MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ 러시아 연방 →
1,543.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,715.95 1,719.35 1,715.95 1,719.35 1,324.8K
09:51 1,718.16 1,718.69 1,718.16 1,718.69 1,006.9K
09:52 1,718.52 1,718.62 1,718.02 1,718.02 4,937.3K
09:53 1,718.34 1,718.35 1,718.31 1,718.31 1,652.5K
09:54 1,718.34 1,718.96 1,718.34 1,718.94 792.0K
09:55 1,719.55 1,719.55 1,719.13 1,719.52 2,031.6K
09:56 1,719.54 1,719.54 1,718.88 1,718.92 1,051.5K
09:57 1,718.85 1,718.93 1,718.80 1,718.80 3,440.1K
09:58 1,718.75 1,718.84 1,718.75 1,718.75 2,648.6K
09:59 1,718.61 1,718.61 1,718.10 1,718.10 9,385.6K
10:00 1,718.35 1,728.35 1,718.35 1,728.35 11,137.1K
10:01 1,728.03 1,728.03 1,727.36 1,727.82 16,237.6K
10:02 1,727.27 1,730.11 1,727.27 1,730.11 10,840.7K
10:03 1,729.74 1,730.42 1,729.52 1,730.42 7,539.2K
10:04 1,730.13 1,730.25 1,729.63 1,730.17 4,205.6K
10:05 1,730.25 1,731.00 1,730.22 1,730.48 9,045.9K
10:06 1,730.70 1,730.70 1,730.18 1,730.18 8,608.1K
10:07 1,730.14 1,730.38 1,729.19 1,730.38 9,336.0K
10:08 1,730.44 1,730.44 1,730.04 1,730.18 5,573.3K
10:09 1,730.00 1,730.00 1,729.13 1,729.18 4,270.9K
10:10 1,729.35 1,729.35 1,729.02 1,729.02 2,955.2K
10:11 1,729.44 1,729.47 1,729.35 1,729.47 2,524.7K
10:12 1,729.01 1,729.27 1,728.83 1,729.00 6,585.9K
10:13 1,729.28 1,729.28 1,727.98 1,727.98 4,077.1K
10:14 1,727.60 1,727.60 1,726.05 1,726.05 5,591.6K
10:15 1,726.59 1,727.74 1,726.37 1,727.74 7,488.5K
10:16 1,727.58 1,727.58 1,726.56 1,726.56 2,586.2K
10:17 1,726.48 1,726.62 1,726.28 1,726.62 3,538.4K
10:18 1,727.00 1,727.00 1,726.86 1,727.00 3,575.7K
10:19 1,726.97 1,728.19 1,726.25 1,728.19 12,958.1K
10:20 1,728.40 1,730.05 1,728.40 1,729.93 10,493.5K
10:21 1,729.76 1,730.82 1,729.59 1,729.59 8,433.9K
10:22 1,728.73 1,730.07 1,728.73 1,729.68 10,707.5K
10:23 1,728.96 1,728.96 1,727.94 1,728.62 7,380.6K
10:24 1,728.98 1,728.98 1,728.64 1,728.83 8,562.3K
10:25 1,728.26 1,728.60 1,728.26 1,728.54 4,121.1K
10:26 1,728.57 1,730.03 1,728.57 1,730.03 4,687.0K
10:27 1,730.14 1,730.18 1,729.87 1,730.18 6,048.9K
10:28 1,730.51 1,730.54 1,730.13 1,730.54 3,991.9K
10:29 1,730.64 1,730.98 1,730.61 1,730.76 2,870.4K
10:30 1,730.93 1,730.98 1,730.82 1,730.97 5,227.2K
10:31 1,730.88 1,730.91 1,730.78 1,730.78 4,751.8K
10:32 1,729.90 1,730.60 1,729.51 1,729.51 3,918.5K
10:33 1,729.33 1,729.43 1,728.68 1,728.68 9,717.2K
10:34 1,729.07 1,729.07 1,728.08 1,728.08 5,745.7K
10:35 1,727.85 1,728.12 1,727.65 1,727.65 2,168.9K
10:36 1,728.36 1,728.43 1,727.97 1,728.43 2,530.0K
10:37 1,728.72 1,728.73 1,728.48 1,728.48 6,388.9K
10:38 1,728.06 1,728.20 1,727.92 1,728.20 2,336.5K
10:39 1,728.11 1,728.61 1,728.11 1,728.61 2,591.2K
10:40 1,728.27 1,728.39 1,728.04 1,728.39 2,842.3K
10:41 1,728.23 1,728.69 1,728.23 1,728.55 2,434.0K
10:42 1,728.53 1,728.70 1,728.35 1,728.70 1,933.4K
10:43 1,728.75 1,728.77 1,728.54 1,728.54 5,013.7K
10:44 1,728.83 1,729.18 1,728.83 1,728.93 5,840.0K
10:45 1,728.90 1,729.22 1,728.86 1,729.22 1,772.9K
10:46 1,729.10 1,729.23 1,728.99 1,729.23 1,687.0K
10:47 1,729.97 1,729.97 1,729.73 1,729.73 6,417.2K
10:48 1,730.25 1,730.67 1,730.13 1,730.67 3,140.3K
10:49 1,730.73 1,730.73 1,730.65 1,730.65 1,791.5K
10:50 1,731.20 1,731.67 1,731.20 1,731.67 4,139.1K
10:51 1,731.55 1,731.55 1,730.67 1,730.67 7,454.2K
10:52 1,730.96 1,731.68 1,730.96 1,731.68 12,967.4K
10:53 1,731.75 1,731.87 1,731.70 1,731.70 3,767.8K
