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 1,622.09 1,623.04 1,622.09 1,623.04 13.6K
09:51 1,626.16 1,628.65 1,626.10 1,628.65 1,513.7K
09:52 1,628.71 1,628.98 1,628.71 1,628.98 673.4K
09:53 1,629.10 1,629.29 1,629.10 1,629.29 676.9K
09:54 1,629.27 1,629.31 1,629.19 1,629.19 693.6K
09:55 1,630.69 1,631.10 1,630.69 1,631.10 902.1K
09:56 1,631.20 1,631.20 1,631.03 1,631.03 197.3K
09:57 1,631.04 1,631.04 1,630.93 1,631.00 259.4K
09:58 1,631.11 1,631.11 1,630.86 1,630.91 314.1K
09:59 1,631.18 1,631.60 1,631.18 1,631.60 1,451.6K
10:00 1,631.71 1,633.47 1,631.71 1,632.99 6,281.6K
10:01 1,632.47 1,632.87 1,632.33 1,632.80 3,069.2K
10:02 1,634.05 1,634.05 1,632.72 1,632.72 6,431.3K
10:03 1,632.87 1,633.37 1,632.87 1,633.37 1,941.3K
10:04 1,633.20 1,633.26 1,632.99 1,632.99 1,189.9K
10:05 1,632.60 1,633.14 1,632.57 1,633.14 4,776.0K
10:06 1,632.88 1,633.83 1,632.88 1,633.83 1,956.4K
10:07 1,633.91 1,634.30 1,633.91 1,634.30 2,622.6K
10:08 1,634.13 1,634.34 1,633.94 1,634.34 1,357.6K
10:09 1,634.89 1,634.89 1,634.63 1,634.63 2,371.1K
10:10 1,634.76 1,634.91 1,634.52 1,634.86 3,103.2K
10:11 1,635.48 1,636.42 1,635.48 1,635.89 10,826.3K
10:12 1,635.88 1,635.88 1,634.08 1,634.08 4,634.2K
10:13 1,633.86 1,634.18 1,633.24 1,633.24 2,740.7K
10:14 1,633.10 1,633.61 1,633.10 1,633.61 1,363.0K
10:15 1,633.68 1,633.91 1,633.68 1,633.87 667.0K
10:16 1,633.98 1,634.22 1,633.85 1,633.85 521.9K
10:17 1,633.89 1,633.94 1,633.33 1,633.33 3,045.9K
10:18 1,633.57 1,633.79 1,633.57 1,633.76 508.0K
10:19 1,633.85 1,633.85 1,633.50 1,633.61 2,919.5K
10:20 1,633.60 1,633.71 1,633.54 1,633.54 1,844.1K
10:21 1,633.86 1,634.33 1,633.86 1,634.33 1,409.8K
10:22 1,633.89 1,634.70 1,633.89 1,634.27 1,550.0K
10:23 1,634.32 1,634.41 1,634.31 1,634.33 1,225.5K
10:24 1,634.25 1,634.25 1,633.64 1,633.64 1,232.6K
10:25 1,633.85 1,634.06 1,633.50 1,634.06 569.8K
10:26 1,634.35 1,634.35 1,633.99 1,633.99 330.5K
10:27 1,633.91 1,634.19 1,633.84 1,634.17 489.8K
10:28 1,634.15 1,634.15 1,633.39 1,633.39 2,804.3K
10:29 1,633.25 1,633.37 1,632.78 1,632.78 3,474.0K
10:30 1,632.78 1,633.09 1,632.71 1,633.09 1,306.5K
10:31 1,633.02 1,633.02 1,632.53 1,632.53 2,056.8K
10:32 1,632.43 1,632.49 1,632.37 1,632.49 700.4K
10:33 1,632.36 1,632.88 1,632.36 1,632.88 1,440.5K
10:34 1,632.59 1,632.59 1,632.02 1,632.42 2,182.5K
