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 1,694.28 1,696.41 1,694.28 1,696.41 41.6K
09:51 1,696.41 1,697.62 1,696.36 1,697.62 414.5K
09:52 1,697.66 1,698.69 1,697.66 1,698.69 187.9K
09:53 1,698.78 1,698.98 1,698.78 1,698.98 1,007.0K
09:54 1,698.98 1,699.17 1,698.98 1,698.99 157.6K
09:55 1,698.96 1,698.96 1,698.73 1,698.78 54.0K
09:56 1,698.78 1,698.89 1,698.76 1,698.84 171.5K
09:57 1,698.89 1,699.00 1,698.81 1,698.86 571.7K
09:58 1,698.90 1,699.00 1,698.86 1,699.00 114.3K
09:59 1,698.75 1,699.01 1,698.75 1,699.01 687.4K
10:00 1,698.72 1,700.38 1,698.72 1,700.36 1,156.4K
10:01 1,700.43 1,701.03 1,700.43 1,701.03 1,408.7K
10:02 1,700.92 1,700.92 1,699.75 1,699.75 3,225.1K
10:03 1,700.02 1,700.02 1,699.27 1,699.99 3,246.3K
10:04 1,699.84 1,699.89 1,699.67 1,699.67 1,213.1K
10:05 1,699.54 1,699.58 1,699.36 1,699.58 1,265.5K
10:06 1,699.00 1,699.75 1,699.00 1,699.75 7,452.4K
10:07 1,699.66 1,700.06 1,699.65 1,699.65 2,444.2K
10:08 1,699.86 1,699.88 1,699.57 1,699.57 2,904.3K
10:09 1,700.04 1,700.25 1,700.04 1,700.17 3,264.8K
10:10 1,699.96 1,699.98 1,699.68 1,699.80 378.9K
10:11 1,699.86 1,699.86 1,699.56 1,699.56 421.1K
10:12 1,699.29 1,699.31 1,699.02 1,699.02 856.1K
10:13 1,699.07 1,699.65 1,699.07 1,699.65 2,092.2K
10:14 1,699.51 1,699.56 1,699.50 1,699.56 4,280.4K
10:15 1,699.74 1,699.74 1,698.87 1,698.89 5,129.2K
10:16 1,699.01 1,699.01 1,698.80 1,698.80 1,210.4K
10:17 1,698.89 1,699.14 1,698.89 1,699.14 308.4K
10:18 1,699.27 1,699.27 1,698.04 1,698.04 6,106.5K
10:19 1,697.95 1,697.95 1,697.83 1,697.83 851.2K
10:20 1,697.68 1,697.68 1,697.51 1,697.66 451.9K
10:21 1,697.68 1,697.94 1,697.68 1,697.94 858.1K
10:22 1,697.72 1,697.72 1,697.25 1,697.49 4,528.8K
10:23 1,697.33 1,697.33 1,696.75 1,696.75 4,125.2K
10:24 1,696.62 1,696.65 1,696.51 1,696.62 977.4K
10:25 1,696.28 1,696.34 1,695.69 1,695.69 1,923.1K
10:26 1,695.58 1,695.58 1,695.08 1,695.20 2,042.7K
10:27 1,695.26 1,695.38 1,695.26 1,695.31 742.8K
10:28 1,695.28 1,695.67 1,695.24 1,695.67 574.9K
10:29 1,695.68 1,695.77 1,695.54 1,695.77 376.9K
10:30 1,695.76 1,696.12 1,695.57 1,695.57 3,439.4K
10:31 1,695.79 1,695.79 1,695.47 1,695.52 563.7K
10:32 1,695.52 1,695.87 1,695.52 1,695.77 1,627.7K
10:33 1,696.04 1,696.10 1,695.93 1,696.10 698.6K
10:34 1,696.20 1,696.20 1,696.08 1,696.08 325.7K
10:35 1,696.44 1,696.44 1,696.36 1,696.43 695.6K
10:36 1,696.45 1,696.45 1,696.17 1,696.17 292.8K
10:37 1,695.98 1,695.98 1,695.62 1,695.69 2,570.0K
10:38 1,695.43 1,695.44 1,695.35 1,695.44 344.3K
10:39 1,695.70 1,696.56 1,695.70 1,696.56 2,927.5K
10:40 1,696.41 1,696.41 1,695.80 1,695.80 194.4K
10:41 1,695.61 1,695.72 1,695.59 1,695.72 120.3K
10:42 1,695.79 1,695.97 1,695.79 1,695.97 140.5K
10:43 1,696.09 1,696.20 1,696.03 1,696.20 826.6K
10:44 1,696.31 1,696.39 1,696.20 1,696.26 503.8K
10:45 1,696.23 1,697.09 1,696.23 1,696.93 969.1K
10:46 1,696.65 1,696.98 1,696.65 1,696.86 1,347.3K
10:47 1,697.00 1,697.04 1,696.99 1,697.04 1,210.2K
10:48 1,697.02 1,697.02 1,696.68 1,696.71 390.7K
10:49 1,696.71 1,697.10 1,696.63 1,696.63 1,176.1K
10:50 1,696.55 1,696.73 1,696.55 1,696.73 819.1K
10:51 1,697.05 1,697.19 1,697.01 1,697.01 506.0K
10:52 1,696.70 1,696.92 1,696.70 1,696.92 421.9K
10:53 1,697.07 1,697.07 1,696.94 1,696.97 1,430.5K
10:54 1,696.96 1,697.25 1,696.84 1,697.25 2,047.9K
10:55 1,697.06 1,697.25 1,697.06 1,697.18 232.2K
