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 1,667.04 1,670.91 1,667.04 1,670.91 23.9K
09:51 1,674.63 1,678.68 1,674.63 1,678.68 4,163.3K
09:52 1,678.65 1,678.92 1,678.65 1,678.75 1,240.9K
09:53 1,678.66 1,678.89 1,678.65 1,678.65 515.3K
09:54 1,678.68 1,678.72 1,678.50 1,678.50 230.8K
09:55 1,678.57 1,678.82 1,678.21 1,678.21 839.4K
09:56 1,678.18 1,678.18 1,677.86 1,677.86 3,341.2K
09:57 1,677.41 1,677.87 1,677.41 1,677.73 2,482.9K
09:58 1,677.73 1,678.41 1,677.73 1,678.15 803.7K
09:59 1,677.87 1,678.02 1,677.79 1,677.79 126.3K
10:00 1,677.79 1,683.36 1,677.79 1,683.36 5,404.7K
10:01 1,683.93 1,685.80 1,683.93 1,685.80 8,038.2K
10:02 1,685.99 1,686.20 1,685.99 1,686.19 16,315.5K
10:03 1,686.65 1,687.48 1,686.65 1,687.15 6,117.5K
10:04 1,687.81 1,687.81 1,687.26 1,687.26 7,130.0K
10:05 1,686.50 1,686.50 1,685.70 1,685.70 15,767.0K
10:06 1,685.98 1,686.35 1,685.46 1,686.31 7,309.0K
10:07 1,686.33 1,687.14 1,686.33 1,687.14 5,435.0K
10:08 1,687.55 1,688.20 1,687.55 1,688.20 10,405.8K
10:09 1,687.92 1,688.39 1,687.92 1,688.39 4,034.9K
10:10 1,688.15 1,688.19 1,687.59 1,687.65 6,169.7K
10:11 1,687.66 1,687.66 1,686.61 1,686.92 5,617.0K
10:12 1,686.61 1,688.07 1,686.61 1,687.77 6,641.8K
10:13 1,687.85 1,689.07 1,687.85 1,689.07 8,331.5K
10:14 1,688.97 1,688.97 1,688.08 1,688.51 5,886.4K
10:15 1,689.01 1,689.01 1,688.69 1,688.69 2,506.7K
10:16 1,688.55 1,689.24 1,688.53 1,689.02 5,425.0K
10:17 1,689.39 1,689.58 1,689.21 1,689.57 8,175.2K
10:18 1,689.07 1,689.80 1,688.67 1,688.67 13,114.8K
10:19 1,688.87 1,690.00 1,688.87 1,690.00 8,780.5K
10:20 1,690.41 1,690.42 1,689.74 1,690.42 11,076.2K
10:21 1,690.77 1,690.77 1,690.63 1,690.63 9,136.7K
10:22 1,690.54 1,691.26 1,690.10 1,691.26 7,003.4K
10:23 1,691.30 1,692.04 1,691.30 1,692.04 6,489.8K
10:24 1,691.89 1,692.02 1,691.49 1,692.02 4,601.1K
10:25 1,692.09 1,692.68 1,692.09 1,692.65 4,644.5K
10:26 1,692.77 1,693.42 1,692.77 1,693.42 5,943.2K
10:27 1,693.12 1,693.94 1,693.12 1,693.94 4,334.9K
10:28 1,693.90 1,693.90 1,693.11 1,693.11 2,301.4K
10:29 1,693.12 1,693.12 1,692.35 1,693.02 3,777.6K
10:30 1,693.33 1,693.33 1,691.28 1,691.59 5,389.9K
10:31 1,691.31 1,692.78 1,691.31 1,692.78 3,690.8K
10:32 1,692.90 1,692.90 1,692.46 1,692.78 4,349.0K
10:33 1,692.45 1,692.45 1,690.37 1,690.42 4,225.0K
10:34 1,690.52 1,690.53 1,690.41 1,690.53 3,739.9K
10:35 1,689.57 1,690.99 1,689.52 1,690.74 3,243.7K
10:36 1,690.88 1,691.70 1,690.88 1,691.34 2,655.1K
10:37 1,690.99 1,691.03 1,690.80 1,690.89 1,291.5K
10:38 1,690.35 1,690.35 1,689.67 1,689.67 2,739.3K
10:39 1,689.25 1,689.42 1,688.98 1,689.27 4,882.8K
10:40 1,689.39 1,689.76 1,689.29 1,689.76 1,221.9K
10:41 1,689.84 1,689.89 1,689.72 1,689.84 668.8K
10:42 1,689.78 1,689.78 1,689.02 1,689.14 1,938.2K
10:43 1,688.91 1,689.13 1,688.86 1,688.86 354.2K
10:44 1,688.60 1,689.27 1,688.60 1,688.83 2,022.5K
10:45 1,688.51 1,688.51 1,688.19 1,688.19 2,059.2K
10:46 1,688.09 1,688.09 1,687.84 1,687.84 2,862.1K
10:47 1,686.67 1,686.67 1,686.30 1,686.39 4,251.1K
10:48 1,686.52 1,687.12 1,686.27 1,686.84 1,879.2K
10:49 1,686.10 1,686.28 1,686.08 1,686.19 1,304.7K
10:50 1,686.32 1,686.84 1,686.32 1,686.78 1,238.5K
10:51 1,686.73 1,686.99 1,686.56 1,686.56 1,193.8K
10:52 1,686.54 1,686.54 1,686.07 1,686.08 1,750.6K
10:53 1,685.96 1,685.96 1,685.72 1,685.72 3,058.3K
10:54 1,685.60 1,685.65 1,685.20 1,685.20 3,697.8K
