MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ 러시아 연방 →
1,578.04
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 1,585.19 1,585.19 1,580.23 1,580.23 23,781.0K
10:01 1,578.87 1,578.87 1,574.85 1,575.43 11,444.2K
10:02 1,574.95 1,574.95 1,573.37 1,573.37 7,186.0K
10:03 1,572.90 1,574.16 1,572.90 1,573.50 6,624.6K
10:04 1,573.33 1,573.33 1,571.56 1,571.56 15,445.3K
10:05 1,571.87 1,572.14 1,571.80 1,571.80 5,477.1K
10:06 1,569.94 1,570.31 1,569.58 1,570.31 9,366.3K
10:07 1,570.21 1,570.44 1,570.10 1,570.10 2,744.7K
10:08 1,570.44 1,570.64 1,570.15 1,570.64 2,271.4K
10:09 1,571.19 1,571.19 1,571.08 1,571.08 1,415.9K
10:10 1,571.01 1,571.01 1,569.79 1,570.15 2,581.8K
10:11 1,570.10 1,570.10 1,569.46 1,569.52 1,773.7K
10:12 1,569.18 1,569.18 1,567.13 1,567.13 18,574.4K
10:13 1,567.92 1,567.95 1,567.28 1,567.95 3,052.8K
10:14 1,567.59 1,567.85 1,567.37 1,567.82 3,965.6K
10:15 1,568.02 1,568.63 1,568.02 1,568.33 5,252.2K
10:16 1,568.65 1,568.68 1,568.10 1,568.68 2,208.8K
10:17 1,569.23 1,569.36 1,568.40 1,568.40 3,073.2K
10:18 1,568.61 1,568.92 1,568.61 1,568.80 1,275.5K
10:19 1,568.57 1,569.12 1,568.57 1,569.07 741.0K
10:20 1,569.88 1,570.43 1,569.48 1,570.43 2,057.9K
10:21 1,570.28 1,570.57 1,570.28 1,570.34 1,983.1K
10:22 1,570.32 1,570.45 1,569.91 1,570.45 1,229.2K
10:23 1,570.84 1,571.90 1,570.83 1,571.90 1,681.7K
10:24 1,571.77 1,571.77 1,570.72 1,570.72 832.7K
10:25 1,571.25 1,571.44 1,571.15 1,571.15 1,187.0K
10:26 1,571.05 1,571.05 1,570.75 1,570.75 1,717.0K
10:27 1,570.80 1,570.80 1,569.83 1,569.83 1,690.8K
10:28 1,569.79 1,569.79 1,569.49 1,569.49 1,827.5K
10:29 1,569.50 1,569.80 1,569.45 1,569.80 2,606.7K
10:30 1,570.38 1,570.38 1,570.01 1,570.01 2,560.5K
10:31 1,569.93 1,569.93 1,569.52 1,569.67 1,303.7K
10:32 1,569.54 1,570.05 1,569.54 1,570.05 642.8K
10:33 1,570.65 1,570.65 1,570.10 1,570.16 302.2K
10:34 1,570.19 1,570.73 1,570.19 1,570.73 612.3K
10:35 1,570.60 1,571.16 1,570.60 1,571.16 2,263.3K
10:36 1,571.00 1,571.49 1,570.94 1,571.49 324.6K
10:37 1,571.45 1,571.85 1,571.45 1,571.82 736.1K
10:38 1,571.66 1,571.78 1,571.19 1,571.38 1,463.5K
10:39 1,571.79 1,572.60 1,571.79 1,572.60 2,139.7K
10:40 1,573.29 1,573.68 1,573.29 1,573.68 1,150.8K
10:41 1,573.88 1,573.94 1,573.70 1,573.84 4,614.1K
10:42 1,574.04 1,574.38 1,574.04 1,574.35 1,683.8K
10:43 1,574.39 1,574.72 1,574.39 1,574.69 1,144.8K
10:44 1,574.90 1,574.90 1,574.51 1,574.62 4,684.9K
10:45 1,573.89 1,573.90 1,573.61 1,573.61 5,642.1K
10:46 1,573.60 1,574.10 1,573.60 1,573.74 1,312.0K
10:47 1,573.83 1,574.15 1,573.83 1,573.99 426.1K
10:48 1,574.02 1,574.58 1,574.02 1,574.58 5,168.1K
10:49 1,574.40 1,574.57 1,574.32 1,574.57 536.7K
10:50 1,574.94 1,574.94 1,574.56 1,574.68 593.5K
10:51 1,574.55 1,575.23 1,574.55 1,575.23 972.3K
10:52 1,575.30 1,576.41 1,575.30 1,576.41 2,579.7K
10:53 1,576.14 1,576.46 1,576.06 1,576.06 9,694.7K
10:54 1,576.50 1,576.50 1,576.11 1,576.11 548.1K
10:55 1,576.52 1,576.75 1,575.84 1,575.84 1,960.5K
10:56 1,576.11 1,576.32 1,575.87 1,576.32 1,058.1K
10:57 1,576.15 1,576.15 1,575.32 1,575.47 427.9K
10:58 1,575.46 1,575.75 1,575.46 1,575.75 1,493.9K
10:59 1,575.61 1,575.84 1,575.61 1,575.84 802.4K
11:00 1,575.84 1,575.92 1,575.44 1,575.44 719.1K
11:01 1,575.67 1,575.67 1,574.70 1,574.70 817.9K