10:35 1,632.25 1,632.32 1,632.02 1,632.32 819.8K
10:36 1,630.20 1,630.20 1,630.01 1,630.01 4,378.2K
10:37 1,629.95 1,630.47 1,629.95 1,630.47 694.1K
10:38 1,630.73 1,631.33 1,630.73 1,631.23 2,591.4K
10:39 1,631.15 1,631.16 1,630.95 1,631.11 1,916.2K
10:40 1,631.11 1,631.11 1,630.75 1,631.10 629.9K
10:41 1,631.04 1,631.04 1,630.41 1,630.41 1,831.5K
10:42 1,630.73 1,631.09 1,630.72 1,630.89 1,345.0K
10:43 1,630.61 1,630.70 1,630.56 1,630.56 515.2K
10:44 1,630.49 1,630.49 1,629.14 1,629.14 2,418.3K
10:45 1,629.25 1,629.40 1,629.11 1,629.11 2,505.0K
10:46 1,629.19 1,629.43 1,629.05 1,629.43 1,629.4K
10:47 1,629.14 1,629.14 1,628.87 1,628.87 2,565.5K
10:48 1,629.02 1,629.56 1,629.02 1,629.56 1,456.5K
10:49 1,629.43 1,629.43 1,629.27 1,629.40 639.3K
10:50 1,629.37 1,629.69 1,629.35 1,629.35 2,986.6K
10:51 1,629.75 1,630.18 1,629.71 1,630.13 771.9K
10:52 1,630.24 1,630.32 1,630.09 1,630.26 2,494.2K
10:53 1,630.19 1,630.74 1,630.19 1,630.74 615.1K
10:54 1,630.57 1,630.75 1,630.57 1,630.65 573.5K
10:55 1,630.51 1,630.61 1,630.41 1,630.54 4,827.8K
10:56 1,630.99 1,630.99 1,630.66 1,630.66 2,149.3K
10:57 1,630.50 1,631.19 1,630.37 1,631.19 713.2K
10:58 1,631.08 1,631.58 1,630.96 1,631.58 291.7K
10:59 1,631.65 1,631.70 1,631.65 1,631.70 375.5K
11:00 1,631.05 1,631.20 1,631.01 1,631.19 597.7K
11:01 1,630.90 1,630.90 1,629.85 1,629.85 2,578.3K
11:02 1,630.12 1,630.12 1,629.92 1,629.94 623.3K
11:03 1,630.03 1,630.03 1,629.43 1,629.43 1,525.6K
11:04 1,629.50 1,629.50 1,629.06 1,629.06 1,619.3K
11:05 1,629.25 1,629.25 1,628.97 1,629.13 1,244.3K
11:06 1,629.17 1,629.63 1,629.14 1,629.63 540.0K
11:07 1,629.64 1,629.64 1,629.23 1,629.27 776.6K
11:08 1,629.09 1,629.41 1,629.09 1,629.41 2,331.8K
11:09 1,629.41 1,629.41 1,628.99 1,628.99 476.8K
11:10 1,629.08 1,629.08 1,628.38 1,628.38 2,141.0K
11:11 1,628.80 1,628.80 1,628.13 1,628.51 7,158.1K
11:12 1,628.77 1,629.52 1,628.77 1,629.52 822.8K
11:13 1,629.49 1,630.22 1,629.49 1,630.22 1,302.8K
11:14 1,629.96 1,630.33 1,629.86 1,630.33 786.6K
11:15 1,630.33 1,631.11 1,630.33 1,631.11 863.2K
11:16 1,630.70 1,630.70 1,629.95 1,629.95 901.8K
11:17 1,629.83 1,629.98 1,629.29 1,629.29 1,038.1K
11:18 1,629.14 1,629.89 1,629.14 1,629.89 2,634.5K
11:19 1,629.85 1,629.96 1,629.57 1,629.57 1,920.2K
11:20 1,629.70 1,629.70 1,629.61 1,629.65 704.4K