10:55 1,685.79 1,686.77 1,685.79 1,686.72 3,457.3K
10:56 1,686.68 1,686.68 1,686.49 1,686.62 951.5K
10:57 1,687.16 1,687.25 1,686.95 1,687.13 3,345.6K
10:58 1,687.28 1,687.28 1,685.94 1,685.94 2,458.8K
10:59 1,685.99 1,685.99 1,685.41 1,685.41 2,890.1K
11:00 1,685.53 1,686.32 1,685.53 1,686.32 3,403.9K
11:01 1,686.28 1,686.28 1,685.77 1,686.15 1,984.5K
11:02 1,686.16 1,687.18 1,686.16 1,687.18 1,597.5K
11:03 1,687.43 1,687.84 1,687.43 1,687.71 2,254.4K
11:04 1,687.42 1,687.42 1,686.68 1,686.98 325.0K
11:05 1,686.79 1,686.84 1,686.72 1,686.72 732.6K
11:06 1,686.77 1,687.26 1,686.77 1,686.90 2,822.5K
11:07 1,687.64 1,688.34 1,687.64 1,688.05 1,819.7K
11:08 1,688.19 1,688.19 1,688.04 1,688.19 384.5K
11:09 1,688.25 1,688.25 1,687.65 1,687.65 2,402.0K
11:10 1,687.72 1,687.72 1,687.04 1,687.04 814.4K
11:11 1,687.01 1,687.01 1,686.86 1,686.86 2,042.3K
11:12 1,686.33 1,686.67 1,686.33 1,686.67 961.1K
11:13 1,686.55 1,686.55 1,685.93 1,686.41 2,234.6K
11:14 1,686.86 1,686.94 1,686.80 1,686.80 1,055.1K
11:15 1,686.82 1,686.83 1,686.73 1,686.83 1,018.6K
11:16 1,687.13 1,687.13 1,686.82 1,687.02 380.8K
11:17 1,687.34 1,688.27 1,687.34 1,688.27 2,041.6K
11:18 1,688.31 1,688.39 1,687.81 1,688.08 37,198.1K
11:19 1,688.25 1,688.76 1,688.23 1,688.23 5,620.6K
11:20 1,688.19 1,689.10 1,688.19 1,689.10 3,105.3K
11:21 1,689.07 1,689.54 1,688.73 1,689.54 9,759.4K
11:22 1,689.87 1,689.87 1,689.79 1,689.84 3,246.9K
11:23 1,689.85 1,689.85 1,689.58 1,689.58 3,722.0K
11:24 1,689.71 1,689.85 1,689.71 1,689.85 1,767.6K
11:25 1,689.64 1,689.64 1,689.24 1,689.46 1,353.3K
11:26 1,689.44 1,689.45 1,689.22 1,689.30 4,132.8K
11:27 1,689.46 1,689.46 1,688.52 1,688.74 33,439.6K
11:28 1,688.58 1,688.58 1,688.25 1,688.25 2,521.4K
11:29 1,687.99 1,688.29 1,687.99 1,688.25 4,191.0K
11:30 1,688.23 1,688.71 1,688.23 1,688.44 4,572.4K
11:31 1,688.42 1,688.68 1,688.26 1,688.49 5,766.7K
11:32 1,688.58 1,688.58 1,687.96 1,687.96 9,068.8K
11:33 1,686.72 1,687.20 1,686.61 1,687.10 5,638.0K
11:34 1,684.88 1,684.88 1,684.29 1,684.78 8,224.0K
11:35 1,684.98 1,684.98 1,684.22 1,684.22 5,657.9K
11:36 1,685.06 1,685.66 1,685.06 1,685.66 4,666.5K
11:37 1,685.34 1,685.80 1,685.30 1,685.80 1,474.3K
11:38 1,685.77 1,685.77 1,685.64 1,685.64 2,950.2K
11:39 1,685.39 1,685.39 1,683.21 1,683.21 6,553.9K
11:40 1,683.33 1,683.33 1,682.56 1,682.80 1,799.2K
11:41 1,682.92 1,682.92 1,682.77 1,682.77 4,022.7K
11:42 1,682.52 1,682.52 1,682.20 1,682.20 5,119.5K
11:43 1,682.33 1,682.33 1,682.07 1,682.30 1,493.1K
11:44 1,682.39 1,682.39 1,681.46 1,681.46 3,695.2K
11:45 1,681.74 1,681.97 1,681.49 1,681.97 4,048.5K
11:46 1,682.26 1,682.74 1,682.26 1,682.74 3,634.7K
11:47 1,682.75 1,682.79 1,682.67 1,682.79 1,473.6K
11:48 1,682.98 1,682.98 1,681.72 1,681.72 5,075.8K
11:49 1,681.85 1,681.85 1,681.55 1,681.73 1,005.1K
11:50 1,681.88 1,681.97 1,681.74 1,681.95 876.9K
11:51 1,681.95 1,681.95 1,681.32 1,681.32 2,967.1K
11:52 1,681.84 1,681.96 1,681.83 1,681.96 889.7K
11:53 1,681.57 1,681.58 1,681.19 1,681.19 2,370.8K
11:54 1,680.99 1,681.31 1,680.99 1,681.31 1,651.5K
11:55 1,681.41 1,681.61 1,681.41 1,681.52 1,018.7K
11:56 1,682.11 1,682.11 1,681.82 1,681.97 2,371.0K
11:57 1,682.00 1,682.00 1,681.38 1,681.38 3,808.9K
11:58 1,681.76 1,681.88 1,681.76 1,681.81 1,138.5K
11:59 1,681.78 1,681.78 1,681.45 1,681.45 940.4K
12:00 1,681.44 1,681.71 1,681.27 1,681.27 1,797.0K
12:01 1,681.37 1,681.55 1,681.20 1,681.55 2,381.9K
