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 1,641.71 1,643.57 1,641.71 1,643.57 19,515.6K
10:01 1,644.01 1,644.02 1,642.87 1,644.02 19,274.5K
10:02 1,643.72 1,646.48 1,643.36 1,646.48 17,109.8K
10:03 1,646.59 1,647.66 1,645.75 1,647.66 17,562.0K
10:04 1,648.43 1,650.25 1,648.43 1,650.25 14,795.3K
10:05 1,650.99 1,652.46 1,650.99 1,652.46 15,222.1K
10:06 1,652.10 1,654.05 1,652.10 1,654.05 13,336.6K
10:07 1,654.12 1,654.56 1,653.65 1,653.72 13,936.6K
10:08 1,653.78 1,653.78 1,653.32 1,653.65 16,136.1K
10:09 1,654.09 1,654.63 1,654.09 1,654.34 14,272.7K
10:10 1,655.12 1,655.82 1,654.61 1,654.92 13,053.4K
10:11 1,654.77 1,655.10 1,654.66 1,654.99 13,585.6K
10:12 1,654.71 1,654.71 1,653.17 1,653.17 17,037.7K
10:13 1,653.95 1,653.95 1,653.18 1,653.18 11,706.7K
10:14 1,653.11 1,653.11 1,651.88 1,651.88 9,287.6K
10:15 1,651.48 1,652.04 1,650.40 1,650.40 15,091.9K
10:16 1,650.16 1,650.16 1,649.31 1,649.31 7,735.8K
10:17 1,648.98 1,648.98 1,648.00 1,648.33 9,693.3K
10:18 1,647.86 1,647.86 1,646.75 1,646.75 7,529.2K
10:19 1,647.28 1,647.28 1,645.24 1,645.24 11,726.6K
10:20 1,644.32 1,644.32 1,642.98 1,642.98 15,878.3K
10:21 1,643.70 1,644.93 1,643.70 1,644.65 6,096.0K
10:22 1,644.41 1,645.11 1,644.41 1,645.10 6,796.7K
10:23 1,645.14 1,645.14 1,644.39 1,644.39 6,980.6K
10:24 1,643.99 1,644.06 1,642.97 1,642.97 4,521.8K
10:25 1,643.09 1,643.09 1,642.51 1,642.51 4,996.7K
10:26 1,642.20 1,642.66 1,641.88 1,641.88 6,121.1K
10:27 1,641.13 1,641.13 1,640.03 1,640.03 8,122.1K
10:28 1,639.89 1,639.89 1,637.66 1,637.66 17,384.7K
10:29 1,636.84 1,636.84 1,635.40 1,635.40 25,155.8K
10:30 1,635.23 1,635.23 1,633.33 1,633.33 6,623.6K
10:31 1,634.09 1,634.09 1,631.55 1,631.55 14,367.0K
10:32 1,631.36 1,631.70 1,630.37 1,630.37 15,043.0K
10:33 1,630.05 1,630.10 1,629.28 1,629.28 4,511.5K
10:34 1,627.97 1,627.97 1,627.07 1,627.07 8,278.8K
10:35 1,626.75 1,626.75 1,626.27 1,626.54 11,637.1K
10:36 1,626.77 1,627.55 1,626.69 1,627.55 6,384.8K
10:37 1,626.90 1,627.43 1,626.68 1,626.68 5,299.5K
10:38 1,627.56 1,627.61 1,627.41 1,627.41 4,209.6K
10:39 1,627.67 1,627.78 1,626.03 1,626.03 9,417.0K
10:40 1,625.66 1,625.66 1,624.38 1,624.38 9,881.5K
10:41 1,624.57 1,625.14 1,624.49 1,625.14 3,817.4K
10:42 1,625.28 1,625.28 1,624.11 1,624.11 3,589.4K
10:43 1,624.26 1,624.48 1,623.86 1,624.44 5,857.0K
10:44 1,624.56 1,625.35 1,624.56 1,625.35 2,920.8K
10:45 1,625.12 1,625.12 1,624.86 1,625.04 3,617.7K
10:46 1,625.42 1,625.59 1,625.30 1,625.30 1,931.8K
10:47 1,625.72 1,626.16 1,625.72 1,626.16 2,701.9K
10:48 1,626.35 1,626.49 1,626.35 1,626.49 6,992.8K
10:49 1,627.01 1,627.66 1,627.01 1,627.66 2,903.1K
10:50 1,627.71 1,628.13 1,627.71 1,627.94 2,065.5K
10:51 1,627.73 1,627.93 1,627.67 1,627.72 2,706.9K
10:52 1,627.51 1,627.51 1,627.14 1,627.36 1,092.9K
10:53 1,627.22 1,627.22 1,626.15 1,626.34 4,224.5K
10:54 1,626.30 1,626.30 1,625.18 1,625.18 4,811.9K
10:55 1,624.89 1,624.89 1,623.41 1,623.41 6,892.2K
10:56 1,622.56 1,622.56 1,621.85 1,621.85 7,108.0K
10:57 1,621.20 1,621.31 1,620.93 1,620.98 6,828.8K
10:58 1,619.69 1,619.95 1,619.69 1,619.78 10,294.5K
10:59 1,619.09 1,619.54 1,618.98 1,618.98 6,981.1K
11:00 1,618.72 1,618.72 1,617.13 1,617.62 7,033.9K
11:01 1,617.79 1,617.79 1,617.05 1,617.05 3,445.7K
11:02 1,616.97 1,616.97 1,616.42 1,616.57 4,166.6K
