MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ 러시아 연방 →
1,575.54
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,808.45 1,809.23 1,808.45 1,809.23 5,634.1K
09:51 1,809.79 1,810.40 1,809.52 1,809.52 21,666.5K
09:52 1,809.69 1,810.91 1,809.69 1,810.91 7,148.6K
09:53 1,811.26 1,811.53 1,810.92 1,811.53 12,635.5K
09:54 1,811.25 1,811.67 1,811.21 1,811.21 6,099.4K
09:55 1,811.04 1,812.55 1,811.04 1,812.30 16,398.7K
09:56 1,812.26 1,812.26 1,811.54 1,811.85 11,422.7K
09:57 1,812.43 1,812.43 1,811.26 1,811.26 14,376.8K
09:58 1,811.95 1,812.15 1,811.70 1,812.15 4,501.6K
09:59 1,812.11 1,812.23 1,812.00 1,812.01 6,985.7K
10:00 1,812.07 1,820.69 1,812.07 1,820.69 25,686.1K
10:01 1,820.19 1,820.19 1,817.57 1,817.57 32,365.7K
10:02 1,820.37 1,820.37 1,819.76 1,819.80 29,134.0K
10:03 1,819.82 1,819.82 1,819.40 1,819.66 19,271.2K
10:04 1,818.90 1,818.90 1,817.51 1,817.98 30,503.1K
10:05 1,817.02 1,817.02 1,813.76 1,813.76 41,651.7K
10:06 1,814.05 1,815.36 1,814.05 1,815.36 29,650.4K
10:07 1,813.67 1,814.42 1,813.66 1,813.66 18,750.1K
10:08 1,813.45 1,814.62 1,813.45 1,814.04 17,421.6K
10:09 1,813.76 1,814.05 1,812.64 1,812.64 20,285.6K
10:10 1,812.63 1,812.84 1,811.77 1,812.84 17,781.2K
10:11 1,812.83 1,812.83 1,811.85 1,811.85 9,803.5K
10:12 1,812.40 1,812.40 1,811.66 1,811.66 12,068.6K
10:13 1,812.06 1,812.38 1,811.57 1,812.38 16,120.9K
10:14 1,812.81 1,815.04 1,812.34 1,815.04 34,118.5K
10:15 1,815.78 1,815.78 1,815.21 1,815.40 42,809.3K
10:16 1,815.77 1,815.77 1,815.21 1,815.21 20,240.0K
10:17 1,815.50 1,815.89 1,815.16 1,815.85 33,139.0K
10:18 1,816.83 1,817.93 1,816.78 1,817.93 40,143.1K
10:19 1,817.23 1,818.21 1,816.89 1,816.89 21,506.2K
10:20 1,817.21 1,817.46 1,816.63 1,816.63 23,805.0K
10:21 1,815.60 1,815.63 1,814.86 1,815.50 11,141.0K
10:22 1,815.56 1,815.95 1,815.53 1,815.53 13,048.0K
10:23 1,815.10 1,815.10 1,813.67 1,813.67 12,288.1K
10:24 1,813.70 1,814.10 1,811.98 1,811.98 34,569.2K
10:25 1,812.17 1,813.29 1,812.17 1,813.29 10,631.0K
10:26 1,813.02 1,813.10 1,811.95 1,813.10 13,865.0K
10:27 1,812.79 1,812.97 1,812.62 1,812.62 11,491.9K
10:28 1,813.22 1,814.62 1,813.22 1,814.62 17,595.9K
10:29 1,815.07 1,817.02 1,815.07 1,816.91 17,862.7K
10:30 1,817.24 1,817.54 1,816.90 1,816.90 20,676.5K
10:31 1,817.89 1,818.89 1,817.89 1,818.26 14,047.4K
10:32 1,818.23 1,818.23 1,817.85 1,817.87 7,192.7K
10:33 1,817.06 1,817.06 1,816.16 1,816.62 13,137.9K
10:34 1,816.13 1,816.23 1,816.08 1,816.19 4,413.7K
10:35 1,815.73 1,815.73 1,815.21 1,815.21 14,199.2K
10:36 1,815.18 1,815.18 1,813.85 1,813.85 16,525.9K
10:37 1,813.35 1,813.92 1,813.17 1,813.92 14,540.7K
10:38 1,814.05 1,814.05 1,813.58 1,813.75 9,466.2K
10:39 1,813.87 1,813.87 1,812.93 1,813.00 4,887.9K
10:40 1,813.14 1,813.80 1,813.14 1,813.80 5,953.5K
10:41 1,814.12 1,814.27 1,813.94 1,813.95 5,927.4K
10:42 1,814.19 1,815.07 1,814.19 1,815.07 4,613.0K
10:43 1,815.15 1,815.15 1,814.38 1,814.82 9,026.2K
10:44 1,815.36 1,815.36 1,815.05 1,815.34 8,389.8K
10:45 1,815.58 1,816.07 1,815.58 1,815.81 7,591.2K
10:46 1,816.03 1,816.19 1,816.03 1,816.10 6,628.1K
10:47 1,817.05 1,818.10 1,816.94 1,817.48 19,148.1K
10:48 1,817.32 1,817.75 1,817.09 1,817.75 7,373.8K
10:49 1,817.65 1,817.94 1,817.65 1,817.94 6,915.2K
10:50 1,818.01 1,818.24 1,817.80 1,817.80 12,086.7K
10:51 1,817.47 1,817.94 1,817.36 1,817.94 5,844.8K
10:52 1,818.21 1,818.78 1,818.21 1,818.78 4,765.1K
10:53 1,818.86 1,819.32 1,818.78 1,819.32 5,043.2K