10:54 1,731.27 1,731.52 1,731.16 1,731.52 2,853.1K
10:55 1,731.79 1,732.30 1,731.79 1,732.03 4,990.0K
10:56 1,732.07 1,733.05 1,732.07 1,733.05 8,876.9K
10:57 1,733.49 1,733.88 1,733.16 1,733.16 15,661.9K
10:58 1,732.94 1,733.69 1,732.94 1,733.63 8,316.5K
10:59 1,733.32 1,733.95 1,733.32 1,733.92 2,593.2K
11:00 1,734.22 1,734.47 1,734.03 1,734.03 9,426.4K
11:01 1,733.90 1,734.48 1,733.69 1,733.69 8,406.8K
11:02 1,732.94 1,733.07 1,732.78 1,732.94 4,785.1K
11:03 1,732.91 1,732.91 1,732.16 1,732.16 4,404.3K
11:04 1,732.31 1,732.31 1,732.09 1,732.09 2,114.4K
11:05 1,732.47 1,732.92 1,732.47 1,732.88 2,726.4K
11:06 1,732.92 1,732.92 1,732.03 1,732.03 2,470.0K
11:07 1,732.10 1,732.10 1,731.47 1,731.66 11,361.9K
11:08 1,731.69 1,731.72 1,731.39 1,731.39 1,068.6K
11:09 1,731.05 1,731.05 1,730.74 1,730.89 5,918.7K
11:10 1,731.07 1,731.07 1,730.94 1,731.03 2,037.3K
11:11 1,731.20 1,731.20 1,730.92 1,730.93 2,768.2K
11:12 1,731.35 1,732.42 1,731.35 1,731.58 2,939.3K
11:13 1,731.85 1,732.40 1,731.56 1,732.40 6,139.7K
11:14 1,732.36 1,732.80 1,732.27 1,732.80 1,416.0K
11:15 1,732.43 1,732.70 1,732.20 1,732.20 4,172.8K
11:16 1,732.31 1,732.31 1,731.86 1,731.86 3,058.0K
11:17 1,732.08 1,732.08 1,731.83 1,731.83 1,924.0K
11:18 1,732.58 1,732.58 1,732.54 1,732.56 3,039.3K
11:19 1,732.54 1,732.71 1,732.30 1,732.71 4,891.1K
11:20 1,732.81 1,732.92 1,732.67 1,732.67 5,463.0K
11:21 1,732.59 1,732.92 1,732.48 1,732.48 2,929.5K
11:22 1,732.18 1,732.68 1,732.18 1,732.22 2,887.7K
11:23 1,732.88 1,732.88 1,732.33 1,732.33 1,162.9K
11:24 1,732.17 1,732.78 1,732.17 1,732.57 5,795.8K
11:25 1,732.80 1,733.06 1,732.75 1,732.75 3,135.2K
11:26 1,732.56 1,733.21 1,732.56 1,733.20 2,155.4K
11:27 1,733.29 1,733.38 1,733.08 1,733.08 2,368.2K
11:28 1,733.22 1,733.22 1,732.40 1,732.40 12,662.1K
11:29 1,733.03 1,733.03 1,732.00 1,732.37 4,947.8K
11:30 1,732.35 1,732.35 1,732.16 1,732.16 4,088.6K
11:31 1,732.32 1,732.43 1,732.27 1,732.43 3,400.1K
11:32 1,732.30 1,732.30 1,731.83 1,731.83 1,479.3K
11:33 1,731.27 1,731.84 1,731.27 1,731.63 1,286.9K
11:34 1,731.40 1,732.11 1,731.40 1,732.11 3,854.5K
11:35 1,731.92 1,732.61 1,731.92 1,732.61 4,564.0K
11:36 1,732.41 1,732.81 1,732.41 1,732.60 4,961.3K
11:37 1,732.58 1,732.97 1,732.58 1,732.97 1,678.8K
11:38 1,732.72 1,732.78 1,732.51 1,732.64 2,620.0K
11:39 1,732.50 1,732.50 1,732.20 1,732.46 1,385.9K
11:40 1,732.76 1,732.76 1,731.79 1,732.07 1,140.2K
11:41 1,731.15 1,731.28 1,730.78 1,730.78 12,933.4K
11:42 1,730.04 1,730.80 1,730.04 1,730.80 3,964.4K
11:43 1,731.00 1,731.00 1,730.90 1,730.91 957.8K
11:44 1,730.41 1,730.91 1,730.41 1,730.91 1,313.9K
11:45 1,730.87 1,730.87 1,730.34 1,730.56 1,569.4K
11:46 1,731.08 1,731.35 1,731.08 1,731.35 1,578.4K
11:47 1,731.20 1,731.37 1,731.02 1,731.02 2,086.0K
11:48 1,732.24 1,732.72 1,732.24 1,732.51 3,622.0K
11:49 1,732.55 1,732.75 1,732.55 1,732.56 4,367.2K
11:50 1,732.20 1,733.12 1,732.20 1,733.12 14,669.9K
11:51 1,733.00 1,733.00 1,732.83 1,732.83 2,300.5K
11:52 1,732.52 1,732.52 1,732.16 1,732.26 3,413.3K
11:53 1,732.48 1,732.48 1,732.12 1,732.12 1,770.4K
11:54 1,731.97 1,732.33 1,731.97 1,732.24 2,915.7K
11:55 1,732.40 1,732.75 1,732.25 1,732.75 1,354.4K
11:56 1,732.78 1,733.45 1,732.78 1,733.15 5,894.4K
11:57 1,733.22 1,733.37 1,733.21 1,733.37 1,968.2K
11:58 1,733.67 1,734.20 1,733.67 1,734.20 7,768.6K
11:59 1,734.00 1,734.37 1,734.00 1,734.26 3,260.4K
12:00 1,734.58 1,734.97 1,734.58 1,734.95 9,198.7K
