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 1,824.08 1,824.14 1,824.00 1,824.00 647.5K
09:51 1,824.39 1,824.76 1,824.39 1,824.52 1,579.5K
09:52 1,824.42 1,825.34 1,824.42 1,825.28 517.4K
09:53 1,825.14 1,825.73 1,825.14 1,825.73 411.6K
09:54 1,825.53 1,825.94 1,825.53 1,825.94 3,019.6K
09:55 1,825.82 1,825.82 1,825.68 1,825.74 1,698.0K
09:56 1,825.68 1,825.95 1,825.58 1,825.95 358.6K
09:57 1,825.96 1,825.96 1,825.55 1,825.92 1,879.5K
09:58 1,826.15 1,826.15 1,825.86 1,826.07 233.8K
09:59 1,826.07 1,826.34 1,826.01 1,826.19 260.3K
10:00 1,826.02 1,829.77 1,826.02 1,829.13 5,437.0K
10:01 1,829.24 1,830.10 1,829.24 1,829.38 9,415.7K
10:02 1,828.87 1,828.87 1,827.66 1,827.66 7,825.6K
10:03 1,827.77 1,827.77 1,826.69 1,826.96 4,702.7K
10:04 1,827.23 1,827.57 1,826.33 1,826.33 3,110.4K
10:05 1,826.16 1,827.24 1,826.16 1,827.24 4,825.4K
10:06 1,827.15 1,827.92 1,827.15 1,827.92 1,479.1K
10:07 1,828.10 1,829.58 1,828.10 1,829.58 4,426.5K
10:08 1,827.68 1,827.76 1,827.62 1,827.66 8,798.3K
10:09 1,827.17 1,827.44 1,827.17 1,827.44 15,282.3K
10:10 1,827.86 1,828.58 1,827.76 1,828.58 10,092.9K
10:11 1,828.98 1,829.15 1,828.82 1,828.82 2,759.8K
10:12 1,828.73 1,828.81 1,828.48 1,828.48 672.8K
10:13 1,828.58 1,828.94 1,828.58 1,828.74 1,061.5K
10:14 1,828.95 1,829.16 1,828.32 1,829.16 6,174.0K
10:15 1,829.13 1,829.81 1,829.13 1,829.81 7,669.6K
10:16 1,829.68 1,829.76 1,829.32 1,829.70 2,705.7K
10:17 1,829.65 1,829.65 1,829.18 1,829.18 2,293.8K
10:18 1,829.26 1,829.26 1,828.93 1,828.95 2,808.4K
10:19 1,828.98 1,829.05 1,828.61 1,829.05 2,206.2K
10:20 1,829.13 1,829.13 1,828.58 1,828.97 2,195.7K
10:21 1,829.02 1,829.02 1,828.33 1,828.33 1,714.1K
10:22 1,828.11 1,828.17 1,827.65 1,827.92 4,619.8K
10:23 1,828.22 1,829.39 1,828.22 1,829.39 6,236.7K
10:24 1,829.58 1,829.91 1,828.93 1,828.93 4,106.2K
10:25 1,828.98 1,829.41 1,828.98 1,829.41 1,553.9K
10:26 1,829.76 1,829.82 1,829.21 1,829.63 6,745.8K
10:27 1,829.75 1,829.88 1,829.52 1,829.52 3,406.5K
10:28 1,829.87 1,830.37 1,829.87 1,830.11 5,481.9K
10:29 1,830.03 1,830.11 1,829.91 1,829.92 3,041.1K
10:30 1,829.86 1,829.86 1,829.69 1,829.71 1,485.6K
10:31 1,829.62 1,829.87 1,829.62 1,829.66 1,866.9K
10:32 1,830.10 1,830.10 1,829.79 1,829.79 1,816.1K
10:33 1,829.70 1,829.70 1,829.28 1,829.28 7,314.3K
10:34 1,829.10 1,829.56 1,829.10 1,829.45 8,845.5K
10:35 1,829.20 1,829.77 1,829.20 1,829.77 3,646.8K
10:36 1,829.90 1,829.90 1,829.47 1,829.84 2,046.7K
10:37 1,829.73 1,830.04 1,829.55 1,829.55 1,112.2K
10:38 1,829.52 1,829.68 1,829.52 1,829.60 1,364.2K
10:39 1,829.56 1,829.73 1,829.54 1,829.73 2,582.1K
10:40 1,830.00 1,830.00 1,829.85 1,829.86 874.5K
10:41 1,830.15 1,830.21 1,830.13 1,830.21 2,641.4K
10:42 1,829.79 1,830.90 1,829.79 1,830.90 3,109.3K
10:43 1,831.20 1,831.29 1,831.12 1,831.20 3,567.6K
10:44 1,831.09 1,831.46 1,830.81 1,830.81 1,150.8K
10:45 1,831.05 1,831.05 1,830.42 1,830.81 5,069.6K
10:46 1,830.44 1,830.92 1,830.34 1,830.40 2,749.5K
10:47 1,830.01 1,830.22 1,829.91 1,829.91 1,635.5K
10:48 1,829.82 1,829.95 1,829.11 1,829.11 5,006.6K
10:49 1,829.02 1,829.02 1,828.34 1,828.45 1,885.1K
10:50 1,828.57 1,829.15 1,828.57 1,829.07 2,182.4K
10:51 1,829.44 1,829.44 1,828.07 1,828.07 3,711.6K
10:52 1,827.79 1,827.79 1,827.46 1,827.46 3,295.4K
10:53 1,827.43 1,827.66 1,827.43 1,827.66 3,075.2K
10:54 1,827.42 1,827.42 1,827.13 1,827.13 2,939.7K
10:55 1,827.05 1,827.34 1,827.05 1,827.24 1,427.9K