10:54 1,819.83 1,819.83 1,819.33 1,819.33 10,112.4K
10:55 1,819.55 1,819.61 1,818.90 1,818.90 7,984.1K
10:56 1,818.43 1,819.43 1,818.43 1,818.75 5,596.1K
10:57 1,819.22 1,819.22 1,818.46 1,818.46 5,794.7K
10:58 1,818.90 1,818.90 1,817.78 1,818.04 8,830.3K
10:59 1,818.53 1,818.53 1,818.34 1,818.39 5,578.2K
11:00 1,818.05 1,818.05 1,816.82 1,817.38 13,427.6K
11:01 1,816.78 1,816.95 1,816.47 1,816.66 17,025.1K
11:02 1,816.41 1,817.21 1,816.41 1,817.21 9,074.8K
11:03 1,817.22 1,817.47 1,817.22 1,817.27 14,540.8K
11:04 1,817.54 1,817.54 1,817.27 1,817.39 4,786.2K
11:05 1,817.10 1,817.12 1,816.87 1,816.97 9,955.1K
11:06 1,816.86 1,816.97 1,816.24 1,816.24 13,994.5K
11:07 1,815.66 1,815.89 1,815.66 1,815.89 8,855.4K
11:08 1,816.06 1,816.36 1,815.96 1,816.05 3,540.3K
11:09 1,816.40 1,816.40 1,816.00 1,816.28 6,028.2K
11:10 1,816.34 1,816.34 1,815.96 1,815.96 12,042.5K
11:11 1,816.51 1,816.53 1,815.95 1,815.95 4,315.0K
11:12 1,815.23 1,815.23 1,814.70 1,814.70 8,391.7K
11:13 1,815.23 1,815.23 1,814.46 1,814.46 11,054.3K
11:14 1,814.68 1,815.19 1,814.68 1,815.19 3,851.4K
11:15 1,815.70 1,816.30 1,815.69 1,815.69 4,105.1K
11:16 1,816.22 1,817.14 1,816.22 1,817.14 21,120.9K
11:17 1,817.36 1,821.89 1,817.36 1,821.89 55,026.7K
11:18 1,823.75 1,824.54 1,823.75 1,824.54 80,361.8K
11:19 1,824.93 1,825.82 1,824.93 1,825.71 31,777.5K
11:20 1,826.67 1,827.43 1,825.61 1,825.61 38,159.8K
11:21 1,825.95 1,826.62 1,825.88 1,825.99 15,576.5K
11:22 1,825.86 1,826.48 1,825.40 1,825.40 19,061.4K
11:23 1,824.88 1,825.50 1,824.86 1,825.50 28,579.9K
11:24 1,824.77 1,824.77 1,823.92 1,823.92 14,524.5K
11:25 1,823.23 1,823.23 1,821.82 1,822.82 19,385.2K
11:26 1,822.60 1,822.60 1,821.32 1,821.39 21,685.8K
11:27 1,821.25 1,822.27 1,821.25 1,822.27 13,584.3K
11:28 1,822.67 1,822.67 1,822.02 1,822.02 15,906.8K
11:29 1,822.02 1,822.61 1,822.02 1,822.28 10,316.5K
11:30 1,822.12 1,822.70 1,822.12 1,822.65 10,792.5K
11:31 1,822.86 1,824.64 1,822.86 1,824.64 53,476.1K
11:32 1,823.62 1,824.84 1,823.62 1,824.84 41,259.3K
11:33 1,825.32 1,826.49 1,825.32 1,825.73 107,476.8K
11:34 1,826.47 1,828.09 1,826.26 1,828.09 100,110.5K
11:35 1,826.61 1,827.98 1,825.38 1,827.98 52,511.2K
11:36 1,827.67 1,828.07 1,827.21 1,827.30 33,690.6K
11:37 1,827.09 1,827.89 1,827.09 1,827.89 24,450.2K
11:38 1,828.38 1,828.52 1,827.47 1,827.88 44,633.6K
11:39 1,827.82 1,829.19 1,827.82 1,829.19 9,830.9K
11:40 1,829.10 1,829.34 1,828.87 1,828.87 14,349.6K
11:41 1,828.21 1,828.21 1,827.45 1,828.11 28,686.4K
11:42 1,828.35 1,828.35 1,826.60 1,826.60 21,111.6K
11:43 1,826.71 1,827.28 1,826.55 1,826.55 7,537.3K
11:44 1,826.52 1,826.52 1,825.95 1,825.95 20,311.5K
11:45 1,825.51 1,825.51 1,823.11 1,823.11 38,926.4K
11:46 1,823.68 1,825.01 1,823.14 1,825.01 20,172.2K
11:47 1,825.06 1,825.45 1,823.60 1,825.45 16,591.2K
11:48 1,825.05 1,825.05 1,823.38 1,823.38 6,857.1K
11:49 1,822.93 1,823.90 1,822.93 1,823.90 24,275.7K
11:50 1,823.27 1,823.57 1,823.15 1,823.49 10,679.7K
11:51 1,823.86 1,824.09 1,823.38 1,823.63 4,951.1K
11:52 1,824.79 1,824.79 1,823.43 1,824.32 11,629.8K
11:53 1,824.20 1,824.20 1,822.66 1,822.66 16,626.8K
11:54 1,821.93 1,822.21 1,821.75 1,821.82 12,657.9K
11:55 1,821.52 1,821.64 1,820.78 1,820.78 15,891.6K
11:56 1,821.06 1,821.21 1,820.63 1,820.63 12,566.9K
11:57 1,821.80 1,821.80 1,821.09 1,821.34 8,528.5K
11:58 1,822.50 1,823.87 1,822.50 1,823.87 14,318.1K
11:59 1,824.24 1,824.24 1,822.67 1,822.84 9,300.2K
12:00 1,823.39 1,823.43 1,822.26 1,822.26 7,082.5K