11:03 1,615.96 1,616.43 1,615.67 1,615.67 8,276.6K
11:04 1,615.17 1,615.20 1,614.28 1,614.43 9,219.4K
11:05 1,614.55 1,615.32 1,614.55 1,615.22 5,537.8K
11:06 1,615.27 1,615.87 1,615.27 1,615.66 3,298.6K
11:07 1,615.78 1,616.75 1,615.78 1,616.75 6,724.9K
11:08 1,617.13 1,617.63 1,617.13 1,617.63 1,778.3K
11:09 1,618.47 1,619.27 1,618.44 1,619.27 4,193.4K
11:10 1,619.75 1,619.92 1,618.94 1,618.94 4,505.2K
11:11 1,619.30 1,619.57 1,619.08 1,619.57 3,701.0K
11:12 1,619.81 1,619.95 1,619.09 1,619.09 3,198.1K
11:13 1,619.88 1,620.89 1,619.88 1,620.37 6,941.2K
11:14 1,619.56 1,620.25 1,619.56 1,619.87 4,400.9K
11:15 1,619.71 1,619.71 1,618.32 1,618.32 4,687.4K
11:16 1,618.08 1,618.16 1,615.84 1,615.84 5,780.5K
11:17 1,616.31 1,616.45 1,616.18 1,616.18 2,331.0K
11:18 1,615.96 1,615.96 1,615.50 1,615.50 2,204.1K
11:19 1,615.62 1,615.62 1,614.71 1,615.09 5,704.7K
11:20 1,615.17 1,615.24 1,614.49 1,614.49 4,289.6K
11:21 1,614.64 1,615.58 1,613.96 1,615.58 4,408.3K
11:22 1,615.47 1,616.47 1,615.47 1,616.29 2,573.8K
11:23 1,616.21 1,616.41 1,616.20 1,616.20 1,551.3K
11:24 1,616.33 1,617.08 1,616.33 1,617.08 2,895.4K
11:25 1,617.42 1,617.42 1,617.02 1,617.02 2,470.3K
11:26 1,617.16 1,617.25 1,616.56 1,617.25 1,652.3K
11:27 1,617.51 1,618.09 1,617.51 1,618.01 6,939.6K
11:28 1,617.76 1,617.88 1,617.56 1,617.57 1,280.9K
11:29 1,617.94 1,618.26 1,617.83 1,618.08 755.7K
11:30 1,618.12 1,618.27 1,618.12 1,618.18 1,805.0K
11:31 1,618.04 1,618.04 1,617.83 1,617.92 2,113.7K
11:32 1,618.16 1,618.81 1,618.16 1,618.81 2,550.8K
11:33 1,619.16 1,619.29 1,618.42 1,618.42 3,525.3K
11:34 1,618.93 1,619.62 1,618.93 1,619.62 5,140.4K
11:35 1,619.72 1,619.72 1,618.60 1,618.60 4,598.2K
11:36 1,617.98 1,617.98 1,617.82 1,617.85 3,845.8K
11:37 1,617.73 1,617.73 1,616.98 1,616.98 2,402.2K
11:38 1,616.31 1,617.25 1,616.31 1,617.25 1,452.3K
11:39 1,617.69 1,617.69 1,616.61 1,616.61 1,036.9K
11:40 1,616.60 1,616.62 1,616.42 1,616.60 816.8K
11:41 1,617.18 1,617.18 1,616.92 1,616.93 1,016.3K
11:42 1,616.82 1,617.02 1,616.79 1,617.02 630.7K
11:43 1,616.69 1,616.69 1,616.42 1,616.42 538.5K
11:44 1,616.31 1,616.31 1,616.11 1,616.22 795.9K
11:45 1,616.15 1,616.15 1,615.15 1,615.15 2,244.0K
11:46 1,614.96 1,614.96 1,613.76 1,613.90 2,959.5K
11:47 1,614.14 1,614.14 1,613.24 1,613.24 1,912.2K
11:48 1,613.29 1,613.40 1,613.03 1,613.30 3,341.7K
11:49 1,614.07 1,614.07 1,613.63 1,613.82 1,728.2K
11:50 1,614.08 1,614.08 1,613.38 1,613.38 1,632.5K
11:51 1,613.32 1,613.58 1,613.15 1,613.58 3,128.0K
11:52 1,613.38 1,613.69 1,613.38 1,613.68 4,220.6K
11:53 1,613.21 1,613.21 1,613.02 1,613.10 1,240.9K
11:54 1,612.83 1,613.36 1,612.83 1,613.35 1,620.7K
11:55 1,614.50 1,614.50 1,613.25 1,613.81 3,024.9K
11:56 1,613.62 1,614.40 1,613.62 1,614.21 3,046.6K
11:57 1,614.30 1,615.16 1,614.27 1,615.16 1,927.5K
11:58 1,615.06 1,615.06 1,614.52 1,614.52 2,849.3K
11:59 1,615.35 1,615.35 1,614.80 1,615.16 385.9K
12:00 1,614.96 1,614.96 1,614.15 1,614.15 1,560.4K
12:01 1,613.97 1,614.16 1,613.97 1,614.14 621.3K
12:02 1,614.27 1,614.44 1,614.15 1,614.17 733.9K
12:03 1,613.91 1,614.03 1,613.79 1,613.95 1,097.2K
12:04 1,613.73 1,613.78 1,613.66 1,613.73 914.4K
12:05 1,613.71 1,613.82 1,613.67 1,613.82 2,638.8K
12:06 1,613.95 1,614.03 1,613.89 1,614.03 1,097.5K
12:07 1,613.87 1,613.94 1,613.81 1,613.94 897.9K