12:01 1,735.16 1,735.16 1,734.81 1,735.14 3,539.4K
12:02 1,735.37 1,735.37 1,735.10 1,735.10 2,498.1K
12:03 1,735.06 1,735.06 1,734.79 1,734.79 676.3K
12:04 1,734.39 1,734.90 1,734.39 1,734.90 5,647.8K
12:05 1,735.32 1,735.32 1,734.94 1,734.94 4,643.2K
12:06 1,734.92 1,735.06 1,734.72 1,734.92 7,386.2K
12:07 1,735.01 1,735.01 1,734.88 1,734.94 1,224.0K
12:08 1,735.07 1,735.08 1,733.99 1,733.99 9,154.1K
12:09 1,734.11 1,734.11 1,733.86 1,734.06 989.7K
12:10 1,733.82 1,733.82 1,733.61 1,733.80 1,285.9K
12:11 1,733.50 1,733.50 1,733.18 1,733.42 2,145.6K
12:12 1,733.47 1,734.31 1,733.47 1,734.31 7,189.7K
12:13 1,734.25 1,734.29 1,734.13 1,734.13 4,009.9K
12:14 1,734.14 1,734.60 1,734.08 1,734.60 5,307.9K
12:15 1,734.42 1,734.83 1,734.42 1,734.83 5,396.4K
12:16 1,734.76 1,735.08 1,734.76 1,735.07 2,017.9K
12:17 1,734.97 1,735.37 1,734.97 1,735.37 3,593.2K
12:18 1,735.44 1,735.71 1,735.25 1,735.71 2,333.6K
12:19 1,735.40 1,735.53 1,735.35 1,735.43 5,087.6K
12:20 1,735.02 1,735.63 1,734.88 1,735.32 1,788.3K
12:21 1,735.10 1,735.14 1,734.89 1,734.89 945.8K
12:22 1,734.85 1,734.98 1,734.36 1,734.98 3,616.9K
12:23 1,734.74 1,734.74 1,734.26 1,734.26 5,102.9K
12:24 1,733.88 1,734.20 1,733.76 1,733.82 2,485.1K
12:25 1,734.09 1,734.85 1,734.09 1,734.85 2,156.5K
12:26 1,734.47 1,734.63 1,734.08 1,734.08 688.3K
12:27 1,734.06 1,734.25 1,734.06 1,734.06 7,395.7K
12:28 1,734.13 1,734.35 1,734.13 1,734.32 1,444.7K
12:29 1,734.76 1,735.05 1,734.76 1,734.82 9,284.3K
12:30 1,734.86 1,734.86 1,734.58 1,734.76 1,609.7K
12:31 1,734.60 1,734.66 1,734.48 1,734.59 1,423.6K
12:32 1,733.82 1,734.14 1,733.29 1,734.14 3,388.0K
12:33 1,734.02 1,734.34 1,733.93 1,733.93 1,809.4K
12:34 1,734.00 1,734.18 1,734.00 1,734.18 940.8K
12:35 1,734.41 1,734.61 1,734.39 1,734.61 1,506.5K
12:36 1,734.54 1,734.82 1,734.28 1,734.28 2,639.0K
12:37 1,733.81 1,733.89 1,733.71 1,733.71 11,793.0K
12:38 1,733.72 1,734.01 1,733.72 1,733.93 3,268.4K
12:39 1,733.80 1,734.23 1,733.80 1,734.23 1,679.9K
12:40 1,733.88 1,733.88 1,733.68 1,733.75 1,479.6K
12:41 1,733.75 1,734.22 1,733.72 1,734.22 3,040.7K
12:42 1,733.76 1,734.11 1,733.76 1,733.84 1,981.6K
12:43 1,733.96 1,734.02 1,733.74 1,733.74 2,508.5K
12:44 1,733.88 1,734.57 1,733.88 1,734.57 10,522.9K
12:45 1,734.56 1,734.56 1,733.31 1,733.31 8,469.5K
12:46 1,733.11 1,733.21 1,731.71 1,731.71 12,046.3K
12:47 1,731.95 1,732.23 1,731.95 1,732.11 2,749.7K
12:48 1,732.19 1,732.27 1,732.02 1,732.27 3,252.4K
12:49 1,732.19 1,732.19 1,731.58 1,731.85 1,705.4K
12:50 1,732.01 1,732.09 1,731.79 1,731.87 1,521.7K
12:51 1,731.99 1,732.31 1,731.99 1,732.31 1,207.0K
12:52 1,732.15 1,732.15 1,732.01 1,732.10 1,165.1K
12:53 1,732.29 1,732.80 1,732.23 1,732.80 3,203.2K
12:54 1,732.96 1,732.96 1,732.42 1,732.42 784.1K
12:55 1,732.38 1,732.66 1,732.38 1,732.66 1,130.3K
12:56 1,732.50 1,732.54 1,730.77 1,730.77 3,723.9K
12:57 1,730.80 1,731.06 1,730.61 1,730.73 8,989.5K
12:58 1,730.55 1,730.98 1,730.51 1,730.98 1,915.7K
12:59 1,731.37 1,731.80 1,731.22 1,731.80 3,528.2K
13:00 1,731.33 1,731.81 1,731.33 1,731.81 1,407.3K
13:01 1,731.51 1,732.04 1,731.51 1,732.04 1,010.1K
13:02 1,731.88 1,732.26 1,731.88 1,732.25 978.2K
13:03 1,732.30 1,732.82 1,732.30 1,732.82 1,348.0K
13:04 1,732.75 1,733.19 1,732.75 1,732.83 1,499.4K
13:05 1,733.26 1,733.26 1,732.98 1,733.18 1,105.1K
13:06 1,733.14 1,733.14 1,731.61 1,731.61 2,406.8K
13:07 1,731.29 1,731.32 1,731.10 1,731.10 1,226.7K