12:01 1,822.16 1,822.16 1,820.25 1,820.25 9,676.7K
12:02 1,820.76 1,820.76 1,820.08 1,820.08 11,363.4K
12:03 1,820.15 1,820.46 1,820.15 1,820.46 10,608.1K
12:04 1,820.33 1,820.96 1,820.33 1,820.96 7,530.5K
12:05 1,821.03 1,821.03 1,818.72 1,818.72 12,277.4K
12:06 1,818.69 1,819.54 1,818.69 1,819.31 10,775.8K
12:07 1,819.32 1,819.53 1,819.22 1,819.44 4,583.7K
12:08 1,819.18 1,820.43 1,819.18 1,820.43 8,069.8K
12:09 1,821.14 1,821.16 1,820.95 1,821.02 8,850.4K
12:10 1,820.63 1,821.58 1,820.63 1,821.21 12,361.2K
12:11 1,820.85 1,820.85 1,819.83 1,820.43 9,342.5K
12:12 1,819.82 1,819.82 1,818.64 1,819.19 12,681.7K
12:13 1,818.52 1,818.77 1,817.98 1,818.01 33,125.2K
12:14 1,818.17 1,818.17 1,817.52 1,817.52 15,746.7K
12:15 1,817.61 1,817.79 1,817.61 1,817.72 19,005.0K
12:16 1,817.93 1,819.06 1,817.93 1,818.64 6,826.6K
12:17 1,818.37 1,818.41 1,817.90 1,818.41 10,465.0K
12:18 1,818.42 1,819.14 1,818.42 1,819.14 7,157.6K
12:19 1,819.07 1,819.07 1,818.47 1,818.79 7,886.5K
12:20 1,817.50 1,818.28 1,817.50 1,818.28 26,644.2K
12:21 1,818.34 1,818.34 1,817.16 1,817.16 13,624.8K
12:22 1,817.06 1,817.09 1,813.05 1,814.31 114,818.6K
12:23 1,814.02 1,814.78 1,813.43 1,813.43 49,175.0K
12:24 1,813.75 1,813.75 1,813.59 1,813.59 29,904.6K
12:25 1,812.96 1,814.04 1,812.88 1,813.51 20,707.9K
12:26 1,813.86 1,814.07 1,813.57 1,813.57 11,251.1K
12:27 1,813.68 1,814.59 1,813.54 1,814.59 13,554.0K
12:28 1,814.22 1,816.63 1,814.22 1,816.32 20,441.8K
12:29 1,816.50 1,816.50 1,814.90 1,815.06 49,294.4K
12:30 1,814.14 1,814.14 1,812.65 1,812.76 50,461.7K
12:31 1,813.07 1,814.16 1,813.07 1,814.16 13,863.4K
12:32 1,813.64 1,813.70 1,812.70 1,813.16 14,985.2K
12:33 1,812.98 1,813.13 1,812.83 1,812.83 24,434.8K
12:34 1,812.97 1,812.97 1,808.66 1,808.66 39,057.7K
12:35 1,808.99 1,809.26 1,808.62 1,808.79 33,887.7K
12:36 1,808.91 1,810.39 1,808.86 1,810.39 28,141.2K
12:37 1,809.66 1,809.66 1,808.13 1,808.47 15,802.2K
12:38 1,808.75 1,808.75 1,807.12 1,808.60 10,381.9K
12:39 1,808.53 1,809.07 1,808.38 1,809.07 13,211.9K
12:40 1,808.74 1,808.88 1,807.65 1,808.22 9,109.4K
12:41 1,807.42 1,808.46 1,807.42 1,808.45 16,509.1K
12:42 1,808.82 1,809.30 1,808.57 1,808.86 8,439.6K
12:43 1,809.20 1,809.20 1,807.98 1,807.98 11,821.6K
12:44 1,807.66 1,807.66 1,807.00 1,807.59 20,820.4K
12:45 1,807.14 1,807.14 1,806.96 1,806.99 19,280.6K
12:46 1,807.85 1,808.08 1,807.61 1,807.61 14,967.2K
12:47 1,807.93 1,810.41 1,807.93 1,810.41 20,093.6K
12:48 1,811.22 1,811.44 1,810.60 1,810.91 25,184.1K
12:49 1,810.96 1,812.46 1,810.96 1,812.00 18,228.5K
12:50 1,813.15 1,813.15 1,812.15 1,812.15 9,184.8K
12:51 1,812.13 1,812.13 1,809.79 1,810.12 8,693.0K
12:52 1,809.68 1,810.27 1,809.68 1,810.00 4,889.9K
12:53 1,809.67 1,809.73 1,809.53 1,809.73 3,588.5K
12:54 1,810.32 1,811.50 1,810.32 1,811.50 4,178.6K
12:55 1,810.57 1,811.59 1,810.57 1,810.86 4,812.6K
12:56 1,810.64 1,811.17 1,810.64 1,810.79 5,143.9K
12:57 1,810.88 1,811.65 1,810.88 1,811.65 5,954.8K
12:58 1,811.73 1,812.00 1,811.40 1,811.65 4,812.7K
12:59 1,811.75 1,811.79 1,811.75 1,811.79 8,548.9K
13:00 1,811.69 1,812.08 1,811.69 1,812.08 5,316.3K
13:01 1,812.06 1,812.06 1,811.47 1,811.47 5,328.2K
13:02 1,812.19 1,812.19 1,810.84 1,810.84 10,614.1K
13:03 1,810.36 1,810.67 1,810.26 1,810.26 6,164.1K
13:04 1,810.02 1,810.45 1,810.02 1,810.27 13,062.1K
13:05 1,810.65 1,810.93 1,810.39 1,810.93 8,253.9K
13:06 1,810.38 1,810.40 1,810.08 1,810.14 4,704.6K
13:07 1,810.47 1,810.47 1,810.03 1,810.24 2,351.3K