12:02 1,681.54 1,682.07 1,681.54 1,681.81 2,015.5K
12:03 1,681.80 1,682.34 1,681.60 1,682.27 1,668.4K
12:04 1,682.18 1,682.27 1,682.09 1,682.27 502.2K
12:05 1,682.82 1,683.13 1,682.82 1,683.12 1,116.7K
12:06 1,683.18 1,683.53 1,683.18 1,683.21 624.0K
12:07 1,683.42 1,684.37 1,683.42 1,684.37 3,037.5K
12:08 1,684.40 1,684.53 1,684.39 1,684.39 6,308.8K
12:09 1,684.67 1,684.92 1,683.75 1,683.91 4,045.8K
12:10 1,683.93 1,684.19 1,683.85 1,684.19 2,210.7K
12:11 1,684.49 1,684.49 1,684.11 1,684.11 1,737.9K
12:12 1,684.60 1,685.31 1,684.60 1,685.31 2,883.2K
12:13 1,685.11 1,685.65 1,685.11 1,685.65 1,194.3K
12:14 1,685.74 1,685.81 1,685.74 1,685.79 1,266.1K
12:15 1,685.74 1,685.74 1,685.64 1,685.65 1,687.7K
12:16 1,685.65 1,685.65 1,685.06 1,685.06 3,366.8K
12:17 1,685.00 1,685.46 1,685.00 1,685.46 554.9K
12:18 1,685.41 1,685.56 1,684.88 1,684.88 2,014.2K
12:19 1,684.90 1,685.45 1,684.90 1,685.45 1,253.7K
12:20 1,684.34 1,685.73 1,684.34 1,685.73 2,184.8K
12:21 1,685.44 1,685.92 1,685.35 1,685.54 877.3K
12:22 1,685.47 1,685.95 1,685.19 1,685.19 1,901.6K
12:23 1,685.16 1,685.75 1,685.16 1,685.75 1,565.0K
12:24 1,685.78 1,685.78 1,685.40 1,685.40 44.4K
12:25 1,685.01 1,685.01 1,684.75 1,684.94 1,770.0K
12:26 1,684.55 1,684.55 1,683.62 1,683.62 1,488.6K
12:27 1,683.65 1,683.83 1,683.65 1,683.75 612.4K
12:28 1,684.44 1,684.60 1,684.44 1,684.59 1,032.8K
12:29 1,685.48 1,685.70 1,685.46 1,685.70 1,593.3K
12:30 1,685.49 1,685.49 1,684.51 1,684.51 772.5K
12:31 1,684.64 1,685.35 1,684.64 1,685.35 1,232.6K
12:32 1,685.36 1,685.36 1,684.95 1,685.13 1,265.7K
12:33 1,684.85 1,685.64 1,684.82 1,684.82 2,787.5K
12:34 1,685.87 1,686.58 1,685.87 1,686.58 1,862.8K
12:35 1,686.35 1,686.95 1,686.13 1,686.40 4,648.5K
12:36 1,686.27 1,686.59 1,686.18 1,686.59 836.7K
12:37 1,686.86 1,687.14 1,686.86 1,686.91 1,782.3K
12:38 1,686.30 1,686.44 1,685.51 1,685.51 2,713.6K
12:39 1,684.82 1,685.89 1,684.74 1,685.89 8,344.6K
12:40 1,686.10 1,687.57 1,686.10 1,687.57 4,963.7K
12:41 1,687.74 1,687.90 1,687.56 1,687.56 3,193.0K
12:42 1,687.69 1,687.69 1,686.98 1,686.98 1,284.3K
12:43 1,687.19 1,687.27 1,686.85 1,687.06 4,472.0K
12:44 1,687.00 1,687.15 1,686.90 1,687.15 931.7K
12:45 1,687.60 1,687.60 1,687.28 1,687.28 1,884.2K
12:46 1,687.34 1,687.50 1,686.92 1,687.35 1,799.1K
12:47 1,687.35 1,687.48 1,687.06 1,687.06 397.7K
12:48 1,687.06 1,687.59 1,686.96 1,687.59 3,310.1K
12:49 1,687.80 1,687.80 1,687.21 1,687.21 1,855.4K
12:50 1,687.73 1,687.92 1,687.73 1,687.92 1,295.6K
12:51 1,687.75 1,688.09 1,687.75 1,688.09 1,587.0K
12:52 1,688.20 1,688.57 1,688.20 1,688.56 7,356.5K
12:53 1,688.53 1,688.53 1,688.15 1,688.25 1,998.3K
12:54 1,688.28 1,688.43 1,688.28 1,688.43 808.0K
12:55 1,688.25 1,688.27 1,688.23 1,688.24 1,449.7K
12:56 1,688.21 1,688.21 1,687.77 1,687.77 570.4K
12:57 1,687.69 1,687.89 1,687.69 1,687.89 625.7K
12:58 1,687.76 1,687.76 1,687.10 1,687.10 1,017.9K
12:59 1,687.39 1,687.39 1,686.71 1,687.33 705.0K
13:00 1,687.34 1,688.26 1,687.34 1,688.11 2,017.6K
13:01 1,688.26 1,688.26 1,688.10 1,688.10 1,883.4K
13:02 1,687.73 1,688.43 1,687.73 1,688.43 3,756.9K
13:03 1,688.42 1,688.51 1,688.41 1,688.41 892.0K
13:04 1,688.38 1,688.46 1,687.95 1,687.95 1,551.7K
13:05 1,688.39 1,688.39 1,687.48 1,687.48 4,581.4K
13:06 1,687.31 1,688.04 1,687.28 1,688.04 8,358.1K
13:07 1,687.95 1,688.08 1,687.95 1,688.06 1,563.5K
13:08 1,688.06 1,688.06 1,687.77 1,687.78 1,799.9K