10:56 1,697.08 1,697.08 1,696.77 1,696.77 224.3K
10:57 1,696.66 1,696.67 1,696.54 1,696.63 510.9K
10:58 1,697.17 1,697.17 1,696.66 1,696.66 736.9K
10:59 1,696.92 1,696.98 1,696.78 1,696.78 826.1K
11:00 1,696.78 1,697.16 1,696.78 1,697.16 405.4K
11:01 1,697.49 1,697.68 1,697.49 1,697.68 494.8K
11:02 1,697.65 1,697.65 1,697.52 1,697.52 427.7K
11:03 1,697.81 1,699.84 1,697.81 1,699.84 3,438.1K
11:04 1,699.52 1,699.88 1,699.52 1,699.83 1,173.7K
11:05 1,699.79 1,700.34 1,699.79 1,699.96 5,237.6K
11:06 1,699.87 1,700.26 1,699.84 1,700.26 2,307.9K
11:07 1,700.36 1,700.62 1,700.36 1,700.58 344.0K
11:08 1,701.22 1,701.69 1,701.22 1,701.69 5,031.2K
11:09 1,701.68 1,701.68 1,701.42 1,701.47 1,092.5K
11:10 1,701.82 1,701.82 1,701.25 1,701.28 1,211.9K
11:11 1,701.32 1,701.32 1,700.82 1,700.82 1,554.5K
11:12 1,700.75 1,700.81 1,700.75 1,700.78 952.4K
11:13 1,700.78 1,700.90 1,700.72 1,700.72 790.4K
11:14 1,700.78 1,700.83 1,699.68 1,699.68 3,067.1K
11:15 1,699.07 1,699.32 1,699.07 1,699.10 3,192.1K
11:16 1,699.28 1,699.96 1,699.28 1,699.96 460.6K
11:17 1,699.82 1,699.82 1,698.39 1,698.39 2,362.4K
11:18 1,698.30 1,698.74 1,698.27 1,698.74 2,133.2K
11:19 1,698.51 1,698.51 1,698.14 1,698.19 225.4K
11:20 1,698.23 1,698.74 1,698.23 1,698.62 920.1K
11:21 1,698.24 1,698.24 1,698.01 1,698.21 209.8K
11:22 1,698.25 1,698.26 1,698.20 1,698.26 598.2K
11:23 1,698.36 1,698.90 1,698.36 1,698.90 688.1K
11:24 1,698.81 1,698.81 1,698.26 1,698.35 4,718.8K
11:25 1,698.18 1,698.18 1,697.85 1,698.02 1,014.5K
11:26 1,697.63 1,698.73 1,697.54 1,698.73 1,493.1K
11:27 1,699.07 1,699.26 1,699.07 1,699.16 473.6K
11:28 1,698.93 1,699.11 1,698.81 1,698.81 354.6K
11:29 1,698.81 1,699.03 1,698.81 1,699.03 270.4K
11:30 1,699.03 1,699.03 1,698.78 1,698.78 200.6K
11:31 1,698.67 1,698.67 1,698.22 1,698.27 229.5K
11:32 1,697.95 1,697.97 1,697.79 1,697.79 1,210.8K
11:33 1,697.88 1,698.54 1,697.86 1,698.25 1,467.8K
11:34 1,698.61 1,698.84 1,698.32 1,698.32 1,790.4K
11:35 1,698.27 1,698.71 1,698.27 1,698.61 911.5K
11:36 1,698.79 1,699.33 1,698.70 1,699.33 2,822.6K
11:37 1,699.33 1,699.54 1,699.33 1,699.45 325.9K
11:38 1,699.19 1,699.20 1,698.99 1,698.99 497.1K
11:39 1,698.99 1,699.11 1,698.89 1,699.04 202.1K
11:40 1,698.75 1,698.75 1,698.44 1,698.44 924.7K
11:41 1,698.59 1,698.59 1,698.29 1,698.31 650.0K
11:42 1,698.08 1,698.08 1,697.44 1,697.59 1,252.9K
11:43 1,697.63 1,697.90 1,697.63 1,697.90 143.4K
11:44 1,697.93 1,697.93 1,697.64 1,697.64 562.9K
11:45 1,697.76 1,698.07 1,697.76 1,698.07 544.3K
11:46 1,697.99 1,698.09 1,697.95 1,697.99 1,207.7K
11:47 1,697.99 1,698.28 1,697.99 1,698.28 370.6K
11:48 1,698.35 1,698.69 1,698.35 1,698.67 257.5K
11:49 1,698.73 1,698.73 1,698.49 1,698.49 749.3K
11:50 1,698.34 1,698.77 1,698.34 1,698.77 170.1K
11:51 1,698.77 1,698.77 1,698.64 1,698.68 91.4K
11:52 1,698.88 1,698.92 1,698.32 1,698.32 587.8K
11:53 1,698.33 1,698.68 1,698.33 1,698.65 211.5K
11:54 1,698.75 1,699.19 1,698.75 1,699.19 158.0K
11:55 1,699.05 1,699.22 1,698.92 1,698.92 523.9K
11:56 1,699.15 1,699.19 1,699.01 1,699.01 417.8K
11:57 1,699.07 1,699.13 1,698.94 1,699.03 450.6K
11:58 1,699.10 1,699.43 1,699.10 1,699.43 1,763.3K
11:59 1,699.39 1,699.87 1,699.39 1,699.58 885.9K
12:00 1,699.68 1,699.68 1,699.54 1,699.54 193.3K
12:01 1,700.08 1,700.17 1,700.08 1,700.13 386.7K
12:02 1,700.14 1,700.14 1,699.60 1,699.74 897.9K