11:21 1,629.45 1,629.60 1,629.40 1,629.60 1,881.0K
11:22 1,629.62 1,630.20 1,629.62 1,630.03 2,965.0K
11:23 1,630.39 1,630.39 1,629.96 1,629.99 461.2K
11:24 1,630.05 1,630.22 1,629.95 1,629.95 2,215.2K
11:25 1,630.33 1,630.33 1,630.03 1,630.24 1,984.3K
11:26 1,630.18 1,631.18 1,630.18 1,631.18 1,798.9K
11:27 1,631.25 1,632.43 1,631.25 1,632.40 2,943.4K
11:28 1,632.43 1,632.43 1,632.03 1,632.03 1,009.1K
11:29 1,632.13 1,632.13 1,631.78 1,631.82 186.5K
11:30 1,631.76 1,631.76 1,631.20 1,631.20 576.1K
11:31 1,631.19 1,631.99 1,631.19 1,631.99 2,711.0K
11:32 1,631.90 1,632.00 1,631.90 1,631.95 629.9K
11:33 1,632.28 1,632.28 1,631.95 1,631.98 858.8K
11:34 1,632.01 1,632.11 1,631.66 1,631.66 689.6K
11:35 1,631.81 1,632.42 1,631.81 1,632.42 1,551.7K
11:36 1,632.25 1,632.25 1,631.88 1,631.88 1,158.3K
11:37 1,632.10 1,632.41 1,631.64 1,631.64 15,219.9K
11:38 1,630.91 1,631.23 1,630.91 1,631.00 7,828.8K
11:39 1,630.98 1,631.03 1,630.98 1,630.99 370.9K
11:40 1,631.00 1,631.56 1,631.00 1,631.48 1,098.4K
11:41 1,631.35 1,631.39 1,631.06 1,631.06 1,697.6K
11:42 1,630.92 1,631.01 1,630.73 1,630.73 4,164.9K
11:43 1,630.81 1,630.81 1,630.33 1,630.51 10,615.6K
11:44 1,630.90 1,630.90 1,630.45 1,630.60 1,090.9K
11:45 1,630.58 1,630.88 1,630.58 1,630.75 1,470.6K
11:46 1,630.65 1,630.83 1,630.60 1,630.83 2,560.9K
11:47 1,630.85 1,630.85 1,630.76 1,630.76 688.4K
11:48 1,631.02 1,631.02 1,630.36 1,630.36 664.0K
11:49 1,630.42 1,630.42 1,629.81 1,629.81 3,423.1K
11:50 1,629.97 1,629.97 1,629.82 1,629.82 1,028.4K
11:51 1,630.03 1,630.28 1,630.03 1,630.06 1,463.2K
11:52 1,629.70 1,629.81 1,629.70 1,629.77 3,195.4K
11:53 1,629.38 1,629.38 1,629.16 1,629.16 367.1K
11:54 1,628.85 1,629.17 1,628.85 1,629.16 1,333.2K
11:55 1,629.09 1,629.09 1,628.59 1,628.59 4,379.7K
11:56 1,628.61 1,629.02 1,628.61 1,628.95 808.3K
11:57 1,628.89 1,629.20 1,628.89 1,629.04 827.0K
11:58 1,629.23 1,629.26 1,629.19 1,629.26 336.2K
11:59 1,628.46 1,628.86 1,628.46 1,628.86 6,924.6K
12:00 1,628.64 1,628.66 1,628.52 1,628.66 3,327.7K
12:01 1,628.66 1,628.66 1,628.30 1,628.30 713.2K
12:02 1,628.15 1,629.12 1,628.15 1,629.12 1,335.5K
12:03 1,629.32 1,629.32 1,628.63 1,628.63 771.3K
12:04 1,628.81 1,629.09 1,628.81 1,628.91 349.9K
12:05 1,629.04 1,629.77 1,629.04 1,629.77 966.9K
12:06 1,630.45 1,630.45 1,630.20 1,630.20 687.8K