13:09 1,687.85 1,688.37 1,687.85 1,688.24 1,025.5K
13:10 1,688.24 1,688.76 1,688.24 1,688.54 2,484.7K
13:11 1,688.69 1,688.89 1,688.52 1,688.52 2,560.6K
13:12 1,688.80 1,688.80 1,688.17 1,688.17 3,417.0K
13:13 1,687.89 1,689.19 1,687.89 1,689.19 5,163.5K
13:14 1,688.92 1,688.92 1,688.59 1,688.59 5,791.1K
13:15 1,688.59 1,688.81 1,688.59 1,688.72 623.7K
13:16 1,688.74 1,688.76 1,688.67 1,688.67 569.7K
13:17 1,689.06 1,689.06 1,688.81 1,688.81 2,466.7K
13:18 1,688.76 1,689.01 1,688.76 1,689.00 979.3K
13:19 1,688.99 1,688.99 1,688.52 1,688.52 219.1K
13:20 1,688.37 1,688.37 1,688.11 1,688.13 447.5K
13:21 1,688.17 1,688.52 1,688.17 1,688.49 1,756.2K
13:22 1,688.23 1,688.23 1,687.41 1,687.41 3,573.8K
13:23 1,687.27 1,687.74 1,687.27 1,687.72 1,285.7K
13:24 1,687.69 1,687.69 1,687.54 1,687.54 2,180.0K
13:25 1,687.67 1,687.69 1,687.61 1,687.64 888.0K
13:26 1,687.32 1,687.35 1,686.89 1,686.89 2,321.8K
13:27 1,687.08 1,687.34 1,687.05 1,687.34 716.1K
13:28 1,687.13 1,687.15 1,686.98 1,686.98 555.7K
13:29 1,687.14 1,687.61 1,687.14 1,687.61 2,754.4K
13:30 1,687.53 1,688.67 1,687.53 1,688.67 1,876.3K
13:31 1,688.55 1,688.61 1,688.52 1,688.61 3,213.3K
13:32 1,688.54 1,688.96 1,688.16 1,688.16 1,750.5K
13:33 1,689.14 1,690.26 1,689.03 1,690.26 9,275.2K
13:34 1,690.40 1,690.40 1,689.90 1,690.36 3,188.4K
13:35 1,690.87 1,690.93 1,690.82 1,690.82 2,736.2K
13:36 1,690.79 1,690.79 1,690.46 1,690.46 1,918.8K
13:37 1,690.15 1,690.40 1,689.93 1,689.93 612.6K
13:38 1,689.93 1,690.70 1,689.93 1,690.70 638.2K
13:39 1,690.59 1,690.88 1,690.59 1,690.88 975.2K
13:40 1,690.87 1,690.87 1,690.42 1,690.42 297.0K
13:41 1,690.72 1,690.72 1,690.43 1,690.49 837.1K
13:42 1,690.33 1,690.36 1,690.16 1,690.16 634.2K
13:43 1,690.08 1,690.68 1,690.08 1,690.62 323.9K
13:44 1,690.70 1,690.70 1,690.61 1,690.61 700.5K
13:45 1,690.73 1,690.77 1,690.53 1,690.53 649.5K
13:46 1,690.56 1,690.98 1,690.56 1,690.98 644.7K
13:47 1,690.86 1,691.04 1,690.86 1,691.04 1,905.1K
13:48 1,690.94 1,691.06 1,690.65 1,690.65 642.1K
13:49 1,690.77 1,690.88 1,690.68 1,690.83 1,313.1K
13:50 1,690.56 1,690.63 1,690.53 1,690.53 1,066.2K
13:51 1,690.14 1,690.32 1,690.09 1,690.32 2,419.2K
13:52 1,689.76 1,690.38 1,689.76 1,690.27 1,196.0K
13:53 1,690.21 1,690.34 1,690.21 1,690.34 667.9K
13:54 1,690.09 1,690.38 1,690.09 1,690.38 2,519.1K
13:55 1,690.32 1,690.62 1,689.93 1,690.62 1,185.0K
13:56 1,690.95 1,691.32 1,690.95 1,691.31 603.4K
13:57 1,691.27 1,691.77 1,691.27 1,691.77 2,466.2K
13:58 1,691.68 1,691.77 1,691.48 1,691.59 1,464.1K
13:59 1,691.51 1,691.52 1,691.47 1,691.47 852.9K
14:00 1,691.38 1,691.54 1,691.32 1,691.54 655.6K
14:01 1,692.08 1,692.08 1,691.62 1,691.65 7,933.9K
14:02 1,691.91 1,692.22 1,691.86 1,691.93 1,094.3K
14:03 1,691.98 1,692.02 1,691.94 1,691.95 615.7K
14:04 1,692.29 1,692.29 1,692.02 1,692.05 3,532.5K
14:05 1,692.05 1,692.34 1,691.69 1,691.69 1,771.3K
14:06 1,691.74 1,691.91 1,691.74 1,691.91 436.8K
14:07 1,692.09 1,692.78 1,692.09 1,692.61 2,914.1K
14:08 1,692.76 1,693.42 1,692.76 1,693.42 7,564.2K
14:09 1,693.76 1,693.77 1,693.59 1,693.59 2,354.5K
14:10 1,692.85 1,693.11 1,692.75 1,693.11 4,684.5K
14:11 1,693.02 1,693.10 1,692.84 1,693.10 1,127.9K
14:12 1,693.17 1,693.17 1,692.91 1,693.03 5,127.4K
14:13 1,693.10 1,693.29 1,693.05 1,693.11 1,381.1K
14:14 1,693.25 1,693.31 1,692.90 1,693.31 1,958.2K
14:15 1,693.21 1,693.27 1,693.21 1,693.26 760.7K