12:03 1,699.41 1,699.41 1,699.25 1,699.35 1,360.8K
12:04 1,699.23 1,699.23 1,699.12 1,699.12 222.7K
12:05 1,699.17 1,699.17 1,699.10 1,699.10 336.5K
12:06 1,699.14 1,699.14 1,698.86 1,698.86 263.8K
12:07 1,698.70 1,698.70 1,698.46 1,698.57 473.2K
12:08 1,698.62 1,699.07 1,698.62 1,698.91 394.5K
12:09 1,698.69 1,698.71 1,698.45 1,698.45 416.5K
12:10 1,698.45 1,698.54 1,697.06 1,697.06 1,870.5K
12:11 1,697.16 1,697.37 1,696.90 1,697.37 657.2K
12:12 1,697.27 1,697.39 1,697.27 1,697.39 1,177.5K
12:13 1,697.29 1,698.03 1,697.29 1,698.03 444.9K
12:14 1,698.17 1,698.17 1,698.07 1,698.11 405.2K
12:15 1,698.45 1,698.45 1,698.29 1,698.29 336.1K
12:16 1,698.32 1,698.51 1,698.32 1,698.51 332.2K
12:17 1,698.51 1,698.51 1,698.39 1,698.42 166.9K
12:18 1,698.53 1,698.56 1,698.46 1,698.46 230.7K
12:19 1,698.56 1,698.85 1,698.46 1,698.85 258.8K
12:20 1,698.86 1,698.86 1,698.46 1,698.47 1,094.6K
12:21 1,698.47 1,698.47 1,698.06 1,698.06 383.1K
12:22 1,698.25 1,698.25 1,698.14 1,698.14 172.2K
12:23 1,698.07 1,698.07 1,697.94 1,697.98 1,740.6K
12:24 1,698.18 1,698.22 1,698.03 1,698.03 183.5K
12:25 1,698.00 1,698.00 1,697.44 1,697.86 3,291.5K
12:26 1,697.37 1,697.37 1,696.12 1,696.12 2,099.1K
12:27 1,696.23 1,696.23 1,695.19 1,695.51 5,275.8K
12:28 1,695.65 1,695.65 1,694.90 1,694.90 5,904.8K
12:29 1,694.33 1,694.33 1,693.19 1,693.19 9,030.3K
12:30 1,693.11 1,693.11 1,692.38 1,692.49 5,161.8K
12:31 1,692.45 1,693.66 1,692.45 1,693.66 5,116.7K
12:32 1,693.07 1,693.07 1,692.41 1,692.45 5,115.1K
12:33 1,692.42 1,692.64 1,691.93 1,691.93 6,493.7K
12:34 1,691.85 1,691.85 1,691.14 1,691.18 5,447.7K
12:35 1,690.71 1,690.71 1,690.48 1,690.49 11,898.7K
12:36 1,690.73 1,691.59 1,690.73 1,691.59 7,619.6K
12:37 1,691.27 1,691.43 1,691.19 1,691.25 3,351.3K
12:38 1,691.28 1,691.28 1,691.11 1,691.18 5,091.5K
12:39 1,691.12 1,691.27 1,691.10 1,691.24 5,839.8K
12:40 1,690.35 1,690.43 1,690.32 1,690.41 1,277.2K
12:41 1,690.68 1,690.68 1,690.46 1,690.46 618.3K
12:42 1,690.57 1,690.73 1,690.56 1,690.66 1,913.1K
12:43 1,690.69 1,690.69 1,690.04 1,690.04 8,402.6K
12:44 1,690.33 1,690.33 1,689.60 1,689.66 3,517.6K
12:45 1,689.60 1,689.76 1,689.44 1,689.74 1,194.9K
12:46 1,689.56 1,689.56 1,689.01 1,689.02 4,853.5K
12:47 1,688.83 1,688.85 1,688.54 1,688.54 1,604.4K
12:48 1,688.74 1,688.83 1,688.64 1,688.72 4,295.7K
12:49 1,688.33 1,688.33 1,687.41 1,687.41 11,044.3K
12:50 1,687.59 1,687.65 1,687.21 1,687.35 3,963.7K
12:51 1,686.94 1,686.96 1,686.76 1,686.76 4,044.6K
12:52 1,687.30 1,687.30 1,686.74 1,686.80 1,655.1K
12:53 1,686.20 1,686.20 1,685.44 1,685.68 7,904.9K
12:54 1,685.85 1,685.85 1,685.36 1,685.77 1,062.8K
12:55 1,685.90 1,686.32 1,685.90 1,686.32 4,266.8K
12:56 1,686.70 1,686.70 1,686.32 1,686.40 3,200.2K
12:57 1,685.90 1,685.90 1,685.17 1,685.17 7,190.3K
12:58 1,685.03 1,685.14 1,684.89 1,684.89 6,603.6K
12:59 1,685.09 1,685.09 1,684.24 1,684.24 5,551.4K
13:00 1,684.56 1,684.75 1,684.36 1,684.75 6,232.5K
13:01 1,684.61 1,685.01 1,684.61 1,685.01 1,618.0K
13:02 1,685.12 1,685.26 1,684.66 1,684.66 1,974.3K
13:03 1,684.42 1,684.56 1,683.96 1,683.96 4,332.9K
13:04 1,683.66 1,684.10 1,683.66 1,683.96 1,832.7K
13:05 1,683.95 1,683.95 1,683.31 1,683.31 2,945.0K
13:06 1,683.02 1,683.50 1,682.63 1,683.50 4,798.1K
13:07 1,682.74 1,683.06 1,682.41 1,683.06 3,999.5K
13:08 1,683.33 1,683.69 1,683.32 1,683.32 640.1K
13:09 1,683.61 1,683.61 1,683.07 1,683.23 756.0K