13:08 1,809.76 1,809.76 1,809.38 1,809.62 12,526.2K
13:09 1,809.15 1,809.85 1,809.15 1,809.64 7,441.2K
13:10 1,809.62 1,809.62 1,808.93 1,809.08 9,326.2K
13:11 1,808.53 1,808.53 1,807.68 1,807.68 9,450.3K
13:12 1,807.69 1,808.25 1,807.39 1,807.39 29,785.1K
13:13 1,807.02 1,808.10 1,807.02 1,807.67 32,168.0K
13:14 1,807.85 1,808.71 1,807.74 1,808.58 5,912.4K
13:15 1,808.62 1,808.66 1,808.57 1,808.57 3,868.1K
13:16 1,808.87 1,809.08 1,808.85 1,809.00 3,456.7K
13:17 1,808.45 1,808.61 1,808.11 1,808.29 7,193.2K
13:18 1,808.04 1,808.34 1,808.04 1,808.20 7,000.6K
13:19 1,808.17 1,808.75 1,808.09 1,808.75 7,018.0K
13:20 1,808.54 1,809.65 1,808.54 1,809.65 6,842.6K
13:21 1,809.50 1,812.08 1,809.50 1,812.08 21,864.2K
13:22 1,811.92 1,813.85 1,811.92 1,813.62 19,551.8K
13:23 1,813.86 1,814.43 1,813.78 1,814.43 11,665.4K
13:24 1,814.15 1,814.15 1,811.94 1,811.94 24,523.9K
13:25 1,812.40 1,812.78 1,812.18 1,812.78 9,438.4K
13:26 1,812.83 1,814.22 1,812.83 1,814.22 6,103.3K
13:27 1,814.39 1,814.64 1,814.33 1,814.64 6,539.6K
13:28 1,814.88 1,815.30 1,814.84 1,815.30 3,850.5K
13:29 1,815.36 1,815.36 1,814.98 1,814.98 8,284.5K
13:30 1,815.37 1,815.37 1,810.06 1,810.06 41,294.5K
13:31 1,807.83 1,808.03 1,807.71 1,807.99 37,397.5K
13:32 1,806.78 1,806.78 1,802.53 1,803.39 44,570.0K
13:33 1,803.07 1,804.15 1,802.37 1,804.15 12,238.7K
13:34 1,804.76 1,804.76 1,802.66 1,802.66 19,655.7K
13:35 1,802.33 1,802.33 1,797.69 1,797.69 39,787.6K
13:36 1,797.31 1,797.31 1,791.29 1,791.29 59,957.3K
13:37 1,787.92 1,787.92 1,786.06 1,787.39 82,290.6K
13:38 1,787.17 1,788.94 1,787.11 1,788.94 43,428.9K
13:39 1,788.81 1,789.90 1,788.48 1,789.90 20,269.9K
13:40 1,789.82 1,793.26 1,789.82 1,793.15 42,577.8K
13:41 1,796.14 1,796.69 1,795.17 1,795.42 46,359.8K
13:42 1,797.77 1,799.26 1,797.77 1,799.26 23,354.0K
13:43 1,799.56 1,799.56 1,798.24 1,798.26 16,984.4K
13:44 1,796.85 1,796.85 1,795.34 1,796.03 28,627.0K
13:45 1,794.98 1,794.98 1,793.61 1,793.77 24,656.8K
13:46 1,792.67 1,793.10 1,791.58 1,791.58 16,749.9K
13:47 1,791.06 1,793.89 1,791.06 1,793.89 14,545.4K
13:48 1,794.11 1,794.11 1,793.57 1,793.73 14,787.2K
13:49 1,793.32 1,793.32 1,790.70 1,790.70 19,123.7K
13:50 1,790.66 1,790.84 1,790.34 1,790.34 15,296.8K
13:51 1,790.20 1,792.56 1,790.20 1,792.56 20,701.7K
13:52 1,791.90 1,791.94 1,791.73 1,791.94 3,940.3K
13:53 1,791.39 1,793.94 1,791.39 1,793.94 9,532.0K
13:54 1,793.12 1,793.42 1,792.84 1,792.84 13,546.1K
13:55 1,792.44 1,792.44 1,791.40 1,791.43 3,993.6K
13:56 1,790.61 1,790.61 1,787.92 1,787.92 15,715.8K
13:57 1,786.83 1,787.31 1,785.91 1,785.91 40,939.3K
13:58 1,784.56 1,784.56 1,778.51 1,778.51 82,335.0K
13:59 1,778.21 1,779.14 1,778.20 1,778.20 31,205.6K
14:00 1,778.37 1,778.37 1,775.78 1,775.78 25,072.7K
14:01 1,775.13 1,775.13 1,773.17 1,773.17 21,214.1K
14:02 1,773.52 1,773.52 1,772.02 1,772.02 14,240.0K
14:03 1,772.90 1,772.90 1,771.75 1,771.75 16,160.2K
14:04 1,773.30 1,774.03 1,772.19 1,773.24 19,131.2K
14:05 1,772.35 1,775.38 1,772.35 1,775.38 17,860.4K
14:06 1,776.79 1,779.07 1,776.79 1,779.07 26,226.5K
14:07 1,779.15 1,779.97 1,779.15 1,779.43 14,620.4K
14:08 1,779.55 1,779.96 1,779.30 1,779.30 10,411.4K
14:09 1,778.47 1,780.10 1,778.47 1,779.89 7,128.7K
14:10 1,779.60 1,781.05 1,779.60 1,781.05 6,416.6K
14:11 1,781.97 1,783.54 1,781.97 1,783.54 10,659.4K
14:12 1,783.54 1,786.22 1,783.54 1,786.22 13,361.8K
14:13 1,785.89 1,786.31 1,785.77 1,785.77 3,840.5K