14:16 1,693.33 1,693.81 1,692.94 1,693.81 2,644.6K
14:17 1,693.79 1,693.79 1,693.27 1,693.27 1,505.7K
14:18 1,693.25 1,693.25 1,692.65 1,692.65 3,120.5K
14:19 1,692.91 1,692.91 1,692.68 1,692.88 516.6K
14:20 1,692.94 1,693.46 1,692.91 1,693.46 1,473.6K
14:21 1,693.63 1,694.06 1,693.63 1,693.98 2,427.0K
14:22 1,693.94 1,693.94 1,693.28 1,693.28 4,066.3K
14:23 1,693.47 1,693.47 1,692.89 1,693.05 2,956.6K
14:24 1,693.13 1,693.28 1,693.07 1,693.23 1,279.7K
14:25 1,693.08 1,693.69 1,693.08 1,693.66 1,334.9K
14:26 1,694.17 1,694.17 1,693.90 1,693.94 1,659.6K
14:27 1,693.85 1,694.12 1,693.85 1,694.12 2,260.8K
14:28 1,694.19 1,694.19 1,694.04 1,694.11 1,568.3K
14:29 1,694.16 1,694.21 1,693.91 1,693.91 2,225.8K
14:30 1,694.19 1,694.55 1,694.19 1,694.33 2,851.0K
14:31 1,694.35 1,694.70 1,694.35 1,694.70 1,858.8K
14:32 1,694.64 1,695.00 1,694.64 1,695.00 1,802.1K
14:33 1,694.90 1,694.90 1,694.64 1,694.69 801.3K
14:34 1,694.68 1,695.13 1,694.68 1,695.13 2,767.3K
14:35 1,694.87 1,694.87 1,694.13 1,694.13 3,430.3K
14:36 1,694.05 1,694.05 1,693.51 1,693.51 497.8K
14:37 1,693.41 1,693.68 1,693.41 1,693.56 728.6K
14:38 1,693.27 1,693.62 1,693.27 1,693.62 2,714.8K
14:39 1,693.23 1,693.23 1,692.65 1,692.65 971.9K
14:40 1,692.58 1,692.90 1,692.58 1,692.81 676.8K
14:41 1,692.81 1,692.89 1,692.81 1,692.89 1,269.7K
14:42 1,693.26 1,693.26 1,693.00 1,693.10 1,112.4K
14:43 1,693.10 1,693.49 1,693.06 1,693.49 616.7K
14:44 1,693.70 1,693.99 1,693.67 1,693.99 1,061.1K
14:45 1,693.99 1,694.14 1,693.96 1,694.14 283.8K
14:46 1,694.00 1,694.12 1,693.63 1,693.63 425.8K
14:47 1,693.73 1,693.75 1,693.69 1,693.69 503.7K
14:48 1,693.80 1,693.80 1,693.60 1,693.73 804.6K
14:49 1,693.91 1,693.91 1,693.63 1,693.86 3,786.6K
14:50 1,693.72 1,693.73 1,693.45 1,693.73 1,370.6K
14:51 1,693.82 1,693.82 1,693.23 1,693.50 810.9K
14:52 1,692.98 1,693.13 1,692.98 1,692.99 1,938.0K
14:53 1,692.53 1,692.58 1,692.52 1,692.52 1,353.5K
14:54 1,692.53 1,692.63 1,692.53 1,692.53 3,832.8K
14:55 1,692.32 1,692.60 1,692.15 1,692.60 1,172.5K
14:56 1,692.60 1,692.71 1,692.16 1,692.16 2,568.7K
14:57 1,692.39 1,692.50 1,692.30 1,692.42 207.0K
14:58 1,692.52 1,692.52 1,692.29 1,692.29 177.4K
14:59 1,692.11 1,692.11 1,691.92 1,691.92 635.7K
15:00 1,692.31 1,692.58 1,692.31 1,692.50 2,793.1K
15:01 1,692.60 1,692.60 1,692.12 1,692.54 922.4K
15:02 1,692.60 1,692.98 1,692.60 1,692.91 386.1K
15:03 1,692.94 1,693.03 1,692.94 1,693.03 419.6K
15:04 1,692.98 1,693.07 1,692.98 1,693.04 760.3K
15:05 1,693.27 1,693.44 1,693.25 1,693.25 1,068.1K
15:06 1,693.27 1,693.27 1,692.98 1,693.05 2,388.3K
15:07 1,692.92 1,692.92 1,692.71 1,692.78 1,382.5K
15:08 1,692.70 1,693.26 1,692.70 1,693.26 385.3K
15:09 1,693.00 1,693.07 1,692.94 1,693.06 766.1K
15:10 1,693.00 1,693.06 1,692.81 1,692.81 446.2K
15:11 1,692.87 1,693.41 1,692.87 1,693.12 1,191.2K
15:12 1,693.08 1,693.22 1,693.08 1,693.08 409.2K
15:13 1,692.95 1,692.95 1,692.59 1,692.65 1,642.8K
15:14 1,692.67 1,692.73 1,692.67 1,692.72 261.8K
15:15 1,692.84 1,693.33 1,692.81 1,693.33 733.7K
15:16 1,693.33 1,693.33 1,693.28 1,693.30 1,119.1K
15:17 1,693.53 1,693.79 1,693.53 1,693.71 2,345.0K
15:18 1,693.71 1,693.91 1,693.66 1,693.91 754.0K
15:19 1,693.77 1,693.91 1,693.74 1,693.91 1,148.6K
15:20 1,693.91 1,693.91 1,693.59 1,693.84 474.5K
15:21 1,693.71 1,693.73 1,693.61 1,693.61 252.6K
15:22 1,693.72 1,694.21 1,693.72 1,694.21 269.5K