10:56 1,827.19 1,827.65 1,827.19 1,827.65 1,213.8K
10:57 1,827.36 1,827.87 1,827.36 1,827.87 1,792.8K
10:58 1,827.98 1,828.10 1,827.96 1,827.98 1,507.4K
10:59 1,828.19 1,828.19 1,827.47 1,827.47 2,835.5K
11:00 1,827.19 1,827.25 1,827.01 1,827.25 2,391.4K
11:01 1,827.05 1,828.20 1,827.05 1,827.96 5,309.1K
11:02 1,828.48 1,828.78 1,828.34 1,828.56 3,471.5K
11:03 1,828.24 1,828.53 1,828.23 1,828.37 3,082.4K
11:04 1,828.43 1,828.69 1,828.43 1,828.56 2,445.5K
11:05 1,828.62 1,828.88 1,828.62 1,828.88 1,185.4K
11:06 1,829.00 1,829.18 1,828.61 1,828.91 1,980.7K
11:07 1,829.21 1,829.25 1,826.78 1,826.98 3,866.5K
11:08 1,826.65 1,827.16 1,826.65 1,827.05 2,949.8K
11:09 1,827.03 1,827.03 1,826.80 1,826.80 1,145.5K
11:10 1,826.80 1,826.85 1,826.22 1,826.22 12,536.4K
11:11 1,826.22 1,826.37 1,825.21 1,825.21 2,771.5K
11:12 1,825.19 1,825.19 1,823.94 1,823.94 6,978.7K
11:13 1,823.45 1,823.45 1,823.00 1,823.00 8,366.8K
11:14 1,823.13 1,823.52 1,822.83 1,823.52 5,338.5K
11:15 1,823.77 1,824.33 1,823.77 1,824.33 11,687.3K
11:16 1,823.94 1,824.20 1,823.75 1,824.20 3,647.4K
11:17 1,824.12 1,824.58 1,824.12 1,824.45 3,486.0K
11:18 1,824.25 1,824.39 1,824.16 1,824.39 2,621.5K
11:19 1,824.26 1,824.54 1,824.26 1,824.32 8,593.4K
11:20 1,823.57 1,824.09 1,823.57 1,824.09 5,674.1K
11:21 1,824.29 1,824.48 1,824.07 1,824.40 1,618.2K
11:22 1,824.35 1,824.98 1,824.35 1,824.98 2,533.0K
11:23 1,824.91 1,824.91 1,824.48 1,824.48 3,217.4K
11:24 1,824.74 1,824.74 1,824.29 1,824.29 1,675.5K
11:25 1,824.17 1,824.17 1,823.75 1,823.75 1,553.1K
11:26 1,823.85 1,823.87 1,823.54 1,823.87 2,453.9K
11:27 1,823.98 1,824.28 1,823.98 1,824.15 2,424.3K
11:28 1,824.48 1,824.98 1,824.48 1,824.85 3,607.8K
11:29 1,825.03 1,825.03 1,824.92 1,825.03 3,874.3K
11:30 1,824.84 1,824.98 1,824.48 1,824.48 3,870.7K
11:31 1,825.01 1,825.53 1,825.01 1,825.53 1,263.7K
11:32 1,825.62 1,825.62 1,825.23 1,825.23 3,548.0K
11:33 1,825.23 1,825.65 1,825.17 1,825.65 2,082.7K
11:34 1,824.64 1,825.08 1,824.64 1,824.95 15,545.9K
11:35 1,825.30 1,825.54 1,825.30 1,825.54 3,339.6K
11:36 1,826.59 1,827.56 1,826.59 1,827.56 12,525.9K
11:37 1,827.81 1,827.81 1,827.77 1,827.77 2,137.6K
11:38 1,827.74 1,827.74 1,827.31 1,827.63 3,238.4K
11:39 1,827.54 1,827.54 1,827.46 1,827.52 4,142.2K
11:40 1,827.20 1,827.59 1,826.81 1,826.88 9,592.9K
11:41 1,827.42 1,827.62 1,827.29 1,827.29 1,397.6K
11:42 1,827.28 1,827.69 1,827.28 1,827.62 1,056.9K
11:43 1,827.82 1,827.91 1,827.77 1,827.91 2,445.0K
11:44 1,827.96 1,827.96 1,827.57 1,827.86 3,564.9K
11:45 1,828.18 1,828.43 1,827.85 1,828.43 2,039.8K
11:46 1,828.11 1,828.92 1,828.11 1,828.86 2,467.3K
11:47 1,828.90 1,830.70 1,828.90 1,830.70 4,180.9K
11:48 1,830.30 1,830.47 1,830.03 1,830.03 9,352.8K
11:49 1,829.69 1,830.07 1,829.69 1,830.07 2,459.7K
11:50 1,830.14 1,830.14 1,829.82 1,829.88 1,058.5K
11:51 1,829.55 1,829.90 1,829.55 1,829.90 1,040.6K
11:52 1,829.62 1,829.65 1,829.23 1,829.23 1,804.3K
11:53 1,829.31 1,829.31 1,828.85 1,828.85 757.0K
11:54 1,829.03 1,829.50 1,829.03 1,829.50 379.9K
11:55 1,829.20 1,829.22 1,829.08 1,829.08 693.2K
11:56 1,829.05 1,829.13 1,828.79 1,828.79 1,490.6K
11:57 1,828.81 1,828.81 1,828.43 1,828.43 537.2K
11:58 1,828.57 1,828.57 1,828.31 1,828.31 1,145.8K
11:59 1,828.45 1,828.45 1,828.33 1,828.33 841.7K
12:00 1,828.15 1,828.58 1,828.15 1,828.58 1,111.8K
12:01 1,828.62 1,828.80 1,828.47 1,828.80 289.0K
12:02 1,829.14 1,829.71 1,829.14 1,829.71 590.5K