11:02 1,574.22 1,574.49 1,574.22 1,574.34 694.9K
11:03 1,574.56 1,574.56 1,574.19 1,574.19 952.4K
11:04 1,574.03 1,574.57 1,574.03 1,574.46 621.1K
11:05 1,574.48 1,574.48 1,573.91 1,574.23 819.6K
11:06 1,574.27 1,574.27 1,574.09 1,574.09 144.3K
11:07 1,574.23 1,574.40 1,574.22 1,574.40 413.4K
11:08 1,574.38 1,574.68 1,574.38 1,574.66 301.2K
11:09 1,574.62 1,574.68 1,574.45 1,574.61 245.9K
11:10 1,574.76 1,575.08 1,574.76 1,575.08 206.6K
11:11 1,574.89 1,575.06 1,574.79 1,575.06 652.6K
11:12 1,575.05 1,575.05 1,574.94 1,574.96 335.4K
11:13 1,575.30 1,575.50 1,575.30 1,575.50 1,419.4K
11:14 1,575.55 1,575.58 1,575.44 1,575.44 764.8K
11:15 1,575.32 1,575.92 1,575.32 1,575.89 543.2K
11:16 1,576.06 1,576.06 1,575.74 1,575.74 320.4K
11:17 1,575.70 1,575.97 1,575.70 1,575.76 431.7K
11:18 1,575.65 1,576.26 1,575.65 1,576.16 249.4K
11:19 1,576.29 1,576.35 1,576.03 1,576.03 712.8K
11:20 1,576.51 1,576.51 1,576.42 1,576.42 434.1K
11:21 1,576.42 1,576.97 1,576.42 1,576.97 1,006.2K
11:22 1,576.82 1,576.95 1,576.67 1,576.83 223.8K
11:23 1,576.73 1,577.01 1,576.73 1,576.93 489.7K
11:24 1,576.84 1,576.85 1,576.52 1,576.68 948.3K
11:25 1,576.95 1,576.95 1,576.27 1,576.44 707.8K
11:26 1,576.49 1,576.64 1,576.49 1,576.64 380.4K
11:27 1,576.64 1,576.90 1,576.53 1,576.90 344.9K
11:28 1,576.85 1,577.11 1,576.85 1,577.11 262.5K
11:29 1,577.05 1,577.05 1,576.84 1,576.89 880.9K
11:30 1,576.93 1,577.10 1,576.93 1,576.95 283.6K
11:31 1,576.83 1,577.15 1,576.83 1,577.15 556.1K
11:32 1,577.09 1,577.09 1,576.91 1,576.91 347.1K
11:33 1,577.33 1,577.81 1,577.29 1,577.73 736.5K
11:34 1,577.81 1,577.81 1,577.58 1,577.58 306.0K
11:35 1,577.79 1,577.79 1,577.54 1,577.72 1,492.1K
11:36 1,578.26 1,578.27 1,578.25 1,578.25 6,810.7K
11:37 1,578.56 1,578.56 1,578.09 1,578.55 1,916.8K
11:38 1,578.41 1,579.29 1,578.41 1,579.29 1,186.0K
11:39 1,579.61 1,580.39 1,579.14 1,580.39 1,190.9K
11:40 1,579.94 1,580.54 1,579.92 1,580.54 938.2K
11:41 1,580.64 1,581.33 1,580.53 1,581.33 1,817.3K
11:42 1,581.26 1,581.26 1,580.69 1,580.85 1,632.0K
11:43 1,581.24 1,581.24 1,580.31 1,580.31 443.1K
11:44 1,580.29 1,580.29 1,579.68 1,580.10 1,127.7K
11:45 1,579.90 1,579.90 1,579.61 1,579.61 1,583.6K
11:46 1,579.40 1,579.69 1,579.35 1,579.69 1,821.2K
11:47 1,579.66 1,579.66 1,579.19 1,579.20 389.9K
11:48 1,579.41 1,579.41 1,578.62 1,578.62 863.2K
11:49 1,578.56 1,578.67 1,578.39 1,578.39 1,171.1K
11:50 1,578.41 1,578.63 1,578.35 1,578.63 571.7K
11:51 1,578.61 1,578.66 1,578.61 1,578.66 74.3K
11:52 1,578.68 1,578.68 1,578.40 1,578.58 331.7K
11:53 1,578.53 1,578.76 1,578.53 1,578.75 829.1K
11:54 1,578.94 1,578.94 1,578.26 1,578.26 357.7K
11:55 1,578.23 1,578.37 1,578.20 1,578.28 767.5K
11:56 1,578.49 1,578.74 1,578.49 1,578.74 392.1K
11:57 1,578.58 1,578.87 1,578.58 1,578.87 1,305.3K
11:58 1,578.75 1,578.86 1,578.69 1,578.86 319.7K
11:59 1,578.99 1,579.63 1,578.99 1,579.27 422.8K
12:00 1,579.10 1,579.10 1,578.99 1,579.02 471.0K
12:01 1,579.11 1,579.18 1,578.71 1,578.81 220.5K
12:02 1,578.95 1,579.79 1,578.95 1,579.35 587.8K
12:03 1,579.38 1,579.38 1,578.96 1,578.96 465.8K
12:04 1,578.96 1,579.28 1,578.96 1,579.28 423.6K
12:05 1,579.28 1,579.28 1,578.76 1,578.97 972.8K
12:06 1,578.89 1,579.07 1,578.70 1,578.89 751.4K
12:07 1,578.87 1,578.87 1,578.59 1,578.83 1,261.6K