13:08 1,730.90 1,730.90 1,730.56 1,730.56 3,498.4K
13:09 1,730.63 1,730.63 1,730.25 1,730.33 7,689.4K
13:10 1,730.11 1,730.11 1,728.96 1,728.96 13,202.8K
13:11 1,728.82 1,728.82 1,728.50 1,728.50 14,034.5K
13:12 1,728.32 1,728.32 1,727.64 1,727.78 6,490.7K
13:13 1,727.79 1,728.14 1,727.79 1,727.98 7,066.1K
13:14 1,728.28 1,728.60 1,728.28 1,728.52 5,633.3K
13:15 1,729.05 1,729.05 1,727.91 1,727.91 5,860.7K
13:16 1,727.79 1,728.16 1,727.64 1,727.64 13,802.1K
13:17 1,727.02 1,727.42 1,727.02 1,727.06 5,485.0K
13:18 1,727.25 1,727.72 1,727.25 1,727.72 4,989.8K
13:19 1,727.80 1,727.80 1,727.68 1,727.68 1,242.1K
13:20 1,727.71 1,731.25 1,727.71 1,730.64 8,215.2K
13:21 1,731.24 1,731.24 1,730.67 1,730.75 1,857.7K
13:22 1,730.49 1,730.49 1,730.13 1,730.38 1,180.3K
13:23 1,730.25 1,730.36 1,729.92 1,730.36 982.7K
13:24 1,730.51 1,730.51 1,730.01 1,730.01 1,970.7K
13:25 1,730.63 1,730.69 1,730.53 1,730.69 3,377.6K
13:26 1,730.86 1,730.86 1,730.23 1,730.23 3,089.1K
13:27 1,730.19 1,730.29 1,730.19 1,730.22 1,651.3K
13:28 1,730.48 1,730.48 1,730.34 1,730.45 1,646.2K
13:29 1,730.48 1,730.70 1,730.42 1,730.42 1,355.2K
13:30 1,730.51 1,730.60 1,730.48 1,730.60 642.4K
13:31 1,730.73 1,730.73 1,730.62 1,730.64 872.3K
13:32 1,730.57 1,730.58 1,729.31 1,729.31 3,472.0K
13:33 1,728.92 1,728.92 1,728.74 1,728.79 5,862.0K
13:34 1,728.93 1,729.00 1,728.35 1,728.35 3,650.9K
13:35 1,728.73 1,728.73 1,728.34 1,728.34 4,471.5K
13:36 1,728.32 1,728.50 1,728.32 1,728.35 1,774.8K
13:37 1,728.56 1,729.24 1,728.46 1,729.24 8,388.4K
13:38 1,729.16 1,729.42 1,729.16 1,729.42 3,555.3K
13:39 1,729.25 1,729.69 1,729.25 1,729.69 1,032.4K
13:40 1,729.66 1,729.85 1,729.66 1,729.84 1,471.8K
13:41 1,729.92 1,730.03 1,729.79 1,729.79 3,348.6K
13:42 1,729.68 1,729.68 1,729.04 1,729.39 3,639.8K
13:43 1,729.58 1,729.99 1,729.58 1,729.99 4,006.9K
13:44 1,729.83 1,729.93 1,729.39 1,729.45 2,789.2K
13:45 1,729.39 1,729.86 1,729.39 1,729.73 542.5K
13:46 1,729.64 1,729.79 1,729.64 1,729.73 2,019.8K
13:47 1,729.71 1,729.81 1,729.66 1,729.81 2,505.9K
13:48 1,729.62 1,729.62 1,729.11 1,729.23 5,258.0K
13:49 1,729.33 1,729.67 1,729.33 1,729.63 2,899.7K
13:50 1,729.60 1,729.60 1,729.40 1,729.40 10,461.5K
13:51 1,729.38 1,729.38 1,729.32 1,729.32 2,960.4K
13:52 1,729.38 1,729.38 1,728.98 1,729.28 3,739.5K
13:53 1,729.67 1,729.67 1,729.34 1,729.67 1,493.6K
13:54 1,729.32 1,730.10 1,729.32 1,729.77 2,328.9K
13:55 1,729.88 1,730.12 1,729.63 1,730.11 3,196.8K
13:56 1,730.09 1,730.21 1,730.08 1,730.21 2,063.5K
13:57 1,730.65 1,730.70 1,730.47 1,730.47 730.4K
13:58 1,730.49 1,731.01 1,730.49 1,730.99 1,109.4K
13:59 1,731.08 1,731.20 1,731.07 1,731.08 2,043.6K
14:00 1,730.99 1,731.06 1,730.34 1,730.34 3,583.3K
14:01 1,730.48 1,730.48 1,730.12 1,730.12 713.5K
14:02 1,730.08 1,730.08 1,729.96 1,730.06 1,617.6K
14:03 1,730.22 1,730.59 1,730.22 1,730.47 469.8K
14:04 1,730.41 1,730.41 1,730.23 1,730.32 857.3K
14:05 1,730.49 1,730.72 1,730.21 1,730.72 790.6K
14:06 1,730.67 1,730.91 1,730.39 1,730.39 2,009.0K
14:07 1,730.93 1,730.99 1,730.62 1,730.99 2,961.5K
14:08 1,731.08 1,731.46 1,731.01 1,731.46 1,098.2K
14:09 1,731.50 1,731.77 1,731.50 1,731.77 1,255.5K
14:10 1,731.58 1,731.85 1,731.58 1,731.64 2,854.5K
14:11 1,731.90 1,731.97 1,731.81 1,731.97 2,145.1K
14:12 1,731.85 1,731.85 1,731.53 1,731.53 1,741.5K
14:13 1,730.95 1,731.19 1,730.95 1,731.07 2,910.8K