12:03 1,829.33 1,829.33 1,828.41 1,828.52 2,100.7K
12:04 1,829.01 1,829.20 1,829.01 1,829.06 6,749.7K
12:05 1,829.03 1,829.28 1,828.76 1,828.76 6,905.9K
12:06 1,828.53 1,828.53 1,828.41 1,828.45 2,211.3K
12:07 1,828.25 1,829.15 1,828.25 1,829.15 2,582.9K
12:08 1,829.03 1,829.72 1,829.03 1,829.72 4,411.8K
12:09 1,829.10 1,829.21 1,827.80 1,827.80 1,818.7K
12:10 1,827.64 1,827.83 1,827.53 1,827.81 3,854.5K
12:11 1,827.64 1,827.82 1,827.57 1,827.82 3,038.6K
12:12 1,827.54 1,827.54 1,826.97 1,826.98 1,801.3K
12:13 1,826.84 1,827.07 1,826.84 1,827.07 3,062.4K
12:14 1,827.16 1,827.16 1,826.32 1,826.65 4,181.5K
12:15 1,826.58 1,826.76 1,826.56 1,826.56 2,998.1K
12:16 1,827.00 1,827.02 1,826.72 1,826.72 2,600.8K
12:17 1,826.59 1,827.04 1,826.58 1,827.04 1,291.5K
12:18 1,827.23 1,827.63 1,827.23 1,827.44 3,574.3K
12:19 1,827.43 1,827.50 1,827.28 1,827.50 1,457.0K
12:20 1,827.37 1,827.52 1,827.26 1,827.51 962.0K
12:21 1,827.34 1,827.82 1,827.34 1,827.82 6,827.2K
12:22 1,827.93 1,828.05 1,827.93 1,827.93 957.5K
12:23 1,828.12 1,828.12 1,827.85 1,827.85 1,238.9K
12:24 1,827.63 1,827.74 1,827.04 1,827.74 1,498.2K
12:25 1,827.52 1,828.65 1,827.52 1,828.65 2,131.7K
12:26 1,828.63 1,830.71 1,828.63 1,830.71 13,526.9K
12:27 1,831.72 1,832.14 1,831.72 1,831.88 9,874.6K
12:28 1,831.51 1,831.56 1,830.98 1,831.15 1,210.9K
12:29 1,830.55 1,830.56 1,830.42 1,830.48 1,214.1K
12:30 1,830.53 1,830.80 1,830.53 1,830.80 574.5K
12:31 1,830.53 1,830.62 1,830.37 1,830.49 1,423.5K
12:32 1,830.56 1,830.61 1,830.42 1,830.42 1,875.6K
12:33 1,830.38 1,830.78 1,829.87 1,829.87 5,747.3K
12:34 1,830.17 1,830.41 1,830.17 1,830.30 3,135.9K
12:35 1,830.67 1,831.09 1,830.67 1,831.09 3,148.3K
12:36 1,831.41 1,831.73 1,831.41 1,831.73 5,609.1K
12:37 1,831.94 1,832.77 1,831.94 1,832.77 5,782.5K
12:38 1,832.57 1,832.89 1,832.57 1,832.87 2,075.1K
12:39 1,832.65 1,832.91 1,832.65 1,832.91 5,162.4K
12:40 1,833.04 1,833.04 1,832.36 1,832.36 5,808.8K
12:41 1,832.39 1,833.24 1,832.39 1,832.77 5,542.1K
12:42 1,832.50 1,832.50 1,831.98 1,831.98 5,484.4K
12:43 1,831.67 1,831.67 1,831.17 1,831.17 2,717.8K
12:44 1,830.96 1,831.48 1,830.96 1,831.36 3,239.5K
12:45 1,830.82 1,830.89 1,830.68 1,830.68 1,304.6K
12:46 1,830.41 1,830.65 1,830.34 1,830.65 2,671.8K
12:47 1,830.41 1,830.47 1,830.23 1,830.47 1,401.6K
12:48 1,830.48 1,830.48 1,829.76 1,829.76 2,446.8K
12:49 1,829.46 1,830.16 1,829.46 1,830.06 3,326.7K
12:50 1,829.90 1,830.44 1,829.90 1,830.13 4,091.0K
12:51 1,830.33 1,831.25 1,830.33 1,831.25 16,069.9K
12:52 1,831.22 1,831.34 1,830.82 1,831.22 11,711.3K
12:53 1,831.21 1,831.68 1,831.21 1,831.68 4,742.1K
12:54 1,831.91 1,834.60 1,831.91 1,834.60 14,545.6K
12:55 1,834.33 1,834.72 1,834.33 1,834.55 3,236.3K
12:56 1,834.52 1,834.52 1,834.21 1,834.21 4,162.6K
12:57 1,834.27 1,834.27 1,833.73 1,833.73 2,460.0K
12:58 1,833.91 1,834.98 1,833.91 1,834.98 4,826.9K
12:59 1,836.11 1,836.63 1,836.11 1,836.63 9,272.9K
13:00 1,837.13 1,838.63 1,837.13 1,838.63 8,006.0K
13:01 1,838.51 1,838.71 1,838.07 1,838.07 5,150.1K
13:02 1,838.11 1,838.12 1,837.80 1,837.80 3,045.6K
13:03 1,837.81 1,838.42 1,837.81 1,838.42 8,085.3K
13:04 1,838.29 1,838.56 1,838.29 1,838.52 1,849.8K
13:05 1,838.78 1,838.85 1,838.43 1,838.43 923.3K
13:06 1,838.26 1,838.46 1,838.18 1,838.21 2,200.4K
13:07 1,838.30 1,838.94 1,838.30 1,838.94 7,352.2K
13:08 1,838.50 1,838.78 1,838.19 1,838.19 19,293.3K