12:08 1,578.84 1,579.03 1,578.84 1,578.94 715.7K
12:09 1,578.94 1,579.35 1,578.94 1,579.35 5,855.7K
12:10 1,579.35 1,579.35 1,579.18 1,579.20 638.1K
12:11 1,579.53 1,579.53 1,578.53 1,578.53 5,198.8K
12:12 1,578.52 1,578.86 1,578.52 1,578.81 424.3K
12:13 1,579.01 1,579.07 1,578.87 1,579.07 352.9K
12:14 1,579.07 1,579.38 1,579.07 1,579.09 490.2K
12:15 1,579.19 1,579.19 1,578.92 1,578.92 461.6K
12:16 1,578.75 1,579.08 1,578.75 1,579.08 1,014.9K
12:17 1,579.39 1,579.41 1,579.39 1,579.41 158.6K
12:18 1,579.24 1,579.24 1,578.74 1,578.74 1,422.9K
12:19 1,578.32 1,578.94 1,578.32 1,578.94 487.3K
12:20 1,579.03 1,579.08 1,579.02 1,579.02 361.3K
12:21 1,579.23 1,579.23 1,579.02 1,579.02 1,679.6K
12:22 1,579.15 1,579.15 1,578.66 1,578.66 837.0K
12:23 1,578.58 1,578.85 1,578.58 1,578.85 204.2K
12:24 1,578.90 1,579.16 1,578.77 1,578.77 463.8K
12:25 1,578.82 1,578.82 1,578.32 1,578.42 2,273.4K
12:26 1,578.82 1,578.82 1,578.41 1,578.41 582.8K
12:27 1,578.39 1,578.44 1,577.91 1,577.91 356.7K
12:28 1,577.42 1,577.42 1,577.18 1,577.18 340.0K
12:29 1,577.15 1,577.30 1,577.03 1,577.30 68.4K
12:30 1,577.58 1,577.79 1,577.53 1,577.53 907.6K
12:31 1,578.01 1,578.42 1,578.01 1,578.37 331.8K
12:32 1,578.28 1,578.28 1,578.02 1,578.02 400.0K
12:33 1,577.78 1,577.85 1,577.14 1,577.14 3,904.3K
12:34 1,577.15 1,577.52 1,577.15 1,577.52 235.0K
12:35 1,577.43 1,577.43 1,577.16 1,577.40 294.8K
12:36 1,577.54 1,577.54 1,577.42 1,577.42 295.9K
12:37 1,577.14 1,577.22 1,576.77 1,577.22 743.6K
12:38 1,577.17 1,577.17 1,577.05 1,577.05 332.9K
12:39 1,577.10 1,577.10 1,576.91 1,576.91 368.3K
12:40 1,576.68 1,576.91 1,576.68 1,576.91 397.9K
12:41 1,576.86 1,576.86 1,576.70 1,576.79 102.6K
12:42 1,576.89 1,577.01 1,576.87 1,577.01 271.2K
12:43 1,577.01 1,577.63 1,577.01 1,577.63 559.2K
12:44 1,577.52 1,577.64 1,577.10 1,577.10 409.3K
12:45 1,577.13 1,577.24 1,576.82 1,576.82 113.9K
12:46 1,576.61 1,576.66 1,576.61 1,576.66 294.6K
12:47 1,576.93 1,577.14 1,576.87 1,577.14 87.7K
12:48 1,577.14 1,577.17 1,576.96 1,577.17 693.1K
12:49 1,577.13 1,577.19 1,577.13 1,577.18 709.8K
12:50 1,577.06 1,577.12 1,576.93 1,576.93 967.0K
12:51 1,577.00 1,577.00 1,576.86 1,576.98 1,162.6K
12:52 1,577.04 1,577.19 1,576.94 1,577.16 323.6K
12:53 1,577.13 1,577.13 1,576.66 1,576.71 688.9K
12:54 1,576.48 1,576.56 1,576.30 1,576.34 137.2K
12:55 1,576.45 1,576.49 1,576.21 1,576.21 1,437.6K
12:56 1,576.02 1,576.02 1,575.82 1,575.82 1,016.2K
12:57 1,575.92 1,576.05 1,575.92 1,576.05 209.9K
12:58 1,576.17 1,576.41 1,576.17 1,576.34 274.8K
12:59 1,576.32 1,576.65 1,576.26 1,576.65 395.3K
13:00 1,576.61 1,576.61 1,575.99 1,575.99 305.9K
13:01 1,576.06 1,576.06 1,575.81 1,575.84 1,214.5K
13:02 1,575.86 1,576.19 1,575.86 1,576.06 739.9K
13:03 1,576.12 1,576.12 1,575.86 1,575.96 544.3K
13:04 1,575.96 1,576.16 1,575.96 1,576.16 182.6K
13:05 1,576.31 1,576.31 1,576.16 1,576.22 103.7K
13:06 1,576.17 1,576.35 1,576.09 1,576.09 329.6K
13:07 1,576.09 1,576.18 1,576.09 1,576.16 230.6K
13:08 1,576.37 1,576.37 1,576.32 1,576.37 32.2K
13:09 1,576.45 1,576.45 1,576.42 1,576.42 225.5K
13:10 1,576.39 1,576.45 1,576.39 1,576.43 389.2K
13:11 1,576.40 1,576.59 1,576.40 1,576.56 134.5K
13:12 1,576.61 1,576.74 1,576.61 1,576.61 537.8K
13:13 1,576.50 1,576.54 1,576.42 1,576.54 1,958.7K
