21 1,408.72 1,408.72 1,408.49 1,408.63 937.9K
14:22 1,408.51 1,408.51 1,408.26 1,408.37 1,299.3K
14:23 1,408.16 1,408.21 1,407.89 1,408.21 1,880.2K
14:24 1,408.13 1,408.20 1,407.77 1,407.77 644.5K
14:25 1,407.62 1,407.62 1,407.57 1,407.62 830.2K
14:26 1,407.70 1,407.72 1,407.33 1,407.34 1,629.7K
14:27 1,407.12 1,407.62 1,407.12 1,407.24 2,332.9K
14:28 1,407.37 1,407.37 1,407.23 1,407.23 2,310.5K
14:29 1,407.13 1,407.29 1,407.06 1,407.06 1,883.6K
14:30 1,407.30 1,407.30 1,407.07 1,407.07 1,610.3K
14:31 1,407.13 1,407.40 1,407.13 1,407.40 486.8K
14:32 1,407.05 1,407.34 1,406.77 1,406.77 2,020.0K
14:33 1,406.67 1,407.00 1,406.67 1,407.00 994.6K
14:34 1,407.08 1,407.55 1,407.08 1,407.55 1,191.2K
14:35 1,407.78 1,407.93 1,407.78 1,407.93 1,197.3K
14:36 1,408.01 1,408.19 1,407.99 1,408.19 1,028.0K
14:37 1,408.12 1,408.54 1,408.01 1,408.54 959.3K
14:38 1,408.80 1,409.42 1,408.80 1,409.42 1,633.8K
14:39 1,409.33 1,409.54 1,409.06 1,409.54 970.7K
14:40 1,409.38 1,409.38 1,409.05 1,409.25 686.7K
14:41 1,409.43 1,409.49 1,409.37 1,409.49 961.8K
14:42 1,409.16 1,409.25 1,409.16 1,409.25 1,596.6K
14:43 1,409.27 1,409.45 1,408.94 1,409.45 936.1K
14:44 1,409.35 1,409.65 1,409.23 1,409.65 837.8K
14:45 1,409.72 1,410.33 1,409.72 1,410.31 2,850.2K
14:46 1,410.81 1,411.16 1,410.81 1,410.98 3,885.0K
14:47 1,410.97 1,411.26 1,410.97 1,411.26 2,269.6K
14:48 1,411.41 1,411.53 1,410.93 1,411.00 821.3K
14:49 1,411.53 1,411.70 1,411.51 1,411.51 2,361.4K
14:50 1,411.20 1,411.58 1,411.15 1,411.46 1,574.3K
14:51 1,411.47 1,411.47 1,410.77 1,411.00 8,184.9K
14:52 1,410.78 1,410.94 1,410.74 1,410.74 5,359.6K
14:53 1,410.24 1,410.26 1,410.00 1,410.22 770.0K
14:54 1,410.55 1,410.70 1,410.26 1,410.26 3,150.6K
14:55 1,410.30 1,410.30 1,410.03 1,410.03 1,124.6K
14:56 1,409.98 1,409.98 1,409.67 1,409.67 158.7K
14:57 1,409.81 1,409.95 1,409.81 1,409.89 971.2K
14:58 1,409.76 1,409.76 1,409.60 1,409.60 2,683.0K
14:59 1,409.73 1,409.73 1,409.39 1,409.39 324.4K
15:00 1,409.49 1,410.41 1,409.49 1,410.41 463.5K
15:01 1,410.41 1,410.77 1,410.41 1,410.77 709.4K
15:02 1,410.97 1,410.97 1,410.78 1,410.83 399.9K
15:03 1,411.03 1,411.15 1,411.03 1,411.04 428.8K
15:04 1,411.15 1,411.51 1,411.15 1,411.22 1,126.2K
15:05 1,411.38 1,411.41 1,411.28 1,411.28 186.5K
15:06 1,411.30 1,411.30 1,411.15 1,411.24 326.1K
15:07 1,411.07 1,411.37 1,411.07 1,411.37 614.9K
15:08 1,411.10 1,411.10 1,410.88 1,410.88 810.5K
15:09 1,410.81 1,410.94 1,410.79 1,410.79 143.8K
15:10 1,410.86 1,410.86 1,410.43 1,410.54 715.3K
15:11 1,410.58 1,410.58 1,410.03 1,410.38 1,651.4K
15:12 1,410.56 1,410.73 1,410.56 1,410.73 209.2K