13:09 1,838.17 1,838.67 1,838.17 1,838.67 3,054.8K
13:10 1,838.45 1,838.55 1,838.44 1,838.55 1,998.5K
13:11 1,838.48 1,838.48 1,838.21 1,838.23 3,070.4K
13:12 1,838.30 1,838.67 1,838.30 1,838.67 2,763.4K
13:13 1,839.26 1,839.66 1,839.26 1,839.66 2,942.8K
13:14 1,839.99 1,839.99 1,839.79 1,839.87 2,500.7K
13:15 1,839.98 1,839.98 1,839.78 1,839.78 4,959.6K
13:16 1,839.93 1,840.87 1,839.93 1,840.87 14,434.8K
13:17 1,840.38 1,840.38 1,840.00 1,840.10 5,227.4K
13:18 1,840.03 1,840.50 1,840.03 1,840.41 2,478.3K
13:19 1,839.99 1,840.22 1,839.88 1,839.88 3,373.4K
13:20 1,840.02 1,840.50 1,840.02 1,840.50 1,254.4K
13:21 1,840.56 1,840.74 1,840.44 1,840.46 2,724.2K
13:22 1,840.73 1,840.73 1,840.36 1,840.36 3,351.3K
13:23 1,840.62 1,840.62 1,839.56 1,839.56 5,553.3K
13:24 1,840.11 1,840.60 1,840.11 1,840.60 4,488.4K
13:25 1,840.42 1,840.76 1,840.31 1,840.76 3,345.4K
13:26 1,840.78 1,840.78 1,840.64 1,840.64 1,628.7K
13:27 1,840.60 1,840.60 1,840.37 1,840.37 3,459.9K
13:28 1,840.25 1,840.25 1,839.67 1,839.67 4,451.5K
13:29 1,839.48 1,839.69 1,839.44 1,839.69 1,164.1K
13:30 1,839.99 1,839.99 1,839.53 1,839.53 2,885.3K
13:31 1,839.57 1,839.67 1,839.41 1,839.41 1,666.2K
13:32 1,839.37 1,839.61 1,839.20 1,839.61 3,813.8K
13:33 1,839.51 1,840.76 1,839.51 1,840.76 10,011.0K
13:34 1,840.90 1,840.97 1,840.64 1,840.64 10,239.0K
13:35 1,841.29 1,841.72 1,841.29 1,841.46 4,763.5K
13:36 1,841.18 1,841.98 1,841.18 1,841.98 8,833.8K
13:37 1,841.63 1,841.95 1,841.57 1,841.95 1,824.7K
13:38 1,842.05 1,842.11 1,841.60 1,841.91 2,567.4K
13:39 1,841.42 1,842.49 1,841.26 1,842.21 13,533.6K
13:40 1,842.35 1,842.74 1,842.35 1,842.71 1,876.8K
13:41 1,842.79 1,842.79 1,841.93 1,842.59 6,398.0K
13:42 1,842.54 1,842.82 1,842.23 1,842.23 4,072.1K
13:43 1,842.02 1,842.02 1,841.42 1,841.86 1,708.0K
13:44 1,841.82 1,842.39 1,841.67 1,842.39 3,495.6K
13:45 1,842.18 1,842.57 1,842.18 1,842.57 4,208.6K
13:46 1,842.70 1,842.91 1,842.70 1,842.78 3,479.8K
13:47 1,842.96 1,842.96 1,842.60 1,842.60 5,918.9K
13:48 1,842.51 1,842.72 1,842.17 1,842.17 2,071.6K
13:49 1,841.87 1,842.32 1,841.87 1,842.08 3,430.3K
13:50 1,842.06 1,842.25 1,842.06 1,842.06 1,226.4K
13:51 1,841.66 1,841.66 1,841.00 1,841.00 6,961.0K
13:52 1,841.66 1,841.66 1,841.13 1,841.37 3,272.3K
13:53 1,842.01 1,842.01 1,841.66 1,841.66 1,009.2K
13:54 1,842.00 1,842.00 1,841.53 1,841.85 2,876.0K
13:55 1,841.30 1,841.43 1,840.87 1,840.87 10,684.9K
13:56 1,841.10 1,841.28 1,841.10 1,841.24 3,177.3K
13:57 1,841.33 1,841.33 1,840.96 1,841.24 1,521.0K
13:58 1,841.67 1,841.99 1,841.67 1,841.90 14,744.7K
13:59 1,842.18 1,842.50 1,841.69 1,841.69 10,284.2K
14:00 1,841.15 1,841.15 1,840.41 1,840.41 2,274.8K
14:01 1,839.92 1,839.92 1,839.69 1,839.91 3,951.5K
14:02 1,839.86 1,839.86 1,839.42 1,839.58 3,435.8K
14:03 1,839.39 1,839.52 1,838.94 1,838.94 2,623.1K
14:04 1,838.91 1,839.22 1,838.66 1,838.66 2,743.1K
14:05 1,838.95 1,839.22 1,838.81 1,838.95 2,038.5K
14:06 1,838.75 1,839.17 1,838.75 1,838.80 3,524.9K
14:07 1,838.90 1,839.23 1,838.83 1,839.23 1,365.2K
14:08 1,839.36 1,839.54 1,839.30 1,839.54 1,837.5K
14:09 1,839.48 1,839.48 1,838.85 1,838.85 1,598.4K
14:10 1,838.84 1,838.84 1,838.53 1,838.53 1,356.9K
14:11 1,838.45 1,838.45 1,837.60 1,837.81 3,914.2K
14:12 1,837.52 1,837.67 1,837.31 1,837.31 3,341.4K
14:13 1,837.13 1,837.13 1,836.44 1,836.44 6,298.1K
14:14 1,836.45 1,836.62 1,836.45 1,836.62 6,058.0K
14:15 1,836.48 1,836.52 1,836.43 1,836.43 3,589.7K