13:14 1,576.58 1,576.77 1,576.58 1,576.74 1,092.0K
13:15 1,576.77 1,576.99 1,576.77 1,576.99 1,340.2K
13:16 1,577.31 1,577.46 1,577.30 1,577.46 152.7K
13:17 1,577.44 1,577.67 1,577.44 1,577.67 117.5K
13:18 1,577.67 1,577.74 1,577.67 1,577.74 90.2K
13:19 1,577.56 1,577.69 1,577.52 1,577.52 169.6K
13:20 1,577.71 1,577.80 1,577.63 1,577.76 291.4K
13:21 1,577.67 1,577.67 1,577.48 1,577.48 348.3K
13:22 1,577.48 1,577.58 1,577.48 1,577.58 40.4K
13:23 1,577.58 1,577.72 1,577.51 1,577.71 280.9K
13:24 1,577.68 1,577.81 1,577.68 1,577.81 145.1K
13:25 1,577.54 1,577.65 1,577.54 1,577.65 465.8K
13:26 1,577.36 1,577.71 1,577.29 1,577.71 361.2K
13:27 1,577.67 1,577.82 1,577.67 1,577.70 115.8K
13:28 1,577.70 1,577.84 1,577.70 1,577.84 161.4K
13:29 1,577.64 1,577.86 1,577.57 1,577.86 717.3K
13:30 1,578.01 1,578.01 1,577.51 1,577.51 338.4K
13:31 1,577.40 1,577.40 1,577.33 1,577.33 246.6K
13:32 1,577.31 1,577.31 1,577.21 1,577.21 466.8K
13:33 1,577.21 1,577.40 1,576.74 1,576.74 1,091.8K
13:34 1,576.74 1,576.74 1,576.44 1,576.51 273.5K
13:35 1,576.54 1,576.60 1,576.50 1,576.50 160.3K
13:36 1,576.46 1,576.50 1,576.46 1,576.46 1,988.5K
13:37 1,576.43 1,576.69 1,576.31 1,576.69 445.5K
13:38 1,576.74 1,576.77 1,576.40 1,576.40 182.0K
13:39 1,576.45 1,576.63 1,576.45 1,576.58 245.6K
13:40 1,576.63 1,576.90 1,576.46 1,576.90 147.1K
13:41 1,576.72 1,576.72 1,576.46 1,576.46 71.4K
13:42 1,576.40 1,576.43 1,576.40 1,576.43 99.6K
13:43 1,576.63 1,576.63 1,576.43 1,576.46 273.7K
13:44 1,576.84 1,576.97 1,576.78 1,576.78 371.9K
13:45 1,577.09 1,577.09 1,576.83 1,576.83 304.2K
13:46 1,577.02 1,577.17 1,577.02 1,577.05 307.3K
13:47 1,577.05 1,577.19 1,577.05 1,577.19 81.9K
13:48 1,577.26 1,577.26 1,576.84 1,576.99 1,368.8K
13:49 1,576.75 1,576.97 1,576.75 1,576.97 68.6K
13:50 1,577.06 1,577.09 1,576.86 1,576.86 229.9K
13:51 1,576.86 1,576.86 1,576.75 1,576.82 264.5K
13:52 1,577.04 1,577.57 1,577.04 1,577.57 2,215.1K
13:53 1,577.54 1,578.01 1,577.54 1,577.80 1,327.9K
13:54 1,578.26 1,578.26 1,577.70 1,577.70 816.0K
13:55 1,577.66 1,577.73 1,577.24 1,577.24 273.6K
13:56 1,577.27 1,578.00 1,577.27 1,577.96 453.7K
13:57 1,577.91 1,578.06 1,577.91 1,577.99 241.3K
13:58 1,578.18 1,578.18 1,577.86 1,577.99 454.6K
13:59 1,577.89 1,577.92 1,577.89 1,577.92 120.8K
14:00 1,577.92 1,577.92 1,577.80 1,577.84 92.6K
14:01 1,577.84 1,578.02 1,577.84 1,578.02 52.9K
14:02 1,577.93 1,577.93 1,577.53 1,577.73 333.2K
14:03 1,577.72 1,577.90 1,577.72 1,577.85 216.1K
14:04 1,577.84 1,577.94 1,577.77 1,577.77 151.4K
14:05 1,578.09 1,578.18 1,578.09 1,578.15 115.3K
14:06 1,578.24 1,578.54 1,578.15 1,578.54 930.8K
14:07 1,578.56 1,578.56 1,577.97 1,577.97 585.9K
14:08 1,577.76 1,577.85 1,577.70 1,577.70 285.8K
14:09 1,577.60 1,577.60 1,576.90 1,577.01 3,186.8K
14:10 1,576.36 1,576.44 1,576.27 1,576.37 4,425.7K
14:11 1,576.53 1,576.53 1,575.93 1,575.99 506.1K
14:12 1,576.34 1,576.34 1,576.21 1,576.32 317.7K
14:13 1,576.75 1,576.75 1,576.19 1,576.19 286.2K
14:14 1,576.01 1,576.45 1,576.01 1,576.45 118.9K
14:15 1,576.61 1,576.61 1,576.44 1,576.56 493.2K
14:16 1,576.30 1,576.39 1,576.30 1,576.39 376.9K
14:17 1,576.33 1,576.47 1,576.28 1,576.47 66.5K
14:18 1,576.09 1,576.90 1,576.09 1,576.90 425.2K
14:19 1,576.98 1,577.09 1,576.98 1,577.09 326.9K