12:08 1,614.09 1,614.54 1,614.09 1,614.54 1,140.3K
12:09 1,614.65 1,615.17 1,614.65 1,615.17 1,717.2K
12:10 1,615.21 1,615.28 1,614.92 1,614.99 1,479.3K
12:11 1,615.23 1,615.29 1,615.18 1,615.29 1,495.5K
12:12 1,615.17 1,615.17 1,615.09 1,615.14 1,188.3K
12:13 1,614.99 1,614.99 1,614.50 1,614.50 1,110.0K
12:14 1,614.42 1,614.42 1,613.71 1,613.71 1,750.2K
12:15 1,613.59 1,613.59 1,611.01 1,611.01 22,329.6K
12:16 1,610.69 1,611.00 1,610.63 1,610.91 5,821.4K
12:17 1,609.76 1,609.76 1,609.11 1,609.45 12,382.0K
12:18 1,609.25 1,609.25 1,607.87 1,607.87 5,161.8K
12:19 1,608.05 1,608.05 1,607.48 1,607.48 4,225.8K
12:20 1,607.48 1,607.92 1,607.48 1,607.78 3,505.3K
12:21 1,607.89 1,608.01 1,607.73 1,607.73 2,348.9K
12:22 1,608.06 1,608.06 1,607.63 1,607.63 2,659.7K
12:23 1,607.12 1,607.52 1,607.12 1,607.46 3,643.6K
12:24 1,607.39 1,607.39 1,606.50 1,606.50 2,998.6K
12:25 1,606.95 1,606.95 1,605.76 1,605.94 12,795.0K
12:26 1,605.52 1,605.94 1,605.50 1,605.94 6,335.8K
12:27 1,605.96 1,606.00 1,605.70 1,606.00 1,453.3K
12:28 1,606.07 1,606.18 1,605.95 1,606.18 1,683.7K
12:29 1,606.94 1,607.14 1,606.94 1,607.14 8,525.0K
12:30 1,606.82 1,606.82 1,606.05 1,606.05 3,279.7K
12:31 1,605.68 1,605.68 1,604.84 1,604.84 7,252.3K
12:32 1,604.96 1,604.96 1,604.16 1,604.16 9,269.0K
12:33 1,603.56 1,603.56 1,602.32 1,602.32 8,353.4K
12:34 1,602.49 1,603.07 1,602.42 1,602.42 10,051.6K
12:35 1,602.51 1,602.70 1,602.50 1,602.70 3,395.7K
12:36 1,601.65 1,601.89 1,601.43 1,601.43 5,882.3K
12:37 1,601.57 1,601.57 1,600.98 1,600.98 5,625.2K
12:38 1,600.60 1,600.89 1,600.60 1,600.89 2,183.6K
12:39 1,600.71 1,600.71 1,600.45 1,600.65 1,098.8K
12:40 1,600.11 1,600.32 1,599.86 1,600.32 3,769.3K
12:41 1,600.44 1,601.20 1,600.44 1,601.20 1,761.5K
12:42 1,601.21 1,601.21 1,600.25 1,600.60 2,173.7K
12:43 1,601.10 1,601.48 1,600.83 1,601.48 3,405.1K
12:44 1,601.53 1,602.36 1,601.53 1,602.36 2,252.8K
12:45 1,602.41 1,602.65 1,602.28 1,602.65 1,386.6K
12:46 1,602.95 1,603.01 1,602.95 1,603.01 923.4K
12:47 1,602.73 1,603.26 1,602.73 1,603.26 628.5K
12:48 1,603.41 1,603.56 1,603.26 1,603.52 1,105.7K
12:49 1,604.02 1,605.17 1,604.02 1,605.17 5,591.8K
12:50 1,605.57 1,605.72 1,605.57 1,605.72 1,567.4K
12:51 1,605.68 1,605.94 1,605.66 1,605.94 2,794.5K
12:52 1,605.96 1,606.33 1,605.96 1,606.33 1,931.4K
12:53 1,606.51 1,607.53 1,606.51 1,607.38 1,111.0K
12:54 1,607.46 1,607.46 1,607.24 1,607.35 1,374.3K
12:55 1,607.28 1,607.28 1,606.99 1,607.05 973.3K
12:56 1,606.81 1,606.97 1,606.61 1,606.61 2,064.5K
12:57 1,606.65 1,606.65 1,606.08 1,606.32 1,415.2K
12:58 1,606.23 1,606.50 1,606.23 1,606.24 1,083.4K
12:59 1,606.15 1,606.15 1,606.05 1,606.06 460.0K
13:00 1,606.04 1,606.04 1,605.27 1,605.27 3,103.6K
13:01 1,605.37 1,605.37 1,605.19 1,605.19 1,425.7K
13:02 1,605.18 1,605.18 1,604.83 1,604.89 3,264.4K
13:03 1,604.55 1,604.78 1,604.55 1,604.61 2,557.2K
13:04 1,604.53 1,604.81 1,604.04 1,604.15 4,624.3K
13:05 1,604.14 1,604.14 1,603.88 1,603.98 998.9K
13:06 1,603.68 1,603.68 1,602.61 1,602.61 4,232.3K
13:07 1,603.02 1,604.06 1,602.93 1,604.06 2,387.4K
13:08 1,603.99 1,603.99 1,603.65 1,603.65 1,774.7K
13:09 1,603.71 1,603.71 1,603.21 1,603.21 1,146.2K
13:10 1,603.09 1,603.27 1,603.02 1,603.02 2,840.0K
13:11 1,602.96 1,603.31 1,602.86 1,603.31 719.3K
13:12 1,603.50 1,604.31 1,603.50 1,604.31 2,115.9K