14:16 1,835.80 1,836.29 1,835.80 1,836.29 3,858.3K
14:17 1,836.67 1,836.98 1,836.67 1,836.93 4,642.8K
14:18 1,837.00 1,837.19 1,836.79 1,837.19 941.3K
14:19 1,836.44 1,836.44 1,836.01 1,836.01 4,283.4K
14:20 1,835.82 1,836.08 1,835.66 1,835.66 1,489.0K
14:21 1,835.67 1,836.33 1,835.67 1,836.10 1,374.9K
14:22 1,836.00 1,836.00 1,835.48 1,835.65 3,976.0K
14:23 1,835.36 1,835.44 1,835.24 1,835.24 1,187.3K
14:24 1,835.43 1,835.50 1,835.43 1,835.50 878.7K
14:25 1,835.51 1,835.54 1,835.38 1,835.48 1,349.6K
14:26 1,835.78 1,836.21 1,835.69 1,836.21 1,114.0K
14:27 1,836.15 1,836.22 1,836.12 1,836.22 1,301.3K
14:28 1,836.34 1,836.48 1,836.34 1,836.48 1,490.4K
14:29 1,836.58 1,836.99 1,836.58 1,836.60 818.5K
14:30 1,836.74 1,836.74 1,836.41 1,836.41 3,097.3K
14:31 1,836.69 1,836.71 1,836.58 1,836.58 1,111.6K
14:32 1,836.61 1,837.01 1,836.61 1,837.01 1,844.2K
14:33 1,836.96 1,837.38 1,836.96 1,837.38 1,499.4K
14:34 1,838.32 1,838.54 1,838.06 1,838.54 14,202.2K
14:35 1,838.78 1,838.90 1,838.71 1,838.71 1,440.2K
14:36 1,838.74 1,839.01 1,838.74 1,839.01 654.8K
14:37 1,839.27 1,839.49 1,839.27 1,839.49 3,039.0K
14:38 1,839.41 1,839.64 1,839.41 1,839.64 1,291.9K
14:39 1,840.01 1,840.01 1,839.64 1,839.64 3,633.1K
14:40 1,839.09 1,839.09 1,838.40 1,838.40 4,284.2K
14:41 1,838.70 1,838.70 1,838.35 1,838.69 3,867.1K
14:42 1,838.69 1,839.12 1,838.60 1,839.12 2,815.0K
14:43 1,839.49 1,840.51 1,839.49 1,840.51 4,446.1K
14:44 1,840.62 1,840.62 1,839.66 1,839.67 6,973.6K
14:45 1,839.59 1,839.99 1,839.59 1,839.99 2,809.2K
14:46 1,839.76 1,839.94 1,838.69 1,838.69 9,791.2K
14:47 1,838.39 1,838.59 1,838.01 1,838.17 16,604.8K
14:48 1,838.05 1,838.17 1,837.69 1,837.69 836.8K
14:49 1,837.60 1,838.01 1,837.60 1,838.01 4,228.7K
14:50 1,838.18 1,838.47 1,838.18 1,838.47 848.6K
14:51 1,838.43 1,838.60 1,838.33 1,838.60 1,085.0K
14:52 1,838.70 1,838.84 1,838.68 1,838.78 1,616.4K
14:53 1,838.83 1,839.79 1,838.83 1,839.79 4,181.0K
14:54 1,840.11 1,840.39 1,840.11 1,840.21 2,914.6K
14:55 1,840.38 1,840.60 1,840.38 1,840.40 943.8K
14:56 1,840.64 1,841.03 1,840.27 1,841.03 4,418.3K
14:57 1,841.38 1,841.38 1,840.96 1,841.33 6,737.6K
14:58 1,840.96 1,841.88 1,840.96 1,841.41 10,431.0K
14:59 1,841.38 1,841.53 1,841.38 1,841.53 3,319.9K
15:00 1,841.54 1,841.69 1,841.25 1,841.25 4,997.2K
15:01 1,841.41 1,841.41 1,841.00 1,841.00 4,642.3K
15:02 1,840.97 1,841.28 1,840.97 1,840.99 1,265.1K
15:03 1,840.90 1,840.90 1,840.48 1,840.52 2,648.2K
15:04 1,840.99 1,840.99 1,840.03 1,840.03 8,182.4K
15:05 1,840.14 1,840.67 1,840.14 1,840.67 2,789.7K
15:06 1,840.41 1,840.41 1,840.32 1,840.39 1,217.6K
15:07 1,840.57 1,840.57 1,839.99 1,839.99 1,714.5K
15:08 1,840.01 1,840.29 1,840.01 1,840.29 2,412.1K
15:09 1,839.61 1,840.62 1,839.61 1,839.78 2,291.5K
15:10 1,839.91 1,840.10 1,839.80 1,840.10 1,157.3K
15:11 1,839.58 1,839.70 1,839.37 1,839.70 7,558.1K
15:12 1,839.96 1,840.18 1,839.96 1,840.18 803.1K
15:13 1,840.07 1,840.07 1,839.82 1,839.87 2,960.8K
15:14 1,839.81 1,840.19 1,839.76 1,840.19 620.0K
15:15 1,840.39 1,840.39 1,839.93 1,839.93 1,008.2K
15:16 1,840.06 1,840.19 1,840.06 1,840.19 2,677.7K
15:17 1,840.01 1,840.01 1,839.85 1,839.89 5,175.8K
15:18 1,839.79 1,839.82 1,839.71 1,839.71 1,079.1K
15:19 1,839.83 1,839.85 1,839.63 1,839.63 3,432.0K
15:20 1,839.65 1,839.84 1,839.65 1,839.84 3,239.7K
15:21 1,839.65 1,840.22 1,839.65 1,840.03 868.1K
15:22 1,840.03 1,840.03 1,839.49 1,839.49 1,672.5K