14:14 1,786.37 1,786.37 1,785.80 1,786.25 12,497.5K
14:15 1,787.15 1,787.89 1,787.15 1,787.89 14,996.1K
14:16 1,788.10 1,788.10 1,786.67 1,787.05 15,892.5K
14:17 1,787.42 1,787.54 1,787.05 1,787.54 3,012.7K
14:18 1,787.63 1,787.63 1,786.84 1,787.31 4,507.3K
14:19 1,787.50 1,787.65 1,787.40 1,787.40 8,631.8K
14:20 1,786.73 1,787.18 1,786.73 1,787.18 9,234.8K
14:21 1,788.14 1,788.82 1,788.14 1,788.82 5,006.8K
14:22 1,788.68 1,789.92 1,788.68 1,789.92 12,328.1K
14:23 1,790.01 1,791.76 1,790.01 1,791.76 9,004.7K
14:24 1,791.83 1,791.91 1,791.80 1,791.91 6,708.0K
14:25 1,792.27 1,792.27 1,791.78 1,791.78 7,851.4K
14:26 1,791.35 1,791.47 1,791.31 1,791.31 6,032.9K
14:27 1,791.21 1,791.21 1,790.17 1,790.17 5,571.7K
14:28 1,790.06 1,790.48 1,790.06 1,790.47 4,637.4K
14:29 1,790.55 1,791.18 1,790.46 1,791.18 4,189.5K
14:30 1,791.19 1,791.19 1,790.79 1,790.85 3,992.9K
14:31 1,790.76 1,790.76 1,789.15 1,789.15 4,374.8K
14:32 1,789.34 1,790.59 1,789.21 1,790.59 10,068.8K
14:33 1,790.72 1,790.72 1,789.80 1,789.80 6,545.7K
14:34 1,789.91 1,789.91 1,789.17 1,789.17 2,283.1K
14:35 1,788.84 1,788.84 1,787.90 1,787.90 6,256.4K
14:36 1,787.78 1,788.28 1,787.78 1,788.24 3,293.7K
14:37 1,788.22 1,788.22 1,788.07 1,788.07 6,326.9K
14:38 1,788.04 1,788.04 1,787.36 1,787.36 5,512.8K
14:39 1,786.64 1,786.64 1,786.00 1,786.00 4,183.9K
14:40 1,785.77 1,785.77 1,785.31 1,785.34 12,145.3K
14:41 1,785.87 1,785.91 1,785.49 1,785.91 4,828.4K
14:42 1,785.98 1,785.99 1,785.73 1,785.73 3,084.7K
14:43 1,785.78 1,786.58 1,785.70 1,786.58 5,706.9K
14:44 1,786.46 1,786.82 1,786.46 1,786.69 2,496.1K
14:45 1,786.76 1,787.07 1,786.71 1,787.07 3,973.8K
14:46 1,787.79 1,787.88 1,787.48 1,787.88 3,753.9K
14:47 1,788.32 1,788.32 1,787.11 1,787.11 4,422.1K
14:48 1,787.36 1,787.83 1,787.36 1,787.81 1,966.5K
14:49 1,788.13 1,788.13 1,787.60 1,787.96 4,177.9K
14:50 1,788.63 1,788.85 1,788.51 1,788.85 4,407.9K
14:51 1,789.21 1,791.69 1,789.21 1,791.69 11,171.2K
14:52 1,791.58 1,792.09 1,791.26 1,791.94 10,485.4K
14:53 1,791.95 1,791.95 1,790.49 1,791.60 4,347.3K
14:54 1,791.16 1,792.11 1,791.16 1,792.11 4,723.2K
14:55 1,791.85 1,792.30 1,791.57 1,791.94 3,381.8K
14:56 1,792.14 1,792.14 1,791.70 1,791.80 1,512.9K
14:57 1,791.28 1,791.53 1,789.83 1,789.83 6,741.2K
14:58 1,789.38 1,789.64 1,789.07 1,789.07 4,055.2K
14:59 1,788.89 1,789.22 1,788.85 1,789.07 3,574.9K
15:00 1,788.72 1,788.72 1,787.24 1,787.24 6,158.5K
15:01 1,787.43 1,787.58 1,787.10 1,787.58 5,136.4K
15:02 1,787.35 1,790.51 1,787.35 1,790.51 10,819.2K
15:03 1,790.62 1,791.21 1,790.15 1,791.17 5,061.1K
15:04 1,790.96 1,790.96 1,790.41 1,790.41 5,653.0K
15:05 1,791.33 1,794.13 1,791.33 1,794.13 16,380.2K
15:06 1,794.65 1,795.19 1,794.65 1,794.68 7,616.2K
15:07 1,794.01 1,794.83 1,794.01 1,794.73 8,035.1K
15:08 1,794.67 1,794.67 1,792.63 1,792.63 8,597.5K
15:09 1,792.85 1,794.30 1,792.85 1,794.30 5,164.7K
15:10 1,794.81 1,795.02 1,794.67 1,794.67 7,844.2K
15:11 1,794.83 1,794.83 1,794.03 1,794.20 3,870.2K
15:12 1,793.44 1,793.48 1,793.16 1,793.16 5,501.5K
15:13 1,792.93 1,793.61 1,792.93 1,793.37 5,612.2K
15:14 1,793.20 1,793.79 1,793.20 1,793.52 3,528.2K
15:15 1,794.06 1,794.06 1,793.05 1,793.05 5,888.9K
15:16 1,793.22 1,793.22 1,792.35 1,792.35 2,487.9K
15:17 1,792.47 1,792.47 1,791.16 1,791.16 6,268.3K
15:18 1,790.77 1,791.79 1,790.77 1,791.79 6,697.9K
15:19 1,791.57 1,793.01 1,791.57 1,792.71 4,983.4K
15:20 1,793.06 1,793.20 1,793.06 1,793.20 3,197.7K
15:21 1,792.54 1,792.54 1,791.79 1,791.79 7,189.4K