13:10 1,683.23 1,683.74 1,683.23 1,683.70 617.5K
13:11 1,683.90 1,684.81 1,683.90 1,684.81 2,205.3K
13:12 1,684.82 1,684.97 1,684.80 1,684.97 582.6K
13:13 1,685.34 1,685.53 1,685.34 1,685.46 827.2K
13:14 1,685.72 1,685.72 1,685.28 1,685.34 784.0K
13:15 1,685.36 1,685.63 1,685.30 1,685.37 1,081.3K
13:16 1,685.39 1,685.39 1,685.00 1,685.00 780.1K
13:17 1,685.13 1,685.39 1,685.13 1,685.39 265.3K
13:18 1,685.68 1,686.00 1,685.68 1,686.00 769.6K
13:19 1,686.14 1,686.14 1,685.80 1,685.80 821.4K
13:20 1,686.09 1,686.09 1,685.62 1,685.62 936.7K
13:21 1,685.34 1,685.49 1,685.24 1,685.31 1,857.8K
13:22 1,685.38 1,685.38 1,685.04 1,685.06 1,125.1K
13:23 1,685.07 1,685.09 1,685.02 1,685.02 922.4K
13:24 1,685.02 1,685.03 1,684.84 1,685.03 531.1K
13:25 1,685.09 1,685.20 1,685.07 1,685.20 2,556.1K
13:26 1,685.41 1,685.65 1,685.41 1,685.42 807.9K
13:27 1,685.19 1,685.19 1,685.06 1,685.16 902.9K
13:28 1,685.11 1,685.20 1,685.11 1,685.20 586.7K
13:29 1,685.10 1,685.49 1,685.05 1,685.49 811.9K
13:30 1,685.67 1,686.58 1,685.67 1,686.58 3,823.6K
13:31 1,686.62 1,686.73 1,686.54 1,686.73 869.1K
13:32 1,686.87 1,687.65 1,686.87 1,687.65 3,362.8K
13:33 1,687.91 1,688.26 1,687.91 1,688.17 3,058.9K
13:34 1,688.05 1,688.05 1,687.65 1,687.65 903.4K
13:35 1,687.49 1,687.59 1,687.23 1,687.23 897.5K
13:36 1,687.26 1,687.52 1,687.26 1,687.33 939.0K
13:37 1,687.45 1,687.59 1,687.45 1,687.59 322.1K
13:38 1,687.71 1,687.71 1,687.52 1,687.52 1,566.5K
13:39 1,687.59 1,687.95 1,687.59 1,687.95 1,243.8K
13:40 1,687.87 1,687.87 1,687.61 1,687.61 630.2K
13:41 1,687.64 1,687.74 1,687.60 1,687.60 180.5K
13:42 1,687.60 1,687.71 1,687.39 1,687.39 724.1K
13:43 1,687.38 1,687.38 1,687.08 1,687.08 1,368.8K
13:44 1,687.12 1,687.24 1,687.07 1,687.24 2,351.2K
13:45 1,687.16 1,687.16 1,687.01 1,687.11 426.9K
13:46 1,687.01 1,687.07 1,686.97 1,686.97 655.0K
13:47 1,687.05 1,687.27 1,686.89 1,687.27 372.2K
13:48 1,687.07 1,687.24 1,686.65 1,686.65 3,241.4K
13:49 1,686.84 1,686.84 1,686.30 1,686.36 991.5K
13:50 1,686.32 1,686.77 1,686.32 1,686.77 88.2K
13:51 1,686.77 1,686.99 1,686.77 1,686.92 135.0K
13:52 1,686.41 1,686.69 1,686.41 1,686.69 1,292.0K
13:53 1,686.88 1,686.88 1,686.73 1,686.76 992.8K
13:54 1,686.99 1,686.99 1,686.41 1,686.41 1,545.7K
13:55 1,686.28 1,687.11 1,686.28 1,686.99 988.1K
13:56 1,686.95 1,687.20 1,686.93 1,687.20 207.7K
13:57 1,687.13 1,687.13 1,686.01 1,686.01 4,174.5K
13:58 1,686.12 1,686.80 1,686.05 1,686.76 715.0K
13:59 1,686.81 1,686.93 1,686.81 1,686.82 1,412.8K
14:00 1,686.42 1,686.43 1,686.18 1,686.18 428.0K
14:01 1,686.22 1,686.72 1,686.22 1,686.72 178.8K
14:02 1,686.64 1,686.64 1,686.33 1,686.55 265.3K
14:03 1,686.51 1,686.51 1,686.29 1,686.38 391.7K
14:04 1,686.38 1,686.54 1,686.32 1,686.54 134.4K
14:05 1,686.55 1,686.66 1,686.35 1,686.57 544.6K
14:06 1,686.64 1,686.64 1,686.30 1,686.38 840.1K
14:07 1,686.36 1,686.37 1,686.35 1,686.35 542.9K
14:08 1,686.23 1,686.47 1,686.12 1,686.12 2,649.6K
14:09 1,686.20 1,686.20 1,686.06 1,686.20 196.5K
14:10 1,686.31 1,686.31 1,686.23 1,686.28 678.8K
14:11 1,686.46 1,686.47 1,686.40 1,686.41 567.5K
14:12 1,686.36 1,686.46 1,686.36 1,686.46 75.4K
14:13 1,686.42 1,686.62 1,686.18 1,686.62 938.7K
14:14 1,686.74 1,687.29 1,686.74 1,687.21 2,779.0K
14:15 1,687.23 1,687.91 1,687.23 1,687.91 1,658.0K
14:16 1,687.85 1,688.05 1,687.85 1,688.05 918.1K