12:07 1,630.28 1,630.28 1,630.14 1,630.23 832.9K
12:08 1,630.13 1,630.15 1,630.01 1,630.01 3,679.3K
12:09 1,629.75 1,629.75 1,629.40 1,629.40 3,049.2K
12:10 1,629.94 1,629.94 1,629.72 1,629.72 1,127.8K
12:11 1,629.44 1,629.72 1,629.44 1,629.56 1,392.0K
12:12 1,629.50 1,629.58 1,629.30 1,629.41 573.9K
12:13 1,629.41 1,629.41 1,629.15 1,629.23 2,654.5K
12:14 1,629.03 1,629.19 1,629.03 1,629.19 660.6K
12:15 1,628.93 1,629.12 1,628.93 1,628.97 1,034.8K
12:16 1,629.13 1,629.26 1,629.13 1,629.26 1,710.2K
12:17 1,629.15 1,629.59 1,629.14 1,629.57 923.2K
12:18 1,629.86 1,629.86 1,629.46 1,629.46 765.0K
12:19 1,629.40 1,629.86 1,629.40 1,629.40 1,003.8K
12:20 1,629.50 1,629.81 1,629.50 1,629.81 486.0K
12:21 1,629.83 1,630.06 1,629.77 1,629.79 294.1K
12:22 1,629.91 1,629.96 1,629.91 1,629.94 595.5K
12:23 1,630.43 1,630.50 1,630.34 1,630.50 3,029.0K
12:24 1,630.44 1,631.29 1,630.44 1,631.29 1,557.0K
12:25 1,631.36 1,631.91 1,631.36 1,631.91 592.7K
12:26 1,631.84 1,632.28 1,631.84 1,632.28 1,259.3K
12:27 1,632.70 1,632.70 1,632.58 1,632.61 3,058.1K
12:28 1,632.75 1,632.75 1,632.37 1,632.60 2,905.8K
12:29 1,632.41 1,632.64 1,632.41 1,632.63 4,949.4K
12:30 1,632.84 1,632.84 1,632.34 1,632.40 2,906.4K
12:31 1,632.37 1,633.20 1,632.37 1,632.83 2,300.9K
12:32 1,632.89 1,633.12 1,632.65 1,632.76 2,333.9K
12:33 1,632.62 1,632.99 1,632.62 1,632.99 1,463.0K
12:34 1,633.07 1,633.21 1,632.96 1,633.21 1,656.4K
12:35 1,633.63 1,635.29 1,633.63 1,635.03 5,257.8K
12:36 1,634.82 1,634.82 1,634.60 1,634.77 2,501.9K
12:37 1,634.79 1,634.92 1,634.68 1,634.69 2,275.1K
12:38 1,634.59 1,635.07 1,634.59 1,634.76 572.4K
12:39 1,634.76 1,634.80 1,634.62 1,634.62 909.0K
12:40 1,634.45 1,635.13 1,634.45 1,634.89 1,416.9K
12:41 1,634.84 1,634.92 1,634.76 1,634.76 860.0K
12:42 1,634.57 1,634.66 1,634.13 1,634.13 728.3K
12:43 1,634.07 1,634.31 1,633.92 1,634.31 604.7K
12:44 1,634.33 1,634.47 1,634.33 1,634.47 403.4K
12:45 1,634.75 1,634.75 1,633.79 1,633.79 1,901.2K
12:46 1,633.71 1,633.99 1,633.71 1,633.90 2,836.2K
12:47 1,633.94 1,634.04 1,633.94 1,634.00 1,528.0K
12:48 1,634.02 1,634.17 1,634.02 1,634.17 644.0K
12:49 1,633.63 1,633.63 1,633.41 1,633.41 1,083.1K
12:50 1,633.31 1,633.38 1,632.81 1,632.81 1,297.5K
12:51 1,632.83 1,632.89 1,632.60 1,632.60 3,910.7K
12:52 1,632.29 1,632.29 1,631.90 1,631.90 3,361.3K