15:13 1,410.58 1,410.58 1,410.08 1,410.24 1,787.0K
15:14 1,410.32 1,410.44 1,410.00 1,410.00 1,609.6K
15:15 1,410.00 1,410.18 1,409.87 1,410.10 901.5K
15:16 1,410.04 1,410.14 1,409.94 1,409.95 941.4K
15:17 1,409.83 1,409.95 1,409.83 1,409.95 657.3K
15:18 1,409.92 1,410.13 1,409.63 1,409.63 1,076.0K
15:19 1,409.78 1,410.00 1,409.74 1,409.74 551.2K
15:20 1,409.55 1,409.58 1,409.44 1,409.44 137.6K
15:21 1,409.44 1,409.59 1,409.41 1,409.59 318.9K
15:22 1,409.59 1,409.59 1,409.42 1,409.42 385.1K
15:23 1,409.14 1,409.14 1,408.56 1,408.97 2,184.4K
15:24 1,409.01 1,409.11 1,408.98 1,409.04 3,797.3K
15:25 1,409.07 1,409.33 1,409.01 1,409.16 285.7K
15:26 1,408.94 1,409.20 1,408.94 1,409.18 783.0K
15:27 1,409.24 1,409.24 1,408.85 1,408.85 431.6K
15:28 1,408.99 1,409.07 1,408.99 1,409.05 475.9K
15:29 1,409.13 1,409.35 1,409.13 1,409.31 135.3K
15:30 1,409.31 1,409.39 1,409.31 1,409.36 413.3K
15:31 1,409.26 1,409.26 1,409.15 1,409.15 311.0K
15:32 1,408.93 1,408.99 1,408.65 1,408.73 871.5K
15:33 1,408.62 1,408.62 1,408.34 1,408.34 1,509.4K
15:34 1,408.40 1,408.40 1,407.97 1,407.97 402.1K
15:35 1,408.17 1,408.94 1,408.17 1,408.94 1,325.6K
15:36 1,408.62 1,408.62 1,408.37 1,408.45 1,066.5K
15:37 1,408.04 1,409.02 1,408.04 1,408.97 409.8K
15:38 1,408.94 1,408.94 1,408.42 1,408.81 375.5K
15:39 1,408.75 1,408.81 1,408.66 1,408.80 162.9K
15:40 1,408.81 1,408.88 1,408.71 1,408.71 260.5K
15:41 1,408.68 1,408.68 1,408.55 1,408.56 1,765.9K
15:42 1,408.61 1,408.61 1,408.41 1,408.41 510.1K
15:43 1,408.40 1,408.50 1,408.14 1,408.14 594.8K
15:44 1,408.12 1,408.15 1,408.12 1,408.15 56.5K
15:45 1,408.69 1,408.69 1,407.65 1,407.65 9,854.7K
15:46 1,407.61 1,407.61 1,406.87 1,406.87 2,289.0K
15:47 1,406.89 1,406.89 1,406.75 1,406.75 300.2K
15:48 1,406.77 1,406.77 1,406.40 1,406.40 1,182.0K
15:49 1,406.68 1,406.96 1,406.68 1,406.77 462.6K
15:50 1,406.82 1,406.99 1,406.69 1,406.82 387.8K
15:51 1,406.85 1,406.85 1,406.30 1,406.30 823.3K
15:52 1,405.76 1,405.97 1,405.75 1,405.97 1,871.5K
15:53 1,405.93 1,406.10 1,405.88 1,406.10 277.9K
15:54 1,406.32 1,406.32 1,406.02 1,406.02 1,199.7K
15:55 1,405.83 1,407.35 1,405.83 1,406.75 1,526.2K
15:56 1,406.46 1,406.70 1,406.46 1,406.69 2,130.2K
15:57 1,406.64 1,406.64 1,406.33 1,406.47 1,284.1K
15:58 1,406.47 1,406.47 1,406.21 1,406.21 235.8K
15:59 1,406.16 1,406.24 1,406.03 1,406.03 171.3K
16:00 1,406.06 1,406.15 1,405.96 1,406.13 345.3K
16:01 1,406.42 1,407.88 1,406.42 1,407.88 576.6K
16:02 1,407.69 1,408.73 1,407.61 1,408.73 3,119.0K
16:03 1,409.30 1,410.64 1,409.30 1,410.48 5,164.4K
16:04 1,410.57 1,410.57 1,409.72 1,410.35 1,795.5K
16:05 1,410.56 1,410.67 1,410.49 1,410.66 1,993.7K