13:13 1,604.37 1,604.77 1,604.12 1,604.77 1,418.2K
13:14 1,604.57 1,604.57 1,604.27 1,604.27 660.7K
13:15 1,604.08 1,604.08 1,603.26 1,603.26 1,274.6K
13:16 1,603.27 1,603.49 1,603.10 1,603.10 790.7K
13:17 1,603.10 1,603.63 1,603.10 1,603.54 1,045.6K
13:18 1,603.82 1,603.83 1,603.75 1,603.83 511.6K
13:19 1,603.92 1,603.99 1,603.62 1,603.73 1,011.3K
13:20 1,603.82 1,604.25 1,603.57 1,604.25 1,350.4K
13:21 1,604.33 1,604.57 1,604.31 1,604.57 760.6K
13:22 1,604.60 1,605.50 1,604.60 1,605.50 1,141.9K
13:23 1,605.23 1,605.23 1,604.82 1,604.82 482.4K
13:24 1,604.50 1,605.14 1,604.50 1,604.77 1,138.0K
13:25 1,604.90 1,605.62 1,604.90 1,605.62 595.0K
13:26 1,605.67 1,606.08 1,605.67 1,606.08 1,086.1K
13:27 1,606.04 1,606.04 1,605.84 1,605.90 1,301.0K
13:28 1,605.84 1,606.67 1,605.84 1,606.67 2,252.3K
13:29 1,606.78 1,607.01 1,606.75 1,607.01 1,756.3K
13:30 1,607.07 1,607.07 1,606.50 1,606.50 927.2K
13:31 1,606.51 1,606.79 1,606.50 1,606.79 807.8K
13:32 1,607.12 1,607.65 1,607.12 1,607.56 997.4K
13:33 1,607.61 1,607.99 1,607.46 1,607.99 1,068.7K
13:34 1,608.09 1,608.09 1,607.91 1,607.91 572.1K
13:35 1,607.85 1,607.85 1,607.21 1,607.21 1,555.1K
13:36 1,607.20 1,607.40 1,607.10 1,607.19 1,941.6K
13:37 1,607.64 1,607.82 1,607.49 1,607.67 3,233.5K
13:38 1,607.42 1,607.57 1,607.09 1,607.09 3,938.2K
13:39 1,606.77 1,606.81 1,606.53 1,606.53 2,616.7K
13:40 1,606.82 1,606.94 1,606.75 1,606.75 1,375.7K
13:41 1,606.91 1,606.91 1,606.21 1,606.21 2,016.8K
13:42 1,606.12 1,606.22 1,605.54 1,605.54 1,504.4K
13:43 1,605.57 1,605.70 1,605.48 1,605.70 3,408.6K
13:44 1,605.94 1,606.00 1,605.80 1,606.00 1,916.6K
13:45 1,606.12 1,606.14 1,605.99 1,606.12 1,316.5K
13:46 1,606.02 1,606.07 1,606.01 1,606.07 1,358.3K
13:47 1,606.12 1,606.49 1,606.12 1,606.35 261.1K
13:48 1,606.49 1,606.49 1,606.15 1,606.22 1,687.0K
13:49 1,606.10 1,607.05 1,606.10 1,606.76 6,088.8K
13:50 1,606.81 1,607.39 1,606.81 1,607.21 2,304.1K
13:51 1,607.12 1,607.54 1,607.12 1,607.16 2,282.5K
13:52 1,607.11 1,607.50 1,606.73 1,607.50 1,775.6K
13:53 1,607.20 1,607.20 1,606.96 1,607.02 1,116.8K
13:54 1,607.08 1,607.19 1,606.74 1,606.74 2,189.6K
13:55 1,606.65 1,607.24 1,606.46 1,606.97 6,849.8K
13:56 1,607.21 1,607.51 1,607.18 1,607.18 2,000.4K
13:57 1,607.36 1,607.36 1,606.91 1,606.91 878.7K
13:58 1,606.56 1,606.56 1,605.88 1,605.88 1,189.2K
13:59 1,605.83 1,605.97 1,605.67 1,605.85 1,598.9K
14:00 1,606.12 1,606.19 1,605.87 1,606.19 961.3K
14:01 1,606.36 1,606.36 1,605.83 1,605.83 346.8K
14:02 1,605.85 1,606.15 1,605.85 1,606.13 618.1K
14:03 1,606.09 1,606.09 1,605.87 1,605.87 737.7K
14:04 1,606.11 1,606.13 1,605.89 1,606.13 784.7K
14:05 1,605.75 1,606.14 1,605.75 1,605.95 629.1K
14:06 1,605.73 1,605.76 1,605.48 1,605.48 4,289.0K
14:07 1,605.10 1,605.10 1,603.25 1,603.25 5,715.7K
14:08 1,602.44 1,602.44 1,601.35 1,601.67 4,703.9K
14:09 1,602.15 1,602.53 1,602.15 1,602.20 1,741.4K
14:10 1,601.85 1,602.00 1,601.60 1,601.60 958.1K
14:11 1,601.55 1,601.86 1,601.55 1,601.84 372.9K
14:12 1,601.70 1,602.20 1,601.70 1,602.20 1,025.7K
14:13 1,602.13 1,602.23 1,602.11 1,602.14 981.5K
14:14 1,602.18 1,602.52 1,602.18 1,602.21 732.0K
14:15 1,602.20 1,602.20 1,601.90 1,601.91 787.9K
14:16 1,601.86 1,602.30 1,601.86 1,602.30 762.8K
14:17 1,602.03 1,602.08 1,601.90 1,602.08 1,585.0K
14:18 1,601.97 1,602.08 1,601.84 1,602.07 754.6K