14:17 1,688.21 1,688.31 1,688.17 1,688.17 566.7K
14:18 1,688.17 1,688.17 1,687.96 1,687.97 928.6K
14:19 1,687.95 1,688.48 1,687.95 1,688.48 121.7K
14:20 1,688.07 1,688.84 1,688.07 1,688.84 2,646.3K
14:21 1,688.80 1,688.85 1,688.50 1,688.50 918.2K
14:22 1,688.32 1,688.32 1,688.03 1,688.03 2,306.1K
14:23 1,688.01 1,688.01 1,687.60 1,687.60 427.1K
14:24 1,687.75 1,688.15 1,687.75 1,688.15 616.7K
14:25 1,688.12 1,688.23 1,687.91 1,687.91 436.4K
14:26 1,688.01 1,688.06 1,687.97 1,688.06 275.2K
14:27 1,688.00 1,688.01 1,687.81 1,687.93 265.8K
14:28 1,687.81 1,687.81 1,687.47 1,687.65 2,430.8K
14:29 1,687.68 1,688.31 1,687.68 1,688.31 1,085.7K
14:30 1,688.09 1,688.09 1,687.79 1,687.79 548.4K
14:31 1,687.65 1,687.65 1,686.88 1,687.22 3,942.4K
14:32 1,687.15 1,687.15 1,686.91 1,686.92 168.1K
14:33 1,687.03 1,687.03 1,686.82 1,686.91 539.4K
14:34 1,686.91 1,686.91 1,686.77 1,686.87 619.1K
14:35 1,686.80 1,686.92 1,686.80 1,686.92 231.4K
14:36 1,687.00 1,687.11 1,687.00 1,687.06 355.6K
14:37 1,687.08 1,687.33 1,687.08 1,687.33 903.5K
14:38 1,687.33 1,687.43 1,687.33 1,687.43 160.4K
14:39 1,687.42 1,687.44 1,687.23 1,687.23 714.4K
14:40 1,687.33 1,687.43 1,687.07 1,687.43 2,091.1K
14:41 1,687.41 1,687.56 1,687.41 1,687.56 1,207.9K
14:42 1,687.28 1,687.73 1,687.28 1,687.73 526.0K
14:43 1,686.96 1,687.07 1,686.77 1,687.02 8,623.1K
14:44 1,687.02 1,687.14 1,686.90 1,687.14 1,862.5K
14:45 1,687.17 1,687.17 1,687.14 1,687.14 1,667.7K
14:46 1,687.09 1,687.28 1,687.09 1,687.23 2,695.1K
14:47 1,687.14 1,687.46 1,687.06 1,687.06 265.8K
14:48 1,687.32 1,687.42 1,687.32 1,687.42 226.3K
14:49 1,687.36 1,687.36 1,686.78 1,686.87 814.9K
14:50 1,687.36 1,687.36 1,687.30 1,687.30 640.2K
14:51 1,687.09 1,687.25 1,687.09 1,687.25 1,157.6K
14:52 1,687.32 1,687.32 1,687.22 1,687.24 172.7K
14:53 1,687.19 1,687.33 1,687.19 1,687.33 621.1K
14:54 1,686.76 1,686.82 1,686.68 1,686.69 562.4K
14:55 1,686.79 1,686.79 1,686.64 1,686.64 113.3K
14:56 1,686.51 1,686.51 1,686.37 1,686.37 399.1K
14:57 1,686.31 1,686.53 1,686.31 1,686.44 437.9K
14:58 1,686.57 1,686.68 1,686.53 1,686.68 127.7K
14:59 1,686.58 1,686.78 1,686.58 1,686.78 420.3K
15:00 1,686.72 1,686.97 1,686.72 1,686.74 594.5K
15:01 1,686.70 1,686.75 1,686.70 1,686.75 401.1K
15:02 1,686.71 1,686.79 1,686.71 1,686.79 1,153.2K
15:03 1,686.84 1,686.99 1,686.68 1,686.99 584.7K
15:04 1,686.92 1,686.92 1,686.82 1,686.85 335.5K
15:05 1,686.89 1,686.89 1,686.54 1,686.54 377.2K
15:06 1,686.54 1,686.64 1,686.54 1,686.64 320.1K
15:07 1,686.54 1,686.64 1,686.32 1,686.32 1,895.4K
15:08 1,686.27 1,686.27 1,686.11 1,686.16 778.9K
15:09 1,686.09 1,686.23 1,685.70 1,685.70 573.5K
15:10 1,685.74 1,685.74 1,685.38 1,685.38 1,038.6K
15:11 1,685.41 1,685.47 1,685.12 1,685.12 578.3K
15:12 1,685.14 1,685.14 1,684.68 1,684.74 1,980.5K
15:13 1,684.56 1,684.76 1,684.54 1,684.76 415.9K
15:14 1,684.76 1,684.76 1,684.53 1,684.53 276.3K
15:15 1,684.63 1,684.65 1,684.40 1,684.40 179.7K
15:16 1,684.46 1,685.91 1,684.46 1,685.91 4,494.6K
15:17 1,686.61 1,686.61 1,686.28 1,686.58 3,411.3K
15:18 1,686.39 1,686.75 1,686.39 1,686.75 419.6K
15:19 1,686.65 1,687.47 1,686.65 1,687.28 2,090.1K
15:20 1,687.37 1,687.44 1,687.22 1,687.22 798.8K
15:21 1,687.03 1,687.43 1,687.03 1,687.39 1,529.9K
15:22 1,687.45 1,687.45 1,687.01 1,687.23 1,554.9K
15:23 1,686.11 1,686.11 1,686.03 1,686.11 2,725.4K