16:06 1,410.60 1,410.81 1,410.60 1,410.81 1,115.0K
16:07 1,410.88 1,410.88 1,410.38 1,410.68 2,199.5K
16:08 1,410.74 1,410.74 1,409.85 1,410.61 1,192.8K
16:09 1,409.82 1,410.07 1,409.82 1,410.07 3,393.8K
16:10 1,410.46 1,412.04 1,410.46 1,412.04 3,842.1K
16:11 1,412.06 1,412.90 1,412.02 1,412.90 6,688.1K
16:12 1,412.62 1,412.90 1,412.39 1,412.39 2,508.8K
16:13 1,412.29 1,412.37 1,412.12 1,412.12 685.5K
16:14 1,412.34 1,412.43 1,412.33 1,412.43 892.2K
16:15 1,412.76 1,413.70 1,412.76 1,413.70 8,309.9K
16:16 1,413.70 1,413.70 1,413.22 1,413.27 4,893.2K
16:17 1,413.27 1,413.30 1,413.08 1,413.22 1,254.9K
16:18 1,412.82 1,412.99 1,412.76 1,412.84 1,395.1K
16:19 1,412.71 1,412.87 1,412.71 1,412.87 818.9K
16:20 1,412.83 1,413.05 1,412.83 1,412.92 2,624.6K
16:21 1,413.40 1,413.53 1,413.40 1,413.53 2,983.7K
16:22 1,413.50 1,413.74 1,413.50 1,413.72 867.4K
16:23 1,413.93 1,413.93 1,413.00 1,413.00 1,540.2K
16:24 1,412.89 1,413.01 1,412.80 1,413.01 788.0K
16:25 1,413.08 1,413.08 1,412.73 1,412.73 1,011.4K
16:26 1,412.54 1,412.69 1,412.52 1,412.69 727.4K
16:27 1,412.49 1,412.79 1,412.49 1,412.61 745.8K
16:28 1,412.56 1,412.68 1,412.47 1,412.47 1,150.2K
16:29 1,412.41 1,412.60 1,412.41 1,412.60 1,019.7K
16:30 1,412.56 1,412.65 1,412.41 1,412.65 478.6K
16:31 1,412.35 1,412.55 1,412.35 1,412.37 946.5K
16:32 1,412.40 1,412.40 1,412.19 1,412.19 1,553.6K
16:33 1,412.24 1,412.52 1,412.24 1,412.51 495.0K
16:34 1,412.49 1,412.81 1,412.49 1,412.81 340.6K
16:35 1,412.71 1,412.71 1,411.70 1,411.70 4,050.5K
16:36 1,411.85 1,411.85 1,411.59 1,411.59 250.9K
16:37 1,411.80 1,412.07 1,411.64 1,412.07 405.8K
16:38 1,411.91 1,411.95 1,411.69 1,411.69 749.3K
16:39 1,411.77 1,411.78 1,411.62 1,411.62 474.0K
16:40 1,411.10 1,411.38 1,411.10 1,411.38 78.3K
16:41 1,411.26 1,411.26 1,410.31 1,410.31 8,039.9K
16:42 1,410.12 1,410.12 1,409.97 1,409.97 2,753.5K
16:43 1,409.90 1,410.09 1,409.88 1,409.88 967.9K
16:44 1,409.91 1,409.91 1,409.72 1,409.75 951.5K
16:45 1,409.77 1,409.82 1,409.74 1,409.75 1,607.5K
16:46 1,409.68 1,409.87 1,409.45 1,409.45 609.3K
16:47 1,409.65 1,409.70 1,409.47 1,409.59 151.5K
16:48 1,409.50 1,409.50 1,408.93 1,409.05 918.5K
16:49 1,409.24 1,410.16 1,409.24 1,409.97 368.9K
16:50 1,410.21 1,410.21 1,410.05 1,410.09 1,338.2K
16:51 1,410.03 1,410.08 1,410.03 1,410.03 1,331.9K
16:52 1,410.05 1,410.11 1,410.01 1,410.11 547.0K
16:53 1,410.03 1,410.29 1,410.00 1,410.29 1,077.8K
16:54 1,410.29 1,410.29 1,410.25 1,410.25 513.2K
16:55 1,410.26 1,410.44 1,410.26 1,410.44 980.1K
16:56 1,410.40 1,410.49 1,410.39 1,410.45 890.5K
16:57 1,410.51 1,410.74 1,410.51 1,410.74 1,186.2K