14:19 1,602.15 1,603.05 1,602.15 1,603.05 986.9K
14:20 1,602.98 1,602.98 1,602.73 1,602.79 1,342.6K
14:21 1,602.78 1,602.92 1,602.62 1,602.92 726.1K
14:22 1,602.76 1,602.79 1,602.74 1,602.79 1,113.1K
14:23 1,602.88 1,602.88 1,602.63 1,602.69 2,308.9K
14:24 1,602.73 1,602.73 1,602.38 1,602.38 852.0K
14:25 1,602.38 1,602.58 1,602.25 1,602.58 1,239.9K
14:26 1,602.51 1,602.60 1,602.40 1,602.60 1,242.1K
14:27 1,602.43 1,602.47 1,602.38 1,602.38 147.6K
14:28 1,602.27 1,602.31 1,602.08 1,602.31 241.5K
14:29 1,602.21 1,602.21 1,602.16 1,602.21 556.3K
14:30 1,602.18 1,602.18 1,601.91 1,601.95 190.7K
14:31 1,601.98 1,601.98 1,601.73 1,601.73 800.6K
14:32 1,601.75 1,601.83 1,601.53 1,601.53 599.9K
14:33 1,601.75 1,601.78 1,601.72 1,601.76 460.4K
14:34 1,601.65 1,601.87 1,601.61 1,601.87 511.5K
14:35 1,601.68 1,601.71 1,601.56 1,601.56 414.5K
14:36 1,601.97 1,602.18 1,601.97 1,601.98 2,076.9K
14:37 1,602.46 1,602.85 1,602.46 1,602.85 935.8K
14:38 1,602.74 1,602.88 1,602.74 1,602.86 312.7K
14:39 1,602.69 1,602.90 1,602.63 1,602.63 334.8K
14:40 1,602.70 1,602.70 1,602.67 1,602.67 503.7K
14:41 1,602.73 1,603.10 1,602.73 1,603.10 477.7K
14:42 1,603.07 1,603.07 1,601.75 1,601.75 2,525.2K
14:43 1,601.86 1,601.86 1,601.29 1,601.29 2,817.5K
14:44 1,601.38 1,601.38 1,601.29 1,601.29 2,396.4K
14:45 1,601.50 1,602.03 1,601.50 1,602.03 1,894.1K
14:46 1,602.11 1,602.11 1,601.58 1,601.58 604.9K
14:47 1,601.62 1,601.75 1,601.51 1,601.75 363.2K
14:48 1,601.75 1,601.75 1,601.66 1,601.66 368.0K
14:49 1,601.82 1,601.82 1,601.62 1,601.62 4,444.0K
14:50 1,601.60 1,601.60 1,600.99 1,600.99 1,354.4K
14:51 1,600.29 1,600.29 1,599.56 1,599.64 3,568.8K
14:52 1,599.97 1,599.97 1,599.69 1,599.86 1,573.7K
14:53 1,599.79 1,599.79 1,598.68 1,598.68 4,485.7K
14:54 1,598.67 1,598.67 1,598.13 1,598.54 2,940.9K
14:55 1,598.46 1,598.46 1,598.16 1,598.16 1,903.5K
14:56 1,597.70 1,597.70 1,596.68 1,596.68 5,159.8K
14:57 1,596.61 1,596.61 1,596.35 1,596.49 6,160.5K
14:58 1,596.49 1,596.77 1,596.49 1,596.77 1,371.1K
14:59 1,596.94 1,597.39 1,596.94 1,597.06 2,522.6K
15:00 1,597.13 1,597.13 1,596.14 1,596.14 3,400.5K
15:01 1,596.05 1,596.40 1,595.81 1,596.40 548.2K
15:02 1,596.73 1,596.95 1,596.73 1,596.95 1,972.5K
15:03 1,596.74 1,597.06 1,596.45 1,597.06 2,715.8K
15:04 1,597.23 1,597.23 1,596.30 1,596.30 6,163.6K
15:05 1,596.32 1,596.57 1,595.98 1,596.17 6,084.1K
15:06 1,595.71 1,596.72 1,595.71 1,596.72 1,144.9K
15:07 1,596.83 1,596.90 1,596.48 1,596.74 2,074.3K
15:08 1,596.76 1,596.80 1,596.42 1,596.66 2,627.5K
15:09 1,596.83 1,597.55 1,596.83 1,597.55 3,444.3K
15:10 1,597.44 1,597.78 1,597.44 1,597.46 945.9K
15:11 1,597.56 1,597.88 1,597.37 1,597.88 1,223.2K
15:12 1,597.97 1,597.97 1,597.54 1,597.76 822.7K
15:13 1,598.00 1,598.00 1,597.66 1,597.82 1,884.0K
15:14 1,597.75 1,597.75 1,597.45 1,597.75 746.9K
15:15 1,597.90 1,597.90 1,597.76 1,597.77 1,763.5K
15:16 1,597.73 1,597.73 1,597.43 1,597.54 737.9K
15:17 1,597.40 1,597.40 1,597.02 1,597.14 1,218.7K
15:18 1,597.15 1,597.15 1,597.02 1,597.08 350.8K
15:19 1,596.67 1,596.67 1,596.42 1,596.66 2,228.1K
15:20 1,596.68 1,596.68 1,596.46 1,596.46 1,012.5K
15:21 1,596.79 1,597.49 1,596.79 1,597.43 689.5K
15:22 1,597.19 1,597.39 1,597.19 1,597.39 192.3K
15:23 1,597.54 1,597.68 1,597.54 1,597.68 621.6K
15:24 1,597.65 1,597.85 1,597.65 1,597.85 1,590.5K