14:14 1,731.23 1,731.37 1,731.03 1,731.37 2,646.3K
14:15 1,731.41 1,731.41 1,731.20 1,731.39 2,065.9K
14:16 1,731.61 1,731.78 1,731.53 1,731.78 1,945.0K
14:17 1,731.77 1,732.04 1,731.77 1,732.04 2,142.5K
14:18 1,732.11 1,732.41 1,731.88 1,732.41 704.3K
14:19 1,732.38 1,732.55 1,732.38 1,732.48 1,959.0K
14:20 1,732.51 1,732.69 1,732.51 1,732.69 590.8K
14:21 1,732.48 1,732.69 1,732.48 1,732.58 3,609.2K
14:22 1,732.39 1,732.65 1,732.29 1,732.29 2,995.7K
14:23 1,732.27 1,732.27 1,732.00 1,732.00 1,834.4K
14:24 1,732.03 1,732.12 1,732.03 1,732.12 474.0K
14:25 1,732.73 1,732.85 1,732.26 1,732.26 1,254.6K
14:26 1,732.69 1,732.86 1,732.68 1,732.86 1,343.4K
14:27 1,732.86 1,733.20 1,732.86 1,733.06 517.9K
14:28 1,733.06 1,733.06 1,732.92 1,733.02 827.5K
14:29 1,733.24 1,733.24 1,732.80 1,732.80 876.1K
14:30 1,733.24 1,733.33 1,733.23 1,733.33 2,850.9K
14:31 1,733.51 1,733.51 1,732.78 1,732.78 1,758.8K
14:32 1,732.97 1,732.97 1,732.61 1,732.64 3,937.4K
14:33 1,732.48 1,732.53 1,732.13 1,732.13 2,094.6K
14:34 1,732.27 1,732.38 1,732.27 1,732.37 480.4K
14:35 1,732.55 1,733.01 1,732.53 1,732.77 3,359.0K
14:36 1,732.97 1,733.12 1,732.97 1,733.04 1,868.7K
14:37 1,733.17 1,733.19 1,733.00 1,733.00 576.9K
14:38 1,732.95 1,733.06 1,732.78 1,733.00 1,225.6K
14:39 1,732.90 1,733.27 1,732.90 1,733.27 1,018.7K
14:40 1,733.18 1,733.57 1,733.13 1,733.57 5,374.8K
14:41 1,733.65 1,733.65 1,733.54 1,733.56 777.4K
14:42 1,732.10 1,732.10 1,731.68 1,731.68 5,762.4K
14:43 1,731.66 1,732.46 1,731.66 1,732.46 732.9K
14:44 1,732.46 1,732.46 1,731.99 1,732.10 536.5K
14:45 1,732.32 1,732.32 1,732.00 1,732.00 582.0K
14:46 1,732.18 1,732.27 1,731.26 1,731.55 1,407.8K
14:47 1,731.00 1,731.00 1,727.36 1,727.36 17,805.4K
14:48 1,725.82 1,725.88 1,725.00 1,725.00 34,410.0K
14:49 1,724.73 1,724.73 1,722.81 1,722.81 24,580.1K
14:50 1,722.37 1,722.37 1,719.25 1,719.25 42,703.4K
14:51 1,719.94 1,722.40 1,719.94 1,722.40 21,583.3K
14:52 1,724.11 1,724.60 1,724.11 1,724.60 16,444.6K
14:53 1,723.67 1,724.25 1,723.41 1,723.58 9,367.1K
14:54 1,724.66 1,724.66 1,723.82 1,723.82 8,104.6K
14:55 1,724.05 1,726.33 1,724.05 1,726.33 3,589.8K
14:56 1,726.46 1,726.46 1,725.36 1,725.79 4,909.9K
14:57 1,726.29 1,726.29 1,724.02 1,724.19 5,554.6K
14:58 1,724.00 1,724.00 1,722.88 1,723.10 14,441.4K
14:59 1,722.51 1,722.58 1,721.79 1,721.79 4,213.8K
15:00 1,720.96 1,722.12 1,720.96 1,722.12 10,409.8K
15:01 1,721.91 1,723.15 1,721.81 1,723.15 4,452.3K
15:02 1,723.28 1,723.28 1,722.48 1,722.48 7,419.1K
15:03 1,722.96 1,724.20 1,722.96 1,724.14 11,063.1K
15:04 1,724.39 1,724.87 1,724.39 1,724.81 3,456.4K
15:05 1,724.93 1,725.29 1,724.68 1,725.29 5,133.0K
15:06 1,725.20 1,725.35 1,724.97 1,725.35 2,462.2K
15:07 1,725.15 1,725.64 1,725.15 1,725.64 1,799.3K
15:08 1,725.85 1,725.88 1,725.57 1,725.88 1,122.3K
15:09 1,725.93 1,726.06 1,725.74 1,726.06 705.3K
15:10 1,725.67 1,725.67 1,724.77 1,725.00 2,124.1K
15:11 1,725.00 1,725.86 1,725.00 1,725.66 2,859.1K
15:12 1,726.12 1,726.23 1,726.04 1,726.23 5,518.8K
15:13 1,726.22 1,726.60 1,726.22 1,726.60 2,355.7K
15:14 1,726.37 1,726.37 1,726.06 1,726.06 2,900.9K
15:15 1,725.98 1,726.50 1,725.91 1,726.50 13,608.6K
15:16 1,726.45 1,726.69 1,726.38 1,726.46 457.4K
15:17 1,726.46 1,727.24 1,726.46 1,727.14 1,688.3K
15:18 1,726.94 1,726.99 1,726.49 1,726.49 1,265.0K
15:19 1,726.35 1,726.35 1,725.89 1,725.89 1,563.6K
15:20 1,725.81 1,726.52 1,725.81 1,726.45 2,304.3K