14:20 1,577.06 1,577.42 1,577.06 1,577.42 318.8K
14:21 1,577.49 1,577.66 1,577.29 1,577.29 281.6K
14:22 1,578.39 1,578.48 1,578.39 1,578.48 1,122.3K
14:23 1,578.39 1,578.39 1,578.17 1,578.37 181.9K
14:24 1,578.43 1,578.46 1,578.32 1,578.32 70.4K
14:25 1,578.28 1,578.65 1,578.28 1,578.47 408.3K
14:26 1,578.21 1,578.47 1,578.21 1,578.47 431.7K
14:27 1,578.44 1,578.44 1,578.33 1,578.33 284.6K
14:28 1,578.39 1,578.39 1,578.29 1,578.35 89.1K
14:29 1,578.33 1,578.39 1,578.32 1,578.32 570.3K
14:30 1,578.32 1,578.36 1,578.15 1,578.36 76.2K
14:31 1,578.03 1,578.09 1,577.97 1,577.97 119.4K
14:32 1,578.10 1,578.10 1,577.98 1,578.00 104.4K
14:33 1,577.97 1,578.00 1,577.84 1,578.00 70.7K
14:34 1,578.15 1,578.18 1,578.06 1,578.18 67.0K
14:35 1,578.10 1,578.33 1,578.10 1,578.33 97.9K
14:36 1,578.45 1,578.62 1,578.45 1,578.62 181.6K
14:37 1,578.71 1,579.10 1,578.64 1,578.99 303.6K
14:38 1,579.17 1,579.29 1,578.90 1,579.23 841.4K
14:39 1,579.43 1,579.43 1,579.22 1,579.28 394.2K
14:40 1,579.26 1,579.38 1,579.26 1,579.38 75.5K
14:41 1,579.42 1,579.54 1,579.41 1,579.54 304.4K
14:42 1,579.46 1,579.46 1,579.42 1,579.42 130.5K
14:43 1,579.47 1,579.88 1,579.47 1,579.79 342.8K
14:44 1,579.63 1,579.84 1,579.57 1,579.84 268.0K
14:45 1,581.01 1,581.04 1,580.98 1,580.98 1,111.6K
14:46 1,580.87 1,580.87 1,580.68 1,580.84 78.0K
14:47 1,580.68 1,580.82 1,580.68 1,580.82 90.9K
14:48 1,580.88 1,580.88 1,580.41 1,580.41 358.7K
14:49 1,580.08 1,580.21 1,580.08 1,580.21 130.7K
14:50 1,579.99 1,580.47 1,579.99 1,580.47 58.6K
14:51 1,580.58 1,580.58 1,580.42 1,580.42 73.4K
14:52 1,580.43 1,580.62 1,580.43 1,580.57 280.9K
14:53 1,580.55 1,580.55 1,580.37 1,580.37 193.1K
14:54 1,580.40 1,580.40 1,580.29 1,580.29 669.0K
14:55 1,580.07 1,580.24 1,580.07 1,580.24 625.8K
14:56 1,580.27 1,580.51 1,580.27 1,580.51 421.8K
14:57 1,580.40 1,580.50 1,580.37 1,580.37 179.7K
14:58 1,580.50 1,580.50 1,580.43 1,580.49 73.6K
14:59 1,580.45 1,580.58 1,580.45 1,580.53 250.7K
15:00 1,580.61 1,580.78 1,580.54 1,580.78 323.2K
15:01 1,580.72 1,580.83 1,580.72 1,580.81 538.4K
15:02 1,580.90 1,580.96 1,580.81 1,580.88 518.8K
15:03 1,580.85 1,581.03 1,580.76 1,581.03 5,408.5K
15:04 1,580.98 1,580.98 1,580.81 1,580.81 279.2K
15:05 1,580.66 1,581.35 1,580.66 1,581.35 158.6K
15:06 1,581.44 1,581.68 1,581.44 1,581.67 661.2K
15:07 1,581.67 1,581.67 1,581.38 1,581.38 252.0K
15:08 1,581.38 1,581.38 1,581.26 1,581.26 91.0K
15:09 1,581.38 1,581.38 1,581.18 1,581.23 313.4K
15:10 1,581.23 1,581.44 1,581.13 1,581.44 109.9K
15:11 1,581.47 1,581.63 1,581.47 1,581.63 548.7K
15:12 1,581.47 1,581.51 1,581.45 1,581.51 169.3K
15:13 1,581.43 1,581.75 1,581.43 1,581.62 112.4K
15:14 1,581.49 1,581.49 1,581.20 1,581.28 184.5K
15:15 1,581.37 1,581.50 1,581.37 1,581.49 288.0K
15:16 1,581.38 1,581.43 1,581.30 1,581.40 134.5K
15:17 1,581.47 1,581.47 1,581.27 1,581.27 1,515.5K
15:18 1,581.27 1,581.52 1,581.27 1,581.52 381.8K
15:19 1,581.78 1,581.85 1,581.68 1,581.68 484.6K
15:20 1,581.71 1,581.91 1,581.71 1,581.91 243.1K
15:21 1,581.90 1,581.98 1,581.83 1,581.98 1,085.7K
15:22 1,582.03 1,582.10 1,582.00 1,582.00 284.2K
15:23 1,582.33 1,582.41 1,581.77 1,581.77 772.3K
15:24 1,581.80 1,581.80 1,581.53 1,581.53 265.2K
15:25 1,581.61 1,581.74 1,581.61 1,581.74 23.5K