15:24 1,685.27 1,686.03 1,685.27 1,685.87 3,892.1K
15:25 1,686.04 1,686.23 1,685.92 1,685.92 1,863.8K
15:26 1,686.03 1,686.44 1,686.03 1,686.44 560.5K
15:27 1,686.49 1,686.95 1,686.31 1,686.95 1,827.9K
15:28 1,687.07 1,687.08 1,686.75 1,686.75 1,031.8K
15:29 1,686.84 1,686.84 1,686.62 1,686.67 244.3K
15:30 1,686.67 1,687.02 1,686.67 1,687.02 1,321.3K
15:31 1,687.26 1,687.43 1,687.04 1,687.29 3,393.0K
15:32 1,687.59 1,687.60 1,687.58 1,687.58 490.2K
15:33 1,687.76 1,687.76 1,687.39 1,687.39 466.6K
15:34 1,687.42 1,687.42 1,687.12 1,687.35 1,404.6K
15:35 1,687.16 1,687.16 1,685.43 1,685.43 2,949.5K
15:36 1,685.58 1,686.15 1,685.58 1,686.00 1,567.9K
15:37 1,685.96 1,685.96 1,685.37 1,685.37 1,353.6K
15:38 1,685.30 1,686.57 1,685.30 1,686.57 3,300.1K
15:39 1,687.01 1,687.23 1,687.01 1,687.23 2,199.9K
15:40 1,686.72 1,687.24 1,686.59 1,686.59 1,013.6K
15:41 1,686.16 1,686.16 1,684.39 1,684.39 12,972.5K
15:42 1,684.50 1,684.50 1,684.28 1,684.44 8,180.5K
15:43 1,684.44 1,684.66 1,684.41 1,684.60 2,747.6K
15:44 1,684.28 1,684.28 1,683.95 1,684.20 2,329.4K
15:45 1,684.61 1,684.61 1,684.45 1,684.46 699.0K
15:46 1,684.48 1,684.94 1,684.46 1,684.94 1,049.0K
15:47 1,684.79 1,685.12 1,684.79 1,685.00 535.5K
15:48 1,684.72 1,684.84 1,684.34 1,684.63 1,682.4K
15:49 1,684.32 1,684.69 1,684.05 1,684.69 783.7K
15:50 1,684.64 1,684.94 1,684.49 1,684.94 1,158.8K
15:51 1,685.02 1,685.02 1,684.84 1,684.84 327.0K
15:52 1,684.63 1,684.63 1,683.79 1,684.16 2,019.5K
15:53 1,684.44 1,684.44 1,684.27 1,684.27 377.6K
15:54 1,684.39 1,684.39 1,683.65 1,683.65 1,859.0K
15:55 1,683.65 1,683.74 1,683.60 1,683.74 235.1K
15:56 1,683.74 1,683.74 1,683.16 1,683.16 1,809.6K
15:57 1,683.18 1,683.65 1,683.18 1,683.59 1,312.0K
15:58 1,683.32 1,684.16 1,683.32 1,684.16 2,404.7K
15:59 1,684.20 1,684.20 1,682.99 1,683.25 1,811.2K
16:00 1,683.26 1,683.26 1,683.14 1,683.20 989.4K
16:01 1,682.79 1,682.80 1,682.50 1,682.56 2,883.9K
16:02 1,682.53 1,682.54 1,682.47 1,682.53 8,073.7K
16:03 1,682.24 1,682.34 1,681.34 1,681.34 2,106.7K
16:04 1,681.10 1,681.24 1,680.71 1,680.71 906.6K
16:05 1,680.59 1,680.81 1,680.36 1,680.43 2,043.8K
16:06 1,680.11 1,680.11 1,679.88 1,679.88 1,267.5K
16:07 1,679.63 1,679.63 1,679.37 1,679.40 2,945.0K
16:08 1,679.07 1,679.07 1,678.41 1,678.41 2,679.5K
16:09 1,678.71 1,678.71 1,677.80 1,677.80 2,429.3K
16:10 1,677.94 1,677.94 1,677.75 1,677.80 1,707.9K
16:11 1,678.16 1,678.22 1,678.03 1,678.22 3,278.8K
16:12 1,677.91 1,677.91 1,676.87 1,676.87 5,053.0K
16:13 1,677.31 1,677.52 1,677.04 1,677.04 2,559.3K
16:14 1,677.10 1,677.19 1,677.08 1,677.19 967.8K
16:15 1,677.41 1,677.70 1,677.41 1,677.67 522.5K
16:16 1,677.46 1,678.08 1,677.46 1,678.08 940.6K
16:17 1,678.27 1,678.45 1,678.25 1,678.45 845.2K
16:18 1,678.45 1,678.67 1,678.45 1,678.49 1,342.4K
16:19 1,678.58 1,678.62 1,678.10 1,678.10 3,097.6K
16:20 1,678.23 1,678.88 1,678.03 1,678.88 1,055.5K
16:21 1,678.69 1,678.69 1,678.20 1,678.54 2,309.8K
16:22 1,678.41 1,678.67 1,678.41 1,678.47 1,073.1K
16:23 1,678.54 1,678.86 1,678.41 1,678.86 1,570.3K
16:24 1,678.67 1,678.95 1,678.67 1,678.95 1,257.0K
16:25 1,678.66 1,678.71 1,678.56 1,678.71 839.5K
16:26 1,678.95 1,679.00 1,678.92 1,678.95 1,711.6K
16:27 1,678.94 1,679.16 1,678.94 1,679.05 2,953.9K
16:28 1,679.08 1,679.10 1,678.86 1,678.86 1,626.8K
16:29 1,679.56 1,679.66 1,679.56 1,679.66 4,525.1K
16:30 1,679.61 1,679.95 1,679.61 1,679.93 404.5K