15:21 1,726.41 1,726.64 1,726.12 1,726.46 1,437.3K
15:22 1,726.28 1,726.61 1,726.27 1,726.58 1,215.0K
15:23 1,726.51 1,726.52 1,726.51 1,726.52 1,119.4K
15:24 1,726.65 1,726.69 1,726.21 1,726.21 2,306.3K
15:25 1,726.43 1,726.48 1,726.25 1,726.25 1,168.2K
15:26 1,726.35 1,726.38 1,726.26 1,726.26 990.9K
15:27 1,726.27 1,726.29 1,725.91 1,725.91 1,904.6K
15:28 1,725.71 1,725.71 1,724.85 1,724.99 3,881.9K
15:29 1,725.49 1,725.49 1,725.26 1,725.33 1,507.2K
15:30 1,725.42 1,725.46 1,725.30 1,725.30 1,167.3K
15:31 1,724.86 1,724.98 1,724.69 1,724.75 8,462.0K
15:32 1,724.30 1,724.30 1,723.26 1,723.46 6,166.4K
15:33 1,723.35 1,723.99 1,723.35 1,723.73 5,300.8K
15:34 1,724.30 1,724.30 1,723.73 1,723.77 3,508.7K
15:35 1,723.52 1,723.66 1,723.52 1,723.66 633.2K
15:36 1,723.73 1,723.75 1,723.47 1,723.47 1,044.9K
15:37 1,723.76 1,723.79 1,723.76 1,723.77 4,376.9K
15:38 1,724.09 1,724.26 1,724.00 1,724.00 4,461.7K
15:39 1,724.18 1,724.33 1,724.12 1,724.12 2,530.0K
15:40 1,724.25 1,724.25 1,723.88 1,724.12 1,048.5K
15:41 1,724.41 1,724.63 1,724.41 1,724.63 2,377.5K
15:42 1,724.27 1,725.94 1,724.27 1,725.86 2,744.5K
15:43 1,725.83 1,725.83 1,725.54 1,725.72 1,821.3K
15:44 1,725.75 1,726.08 1,725.75 1,726.03 1,208.3K
15:45 1,726.22 1,726.98 1,726.22 1,726.98 4,072.1K
15:46 1,727.23 1,727.49 1,727.16 1,727.49 2,127.1K
15:47 1,727.55 1,727.55 1,727.13 1,727.13 727.2K
15:48 1,727.06 1,727.06 1,726.63 1,726.63 616.3K
15:49 1,726.76 1,727.26 1,726.76 1,727.02 2,449.0K
15:50 1,727.01 1,727.01 1,726.71 1,726.94 1,924.3K
15:51 1,726.96 1,726.96 1,726.58 1,726.70 572.3K
15:52 1,726.52 1,726.64 1,726.26 1,726.63 1,313.0K
15:53 1,726.36 1,726.82 1,726.36 1,726.82 3,059.5K
15:54 1,726.66 1,727.28 1,726.66 1,727.28 2,055.6K
15:55 1,727.31 1,727.31 1,726.63 1,726.63 1,579.1K
15:56 1,726.52 1,726.66 1,726.33 1,726.33 2,352.1K
15:57 1,726.35 1,726.50 1,726.27 1,726.29 2,342.6K
15:58 1,726.13 1,726.33 1,726.13 1,726.33 1,532.8K
15:59 1,726.26 1,726.39 1,726.13 1,726.13 514.4K
16:00 1,726.19 1,726.19 1,725.38 1,725.38 1,356.1K
16:01 1,725.49 1,726.58 1,725.49 1,726.49 1,616.5K
16:02 1,726.36 1,726.99 1,726.36 1,726.99 810.7K
16:03 1,726.90 1,726.90 1,726.46 1,726.46 1,015.4K
16:04 1,726.62 1,726.96 1,726.62 1,726.96 897.4K
16:05 1,726.96 1,726.98 1,726.61 1,726.61 6,459.4K
16:06 1,726.70 1,726.91 1,726.69 1,726.91 1,278.4K
16:07 1,726.98 1,726.99 1,726.88 1,726.95 3,352.9K
16:08 1,726.99 1,727.33 1,726.99 1,727.33 2,638.3K
16:09 1,727.21 1,727.26 1,726.71 1,726.71 2,718.1K
16:10 1,726.42 1,727.10 1,726.42 1,727.10 2,053.1K
16:11 1,727.03 1,727.36 1,727.03 1,727.36 1,989.1K
16:12 1,726.75 1,727.08 1,726.75 1,727.08 1,740.8K
16:13 1,727.02 1,727.02 1,726.52 1,726.71 981.7K
16:14 1,726.87 1,726.87 1,726.85 1,726.85 415.7K
16:15 1,726.82 1,726.82 1,726.04 1,726.04 2,092.5K
16:16 1,726.11 1,726.58 1,725.97 1,726.58 1,697.3K
16:17 1,726.96 1,727.87 1,726.96 1,727.87 17,894.9K
16:18 1,727.54 1,727.87 1,727.54 1,727.87 2,137.5K
16:19 1,727.84 1,727.84 1,727.60 1,727.84 3,494.1K
16:20 1,728.33 1,728.55 1,728.21 1,728.55 19,273.9K
16:21 1,728.69 1,728.69 1,728.56 1,728.63 10,468.1K
16:22 1,729.18 1,729.18 1,728.80 1,728.94 14,067.8K
16:23 1,728.97 1,728.97 1,728.76 1,728.90 1,166.0K
16:24 1,729.00 1,729.00 1,727.87 1,727.87 1,822.6K
16:25 1,728.07 1,728.28 1,728.07 1,728.28 1,879.8K
16:26 1,728.55 1,728.66 1,728.05 1,728.22 1,129.6K
16:27 1,728.22 1,728.32 1,728.04 1,728.32 1,098.9K