15:23 1,694.05 1,694.50 1,694.05 1,694.07 1,103.3K
15:24 1,694.22 1,694.82 1,693.83 1,694.82 1,539.5K
15:25 1,695.15 1,695.42 1,695.15 1,695.41 19,333.3K
15:26 1,695.40 1,695.80 1,695.40 1,695.53 1,505.3K
15:27 1,695.61 1,695.61 1,695.45 1,695.45 2,564.9K
15:28 1,695.50 1,695.70 1,695.44 1,695.70 8,348.2K
15:29 1,696.06 1,696.19 1,695.85 1,696.19 6,006.1K
15:30 1,696.06 1,697.18 1,696.06 1,697.18 3,795.2K
15:31 1,697.25 1,697.34 1,697.25 1,697.30 1,907.1K
15:32 1,697.23 1,697.23 1,697.00 1,697.05 2,298.2K
15:33 1,697.12 1,697.17 1,696.71 1,697.02 890.8K
15:34 1,697.38 1,697.52 1,697.38 1,697.52 1,924.8K
15:35 1,697.43 1,697.83 1,697.43 1,697.83 1,520.2K
15:36 1,697.91 1,698.24 1,697.91 1,698.03 4,421.1K
15:37 1,698.09 1,698.62 1,698.01 1,698.62 2,271.3K
15:38 1,698.84 1,698.92 1,698.69 1,698.69 1,789.1K
15:39 1,698.60 1,699.38 1,698.57 1,699.38 3,292.0K
15:40 1,699.53 1,699.53 1,699.29 1,699.39 3,667.8K
15:41 1,699.30 1,699.59 1,699.30 1,699.59 1,945.0K
15:42 1,699.59 1,699.73 1,699.50 1,699.50 1,556.0K
15:43 1,699.92 1,699.92 1,699.63 1,699.63 1,569.1K
15:44 1,699.81 1,699.81 1,699.34 1,699.34 2,913.5K
15:45 1,699.33 1,699.36 1,699.08 1,699.08 740.0K
15:46 1,698.92 1,699.04 1,698.80 1,698.80 3,485.5K
15:47 1,698.68 1,698.98 1,698.68 1,698.95 485.0K
15:48 1,698.95 1,699.33 1,698.95 1,699.33 1,170.2K
15:49 1,699.60 1,699.74 1,699.34 1,699.34 1,596.6K
15:50 1,699.48 1,699.48 1,699.17 1,699.18 2,019.9K
15:51 1,699.26 1,699.32 1,699.18 1,699.32 1,155.1K
15:52 1,699.39 1,699.39 1,698.60 1,698.60 333.0K
15:53 1,698.79 1,698.86 1,698.52 1,698.80 730.2K
15:54 1,698.78 1,698.78 1,697.77 1,697.77 638.6K
15:55 1,697.86 1,698.01 1,697.86 1,698.01 671.7K
15:56 1,697.95 1,698.15 1,697.94 1,698.15 1,407.5K
15:57 1,698.41 1,698.92 1,698.41 1,698.92 367.0K
15:58 1,698.93 1,698.93 1,698.73 1,698.73 2,096.5K
15:59 1,698.86 1,698.89 1,698.67 1,698.67 346.6K
16:00 1,698.60 1,698.78 1,698.59 1,698.78 1,383.9K
16:01 1,698.88 1,699.10 1,698.82 1,698.82 1,523.9K
16:02 1,699.78 1,700.18 1,699.78 1,699.97 4,722.1K
16:03 1,699.96 1,700.29 1,699.96 1,700.12 11,610.3K
16:04 1,700.15 1,700.38 1,700.04 1,700.38 2,091.1K
16:05 1,700.17 1,700.76 1,700.01 1,700.76 3,077.5K
16:06 1,700.71 1,700.71 1,700.33 1,700.40 3,785.6K
16:07 1,700.19 1,701.55 1,700.16 1,701.55 14,323.3K
16:08 1,701.59 1,701.59 1,700.98 1,701.20 3,295.0K
16:09 1,701.46 1,702.66 1,701.46 1,702.66 6,660.9K
16:10 1,702.97 1,702.98 1,702.73 1,702.73 4,368.6K
16:11 1,702.59 1,702.59 1,701.84 1,702.20 4,697.5K
16:12 1,702.16 1,702.57 1,702.16 1,702.57 2,366.5K
16:13 1,702.55 1,702.88 1,702.54 1,702.54 4,020.6K
16:14 1,702.39 1,702.82 1,702.39 1,702.82 5,395.7K
16:15 1,702.82 1,702.94 1,702.70 1,702.94 1,872.4K
16:16 1,703.46 1,703.46 1,702.87 1,703.44 6,793.5K
16:17 1,703.36 1,703.67 1,703.36 1,703.63 1,973.5K
16:18 1,703.80 1,704.12 1,703.80 1,703.94 5,228.2K
16:19 1,704.07 1,704.36 1,704.06 1,704.36 4,598.4K
16:20 1,704.15 1,705.02 1,704.15 1,705.02 5,698.8K
16:21 1,705.02 1,705.03 1,704.80 1,704.98 1,744.3K
16:22 1,704.77 1,704.77 1,704.68 1,704.69 3,838.7K
16:23 1,704.32 1,704.32 1,703.78 1,703.99 2,142.2K
16:24 1,703.49 1,703.95 1,703.49 1,703.85 3,983.6K
16:25 1,703.95 1,704.19 1,703.78 1,704.19 1,143.4K
16:26 1,703.65 1,703.91 1,703.38 1,703.38 1,669.3K
16:27 1,703.35 1,703.45 1,702.65 1,702.65 8,659.1K
16:28 1,702.52 1,703.72 1,702.52 1,703.63 5,011.4K
16:29 1,703.54 1,703.95 1,703.54 1,703.95 782.0K