15:25 1,597.82 1,598.00 1,597.73 1,597.73 1,274.5K
15:26 1,597.81 1,598.15 1,597.81 1,598.02 530.3K
15:27 1,597.99 1,597.99 1,597.78 1,597.78 353.4K
15:28 1,598.03 1,598.16 1,597.91 1,598.16 119.7K
15:29 1,598.00 1,598.00 1,597.52 1,597.52 2,155.9K
15:30 1,597.63 1,597.63 1,596.76 1,596.76 2,149.1K
15:31 1,596.67 1,597.08 1,596.67 1,597.08 959.7K
15:32 1,596.95 1,596.95 1,596.43 1,596.43 885.7K
15:33 1,596.35 1,596.35 1,595.80 1,595.96 1,207.5K
15:34 1,595.74 1,595.77 1,595.22 1,595.22 1,798.1K
15:35 1,594.72 1,594.72 1,594.17 1,594.59 3,036.2K
15:36 1,594.33 1,594.37 1,593.97 1,593.97 1,872.4K
15:37 1,593.93 1,594.62 1,593.93 1,594.62 2,055.6K
15:38 1,594.62 1,595.03 1,594.62 1,594.98 2,047.1K
15:39 1,595.00 1,595.53 1,594.90 1,595.34 569.6K
15:40 1,595.80 1,596.07 1,595.80 1,595.95 818.2K
15:41 1,595.82 1,595.82 1,595.54 1,595.61 884.2K
15:42 1,595.65 1,595.65 1,595.51 1,595.51 441.1K
15:43 1,595.26 1,595.26 1,595.17 1,595.17 486.1K
15:44 1,595.39 1,595.49 1,595.39 1,595.46 426.6K
15:45 1,595.64 1,595.77 1,595.50 1,595.77 1,985.5K
15:46 1,595.77 1,596.29 1,595.77 1,596.29 1,322.0K
15:47 1,596.20 1,596.41 1,596.20 1,596.41 423.9K
15:48 1,596.50 1,596.81 1,596.50 1,596.75 321.7K
15:49 1,596.59 1,596.75 1,596.34 1,596.60 6,336.2K
15:50 1,596.70 1,596.70 1,596.05 1,596.05 1,381.5K
15:51 1,595.33 1,595.74 1,595.33 1,595.37 2,270.4K
15:52 1,595.20 1,595.41 1,595.10 1,595.21 1,013.8K
15:53 1,595.12 1,595.36 1,595.06 1,595.36 941.7K
15:54 1,595.32 1,596.31 1,595.32 1,595.80 2,906.0K
15:55 1,595.98 1,595.98 1,595.74 1,595.74 652.4K
15:56 1,595.86 1,596.01 1,595.71 1,595.86 1,350.4K
15:57 1,595.75 1,595.75 1,595.44 1,595.69 647.6K
15:58 1,595.75 1,596.18 1,595.74 1,595.74 482.5K
15:59 1,595.79 1,595.79 1,595.54 1,595.75 318.9K
16:00 1,595.58 1,595.81 1,595.58 1,595.60 513.6K
16:01 1,595.41 1,595.73 1,595.23 1,595.73 1,743.0K
16:02 1,595.82 1,595.82 1,595.24 1,595.24 1,091.2K
16:03 1,595.04 1,595.04 1,594.76 1,594.76 974.8K
16:04 1,594.42 1,594.45 1,594.17 1,594.22 12,228.4K
16:05 1,594.22 1,594.22 1,593.90 1,593.90 1,928.2K
16:06 1,593.67 1,593.67 1,593.39 1,593.39 3,743.9K
16:07 1,593.52 1,594.40 1,593.36 1,594.40 1,005.7K
16:08 1,594.40 1,594.82 1,594.40 1,594.76 437.6K
16:09 1,594.98 1,595.39 1,594.98 1,595.10 2,106.6K
16:10 1,594.80 1,594.91 1,594.69 1,594.87 1,042.5K
16:11 1,595.09 1,595.30 1,595.09 1,595.30 587.6K
16:12 1,595.55 1,595.85 1,595.55 1,595.78 1,923.3K
16:13 1,595.61 1,596.06 1,595.55 1,596.06 505.2K
16:14 1,596.30 1,596.30 1,596.11 1,596.21 737.9K
16:15 1,596.24 1,596.90 1,596.24 1,596.90 780.2K
16:16 1,596.87 1,597.11 1,596.87 1,597.11 1,341.8K
16:17 1,597.22 1,597.72 1,597.22 1,597.72 883.1K
16:18 1,597.92 1,598.41 1,597.92 1,598.41 859.1K
16:19 1,598.42 1,598.55 1,598.33 1,598.49 1,195.4K
16:20 1,598.54 1,599.26 1,598.54 1,599.11 1,594.2K
16:21 1,599.12 1,599.12 1,598.51 1,598.51 510.0K
16:22 1,598.24 1,598.24 1,597.89 1,597.97 966.4K
16:23 1,598.23 1,598.71 1,598.23 1,598.71 222.5K
16:24 1,598.89 1,599.52 1,598.89 1,599.13 1,178.3K
16:25 1,599.01 1,599.30 1,598.92 1,598.92 1,778.9K
16:26 1,598.98 1,598.98 1,598.69 1,598.74 412.6K
16:27 1,598.68 1,598.96 1,598.68 1,598.96 1,143.5K
16:28 1,598.97 1,599.06 1,598.97 1,599.03 193.1K
16:29 1,599.12 1,599.51 1,599.08 1,599.08 1,530.6K
16:30 1,599.39 1,600.00 1,599.39 1,600.00 2,221.8K