16:28 1,728.74 1,729.09 1,728.74 1,728.94 1,357.9K
16:29 1,729.11 1,729.11 1,728.75 1,728.99 5,009.2K
16:30 1,729.03 1,729.58 1,729.03 1,729.32 2,794.0K
16:31 1,728.94 1,729.52 1,728.94 1,729.14 4,119.6K
16:32 1,729.34 1,729.34 1,728.65 1,728.65 2,457.9K
16:33 1,728.76 1,729.04 1,728.76 1,729.04 1,695.0K
16:34 1,728.34 1,728.58 1,728.34 1,728.52 1,946.8K
16:35 1,728.51 1,728.53 1,728.00 1,728.06 1,411.1K
16:36 1,727.92 1,728.29 1,727.92 1,727.95 3,414.0K
16:37 1,728.00 1,729.08 1,728.00 1,729.00 729.3K
16:38 1,728.82 1,729.00 1,728.60 1,728.60 545.5K
16:39 1,728.41 1,728.41 1,727.82 1,727.90 2,924.8K
16:40 1,728.01 1,728.41 1,727.82 1,727.82 2,363.2K
16:41 1,728.57 1,728.57 1,728.46 1,728.46 1,666.7K
16:42 1,728.37 1,728.62 1,728.37 1,728.51 819.1K
16:43 1,728.75 1,728.84 1,728.75 1,728.82 795.0K
16:44 1,728.82 1,728.82 1,728.51 1,728.51 2,075.0K
16:45 1,728.65 1,728.65 1,727.46 1,728.21 2,210.5K
16:46 1,728.18 1,728.37 1,728.18 1,728.35 1,010.6K
16:47 1,728.19 1,728.21 1,728.10 1,728.12 375.1K
16:48 1,728.12 1,728.41 1,728.12 1,728.41 447.5K
16:49 1,728.35 1,728.38 1,728.14 1,728.38 828.7K
16:50 1,728.41 1,729.65 1,728.41 1,729.65 8,838.6K
16:51 1,729.55 1,729.80 1,729.42 1,729.44 1,181.1K
16:52 1,729.26 1,729.76 1,729.26 1,729.76 2,450.0K
16:53 1,730.20 1,730.32 1,730.20 1,730.30 1,602.0K
16:54 1,730.05 1,730.05 1,729.76 1,729.84 2,723.7K
16:55 1,729.66 1,730.17 1,729.66 1,730.17 2,761.1K
16:56 1,730.18 1,730.35 1,730.10 1,730.21 1,086.9K
16:57 1,729.78 1,730.26 1,729.78 1,730.26 1,166.4K
16:58 1,730.03 1,730.03 1,729.95 1,729.95 1,837.9K
16:59 1,730.08 1,730.08 1,729.25 1,729.50 4,574.2K
17:00 1,729.78 1,729.93 1,727.95 1,727.95 10,483.7K
17:01 1,728.06 1,729.18 1,728.06 1,729.18 5,823.9K
17:02 1,728.76 1,728.84 1,728.73 1,728.76 1,782.8K
17:03 1,729.12 1,729.17 1,729.09 1,729.12 1,897.7K
17:04 1,729.08 1,729.51 1,729.08 1,729.51 4,100.4K
17:05 1,729.51 1,730.17 1,729.51 1,729.71 5,118.5K
17:06 1,729.82 1,729.98 1,729.46 1,729.46 1,635.4K
17:07 1,729.46 1,729.57 1,729.07 1,729.07 1,319.0K
17:08 1,729.15 1,729.35 1,728.92 1,728.92 1,118.7K
17:09 1,728.82 1,728.93 1,728.70 1,728.70 5,693.9K
17:10 1,728.69 1,728.88 1,728.67 1,728.88 1,078.1K
17:11 1,728.80 1,728.96 1,728.60 1,728.60 1,248.0K
17:12 1,728.66 1,728.82 1,728.66 1,728.82 1,843.2K
17:13 1,728.61 1,728.85 1,728.52 1,728.52 3,629.4K
17:14 1,728.83 1,729.01 1,728.83 1,729.01 2,546.8K
17:15 1,728.34 1,728.52 1,728.28 1,728.49 1,441.6K
17:16 1,728.74 1,729.11 1,728.74 1,729.11 1,914.3K
17:17 1,729.04 1,729.16 1,729.04 1,729.16 2,162.3K
17:18 1,729.23 1,729.67 1,729.23 1,729.67 1,538.8K
17:19 1,729.82 1,729.82 1,729.46 1,729.68 677.9K
17:20 1,729.57 1,729.57 1,729.05 1,729.34 3,297.4K
17:21 1,729.36 1,729.36 1,729.07 1,729.23 1,046.6K
17:22 1,729.42 1,729.52 1,729.38 1,729.52 1,303.2K
17:23 1,729.27 1,729.61 1,729.27 1,729.37 225.9K
17:24 1,729.54 1,729.89 1,729.40 1,729.89 764.9K
17:25 1,729.22 1,729.37 1,729.16 1,729.37 2,064.2K
17:26 1,729.61 1,729.63 1,729.39 1,729.39 630.5K
17:27 1,729.70 1,729.74 1,729.29 1,729.29 478.9K
17:28 1,729.45 1,729.59 1,729.43 1,729.43 818.1K
17:29 1,729.21 1,729.78 1,729.21 1,729.78 1,678.5K
17:30 1,729.45 1,729.54 1,729.45 1,729.54 1,845.8K
17:31 1,729.61 1,729.89 1,729.30 1,729.36 1,914.7K
17:32 1,729.55 1,729.88 1,729.43 1,729.88 6,231.7K
17:33 1,729.76 1,729.98 1,729.51 1,729.95 2,023.6K
17:34 1,729.78 1,730.00 1,729.78 1,729.78 1,851.2K