15:22 1,792.12 1,792.16 1,791.80 1,791.80 3,039.7K
15:23 1,791.22 1,791.22 1,790.27 1,790.63 3,164.2K
15:24 1,791.20 1,791.68 1,791.20 1,791.66 2,865.0K
15:25 1,791.36 1,791.36 1,790.80 1,790.98 3,165.9K
15:26 1,790.64 1,790.64 1,790.33 1,790.33 7,762.7K
15:27 1,790.84 1,790.84 1,790.19 1,790.62 6,846.3K
15:28 1,789.96 1,789.96 1,788.90 1,788.90 10,681.9K
15:29 1,790.25 1,790.25 1,789.28 1,789.28 3,748.0K
15:30 1,789.17 1,789.33 1,789.17 1,789.26 8,164.2K
15:31 1,789.54 1,789.54 1,789.31 1,789.31 2,991.4K
15:32 1,789.19 1,789.30 1,789.04 1,789.30 1,621.8K
15:33 1,789.05 1,789.05 1,788.53 1,788.53 3,520.6K
15:34 1,789.28 1,789.28 1,788.92 1,789.03 2,123.8K
15:35 1,789.03 1,789.43 1,788.91 1,789.43 14,511.8K
15:36 1,788.68 1,788.68 1,788.01 1,788.01 15,818.0K
15:37 1,788.77 1,788.77 1,788.17 1,788.25 11,626.2K
15:38 1,787.93 1,788.53 1,787.93 1,788.53 6,605.0K
15:39 1,789.75 1,791.10 1,789.75 1,790.91 9,418.3K
15:40 1,791.53 1,792.11 1,791.53 1,791.80 10,354.5K
15:41 1,791.65 1,791.76 1,791.12 1,791.12 4,939.9K
15:42 1,790.87 1,790.92 1,790.63 1,790.63 4,169.9K
15:43 1,790.99 1,790.99 1,790.49 1,790.49 3,236.7K
15:44 1,790.46 1,790.46 1,789.81 1,789.81 3,980.0K
15:45 1,789.60 1,789.60 1,787.93 1,787.93 10,272.3K
15:46 1,787.93 1,787.93 1,786.09 1,786.09 3,538.1K
15:47 1,785.90 1,786.10 1,785.90 1,786.01 6,903.2K
15:48 1,786.33 1,786.33 1,785.92 1,785.92 3,892.4K
15:49 1,786.12 1,786.12 1,785.76 1,785.82 3,640.4K
15:50 1,785.54 1,785.54 1,783.16 1,783.16 8,372.4K
15:51 1,783.39 1,783.39 1,782.83 1,782.96 3,451.3K
15:52 1,782.69 1,782.72 1,781.29 1,781.29 7,969.2K
15:53 1,781.02 1,781.19 1,780.82 1,781.19 6,296.6K
15:54 1,781.02 1,781.02 1,780.40 1,780.89 13,294.4K
15:55 1,780.45 1,782.44 1,780.45 1,782.44 13,220.0K
15:56 1,782.22 1,782.92 1,782.22 1,782.92 3,994.0K
15:57 1,782.78 1,782.81 1,781.77 1,782.22 3,417.3K
15:58 1,781.73 1,782.06 1,781.39 1,781.39 4,295.9K
15:59 1,780.87 1,781.10 1,780.87 1,781.10 3,608.8K
16:00 1,780.95 1,780.95 1,779.57 1,779.57 3,539.6K
16:01 1,779.20 1,779.20 1,778.47 1,778.51 6,728.7K
16:02 1,778.60 1,778.60 1,777.28 1,777.28 13,261.9K
16:03 1,776.82 1,776.82 1,775.80 1,776.80 9,093.5K
16:04 1,776.53 1,776.53 1,775.63 1,775.81 6,446.3K
16:05 1,775.63 1,775.79 1,775.19 1,775.19 5,264.0K
16:06 1,774.78 1,774.78 1,772.05 1,772.05 14,752.8K
16:07 1,770.94 1,770.94 1,769.05 1,769.05 23,434.4K
16:08 1,768.59 1,768.64 1,766.69 1,767.29 17,948.4K
16:09 1,766.85 1,767.21 1,765.84 1,765.84 23,188.3K
16:10 1,765.85 1,768.20 1,765.85 1,768.20 9,186.1K
16:11 1,768.98 1,769.34 1,768.98 1,769.07 10,085.6K
16:12 1,769.07 1,771.09 1,768.90 1,771.09 8,849.7K
16:13 1,771.11 1,771.69 1,771.05 1,771.19 13,592.9K
16:14 1,772.83 1,773.69 1,772.48 1,772.48 13,565.7K
16:15 1,772.82 1,772.82 1,771.58 1,771.58 5,851.0K
16:16 1,771.34 1,773.16 1,771.34 1,772.30 5,262.3K
16:17 1,772.84 1,773.20 1,772.43 1,773.20 4,461.8K
16:18 1,773.08 1,773.37 1,772.75 1,773.33 8,526.4K
16:19 1,774.16 1,774.16 1,773.60 1,773.76 18,113.5K
16:20 1,774.10 1,774.92 1,774.10 1,774.92 9,610.9K
16:21 1,774.62 1,774.62 1,773.63 1,773.63 2,341.2K
16:22 1,773.72 1,773.72 1,773.22 1,773.22 4,184.0K
16:23 1,772.32 1,772.32 1,771.64 1,771.64 2,045.4K
16:24 1,771.86 1,771.86 1,770.09 1,770.09 10,226.2K
16:25 1,769.72 1,769.97 1,769.01 1,769.51 28,809.8K
16:26 1,769.49 1,769.49 1,768.45 1,768.45 11,801.2K
16:27 1,768.06 1,768.06 1,766.30 1,766.30 28,142.7K
16:28 1,764.83 1,765.11 1,764.36 1,764.36 60,993.7K