16:30 1,703.99 1,704.31 1,703.99 1,704.04 3,682.2K
16:31 1,704.07 1,704.10 1,703.71 1,703.71 1,281.7K
16:32 1,703.79 1,703.80 1,703.19 1,703.19 1,639.5K
16:33 1,703.25 1,703.25 1,702.71 1,702.71 1,110.2K
16:34 1,703.84 1,704.01 1,703.80 1,703.85 11,206.4K
16:35 1,704.05 1,704.51 1,704.05 1,704.51 5,453.6K
16:36 1,704.57 1,704.93 1,704.57 1,704.93 5,589.0K
16:37 1,704.84 1,705.38 1,704.84 1,705.38 3,785.9K
16:38 1,705.56 1,706.27 1,705.55 1,706.27 11,802.8K
16:39 1,706.16 1,706.88 1,706.16 1,706.88 5,743.7K
16:40 1,706.95 1,707.47 1,706.95 1,707.47 6,435.4K
16:41 1,707.49 1,707.57 1,707.48 1,707.57 4,753.7K
16:42 1,708.44 1,709.01 1,708.44 1,709.01 20,603.3K
16:43 1,709.01 1,709.24 1,708.49 1,708.67 9,104.7K
16:44 1,708.54 1,708.76 1,708.54 1,708.68 11,673.9K
16:45 1,708.51 1,709.16 1,708.51 1,708.90 4,698.0K
16:46 1,708.74 1,708.99 1,708.68 1,708.99 6,006.3K
16:47 1,708.87 1,708.87 1,708.13 1,708.13 7,443.4K
16:48 1,708.20 1,708.20 1,707.86 1,708.20 3,670.3K
16:49 1,708.13 1,708.13 1,707.23 1,707.58 7,704.8K
16:50 1,707.65 1,707.88 1,707.44 1,707.46 2,331.5K
16:51 1,707.75 1,707.75 1,707.22 1,707.22 3,173.3K
16:52 1,707.31 1,707.31 1,706.52 1,706.81 9,236.9K
16:53 1,706.37 1,706.67 1,706.37 1,706.67 4,255.2K
16:54 1,706.59 1,708.19 1,706.59 1,708.19 6,550.1K
16:55 1,708.56 1,709.38 1,708.56 1,709.38 8,343.3K
16:56 1,709.36 1,709.39 1,708.81 1,708.81 7,086.8K
16:57 1,708.28 1,709.25 1,708.28 1,708.98 6,122.3K
16:58 1,708.93 1,708.98 1,708.79 1,708.98 2,154.9K
16:59 1,708.88 1,708.88 1,708.59 1,708.70 9,075.0K
17:00 1,708.83 1,708.83 1,708.15 1,708.15 1,916.0K
17:01 1,708.15 1,708.31 1,708.02 1,708.02 4,291.9K
17:02 1,708.16 1,708.28 1,708.16 1,708.26 3,280.8K
17:03 1,707.87 1,707.87 1,707.39 1,707.39 2,971.0K
17:04 1,707.48 1,708.00 1,707.48 1,707.81 2,645.7K
17:05 1,707.88 1,707.88 1,707.59 1,707.75 2,073.9K
17:06 1,707.80 1,707.80 1,706.65 1,706.65 2,215.6K
17:07 1,705.99 1,706.61 1,705.99 1,706.24 4,206.3K
17:08 1,705.95 1,706.23 1,705.95 1,706.00 1,964.6K
17:09 1,705.88 1,706.27 1,705.88 1,706.27 5,787.2K
17:10 1,705.91 1,706.88 1,705.91 1,706.88 1,665.4K
17:11 1,706.84 1,706.84 1,706.65 1,706.65 1,128.5K
17:12 1,706.37 1,706.37 1,706.23 1,706.36 924.8K
17:13 1,706.30 1,706.30 1,706.25 1,706.27 626.5K
17:14 1,706.20 1,706.20 1,706.08 1,706.08 2,923.8K
17:15 1,705.92 1,706.11 1,705.85 1,705.85 1,311.9K
17:16 1,705.84 1,706.22 1,705.84 1,706.22 4,156.0K
17:17 1,705.60 1,705.86 1,705.60 1,705.81 1,510.4K
17:18 1,705.67 1,705.81 1,705.66 1,705.66 4,398.8K
17:19 1,705.50 1,705.79 1,705.27 1,705.73 2,307.4K
17:20 1,705.39 1,705.43 1,705.25 1,705.25 1,189.6K
17:21 1,705.04 1,705.22 1,705.04 1,705.10 565.6K
17:22 1,705.21 1,705.37 1,705.12 1,705.12 504.3K
17:23 1,705.14 1,705.14 1,704.57 1,704.57 1,915.7K
17:24 1,704.33 1,704.63 1,704.33 1,704.59 829.1K
17:25 1,704.71 1,704.71 1,704.28 1,704.28 1,727.9K
17:26 1,704.23 1,704.53 1,704.23 1,704.48 2,189.1K
17:27 1,704.25 1,704.44 1,704.11 1,704.44 2,529.6K
17:28 1,703.71 1,703.79 1,703.63 1,703.63 3,517.2K
17:29 1,703.43 1,703.43 1,702.35 1,702.35 7,173.1K
17:30 1,702.45 1,703.09 1,702.45 1,702.84 2,344.3K
17:31 1,702.74 1,702.86 1,702.43 1,702.59 2,867.3K
17:32 1,702.84 1,702.84 1,702.20 1,702.20 607.5K
17:33 1,702.17 1,702.17 1,701.97 1,702.01 2,246.9K
17:34 1,701.75 1,701.88 1,701.64 1,701.88 1,732.9K
17:35 1,701.93 1,702.67 1,701.93 1,702.51 2,980.0K