15:23 1,839.48 1,839.72 1,839.37 1,839.43 768.3K
15:24 1,839.57 1,839.57 1,839.43 1,839.43 1,080.8K
15:25 1,839.64 1,840.54 1,839.64 1,840.54 4,425.8K
15:26 1,840.60 1,840.60 1,840.25 1,840.48 2,211.9K
15:27 1,840.55 1,840.66 1,840.55 1,840.56 1,497.4K
15:28 1,840.42 1,842.16 1,840.42 1,842.16 7,777.7K
15:29 1,842.37 1,843.68 1,842.24 1,843.68 7,033.9K
15:30 1,843.38 1,843.40 1,843.07 1,843.07 5,846.5K
15:31 1,843.01 1,843.20 1,842.47 1,842.47 5,183.3K
15:32 1,842.38 1,842.74 1,842.38 1,842.74 1,730.9K
15:33 1,842.39 1,843.38 1,842.39 1,842.93 17,854.2K
15:34 1,843.90 1,843.90 1,843.78 1,843.88 17,031.1K
15:35 1,843.70 1,844.01 1,843.70 1,843.94 3,114.6K
15:36 1,843.78 1,844.28 1,843.78 1,844.19 2,627.8K
15:37 1,844.01 1,844.01 1,843.78 1,843.78 1,152.2K
15:38 1,843.67 1,843.67 1,843.42 1,843.65 2,794.1K
15:39 1,843.58 1,844.09 1,843.58 1,844.07 4,381.2K
15:40 1,843.94 1,844.55 1,843.94 1,844.55 2,385.5K
15:41 1,844.11 1,844.58 1,844.11 1,844.58 4,299.2K
15:42 1,844.39 1,844.50 1,844.28 1,844.44 1,450.9K
15:43 1,844.57 1,844.92 1,844.57 1,844.76 2,025.0K
15:44 1,845.31 1,845.51 1,845.21 1,845.21 3,910.0K
15:45 1,845.19 1,845.36 1,844.97 1,844.97 2,398.0K
15:46 1,845.01 1,845.20 1,844.73 1,845.09 22,993.5K
15:47 1,845.08 1,845.13 1,845.08 1,845.10 2,307.6K
15:48 1,844.63 1,844.99 1,844.63 1,844.99 2,723.7K
15:49 1,844.97 1,845.05 1,844.70 1,845.05 2,408.2K
15:50 1,844.93 1,845.66 1,844.40 1,845.66 8,022.3K
15:51 1,845.60 1,845.99 1,845.49 1,845.99 4,465.3K
15:52 1,845.53 1,845.94 1,845.34 1,845.88 7,304.3K
15:53 1,846.24 1,846.24 1,845.90 1,845.90 3,515.5K
15:54 1,846.34 1,846.63 1,846.14 1,846.63 2,792.5K
15:55 1,846.53 1,846.53 1,846.28 1,846.42 2,664.3K
15:56 1,846.46 1,846.84 1,846.46 1,846.84 2,139.4K
15:57 1,847.07 1,847.07 1,846.43 1,846.43 2,907.5K
15:58 1,846.22 1,846.46 1,846.08 1,846.25 3,785.3K
15:59 1,846.36 1,846.52 1,846.26 1,846.27 2,948.8K
16:00 1,846.10 1,846.61 1,846.10 1,846.61 6,390.8K
16:01 1,847.47 1,847.47 1,846.63 1,846.63 3,277.0K
16:02 1,846.25 1,846.26 1,845.42 1,845.42 10,412.7K
16:03 1,845.31 1,846.05 1,845.31 1,845.86 2,750.8K
16:04 1,846.51 1,846.51 1,845.74 1,845.74 5,153.4K
16:05 1,846.15 1,847.54 1,846.15 1,847.54 4,987.8K
16:06 1,847.65 1,847.73 1,847.06 1,847.06 3,817.5K
16:07 1,847.09 1,847.53 1,847.09 1,847.41 3,122.7K
16:08 1,847.01 1,847.48 1,847.01 1,847.48 2,102.7K
16:09 1,847.38 1,847.72 1,847.38 1,847.63 2,709.2K
16:10 1,847.61 1,847.61 1,847.42 1,847.42 1,940.7K
16:11 1,847.82 1,849.17 1,847.82 1,849.17 5,483.2K
16:12 1,848.93 1,849.43 1,848.76 1,849.43 3,800.3K
16:13 1,849.58 1,851.48 1,849.58 1,851.24 11,673.3K
16:14 1,851.45 1,851.65 1,851.44 1,851.63 3,412.9K
16:15 1,851.62 1,851.84 1,851.38 1,851.38 1,868.9K
16:16 1,851.23 1,851.69 1,851.23 1,851.69 11,530.8K
16:17 1,851.91 1,851.95 1,851.78 1,851.79 12,010.4K
16:18 1,851.81 1,851.97 1,851.35 1,851.35 13,035.9K
16:19 1,850.93 1,851.44 1,850.93 1,851.26 7,053.8K
16:20 1,850.88 1,850.88 1,850.15 1,850.15 1,871.7K
16:21 1,850.02 1,850.46 1,849.77 1,850.01 6,704.6K
16:22 1,850.05 1,850.09 1,849.69 1,849.69 3,298.2K
16:23 1,849.80 1,849.80 1,849.66 1,849.66 2,790.6K
16:24 1,849.47 1,849.52 1,849.21 1,849.52 1,879.1K
16:25 1,849.50 1,849.54 1,849.05 1,849.05 2,554.9K
16:26 1,848.97 1,849.13 1,848.74 1,848.83 1,025.5K
16:27 1,848.87 1,849.01 1,848.83 1,848.83 767.6K
16:28 1,848.72 1,848.76 1,848.46 1,848.76 1,906.2K