16:31 1,680.04 1,680.45 1,680.04 1,680.45 543.0K
16:32 1,680.81 1,681.05 1,680.81 1,680.89 1,410.1K
16:33 1,680.95 1,681.05 1,680.88 1,681.05 314.8K
16:34 1,681.10 1,681.25 1,680.83 1,681.25 340.5K
16:35 1,681.25 1,681.31 1,680.60 1,680.60 937.0K
16:36 1,680.50 1,680.50 1,679.60 1,679.74 4,532.5K
16:37 1,679.78 1,679.78 1,679.56 1,679.72 354.8K
16:38 1,680.01 1,680.01 1,679.80 1,679.91 464.9K
16:39 1,679.57 1,679.95 1,679.57 1,679.86 1,350.7K
16:40 1,679.87 1,680.06 1,679.87 1,680.04 785.9K
16:41 1,680.11 1,680.12 1,679.71 1,680.12 124.6K
16:42 1,680.10 1,680.10 1,680.01 1,680.07 410.6K
16:43 1,680.06 1,680.06 1,679.81 1,679.81 193.3K
16:44 1,679.81 1,679.86 1,679.57 1,679.64 252.7K
16:45 1,679.73 1,679.73 1,679.41 1,679.70 306.4K
16:46 1,679.91 1,680.08 1,679.91 1,679.98 403.3K
16:47 1,680.29 1,680.44 1,680.26 1,680.28 428.3K
16:48 1,680.26 1,680.46 1,680.24 1,680.24 870.6K
16:49 1,680.00 1,680.04 1,679.74 1,680.04 2,723.0K
16:50 1,679.94 1,680.30 1,679.94 1,680.30 1,093.5K
16:51 1,680.25 1,680.25 1,679.85 1,679.87 779.0K
16:52 1,679.74 1,679.90 1,679.68 1,679.90 341.7K
16:53 1,679.72 1,679.85 1,679.53 1,679.85 635.4K
16:54 1,679.89 1,680.20 1,679.89 1,680.20 210.2K
16:55 1,680.24 1,680.24 1,680.09 1,680.09 2,815.7K
16:56 1,679.57 1,679.57 1,679.13 1,679.31 3,673.5K
16:57 1,679.40 1,679.40 1,679.09 1,679.09 267.7K
16:58 1,679.20 1,679.20 1,677.73 1,677.73 6,641.9K
16:59 1,677.88 1,677.88 1,677.72 1,677.78 583.6K
17:00 1,677.72 1,677.72 1,677.43 1,677.43 1,264.8K
17:01 1,677.42 1,677.42 1,677.10 1,677.10 1,313.3K
17:02 1,677.26 1,677.29 1,677.15 1,677.24 927.2K
17:03 1,677.28 1,677.51 1,677.28 1,677.51 152.2K
17:04 1,677.49 1,677.55 1,677.38 1,677.55 469.0K
17:05 1,677.43 1,677.49 1,677.32 1,677.32 1,287.2K
17:06 1,677.37 1,677.60 1,677.37 1,677.51 526.2K
17:07 1,677.55 1,677.55 1,676.99 1,676.99 12,383.4K
17:08 1,677.34 1,677.36 1,676.62 1,676.62 1,980.3K
17:09 1,676.77 1,676.80 1,676.59 1,676.59 1,148.0K
17:10 1,674.80 1,675.09 1,674.61 1,675.09 8,306.2K
17:11 1,674.93 1,675.00 1,674.44 1,674.98 2,682.3K
17:12 1,674.68 1,674.81 1,674.47 1,674.52 872.4K
17:13 1,674.43 1,674.43 1,673.63 1,673.76 4,024.8K
17:14 1,673.90 1,673.90 1,673.46 1,673.46 1,963.5K
17:15 1,673.59 1,673.59 1,672.87 1,672.87 14,780.1K
17:16 1,672.67 1,672.67 1,672.39 1,672.39 2,776.7K
17:17 1,672.42 1,672.42 1,672.04 1,672.04 1,581.6K
17:18 1,672.08 1,672.08 1,671.77 1,671.77 1,879.4K
17:19 1,671.68 1,671.84 1,671.57 1,671.57 2,545.1K
17:20 1,671.84 1,671.84 1,671.12 1,671.12 2,137.6K
17:21 1,671.22 1,671.22 1,670.95 1,670.95 2,275.0K
17:22 1,670.87 1,670.97 1,670.87 1,670.95 1,778.2K
17:23 1,670.71 1,671.39 1,670.55 1,671.39 2,938.0K
17:24 1,671.30 1,671.30 1,671.03 1,671.11 2,535.9K
17:25 1,670.98 1,671.06 1,670.92 1,671.03 1,215.1K
17:26 1,671.17 1,671.22 1,671.01 1,671.22 899.1K
17:27 1,671.36 1,671.50 1,671.20 1,671.20 2,170.7K
17:28 1,671.03 1,671.36 1,671.03 1,671.36 2,426.5K
17:29 1,671.27 1,671.51 1,671.27 1,671.51 1,786.6K
17:30 1,671.51 1,671.57 1,671.35 1,671.54 1,616.5K
17:31 1,671.76 1,671.77 1,671.63 1,671.63 4,834.5K
17:32 1,671.99 1,672.17 1,671.99 1,672.00 3,995.9K
17:33 1,672.20 1,672.27 1,672.19 1,672.19 1,356.9K
17:34 1,672.40 1,672.67 1,672.40 1,672.40 1,467.7K
17:35 1,672.70 1,672.70 1,671.96 1,671.96 2,832.2K
17:36 1,671.82 1,671.82 1,671.49 1,671.49 2,693.5K