16:58 1,410.74 1,410.85 1,410.74 1,410.85 79.0K
16:59 1,410.91 1,410.99 1,410.85 1,410.85 425.6K
17:00 1,410.89 1,410.89 1,410.67 1,410.67 360.6K
17:01 1,410.94 1,411.07 1,410.94 1,411.03 1,442.5K
17:02 1,411.25 1,411.27 1,411.23 1,411.23 453.6K
17:03 1,411.29 1,411.32 1,410.76 1,410.95 1,918.7K
17:04 1,411.03 1,411.03 1,410.79 1,410.79 145.2K
17:05 1,410.52 1,410.91 1,410.52 1,410.77 370.0K
17:06 1,410.81 1,410.81 1,410.42 1,410.42 343.4K
17:07 1,410.40 1,410.67 1,410.09 1,410.67 265.4K
17:08 1,410.63 1,410.63 1,410.35 1,410.35 713.9K
17:09 1,410.42 1,410.52 1,410.20 1,410.52 186.1K
17:10 1,410.74 1,410.74 1,410.62 1,410.72 113.0K
17:11 1,410.66 1,410.66 1,409.91 1,409.93 1,897.7K
17:12 1,409.77 1,409.77 1,409.21 1,409.21 947.0K
17:13 1,409.37 1,409.37 1,409.33 1,409.36 173.8K
17:14 1,409.41 1,409.51 1,409.41 1,409.45 126.7K
17:15 1,409.42 1,409.59 1,409.42 1,409.42 232.4K
17:16 1,409.52 1,409.61 1,409.51 1,409.56 1,400.9K
17:17 1,409.43 1,409.59 1,409.33 1,409.33 1,434.4K
17:18 1,409.28 1,409.80 1,409.28 1,409.80 67.1K
17:19 1,409.95 1,410.17 1,409.95 1,410.10 840.9K
17:20 1,410.16 1,410.16 1,409.48 1,409.74 1,175.5K
17:21 1,409.99 1,409.99 1,409.21 1,409.39 3,297.8K
17:22 1,409.05 1,409.28 1,409.05 1,409.28 759.4K
17:23 1,409.30 1,409.49 1,409.30 1,409.40 254.0K
17:24 1,409.37 1,409.40 1,409.34 1,409.40 202.0K
17:25 1,409.31 1,409.31 1,409.03 1,409.03 344.7K
17:26 1,409.12 1,409.25 1,409.12 1,409.18 82.9K
17:27 1,409.29 1,409.59 1,409.25 1,409.59 320.8K
17:28 1,409.59 1,409.59 1,409.46 1,409.51 408.5K
17:29 1,409.34 1,409.45 1,408.85 1,408.85 570.7K
17:30 1,408.86 1,408.86 1,408.68 1,408.77 360.6K
17:31 1,408.81 1,408.81 1,408.70 1,408.70 385.4K
17:32 1,408.78 1,408.89 1,408.75 1,408.89 198.5K
17:33 1,408.71 1,408.75 1,408.55 1,408.55 504.9K
17:34 1,408.75 1,409.01 1,408.70 1,409.01 445.5K
17:35 1,408.86 1,409.32 1,408.84 1,409.32 871.8K
17:36 1,409.32 1,409.32 1,409.15 1,409.15 273.5K
17:37 1,409.29 1,409.55 1,409.29 1,409.55 230.2K
17:38 1,409.55 1,409.78 1,409.55 1,409.78 169.8K
17:39 1,409.73 1,409.92 1,409.40 1,409.40 1,082.8K
17:40 1,409.33 1,409.33 1,409.11 1,409.11 175.0K
17:41 1,409.05 1,409.05 1,408.55 1,408.55 884.7K
17:42 1,408.45 1,408.73 1,408.45 1,408.73 1,137.5K
17:43 1,408.74 1,408.74 1,408.62 1,408.62 120.3K
17:44 1,408.47 1,408.55 1,408.45 1,408.45 453.2K
17:45 1,408.37 1,408.42 1,408.37 1,408.40 1,264.4K
17:46 1,408.46 1,408.51 1,407.80 1,407.80 958.9K
17:47 1,407.22 1,407.31 1,407.21 1,407.30 2,437.7K
17:48 1,407.25 1,407.41 1,407.02 1,407.41 671.2K
17:49 1,407.46 1,407.54 1,407.36 1,407.36 153.5K
17:50 1,407.36 1,407.36 1,407.04 1,407.07 247.6K