17:36 1,702.51 1,704.06 1,702.51 1,704.06 4,266.4K
17:37 1,704.25 1,704.37 1,704.25 1,704.35 6,858.6K
17:38 1,704.29 1,704.57 1,703.95 1,703.95 940.5K
17:39 1,704.17 1,704.93 1,704.17 1,704.66 830.8K
17:40 1,704.47 1,704.54 1,704.42 1,704.42 959.1K
17:41 1,704.80 1,705.26 1,704.80 1,705.17 1,561.7K
17:42 1,705.16 1,705.16 1,704.25 1,704.25 1,493.9K
17:43 1,703.88 1,703.95 1,703.88 1,703.95 862.3K
17:44 1,703.47 1,703.66 1,703.36 1,703.36 1,057.7K
17:45 1,703.05 1,703.30 1,703.02 1,703.02 5,241.2K
17:46 1,702.75 1,703.52 1,702.51 1,703.52 2,049.3K
17:47 1,703.69 1,704.53 1,703.69 1,704.53 934.0K
17:48 1,704.54 1,704.54 1,704.20 1,704.44 735.1K
17:49 1,704.66 1,704.66 1,704.25 1,704.25 1,979.1K
17:50 1,704.20 1,704.47 1,704.02 1,704.02 1,065.5K
17:51 1,704.27 1,704.32 1,704.15 1,704.25 694.5K
17:52 1,704.38 1,704.50 1,704.14 1,704.50 916.8K
17:53 1,704.56 1,705.20 1,704.56 1,705.20 1,559.8K
17:54 1,705.11 1,705.21 1,705.05 1,705.21 2,433.3K
17:55 1,705.60 1,705.74 1,705.56 1,705.56 1,111.0K
17:56 1,705.66 1,706.27 1,705.66 1,706.27 5,692.9K
17:57 1,705.74 1,705.85 1,705.68 1,705.68 1,278.6K
17:58 1,705.58 1,705.58 1,705.14 1,705.26 1,157.7K
17:59 1,705.21 1,705.21 1,704.54 1,704.54 777.7K
18:00 1,704.34 1,704.57 1,704.29 1,704.57 797.7K
18:01 1,704.39 1,704.39 1,704.26 1,704.26 574.1K
18:02 1,704.38 1,704.56 1,704.38 1,704.48 2,854.8K
18:03 1,704.48 1,704.83 1,704.48 1,704.68 3,823.9K
18:04 1,704.52 1,704.52 1,703.81 1,703.86 1,452.6K
18:05 1,704.13 1,704.58 1,704.13 1,704.58 2,900.1K
18:06 1,704.66 1,704.82 1,704.37 1,704.82 874.6K
18:07 1,704.77 1,704.77 1,704.53 1,704.67 437.6K
18:08 1,704.69 1,704.86 1,704.69 1,704.86 1,417.2K
18:09 1,704.81 1,704.81 1,704.08 1,704.08 2,698.5K
18:10 1,703.70 1,704.26 1,703.70 1,703.85 3,224.9K
18:11 1,703.33 1,703.33 1,702.81 1,702.99 3,065.0K
18:12 1,703.27 1,703.27 1,702.95 1,703.04 1,021.0K
18:13 1,703.22 1,703.52 1,703.22 1,703.38 2,465.5K
18:14 1,703.27 1,703.68 1,703.27 1,703.68 3,201.9K
18:15 1,703.75 1,703.91 1,703.72 1,703.91 1,584.7K
18:16 1,703.64 1,703.93 1,703.55 1,703.93 501.8K
18:17 1,703.92 1,704.13 1,703.92 1,704.13 136.5K
18:18 1,704.16 1,704.16 1,703.92 1,703.92 186.2K
18:19 1,703.86 1,703.97 1,703.69 1,703.97 249.1K
18:20 1,703.91 1,703.91 1,703.64 1,703.67 1,320.4K
18:21 1,703.82 1,704.55 1,703.82 1,704.43 1,218.5K
18:22 1,704.49 1,704.49 1,704.11 1,704.11 562.9K
18:23 1,704.14 1,704.74 1,704.02 1,704.74 1,530.9K
18:24 1,704.42 1,705.36 1,704.42 1,705.36 1,442.8K
18:25 1,705.36 1,705.52 1,705.36 1,705.46 1,230.7K
18:26 1,705.46 1,705.86 1,705.28 1,705.48 6,671.1K
18:27 1,705.44 1,705.44 1,704.81 1,704.81 2,795.6K
18:28 1,704.93 1,705.18 1,704.93 1,705.18 5,874.0K
18:29 1,705.19 1,705.29 1,705.17 1,705.29 806.2K
18:30 1,705.25 1,705.80 1,705.25 1,705.80 2,737.3K
18:31 1,705.51 1,705.82 1,705.51 1,705.73 2,519.8K
18:32 1,705.80 1,705.80 1,705.53 1,705.54 2,274.1K
18:33 1,705.72 1,705.81 1,705.43 1,705.59 2,795.1K
18:34 1,705.77 1,705.94 1,705.42 1,705.42 1,652.9K
18:35 1,705.60 1,705.91 1,705.60 1,705.91 568.2K
18:36 1,705.68 1,706.10 1,705.68 1,706.10 5,491.5K
18:37 1,706.20 1,706.47 1,706.17 1,706.47 569.6K
18:38 1,706.23 1,706.69 1,706.21 1,706.21 3,155.9K
18:39 1,705.63 1,705.83 1,705.63 1,705.75 3,849.4K
18:40 1,705.48 1,705.48 1,705.48 1,705.48 1,103.8K
18:51 1,706.02 1,706.02 1,706.02 1,706.02 25,035.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음