17:37 1,671.22 1,671.47 1,671.19 1,671.30 4,906.5K
17:38 1,671.24 1,671.53 1,671.24 1,671.53 2,573.8K
17:39 1,671.56 1,671.75 1,671.30 1,671.75 1,046.7K
17:40 1,671.72 1,671.72 1,671.59 1,671.68 2,277.4K
17:41 1,671.47 1,671.53 1,671.40 1,671.40 1,205.2K
17:42 1,671.46 1,671.46 1,670.24 1,670.24 4,329.5K
17:43 1,670.31 1,670.78 1,669.87 1,670.78 2,260.5K
17:44 1,670.13 1,670.13 1,669.23 1,669.23 24,751.0K
17:45 1,668.50 1,668.50 1,667.19 1,667.19 11,460.3K
17:46 1,666.94 1,668.20 1,666.94 1,668.20 5,143.3K
17:47 1,668.34 1,668.83 1,668.31 1,668.52 4,391.0K
17:48 1,668.90 1,668.90 1,668.69 1,668.85 930.3K
17:49 1,669.08 1,670.48 1,669.08 1,670.40 3,742.1K
17:50 1,673.02 1,674.73 1,673.02 1,674.23 13,739.1K
17:51 1,675.49 1,675.63 1,674.86 1,675.56 9,499.7K
17:52 1,676.22 1,676.68 1,675.04 1,675.04 9,932.0K
17:53 1,675.52 1,675.52 1,675.04 1,675.47 3,899.2K
17:54 1,675.38 1,676.35 1,675.38 1,676.35 8,616.9K
17:55 1,676.54 1,678.01 1,676.54 1,677.89 3,930.3K
17:56 1,677.78 1,679.53 1,677.78 1,679.19 3,536.7K
17:57 1,678.73 1,678.73 1,678.35 1,678.56 3,797.1K
17:58 1,678.66 1,679.12 1,678.60 1,679.12 1,844.1K
17:59 1,679.61 1,680.32 1,679.61 1,680.19 3,408.7K
18:00 1,680.25 1,680.56 1,680.25 1,680.46 5,951.3K
18:01 1,680.38 1,680.38 1,679.41 1,679.41 3,511.4K
18:02 1,679.72 1,680.31 1,679.72 1,680.12 3,314.7K
18:03 1,679.64 1,679.64 1,678.81 1,678.81 4,062.2K
18:04 1,678.76 1,678.94 1,678.41 1,678.94 3,318.9K
18:05 1,678.64 1,679.39 1,678.64 1,679.39 589.7K
18:06 1,679.38 1,679.59 1,679.00 1,679.00 1,974.4K
18:07 1,679.00 1,679.32 1,679.00 1,679.13 708.0K
18:08 1,679.07 1,679.57 1,679.07 1,679.57 1,720.8K
18:09 1,678.95 1,680.37 1,678.95 1,680.10 4,023.9K
18:10 1,679.84 1,680.62 1,679.84 1,680.62 1,842.4K
18:11 1,680.84 1,681.64 1,680.84 1,681.64 12,400.3K
18:12 1,681.59 1,681.59 1,680.96 1,681.36 3,097.6K
18:13 1,682.32 1,682.44 1,681.56 1,681.56 7,031.3K
18:14 1,680.58 1,681.13 1,680.41 1,681.13 9,140.1K
18:15 1,680.95 1,682.27 1,680.95 1,682.27 2,934.4K
18:16 1,683.54 1,685.05 1,683.54 1,685.05 5,018.1K
18:17 1,685.41 1,685.76 1,684.29 1,684.29 3,708.9K
18:18 1,684.76 1,685.61 1,684.76 1,685.20 2,610.2K
18:19 1,684.87 1,685.86 1,684.79 1,685.86 2,379.4K
18:20 1,685.58 1,685.58 1,683.69 1,683.69 5,078.1K
18:21 1,683.54 1,684.28 1,683.54 1,683.90 1,168.5K
18:22 1,683.69 1,683.69 1,683.47 1,683.49 5,437.9K
18:23 1,683.55 1,683.55 1,683.00 1,683.25 4,924.8K
18:24 1,682.80 1,682.81 1,682.15 1,682.15 1,500.2K
18:25 1,681.88 1,681.89 1,681.83 1,681.83 3,576.7K
18:26 1,682.38 1,682.80 1,682.38 1,682.80 4,263.7K
18:27 1,682.95 1,683.29 1,682.83 1,682.97 1,736.6K
18:28 1,683.06 1,683.16 1,682.99 1,682.99 4,974.2K
18:29 1,682.91 1,682.91 1,682.20 1,682.20 6,493.6K
18:30 1,681.97 1,682.66 1,681.97 1,682.66 1,453.5K
18:31 1,682.80 1,682.80 1,681.84 1,682.08 1,585.0K
18:32 1,681.95 1,681.95 1,681.45 1,681.45 2,204.9K
18:33 1,681.77 1,681.77 1,681.44 1,681.59 1,119.2K
18:34 1,681.46 1,681.57 1,681.36 1,681.36 354.0K
18:35 1,681.46 1,682.42 1,681.46 1,682.42 705.3K
18:36 1,682.46 1,682.69 1,682.46 1,682.69 698.7K
18:37 1,682.65 1,683.50 1,682.54 1,683.50 1,049.8K
18:38 1,683.27 1,683.27 1,682.79 1,682.79 641.0K
18:39 1,681.83 1,682.58 1,681.83 1,682.58 1,278.5K
18:40 1,682.61 1,682.61 1,682.61 1,682.61 215.5K
18:51 1,681.47 1,681.47 1,681.47 1,681.47 1,901.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음