15:26 1,581.77 1,581.77 1,581.46 1,581.55 163.8K
15:27 1,581.43 1,581.71 1,581.43 1,581.71 104.3K
15:28 1,581.59 1,581.82 1,581.54 1,581.54 252.3K
15:29 1,581.44 1,581.56 1,581.39 1,581.39 166.0K
15:30 1,581.66 1,581.66 1,581.48 1,581.48 190.8K
15:31 1,581.75 1,581.75 1,581.33 1,581.33 1,789.8K
15:32 1,581.36 1,581.51 1,581.28 1,581.51 363.1K
15:33 1,581.48 1,581.56 1,581.48 1,581.54 823.2K
15:34 1,581.66 1,581.66 1,581.29 1,581.36 540.3K
15:35 1,581.08 1,581.47 1,581.08 1,581.47 879.2K
15:36 1,581.38 1,581.50 1,581.38 1,581.47 164.9K
15:37 1,581.50 1,581.53 1,581.30 1,581.53 432.4K
15:38 1,581.58 1,581.70 1,581.46 1,581.67 285.8K
15:39 1,581.67 1,581.67 1,581.56 1,581.56 130.3K
15:40 1,581.64 1,581.82 1,581.50 1,581.69 323.7K
15:41 1,581.75 1,581.88 1,581.74 1,581.74 635.2K
15:42 1,581.68 1,581.90 1,581.68 1,581.90 132.5K
15:43 1,581.83 1,581.83 1,581.67 1,581.67 67.3K
15:44 1,581.61 1,581.61 1,581.58 1,581.60 158.9K
15:45 1,581.65 1,581.74 1,581.54 1,581.66 568.2K
15:46 1,581.60 1,581.60 1,581.27 1,581.27 161.6K
15:47 1,581.05 1,581.63 1,581.05 1,581.63 94.6K
15:48 1,581.66 1,581.76 1,581.66 1,581.68 321.6K
15:49 1,581.61 1,581.75 1,581.61 1,581.73 541.1K
15:50 1,581.70 1,581.70 1,581.66 1,581.66 352.1K
15:51 1,581.66 1,581.67 1,581.59 1,581.59 230.4K
15:52 1,581.36 1,581.36 1,581.01 1,581.07 874.5K
15:53 1,580.73 1,580.82 1,580.69 1,580.82 671.2K
15:54 1,580.87 1,581.25 1,580.87 1,581.13 2,011.3K
15:55 1,581.02 1,581.23 1,581.02 1,581.23 589.1K
15:56 1,581.22 1,581.22 1,580.75 1,580.75 206.0K
15:57 1,580.89 1,581.03 1,580.89 1,580.93 390.1K
15:58 1,580.83 1,580.90 1,580.61 1,580.90 1,075.4K
15:59 1,580.84 1,581.08 1,580.84 1,581.03 237.7K
16:00 1,580.92 1,580.92 1,580.62 1,580.73 805.9K
16:01 1,580.60 1,580.60 1,580.45 1,580.45 335.9K
16:02 1,580.28 1,580.33 1,579.89 1,580.08 797.6K
16:03 1,580.15 1,580.43 1,580.15 1,580.35 230.6K
16:04 1,580.38 1,580.38 1,580.15 1,580.23 46.0K
16:05 1,580.30 1,580.30 1,580.23 1,580.23 287.0K
16:06 1,580.21 1,580.21 1,579.65 1,579.65 296.3K
16:07 1,579.35 1,579.46 1,579.35 1,579.45 445.4K
16:08 1,579.62 1,579.88 1,579.62 1,579.88 1,360.0K
16:09 1,579.95 1,580.18 1,579.95 1,580.18 700.1K
16:10 1,580.00 1,580.00 1,579.54 1,579.54 761.4K
16:11 1,579.75 1,579.93 1,579.75 1,579.82 694.2K
16:12 1,579.70 1,579.77 1,579.63 1,579.63 486.0K
16:13 1,579.64 1,579.79 1,579.64 1,579.79 139.6K
16:14 1,579.79 1,579.79 1,579.50 1,579.75 96.9K
16:15 1,579.70 1,579.87 1,579.50 1,579.50 95.8K
16:16 1,579.69 1,579.70 1,579.49 1,579.70 288.8K
16:17 1,579.47 1,579.58 1,579.40 1,579.58 376.6K
16:18 1,579.31 1,579.33 1,579.31 1,579.31 378.0K
16:19 1,579.54 1,579.82 1,579.54 1,579.75 817.8K
16:20 1,579.78 1,580.05 1,579.78 1,580.05 158.2K
16:21 1,580.09 1,580.28 1,580.09 1,580.28 996.8K
16:22 1,580.20 1,580.59 1,580.20 1,580.59 588.3K
16:23 1,580.57 1,580.63 1,580.56 1,580.63 350.3K
16:24 1,580.53 1,580.85 1,580.53 1,580.85 1,025.9K
16:25 1,580.79 1,580.89 1,580.79 1,580.89 317.2K
16:26 1,580.85 1,580.85 1,580.73 1,580.74 728.8K
16:27 1,580.68 1,580.71 1,580.68 1,580.71 220.3K
16:28 1,580.75 1,580.81 1,580.75 1,580.81 160.2K
16:29 1,580.74 1,580.74 1,580.51 1,580.68 558.2K
16:30 1,580.78 1,580.90 1,580.78 1,580.84 1,011.0K
16:31 1,580.71 1,580.92 1,580.71 1,580.90 433.1K