16:29 1,764.61 1,764.61 1,762.98 1,762.98 11,707.6K
16:30 1,763.11 1,764.26 1,763.11 1,763.48 17,555.3K
16:31 1,763.30 1,763.30 1,762.82 1,762.96 13,212.5K
16:32 1,763.75 1,764.80 1,763.75 1,764.15 16,895.4K
16:33 1,764.80 1,764.80 1,764.08 1,764.11 11,382.0K
16:34 1,763.20 1,763.20 1,762.39 1,762.60 12,544.8K
16:35 1,762.63 1,762.63 1,760.97 1,760.97 9,797.8K
16:36 1,759.44 1,759.44 1,756.96 1,757.58 46,117.5K
16:37 1,756.92 1,756.92 1,755.49 1,755.49 33,101.2K
16:38 1,754.68 1,755.05 1,753.75 1,753.75 27,187.7K
16:39 1,752.76 1,752.76 1,747.46 1,747.46 46,297.5K
16:40 1,747.27 1,747.46 1,746.66 1,746.66 40,630.6K
16:41 1,746.76 1,748.16 1,746.76 1,747.31 17,850.5K
16:42 1,748.09 1,748.09 1,745.23 1,745.23 17,974.2K
16:43 1,745.63 1,746.96 1,745.33 1,746.96 17,101.3K
16:44 1,747.29 1,747.94 1,747.29 1,747.94 25,279.3K
16:45 1,747.93 1,747.93 1,745.52 1,745.52 10,857.6K
16:46 1,745.11 1,746.34 1,745.11 1,746.20 4,669.4K
16:47 1,746.11 1,746.83 1,746.11 1,746.49 11,119.5K
16:48 1,747.40 1,747.40 1,746.63 1,746.89 15,053.3K
16:49 1,747.35 1,747.71 1,747.35 1,747.71 7,229.7K
16:50 1,747.86 1,748.42 1,747.86 1,748.11 11,631.4K
16:51 1,748.28 1,748.97 1,747.80 1,747.80 11,764.6K
16:52 1,748.07 1,748.29 1,747.40 1,747.45 6,421.1K
16:53 1,746.54 1,746.61 1,745.64 1,745.64 10,404.5K
16:54 1,745.17 1,745.55 1,745.03 1,745.03 10,786.2K
16:55 1,744.26 1,744.37 1,744.08 1,744.11 9,520.0K
16:56 1,744.60 1,747.14 1,744.60 1,747.14 37,569.0K
16:57 1,747.89 1,748.07 1,747.81 1,748.01 13,728.4K
16:58 1,747.80 1,747.80 1,747.07 1,747.49 11,276.9K
16:59 1,748.60 1,748.60 1,747.86 1,747.86 8,368.1K
17:00 1,748.61 1,749.01 1,747.91 1,747.91 9,131.2K
17:01 1,747.42 1,747.73 1,747.17 1,747.25 8,931.6K
17:02 1,747.50 1,747.55 1,747.43 1,747.43 6,564.7K
17:03 1,747.33 1,748.34 1,747.19 1,747.59 17,693.2K
17:04 1,746.73 1,746.73 1,746.26 1,746.26 21,891.6K
17:05 1,746.40 1,748.53 1,746.40 1,748.53 14,424.4K
17:06 1,748.48 1,748.94 1,748.48 1,748.81 10,341.2K
17:07 1,748.30 1,749.51 1,748.30 1,749.06 7,923.1K
17:08 1,749.68 1,750.27 1,749.39 1,750.27 8,483.3K
17:09 1,751.33 1,752.81 1,751.23 1,752.81 35,195.1K
17:10 1,752.77 1,754.52 1,752.77 1,754.52 23,109.7K
17:11 1,754.86 1,755.70 1,754.44 1,755.70 7,822.9K
17:12 1,756.85 1,757.81 1,756.61 1,757.81 17,054.4K
17:13 1,758.09 1,758.09 1,757.58 1,757.64 23,325.4K
17:14 1,757.76 1,760.63 1,757.76 1,760.63 7,701.0K
17:15 1,760.53 1,763.24 1,760.53 1,763.24 13,629.0K
17:16 1,763.55 1,763.65 1,762.85 1,763.65 11,400.2K
17:17 1,763.56 1,764.28 1,762.87 1,762.87 13,655.8K
17:18 1,762.05 1,762.05 1,760.02 1,760.02 19,724.9K
17:19 1,759.62 1,759.62 1,759.29 1,759.55 7,654.0K
17:20 1,760.62 1,761.55 1,760.62 1,761.55 7,166.7K
17:21 1,763.23 1,763.23 1,762.21 1,762.40 9,023.6K
17:22 1,762.70 1,762.70 1,761.89 1,761.89 16,845.9K
17:23 1,762.13 1,762.95 1,762.13 1,762.81 5,503.1K
17:24 1,763.71 1,763.71 1,763.35 1,763.48 3,976.4K
17:25 1,764.18 1,764.18 1,762.91 1,762.91 4,799.2K
17:26 1,762.84 1,763.49 1,762.84 1,763.49 4,805.1K
17:27 1,763.20 1,763.20 1,761.78 1,761.78 4,198.4K
17:28 1,761.63 1,761.63 1,760.78 1,761.04 5,578.3K
17:29 1,760.68 1,764.02 1,760.68 1,764.02 12,748.2K
17:30 1,763.97 1,763.97 1,763.08 1,763.62 5,675.9K
17:31 1,763.71 1,763.93 1,763.48 1,763.77 2,428.5K
17:32 1,763.67 1,763.67 1,762.01 1,762.34 2,356.9K
17:33 1,761.48 1,762.03 1,761.48 1,761.94 5,365.1K
17:34 1,762.43 1,762.56 1,761.68 1,761.68 4,134.2K