16:29 1,848.29 1,848.45 1,848.29 1,848.34 1,863.4K
16:30 1,848.39 1,848.67 1,848.39 1,848.41 1,300.2K
16:31 1,848.12 1,848.12 1,847.51 1,847.57 1,460.7K
16:32 1,847.57 1,847.73 1,847.34 1,847.73 4,134.8K
16:33 1,847.69 1,847.72 1,847.59 1,847.64 1,541.7K
16:34 1,847.20 1,847.20 1,846.41 1,846.41 3,107.0K
16:35 1,846.12 1,846.33 1,845.63 1,845.89 4,648.2K
16:36 1,845.90 1,847.19 1,845.90 1,847.19 3,733.2K
16:37 1,847.39 1,847.43 1,847.28 1,847.34 3,420.8K
16:38 1,847.33 1,847.70 1,847.33 1,847.41 2,652.3K
16:39 1,847.37 1,847.59 1,847.37 1,847.48 1,147.3K
16:40 1,848.36 1,848.51 1,848.13 1,848.13 4,323.2K
16:41 1,848.21 1,848.21 1,847.66 1,847.79 2,299.2K
16:42 1,847.81 1,847.81 1,847.47 1,847.47 1,129.7K
16:43 1,847.48 1,847.51 1,847.31 1,847.44 1,101.0K
16:44 1,847.51 1,847.60 1,847.27 1,847.60 1,709.3K
16:45 1,847.26 1,847.28 1,847.11 1,847.28 1,232.8K
16:46 1,847.50 1,847.50 1,847.20 1,847.24 921.2K
16:47 1,847.14 1,847.19 1,847.11 1,847.16 2,869.3K
16:48 1,847.20 1,847.86 1,847.20 1,847.86 2,656.5K
16:49 1,847.90 1,848.02 1,847.64 1,848.02 4,148.8K
16:50 1,847.95 1,848.13 1,847.95 1,847.95 3,171.5K
16:51 1,847.68 1,849.44 1,847.68 1,849.44 5,684.5K
16:52 1,849.64 1,849.64 1,849.35 1,849.48 2,927.3K
16:53 1,849.00 1,849.27 1,848.94 1,849.27 4,943.4K
16:54 1,849.34 1,849.34 1,848.68 1,848.68 1,851.9K
16:55 1,848.66 1,848.66 1,847.85 1,847.97 3,250.5K
16:56 1,847.53 1,847.53 1,847.10 1,847.10 1,429.0K
16:57 1,847.08 1,847.08 1,846.20 1,846.20 6,380.8K
16:58 1,846.20 1,846.96 1,846.15 1,846.96 899.1K
16:59 1,847.14 1,847.18 1,846.19 1,846.19 5,401.5K
17:00 1,846.27 1,846.73 1,846.14 1,846.73 5,153.4K
17:01 1,846.63 1,846.63 1,846.19 1,846.40 1,965.4K
17:02 1,846.58 1,847.07 1,846.58 1,847.07 1,123.8K
17:03 1,846.88 1,846.99 1,846.72 1,846.99 3,648.4K
17:04 1,846.52 1,846.80 1,846.52 1,846.80 4,461.0K
17:05 1,847.05 1,847.58 1,846.63 1,847.49 3,492.1K
17:06 1,847.77 1,847.77 1,846.58 1,846.80 8,521.8K
17:07 1,846.53 1,847.15 1,846.53 1,847.15 3,087.3K
17:08 1,847.34 1,847.34 1,847.04 1,847.04 1,282.9K
17:09 1,846.66 1,846.71 1,846.31 1,846.35 2,803.8K
17:10 1,846.41 1,846.65 1,846.41 1,846.65 1,250.3K
17:11 1,846.50 1,848.04 1,846.50 1,848.04 5,962.9K
17:12 1,847.65 1,848.05 1,847.65 1,847.71 2,058.9K
17:13 1,847.64 1,847.64 1,847.34 1,847.34 872.5K
17:14 1,846.93 1,846.93 1,846.32 1,846.56 5,768.9K
17:15 1,846.66 1,846.66 1,846.12 1,846.35 2,641.6K
17:16 1,846.50 1,846.50 1,845.74 1,845.74 4,844.4K
17:17 1,845.81 1,845.81 1,844.34 1,844.34 8,952.9K
17:18 1,843.89 1,843.91 1,843.36 1,843.44 5,134.5K
17:19 1,843.25 1,843.70 1,843.25 1,843.70 2,354.0K
17:20 1,843.63 1,843.63 1,843.10 1,843.10 3,619.9K
17:21 1,843.29 1,843.40 1,843.27 1,843.29 2,368.0K
17:22 1,843.19 1,843.35 1,843.19 1,843.35 805.8K
17:23 1,843.34 1,843.34 1,842.90 1,842.90 897.8K
17:24 1,842.74 1,842.97 1,842.74 1,842.78 3,020.0K
17:25 1,842.72 1,842.75 1,842.16 1,842.16 13,301.1K
17:26 1,841.51 1,841.51 1,841.31 1,841.31 4,883.8K
17:27 1,841.59 1,842.90 1,841.59 1,842.59 4,285.1K
17:28 1,842.50 1,842.95 1,842.50 1,842.95 3,420.9K
17:29 1,842.95 1,843.29 1,842.94 1,843.29 2,060.4K
17:30 1,843.11 1,843.12 1,842.88 1,842.88 4,162.0K
17:31 1,842.66 1,842.66 1,842.20 1,842.20 3,303.6K
17:32 1,842.29 1,842.63 1,842.29 1,842.63 1,104.9K
17:33 1,842.43 1,842.53 1,842.29 1,842.29 2,323.3K
17:34 1,842.52 1,842.52 1,841.86 1,841.87 4,366.8K
17:35 1,842.01 1,842.56 1,842.01 1,842.56 4,121.0K