16:32 1,581.05 1,581.05 1,580.73 1,580.95 539.7K
16:33 1,580.98 1,581.51 1,580.78 1,581.40 1,473.0K
16:34 1,581.43 1,581.61 1,581.43 1,581.61 802.6K
16:35 1,581.29 1,581.95 1,581.29 1,581.95 824.9K
16:36 1,581.97 1,581.97 1,581.84 1,581.89 706.3K
16:37 1,582.25 1,582.37 1,581.92 1,581.92 952.8K
16:38 1,582.12 1,582.64 1,582.12 1,582.64 2,082.7K
16:39 1,582.76 1,582.87 1,582.61 1,582.61 2,133.0K
16:40 1,582.65 1,582.78 1,582.21 1,582.78 795.2K
16:41 1,583.24 1,583.26 1,583.10 1,583.10 1,129.9K
16:42 1,583.20 1,583.45 1,583.11 1,583.45 672.5K
16:43 1,583.42 1,583.48 1,583.38 1,583.38 753.9K
16:44 1,583.68 1,583.70 1,583.37 1,583.37 796.8K
16:45 1,583.29 1,583.29 1,583.17 1,583.17 270.2K
16:46 1,583.47 1,583.67 1,583.47 1,583.48 1,623.2K
16:47 1,583.58 1,583.85 1,583.58 1,583.85 2,746.9K
16:48 1,583.80 1,583.80 1,583.53 1,583.59 517.1K
16:49 1,583.81 1,583.81 1,583.51 1,583.51 866.2K
16:50 1,583.52 1,584.03 1,583.52 1,583.71 624.7K
16:51 1,583.91 1,583.91 1,583.27 1,583.27 414.9K
16:52 1,583.34 1,583.48 1,583.27 1,583.27 175.7K
16:53 1,583.14 1,583.47 1,583.14 1,583.47 246.9K
16:54 1,583.28 1,583.69 1,583.28 1,583.56 912.3K
16:55 1,583.77 1,583.77 1,583.46 1,583.76 274.3K
16:56 1,583.84 1,583.91 1,583.51 1,583.91 338.8K
16:57 1,583.89 1,584.04 1,583.89 1,584.04 164.8K
16:58 1,584.04 1,584.04 1,583.95 1,583.96 680.0K
16:59 1,583.96 1,583.96 1,583.75 1,583.93 176.7K
17:00 1,583.95 1,583.95 1,583.47 1,583.47 6,374.0K
17:01 1,583.57 1,583.57 1,583.05 1,583.43 1,962.4K
17:02 1,583.25 1,583.84 1,583.25 1,583.84 1,442.5K
17:03 1,584.13 1,584.14 1,584.12 1,584.12 125.8K
17:04 1,584.02 1,584.09 1,583.97 1,583.97 568.7K
17:05 1,583.96 1,584.08 1,583.96 1,584.08 216.9K
17:06 1,584.13 1,584.16 1,584.07 1,584.16 780.4K
17:07 1,584.11 1,584.18 1,584.11 1,584.18 203.8K
17:08 1,584.44 1,584.95 1,584.44 1,584.95 3,043.8K
17:09 1,585.04 1,585.19 1,585.04 1,585.06 1,064.5K
17:10 1,585.00 1,585.00 1,584.78 1,584.78 334.1K
17:11 1,584.82 1,585.11 1,584.56 1,585.11 250.3K
17:12 1,585.22 1,585.25 1,585.21 1,585.25 325.0K
17:13 1,584.91 1,585.30 1,584.91 1,585.30 2,878.7K
17:14 1,585.04 1,585.07 1,584.90 1,584.91 261.4K
17:15 1,585.10 1,585.29 1,585.10 1,585.29 140.6K
17:16 1,585.53 1,585.65 1,585.53 1,585.62 337.7K
17:17 1,585.58 1,585.58 1,585.41 1,585.41 1,045.1K
17:18 1,585.45 1,585.65 1,585.45 1,585.65 130.9K
17:19 1,585.44 1,585.62 1,585.38 1,585.38 2,717.8K
17:20 1,585.36 1,585.50 1,585.23 1,585.33 405.5K
17:21 1,585.55 1,585.57 1,585.42 1,585.54 350.5K
17:22 1,585.59 1,585.77 1,585.40 1,585.77 562.1K
17:23 1,585.94 1,585.94 1,585.61 1,585.61 473.3K
17:24 1,585.61 1,585.61 1,585.59 1,585.59 257.5K
17:25 1,585.69 1,585.74 1,585.38 1,585.38 200.5K
17:26 1,585.44 1,585.50 1,585.31 1,585.50 151.0K
17:27 1,585.35 1,585.64 1,585.35 1,585.64 458.4K
17:28 1,585.59 1,585.59 1,585.33 1,585.33 141.5K
17:29 1,585.34 1,585.52 1,585.34 1,585.38 115.3K
17:30 1,585.42 1,585.45 1,585.30 1,585.45 340.9K
17:31 1,585.44 1,585.75 1,585.35 1,585.40 993.9K
17:32 1,585.40 1,585.40 1,585.08 1,585.08 525.0K
17:33 1,585.23 1,585.23 1,585.14 1,585.16 52.4K
17:34 1,585.16 1,585.16 1,584.62 1,584.62 327.1K
17:35 1,584.63 1,585.10 1,584.63 1,585.10 1,249.6K
17:36 1,585.07 1,585.14 1,584.88 1,585.11 402.5K
17:37 1,585.17 1,585.73 1,585.17 1,585.73 224.0K