16:31 1,599.91 1,600.92 1,599.91 1,600.92 1,647.3K
16:32 1,601.08 1,601.08 1,600.79 1,600.79 326.6K
16:33 1,600.75 1,600.75 1,600.48 1,600.56 627.5K
16:34 1,600.64 1,600.64 1,600.43 1,600.48 971.6K
16:35 1,600.36 1,600.54 1,600.36 1,600.36 1,657.3K
16:36 1,600.46 1,601.15 1,600.46 1,601.15 2,205.5K
16:37 1,600.96 1,601.11 1,600.94 1,600.94 2,664.0K
16:38 1,601.04 1,601.04 1,600.65 1,600.65 2,734.4K
16:39 1,600.53 1,600.57 1,600.41 1,600.41 1,247.3K
16:40 1,600.37 1,600.67 1,600.37 1,600.67 2,108.3K
16:41 1,600.62 1,600.62 1,600.29 1,600.30 363.6K
16:42 1,600.44 1,600.44 1,600.30 1,600.39 302.2K
16:43 1,600.57 1,601.18 1,600.57 1,601.18 1,032.0K
16:44 1,601.18 1,601.18 1,600.85 1,600.85 909.0K
16:45 1,601.21 1,601.21 1,600.81 1,600.81 900.4K
16:46 1,600.90 1,601.02 1,600.79 1,600.79 1,655.7K
16:47 1,600.77 1,601.87 1,600.77 1,601.87 2,173.9K
16:48 1,602.08 1,602.68 1,602.08 1,602.68 1,581.3K
16:49 1,602.93 1,603.59 1,602.93 1,603.51 2,983.8K
16:50 1,602.93 1,603.86 1,602.93 1,603.86 4,314.8K
16:51 1,604.37 1,605.08 1,604.37 1,605.08 3,529.1K
16:52 1,604.59 1,605.13 1,604.59 1,605.13 3,186.2K
16:53 1,606.27 1,606.48 1,606.27 1,606.48 1,584.5K
16:54 1,606.61 1,607.41 1,606.61 1,607.41 2,173.0K
16:55 1,608.10 1,608.74 1,608.10 1,608.74 2,439.1K
16:56 1,609.31 1,610.05 1,609.25 1,609.25 8,718.5K
16:57 1,609.35 1,609.35 1,609.12 1,609.14 1,112.7K
16:58 1,609.06 1,609.45 1,609.06 1,609.17 1,043.4K
16:59 1,609.07 1,609.07 1,608.93 1,608.94 1,773.1K
17:00 1,609.12 1,609.12 1,608.49 1,608.49 817.5K
17:01 1,608.09 1,608.09 1,607.31 1,607.31 2,395.7K
17:02 1,607.12 1,607.19 1,606.99 1,606.99 827.6K
17:03 1,606.70 1,606.84 1,606.59 1,606.59 1,245.8K
17:04 1,606.25 1,606.25 1,605.85 1,605.85 1,778.4K
17:05 1,605.45 1,605.90 1,605.32 1,605.90 369.8K
17:06 1,605.92 1,606.49 1,605.85 1,606.49 2,143.3K
17:07 1,606.62 1,606.84 1,606.60 1,606.73 1,433.6K
17:08 1,606.44 1,606.44 1,606.29 1,606.34 3,014.4K
17:09 1,606.32 1,606.34 1,605.92 1,605.92 964.8K
17:10 1,606.65 1,606.89 1,606.65 1,606.81 919.6K
17:11 1,606.93 1,606.99 1,606.89 1,606.99 1,419.7K
17:12 1,606.94 1,607.60 1,606.94 1,607.60 1,142.0K
17:13 1,607.18 1,607.18 1,604.04 1,604.04 3,606.9K
17:14 1,604.38 1,604.38 1,603.42 1,603.42 1,129.3K
17:15 1,603.58 1,603.89 1,603.54 1,603.89 1,931.8K
17:16 1,603.52 1,603.52 1,602.99 1,602.99 508.2K
17:17 1,603.11 1,603.11 1,602.86 1,603.06 581.8K
17:18 1,603.11 1,603.69 1,603.11 1,603.69 160.7K
17:19 1,603.46 1,603.69 1,603.21 1,603.21 1,074.1K
17:20 1,603.12 1,603.28 1,602.80 1,602.80 567.7K
17:21 1,603.14 1,603.83 1,603.14 1,603.83 372.5K
17:22 1,603.85 1,603.89 1,603.80 1,603.80 262.2K
17:23 1,603.93 1,603.93 1,603.38 1,603.69 287.3K
17:24 1,603.58 1,603.83 1,603.58 1,603.82 1,104.0K
17:25 1,603.79 1,603.85 1,603.33 1,603.85 9,071.7K
17:26 1,604.14 1,604.29 1,604.01 1,604.01 147.2K
17:27 1,604.14 1,604.22 1,604.08 1,604.09 205.7K
17:28 1,603.94 1,604.09 1,603.68 1,604.09 278.0K
17:29 1,603.28 1,603.55 1,603.28 1,603.44 852.9K
17:30 1,603.59 1,603.81 1,603.28 1,603.81 1,430.1K
17:31 1,603.90 1,604.27 1,603.79 1,604.27 715.9K
17:32 1,604.73 1,605.22 1,604.73 1,605.22 973.7K
17:33 1,605.16 1,605.23 1,605.06 1,605.16 336.9K
17:34 1,605.13 1,605.36 1,605.13 1,605.20 385.9K
17:35 1,605.00 1,605.06 1,604.88 1,604.88 1,231.9K
17:36 1,604.84 1,604.90 1,604.73 1,604.73 385.6K