17:35 1,729.86 1,729.86 1,729.48 1,729.84 2,444.7K
17:36 1,729.79 1,729.79 1,729.37 1,729.59 1,628.4K
17:37 1,729.82 1,729.98 1,729.82 1,729.84 1,137.8K
17:38 1,729.80 1,729.91 1,729.79 1,729.80 2,281.2K
17:39 1,729.64 1,730.06 1,729.64 1,729.89 1,146.4K
17:40 1,729.49 1,729.77 1,729.49 1,729.49 2,038.5K
17:41 1,729.43 1,729.78 1,729.43 1,729.78 2,636.5K
17:42 1,729.77 1,729.78 1,729.66 1,729.66 368.1K
17:43 1,729.70 1,729.70 1,729.33 1,729.52 1,150.6K
17:44 1,729.83 1,729.83 1,729.54 1,729.71 1,787.0K
17:45 1,729.34 1,729.34 1,729.01 1,729.01 1,249.5K
17:46 1,729.03 1,729.19 1,728.44 1,728.44 1,505.7K
17:47 1,728.38 1,728.38 1,727.84 1,727.84 1,146.4K
17:48 1,727.23 1,727.33 1,727.23 1,727.32 4,447.5K
17:49 1,727.45 1,727.45 1,727.00 1,727.00 851.5K
17:50 1,726.97 1,727.06 1,726.54 1,726.54 947.1K
17:51 1,725.79 1,726.30 1,725.79 1,725.89 2,469.7K
17:52 1,726.90 1,726.90 1,726.43 1,726.57 2,651.1K
17:53 1,726.16 1,726.64 1,726.16 1,726.63 964.3K
17:54 1,727.17 1,727.25 1,726.70 1,726.70 1,196.1K
17:55 1,726.51 1,727.55 1,726.51 1,727.55 1,186.1K
17:56 1,727.65 1,727.82 1,727.36 1,727.63 789.3K
17:57 1,727.81 1,727.81 1,727.11 1,727.37 507.6K
17:58 1,727.29 1,727.59 1,727.26 1,727.59 971.2K
17:59 1,728.04 1,728.04 1,727.23 1,727.33 361.6K
18:00 1,727.67 1,727.67 1,726.58 1,727.02 1,415.8K
18:01 1,726.94 1,727.64 1,726.94 1,727.54 741.5K
18:02 1,726.91 1,726.95 1,726.53 1,726.87 1,387.5K
18:03 1,726.94 1,727.48 1,726.94 1,727.30 950.7K
18:04 1,727.41 1,727.43 1,726.91 1,726.91 894.3K
18:05 1,727.41 1,727.41 1,726.81 1,727.14 1,082.2K
18:06 1,727.59 1,727.59 1,727.44 1,727.44 421.0K
18:07 1,727.53 1,727.68 1,727.53 1,727.54 2,258.5K
18:08 1,727.44 1,727.78 1,726.86 1,727.78 1,882.8K
18:09 1,727.64 1,727.94 1,727.64 1,727.94 2,969.7K
18:10 1,728.10 1,728.10 1,727.92 1,728.10 1,539.9K
18:11 1,728.19 1,728.27 1,728.00 1,728.00 1,998.1K
18:12 1,728.03 1,728.03 1,727.44 1,727.98 2,597.1K
18:13 1,727.98 1,728.13 1,727.98 1,728.13 988.7K
18:14 1,728.19 1,728.21 1,727.98 1,727.98 470.0K
18:15 1,727.98 1,728.13 1,727.84 1,727.96 313.7K
18:16 1,727.69 1,727.69 1,727.44 1,727.63 280.0K
18:17 1,727.50 1,727.52 1,727.45 1,727.46 539.1K
18:18 1,727.34 1,727.37 1,727.27 1,727.37 9,103.3K
18:19 1,727.39 1,727.87 1,727.39 1,727.73 267.3K
18:20 1,727.67 1,728.07 1,727.67 1,728.07 498.4K
18:21 1,727.91 1,728.01 1,727.74 1,727.77 453.6K
18:22 1,727.52 1,728.11 1,727.48 1,728.11 1,279.4K
18:23 1,728.08 1,728.23 1,728.08 1,728.16 360.1K
18:24 1,728.31 1,728.31 1,727.88 1,728.14 3,112.3K
18:25 1,728.26 1,728.48 1,728.13 1,728.48 1,135.5K
18:26 1,728.22 1,728.45 1,728.06 1,728.45 331.5K
18:27 1,728.20 1,728.26 1,728.04 1,728.04 2,523.2K
18:28 1,728.00 1,728.25 1,728.00 1,728.03 3,037.7K
18:29 1,728.03 1,728.03 1,727.64 1,727.64 455.9K
18:30 1,727.78 1,727.94 1,727.63 1,727.63 450.1K
18:31 1,727.76 1,727.96 1,727.76 1,727.87 731.9K
18:32 1,727.87 1,728.30 1,727.87 1,728.17 1,606.6K
18:33 1,727.82 1,728.11 1,727.82 1,728.02 462.5K
18:34 1,728.17 1,728.17 1,727.31 1,727.32 1,078.0K
18:35 1,727.19 1,727.56 1,727.19 1,727.56 347.1K
18:36 1,727.41 1,727.61 1,727.41 1,727.61 3,171.2K
18:37 1,727.73 1,727.82 1,727.71 1,727.82 5,707.7K
18:38 1,727.71 1,727.72 1,727.31 1,727.31 2,841.6K
18:39 1,727.35 1,727.55 1,727.35 1,727.55 1,906.8K
18:40 1,727.76 1,727.76 1,727.76 1,727.76 220.3K
18:51 1,727.56 1,727.56 1,727.56 1,727.56 1,265.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음