17:38 1,585.73 1,586.00 1,585.73 1,586.00 856.5K
17:39 1,586.00 1,586.00 1,585.83 1,585.83 503.1K
17:40 1,585.87 1,586.34 1,585.87 1,586.34 1,700.5K
17:41 1,586.71 1,587.08 1,586.71 1,587.08 561.4K
17:42 1,586.93 1,587.16 1,586.93 1,587.16 627.8K
17:43 1,587.07 1,587.07 1,586.68 1,586.68 259.5K
17:44 1,586.43 1,586.73 1,586.43 1,586.68 631.9K
17:45 1,586.68 1,586.77 1,586.66 1,586.66 89.4K
17:46 1,586.72 1,586.87 1,586.72 1,586.87 109.2K
17:47 1,586.87 1,586.96 1,586.46 1,586.46 235.1K
17:48 1,586.48 1,586.89 1,586.48 1,586.86 372.8K
17:49 1,586.91 1,586.98 1,586.86 1,586.86 301.1K
17:50 1,586.73 1,586.92 1,586.73 1,586.92 358.8K
17:51 1,586.77 1,587.02 1,586.77 1,586.87 967.6K
17:52 1,586.86 1,586.88 1,586.15 1,586.15 1,311.1K
17:53 1,586.42 1,587.05 1,586.42 1,587.05 537.6K
17:54 1,586.89 1,586.98 1,586.62 1,586.62 665.4K
17:55 1,586.50 1,586.50 1,586.12 1,586.12 553.5K
17:56 1,586.15 1,586.16 1,585.05 1,585.05 4,122.8K
17:57 1,585.00 1,585.06 1,584.72 1,584.84 399.3K
17:58 1,584.78 1,584.98 1,584.78 1,584.84 204.4K
17:59 1,584.99 1,585.37 1,584.99 1,585.05 397.3K
18:00 1,585.15 1,585.49 1,585.15 1,585.45 456.5K
18:01 1,585.34 1,585.66 1,585.31 1,585.66 115.6K
18:02 1,585.67 1,585.73 1,585.27 1,585.59 1,700.7K
18:03 1,585.65 1,585.82 1,585.54 1,585.54 219.9K
18:04 1,585.54 1,585.64 1,585.42 1,585.64 291.7K
18:05 1,585.55 1,585.79 1,585.33 1,585.79 1,169.0K
18:06 1,585.75 1,586.42 1,585.75 1,586.17 807.3K
18:07 1,586.21 1,586.59 1,586.21 1,586.56 323.1K
18:08 1,586.35 1,586.83 1,586.34 1,586.83 1,013.2K
18:09 1,586.64 1,586.64 1,586.57 1,586.57 571.5K
18:10 1,586.67 1,586.93 1,586.65 1,586.65 441.1K
18:11 1,586.65 1,587.08 1,586.65 1,587.08 1,579.2K
18:12 1,587.11 1,587.11 1,586.51 1,587.06 1,040.9K
18:13 1,586.90 1,586.90 1,586.83 1,586.89 791.4K
18:14 1,586.81 1,587.19 1,586.81 1,587.19 388.1K
18:15 1,587.19 1,587.29 1,587.07 1,587.23 218.0K
18:16 1,587.24 1,587.24 1,586.78 1,586.83 163.5K
18:17 1,586.44 1,586.51 1,586.44 1,586.46 201.2K
18:18 1,586.58 1,586.66 1,586.23 1,586.23 777.7K
18:19 1,586.52 1,586.52 1,586.21 1,586.21 274.7K
18:20 1,586.31 1,586.78 1,586.31 1,586.78 175.5K
18:21 1,586.70 1,586.70 1,586.52 1,586.52 280.4K
18:22 1,586.65 1,586.65 1,586.49 1,586.49 613.0K
18:23 1,586.37 1,586.37 1,586.14 1,586.22 1,090.2K
18:24 1,586.27 1,586.65 1,586.27 1,586.45 1,004.2K
18:25 1,586.43 1,586.69 1,586.43 1,586.69 6,710.2K
18:26 1,586.80 1,586.92 1,586.68 1,586.76 927.0K
18:27 1,586.87 1,587.06 1,586.60 1,586.60 547.2K
18:28 1,586.48 1,586.77 1,586.43 1,586.77 240.1K
18:29 1,586.94 1,587.18 1,586.94 1,587.18 106.5K
18:30 1,587.18 1,587.18 1,586.97 1,586.98 472.0K
18:31 1,586.98 1,586.98 1,586.73 1,586.95 138.2K
18:32 1,586.92 1,586.97 1,586.18 1,586.18 78.9K
18:33 1,586.08 1,586.33 1,586.08 1,586.33 365.7K
18:34 1,586.26 1,586.26 1,585.78 1,585.78 641.3K
18:35 1,585.70 1,585.76 1,585.70 1,585.72 683.6K
18:36 1,585.11 1,585.11 1,584.66 1,584.66 994.2K
18:37 1,584.92 1,585.18 1,584.92 1,585.18 499.6K
18:38 1,585.13 1,585.13 1,584.68 1,584.68 136.3K
18:39 1,584.91 1,585.30 1,584.79 1,585.30 254.8K
18:40 1,585.44 1,585.44 1,585.44 1,585.44 51.7K
18:51 1,586.29 1,586.29 1,586.29 1,586.29 1,122.5K
23:49 1,586.29 1,586.29 1,586.29 1,586.29 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음