17:35 1,762.21 1,762.21 1,760.93 1,760.93 3,200.8K
17:36 1,760.15 1,760.15 1,758.20 1,758.20 7,048.8K
17:37 1,758.14 1,759.76 1,758.14 1,759.76 3,074.1K
17:38 1,759.96 1,761.13 1,759.93 1,761.13 4,656.6K
17:39 1,761.31 1,761.76 1,760.82 1,761.52 4,525.2K
17:40 1,761.76 1,761.76 1,761.22 1,761.61 2,168.6K
17:41 1,761.74 1,763.97 1,761.74 1,763.97 6,788.0K
17:42 1,765.49 1,766.01 1,765.33 1,765.33 8,402.3K
17:43 1,765.11 1,765.11 1,764.79 1,764.93 3,429.8K
17:44 1,764.72 1,764.75 1,764.51 1,764.73 2,347.1K
17:45 1,765.27 1,765.28 1,763.99 1,763.99 5,058.7K
17:46 1,762.48 1,762.48 1,761.81 1,761.81 2,646.2K
17:47 1,761.31 1,761.79 1,761.31 1,761.48 3,600.2K
17:48 1,761.29 1,762.17 1,761.29 1,761.64 5,987.1K
17:49 1,761.66 1,762.21 1,761.46 1,762.21 3,473.0K
17:50 1,761.98 1,761.98 1,760.72 1,760.72 6,380.3K
17:51 1,760.72 1,760.92 1,760.26 1,760.92 4,393.9K
17:52 1,761.68 1,761.87 1,761.51 1,761.51 5,275.2K
17:53 1,761.90 1,761.90 1,761.03 1,761.08 1,377.4K
17:54 1,760.83 1,760.86 1,760.11 1,760.86 5,330.3K
17:55 1,760.98 1,760.98 1,759.12 1,759.12 4,360.2K
17:56 1,759.01 1,759.53 1,759.01 1,759.38 4,585.3K
17:57 1,758.92 1,758.92 1,757.37 1,757.37 5,347.8K
17:58 1,757.35 1,757.66 1,757.35 1,757.66 2,336.5K
17:59 1,757.42 1,757.49 1,757.25 1,757.25 3,518.0K
18:00 1,757.64 1,757.64 1,755.95 1,756.33 7,188.7K
18:01 1,756.00 1,756.53 1,756.00 1,756.38 4,189.2K
18:02 1,756.57 1,757.24 1,756.57 1,757.24 2,736.1K
18:03 1,757.44 1,758.23 1,757.16 1,758.23 2,580.9K
18:04 1,757.95 1,758.02 1,757.41 1,758.02 3,837.4K
18:05 1,757.32 1,757.32 1,756.43 1,756.43 2,963.6K
18:06 1,756.30 1,756.58 1,756.08 1,756.35 2,659.1K
18:07 1,756.91 1,756.91 1,756.41 1,756.77 1,318.8K
18:08 1,756.28 1,756.51 1,755.81 1,755.81 2,167.7K
18:09 1,755.29 1,755.59 1,754.94 1,755.30 5,048.9K
18:10 1,755.39 1,755.39 1,754.40 1,754.40 6,210.1K
18:11 1,753.28 1,753.28 1,752.43 1,752.43 6,614.5K
18:12 1,752.28 1,752.72 1,752.28 1,752.56 3,000.4K
18:13 1,752.41 1,752.68 1,752.41 1,752.68 1,633.1K
18:14 1,752.54 1,754.24 1,752.54 1,754.24 10,861.4K
18:15 1,755.02 1,756.33 1,754.89 1,756.33 6,512.2K
18:16 1,756.78 1,756.90 1,756.32 1,756.32 7,155.3K
18:17 1,756.23 1,757.01 1,756.23 1,757.01 3,557.5K
18:18 1,757.18 1,757.18 1,757.08 1,757.17 2,765.7K
18:19 1,757.37 1,759.78 1,757.37 1,759.78 7,632.5K
18:20 1,760.16 1,760.25 1,759.69 1,759.69 2,983.6K
18:21 1,758.95 1,759.35 1,758.95 1,759.35 1,633.6K
18:22 1,758.87 1,759.09 1,758.84 1,759.09 3,820.9K
18:23 1,759.19 1,759.50 1,759.19 1,759.50 4,221.8K
18:24 1,759.73 1,760.08 1,759.35 1,760.08 3,741.2K
18:25 1,760.83 1,761.02 1,760.52 1,761.02 3,474.8K
18:26 1,761.31 1,762.00 1,761.31 1,761.45 2,659.6K
18:27 1,760.47 1,760.95 1,760.47 1,760.95 2,694.4K
18:28 1,761.16 1,761.39 1,760.99 1,761.39 2,769.0K
18:29 1,761.71 1,762.07 1,761.55 1,762.07 4,765.8K
18:30 1,761.87 1,762.18 1,761.87 1,762.12 1,699.1K
18:31 1,762.18 1,762.18 1,761.34 1,761.44 3,422.8K
18:32 1,761.38 1,761.46 1,761.24 1,761.24 3,966.6K
18:33 1,761.16 1,761.47 1,761.16 1,761.39 3,537.6K
18:34 1,761.50 1,761.50 1,761.29 1,761.41 2,000.8K
18:35 1,761.54 1,761.84 1,761.36 1,761.36 4,138.7K
18:36 1,761.10 1,761.70 1,761.10 1,761.56 5,924.6K
18:37 1,761.17 1,762.02 1,761.17 1,761.79 5,714.7K
18:38 1,761.64 1,762.04 1,761.63 1,761.63 1,808.5K
18:39 1,762.30 1,762.41 1,761.14 1,762.41 4,925.3K
18:40 1,761.80 1,761.80 1,761.80 1,761.80 146.7K
18:51 1,763.12 1,763.12 1,763.12 1,763.12 11,093.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음