17:37 1,604.71 1,604.87 1,604.71 1,604.75 104.9K
17:38 1,604.91 1,605.52 1,604.91 1,605.42 1,733.8K
17:39 1,605.33 1,605.70 1,605.33 1,605.69 390.1K
17:40 1,605.52 1,605.52 1,604.76 1,604.76 252.8K
17:41 1,604.76 1,605.20 1,604.73 1,605.20 157.8K
17:42 1,605.20 1,605.20 1,604.85 1,604.85 1,908.1K
17:43 1,604.74 1,604.74 1,604.11 1,604.56 1,741.0K
17:44 1,604.32 1,604.45 1,604.32 1,604.39 264.1K
17:45 1,604.22 1,604.22 1,603.76 1,603.76 189.9K
17:46 1,603.54 1,603.64 1,603.39 1,603.39 314.8K
17:47 1,603.44 1,603.58 1,603.07 1,603.07 1,039.7K
17:48 1,603.03 1,603.38 1,603.03 1,603.21 642.7K
17:49 1,602.92 1,603.13 1,602.92 1,603.13 495.1K
17:50 1,603.12 1,603.32 1,603.12 1,603.28 161.6K
17:51 1,603.07 1,603.48 1,603.07 1,603.48 165.7K
17:52 1,603.46 1,603.46 1,603.16 1,603.37 608.1K
17:53 1,603.21 1,603.63 1,603.21 1,603.63 1,341.5K
17:54 1,603.61 1,604.10 1,603.61 1,604.10 1,316.4K
17:55 1,604.30 1,604.59 1,604.30 1,604.59 732.5K
17:56 1,604.69 1,604.69 1,604.16 1,604.16 397.0K
17:57 1,604.13 1,604.13 1,603.74 1,603.74 177.2K
17:58 1,603.86 1,604.09 1,603.86 1,604.09 570.0K
17:59 1,604.09 1,604.54 1,603.97 1,604.25 497.7K
18:00 1,603.84 1,603.84 1,603.19 1,603.25 1,784.0K
18:01 1,603.46 1,603.56 1,603.13 1,603.13 421.7K
18:02 1,603.14 1,603.14 1,602.68 1,602.72 1,570.5K
18:03 1,602.62 1,602.69 1,602.52 1,602.54 351.3K
18:04 1,602.48 1,603.21 1,602.48 1,602.56 1,119.8K
18:05 1,602.40 1,602.79 1,602.40 1,602.79 266.8K
18:06 1,602.93 1,602.93 1,602.67 1,602.73 249.7K
18:07 1,603.25 1,603.25 1,602.93 1,602.93 221.0K
18:08 1,602.93 1,603.26 1,602.93 1,603.09 1,261.2K
18:09 1,603.25 1,603.41 1,603.25 1,603.26 382.3K
18:10 1,603.02 1,603.38 1,603.00 1,603.38 250.9K
18:11 1,603.27 1,603.48 1,603.11 1,603.11 689.6K
18:12 1,603.13 1,603.61 1,603.13 1,603.54 213.3K
18:13 1,603.44 1,603.44 1,602.80 1,602.84 729.8K
18:14 1,602.68 1,602.68 1,602.05 1,602.40 2,569.6K
18:15 1,602.03 1,602.47 1,601.96 1,602.15 596.9K
18:16 1,602.24 1,602.61 1,602.19 1,602.61 902.6K
18:17 1,602.59 1,602.75 1,602.28 1,602.28 525.0K
18:18 1,602.19 1,602.38 1,602.19 1,602.38 538.6K
18:19 1,602.27 1,602.43 1,602.19 1,602.19 2,486.7K
18:20 1,602.48 1,603.37 1,602.48 1,603.37 1,332.4K
18:21 1,603.73 1,603.73 1,602.96 1,602.96 1,293.4K
18:22 1,602.71 1,602.88 1,602.61 1,602.88 869.3K
18:23 1,603.00 1,603.00 1,602.16 1,602.16 1,078.5K
18:24 1,602.24 1,603.10 1,602.21 1,603.10 1,422.0K
18:25 1,603.10 1,603.10 1,602.33 1,602.33 1,989.9K
18:26 1,602.83 1,603.00 1,602.37 1,602.62 935.5K
18:27 1,602.43 1,603.01 1,602.43 1,603.01 136.5K
18:28 1,602.60 1,602.60 1,602.32 1,602.32 281.3K
18:29 1,602.38 1,602.38 1,602.20 1,602.20 416.0K
18:30 1,602.30 1,602.57 1,602.24 1,602.52 618.4K
18:31 1,603.35 1,603.80 1,603.35 1,603.80 2,440.7K
18:32 1,603.64 1,603.79 1,603.51 1,603.75 428.2K
18:33 1,603.55 1,603.55 1,603.31 1,603.42 341.4K
18:34 1,603.38 1,603.38 1,603.08 1,603.09 2,083.3K
18:35 1,602.72 1,603.22 1,602.72 1,602.75 4,960.9K
18:36 1,602.85 1,603.79 1,602.85 1,603.50 948.8K
18:37 1,603.78 1,603.78 1,603.21 1,603.21 2,134.7K
18:38 1,603.18 1,603.18 1,602.87 1,602.96 3,673.0K
18:39 1,602.56 1,603.22 1,602.56 1,603.22 8,723.6K
18:40 1,602.83 1,602.83 1,602.83 1,602.83 342.6K
18:51 1,601.82 1,601.82 1,601.82 1,601.82 4,270.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음