17:51 1,406.96 1,407.01 1,406.96 1,406.96 1,561.5K
17:52 1,407.04 1,407.04 1,407.00 1,407.00 503.8K
17:53 1,407.04 1,407.04 1,406.75 1,406.75 637.7K
17:54 1,406.83 1,406.83 1,406.25 1,406.25 2,872.9K
17:55 1,406.22 1,406.22 1,406.06 1,406.08 1,006.8K
17:56 1,406.01 1,406.01 1,405.24 1,405.24 2,082.8K
17:57 1,405.32 1,405.32 1,405.15 1,405.22 1,607.1K
17:58 1,405.16 1,405.40 1,405.08 1,405.08 2,363.0K
17:59 1,405.17 1,405.17 1,404.84 1,404.84 699.6K
18:00 1,404.98 1,404.98 1,404.69 1,404.82 1,038.7K
18:01 1,404.85 1,404.87 1,404.72 1,404.87 1,484.4K
18:02 1,404.71 1,404.71 1,404.51 1,404.71 1,513.4K
18:03 1,404.63 1,404.63 1,404.49 1,404.49 739.1K
18:04 1,404.57 1,404.75 1,404.47 1,404.71 1,346.5K
18:05 1,404.77 1,404.77 1,403.74 1,403.99 17,808.9K
18:06 1,404.25 1,404.34 1,404.02 1,404.17 3,172.7K
18:07 1,404.23 1,405.36 1,404.23 1,405.32 1,606.0K
18:08 1,405.51 1,405.55 1,405.40 1,405.40 785.7K
18:09 1,405.49 1,405.49 1,405.22 1,405.29 2,180.2K
18:10 1,405.25 1,405.72 1,405.25 1,405.72 1,440.7K
18:11 1,405.94 1,406.35 1,405.94 1,406.00 1,900.9K
18:12 1,406.23 1,406.23 1,405.83 1,405.83 661.7K
18:13 1,405.73 1,405.83 1,405.65 1,405.67 104.6K
18:14 1,405.46 1,405.46 1,404.93 1,404.96 1,078.2K
18:15 1,404.96 1,404.96 1,404.00 1,404.00 998.1K
18:16 1,403.90 1,403.90 1,403.68 1,403.68 1,580.5K
18:17 1,403.73 1,404.11 1,403.73 1,403.78 1,597.2K
18:18 1,403.92 1,404.02 1,403.64 1,403.64 1,037.5K
18:19 1,403.92 1,404.12 1,403.92 1,404.06 2,689.6K
18:20 1,404.08 1,404.08 1,403.65 1,403.80 1,560.9K
18:21 1,403.87 1,404.06 1,403.81 1,404.06 1,319.3K
18:22 1,403.87 1,403.90 1,403.78 1,403.78 610.8K
18:23 1,403.75 1,404.40 1,403.75 1,404.40 1,163.9K
18:24 1,404.29 1,404.58 1,404.17 1,404.17 2,206.5K
18:25 1,404.22 1,404.53 1,404.22 1,404.53 1,307.7K
18:26 1,404.57 1,404.84 1,404.42 1,404.84 1,152.0K
18:27 1,405.51 1,405.51 1,405.09 1,405.09 3,344.1K
18:28 1,404.86 1,405.45 1,404.86 1,405.15 355.9K
18:29 1,405.20 1,405.23 1,405.04 1,405.04 240.5K
18:30 1,405.06 1,405.43 1,405.06 1,405.43 631.8K
18:31 1,405.61 1,405.95 1,405.61 1,405.75 819.5K
18:32 1,405.97 1,406.16 1,405.62 1,405.62 881.8K
18:33 1,405.94 1,405.94 1,405.80 1,405.80 477.6K
18:34 1,405.87 1,406.42 1,405.87 1,406.42 583.0K
18:35 1,406.24 1,406.24 1,405.03 1,405.03 1,824.4K
18:36 1,405.11 1,405.11 1,404.14 1,404.14 1,525.1K
18:37 1,403.94 1,404.12 1,403.92 1,403.92 1,313.6K
18:38 1,403.78 1,404.04 1,403.56 1,404.04 989.9K
18:39 1,404.10 1,404.10 1,403.87 1,403.87 974.5K
18:40 1,404.09 1,404.09 1,404.09 1,404.09 591.9K
18:51 1,402.84 1,402.84 1,402.84 1,402.84 2,750.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음