17:36 1,842.63 1,843.10 1,842.24 1,843.10 3,141.2K
17:37 1,843.21 1,843.60 1,843.21 1,843.46 4,060.4K
17:38 1,843.46 1,843.46 1,843.33 1,843.33 2,146.9K
17:39 1,843.71 1,843.71 1,843.39 1,843.39 5,285.9K
17:40 1,843.78 1,843.78 1,843.17 1,843.28 2,912.4K
17:41 1,843.30 1,843.32 1,843.28 1,843.32 2,247.5K
17:42 1,842.85 1,843.24 1,842.85 1,843.02 1,884.3K
17:43 1,842.91 1,843.31 1,842.76 1,843.31 2,786.8K
17:44 1,843.37 1,843.42 1,843.24 1,843.37 768.4K
17:45 1,843.28 1,843.45 1,842.87 1,842.87 2,617.0K
17:46 1,842.85 1,844.01 1,842.85 1,843.67 1,576.8K
17:47 1,843.42 1,843.78 1,843.17 1,843.17 1,567.5K
17:48 1,843.35 1,843.35 1,842.95 1,842.97 1,381.6K
17:49 1,842.92 1,842.93 1,842.86 1,842.92 514.8K
17:50 1,843.14 1,843.42 1,843.14 1,843.23 2,278.2K
17:51 1,843.24 1,843.24 1,842.97 1,843.07 1,246.8K
17:52 1,843.03 1,843.07 1,842.92 1,843.07 2,433.1K
17:53 1,843.63 1,843.75 1,843.48 1,843.75 1,235.9K
17:54 1,843.81 1,844.91 1,843.81 1,844.91 15,069.2K
17:55 1,844.79 1,845.29 1,844.79 1,844.99 1,512.7K
17:56 1,845.11 1,845.11 1,844.58 1,844.79 2,562.7K
17:57 1,845.37 1,845.59 1,845.37 1,845.48 2,791.6K
17:58 1,845.24 1,845.37 1,845.14 1,845.37 7,938.1K
17:59 1,845.66 1,845.88 1,845.61 1,845.88 3,790.3K
18:00 1,845.40 1,846.00 1,845.24 1,846.00 3,655.4K
18:01 1,845.73 1,845.73 1,845.35 1,845.35 778.9K
18:02 1,845.04 1,845.20 1,845.02 1,845.02 1,532.0K
18:03 1,844.76 1,845.17 1,844.67 1,845.17 2,465.8K
18:04 1,845.04 1,845.89 1,844.93 1,845.89 7,022.1K
18:05 1,845.64 1,846.16 1,845.57 1,846.16 4,897.3K
18:06 1,845.96 1,846.45 1,845.64 1,846.45 4,063.0K
18:07 1,846.46 1,846.78 1,846.46 1,846.53 2,465.2K
18:08 1,846.55 1,846.55 1,845.61 1,845.61 3,053.4K
18:09 1,845.40 1,845.56 1,845.40 1,845.56 1,726.9K
18:10 1,845.23 1,845.50 1,845.23 1,845.34 2,141.3K
18:11 1,845.25 1,845.38 1,845.25 1,845.35 4,042.8K
18:12 1,844.71 1,844.77 1,844.58 1,844.58 3,795.0K
18:13 1,844.52 1,844.85 1,844.52 1,844.72 3,719.3K
18:14 1,844.24 1,844.50 1,843.95 1,843.95 5,432.2K
18:15 1,843.91 1,843.91 1,843.36 1,843.45 2,529.1K
18:16 1,843.28 1,843.37 1,843.28 1,843.37 1,488.0K
18:17 1,843.23 1,843.23 1,842.25 1,842.25 2,520.0K
18:18 1,841.91 1,842.68 1,841.91 1,842.68 2,114.5K
18:19 1,842.33 1,842.44 1,842.15 1,842.15 785.8K
18:20 1,841.94 1,841.94 1,841.53 1,841.53 4,565.4K
18:21 1,842.05 1,842.05 1,841.77 1,841.98 1,965.1K
18:22 1,841.61 1,842.12 1,841.37 1,841.37 2,091.6K
18:23 1,840.58 1,840.67 1,840.30 1,840.34 6,309.3K
18:24 1,839.29 1,839.30 1,838.36 1,838.50 13,686.6K
18:25 1,838.67 1,838.78 1,837.33 1,837.33 9,392.0K
18:26 1,836.15 1,836.15 1,835.35 1,835.35 17,337.7K
18:27 1,833.69 1,833.69 1,832.98 1,833.34 24,451.3K
18:28 1,833.68 1,834.89 1,833.51 1,834.86 7,324.4K
18:29 1,834.29 1,834.50 1,833.95 1,834.23 2,344.0K
18:30 1,834.54 1,835.09 1,834.48 1,835.09 5,515.0K
18:31 1,834.16 1,834.43 1,834.16 1,834.17 5,025.6K
18:32 1,834.11 1,834.11 1,832.99 1,833.02 3,306.1K
18:33 1,833.07 1,833.07 1,832.82 1,832.82 4,263.2K
18:34 1,832.79 1,833.69 1,832.79 1,833.64 2,940.0K
18:35 1,833.39 1,833.40 1,833.13 1,833.13 1,587.4K
18:36 1,833.24 1,833.26 1,832.88 1,833.26 1,637.9K
18:37 1,833.06 1,834.07 1,833.06 1,833.67 1,189.6K
18:38 1,833.86 1,834.28 1,833.73 1,833.94 2,950.3K
18:39 1,834.10 1,835.00 1,834.10 1,835.00 2,659.5K
18:40 1,834.89 1,834.89 1,834.89 1,834.89 173.1K
18:51 1,834.39 1,834.39 1,834.39 1,834.39 3,252.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음