12:53 1,632.11 1,632.17 1,631.95 1,631.95 700.1K
12:54 1,631.94 1,632.39 1,631.94 1,631.98 1,465.2K
12:55 1,631.97 1,632.91 1,631.97 1,632.77 1,232.8K
12:56 1,632.88 1,632.88 1,632.76 1,632.87 1,485.8K
12:57 1,632.70 1,632.76 1,632.52 1,632.71 1,771.8K
12:58 1,633.00 1,633.92 1,633.00 1,633.92 4,676.1K
12:59 1,634.16 1,634.16 1,634.08 1,634.15 932.0K
13:00 1,634.14 1,634.14 1,633.42 1,633.42 1,046.9K
13:01 1,633.22 1,633.43 1,632.88 1,633.43 3,831.7K
13:02 1,633.23 1,633.23 1,632.80 1,632.98 514.4K
13:03 1,633.21 1,633.21 1,632.68 1,632.69 852.2K
13:04 1,632.62 1,632.93 1,632.62 1,632.62 2,630.1K
13:05 1,632.65 1,632.77 1,632.65 1,632.73 1,084.5K
13:06 1,632.91 1,633.00 1,632.91 1,632.92 305.4K
13:07 1,632.43 1,632.44 1,632.06 1,632.27 338.1K
13:08 1,632.55 1,632.58 1,632.32 1,632.32 791.3K
13:09 1,632.43 1,632.64 1,632.43 1,632.43 397.1K
13:10 1,632.39 1,632.68 1,632.39 1,632.68 1,125.0K
13:11 1,632.60 1,632.60 1,632.07 1,632.07 1,218.3K
13:12 1,632.13 1,632.13 1,631.78 1,631.90 667.9K
13:13 1,631.62 1,631.76 1,631.60 1,631.60 340.3K
13:14 1,632.21 1,632.38 1,632.10 1,632.20 1,753.3K
13:15 1,632.42 1,632.60 1,632.42 1,632.60 721.9K
13:16 1,632.40 1,632.62 1,632.40 1,632.51 538.8K
13:17 1,632.39 1,632.41 1,632.30 1,632.41 1,063.3K
13:18 1,632.42 1,632.71 1,632.42 1,632.57 402.0K
13:19 1,632.65 1,632.75 1,632.51 1,632.75 1,046.7K
13:20 1,632.82 1,633.03 1,632.62 1,632.62 745.1K
13:21 1,632.63 1,632.67 1,632.56 1,632.67 1,768.2K
13:22 1,632.50 1,632.50 1,631.35 1,631.35 2,396.0K
13:23 1,630.49 1,630.49 1,630.20 1,630.34 1,564.2K
13:24 1,630.34 1,630.34 1,629.80 1,630.05 1,258.6K
13:25 1,630.19 1,630.19 1,629.65 1,629.65 5,054.0K
13:26 1,629.85 1,629.92 1,629.84 1,629.84 510.0K
13:27 1,629.92 1,630.10 1,629.82 1,629.82 456.3K
13:28 1,629.80 1,629.99 1,629.80 1,629.90 1,076.2K
13:29 1,629.58 1,629.58 1,629.40 1,629.50 1,210.1K
13:30 1,629.51 1,629.51 1,629.09 1,629.12 1,113.4K
13:31 1,629.05 1,629.11 1,628.89 1,628.99 2,736.7K
13:32 1,628.99 1,629.36 1,628.99 1,629.21 1,149.9K
13:33 1,629.34 1,629.45 1,629.29 1,629.45 448.1K
13:34 1,629.40 1,629.56 1,629.37 1,629.47 612.3K
13:35 1,629.50 1,629.50 1,629.13 1,629.13 1,258.8K
13:36 1,628.50 1,628.78 1,628.50 1,628.73 4,434.5K
13:37 1,629.20 1,629.20 1,628.70 1,628.85 1,303.6K
13:38 1,628.37 1,628.56 1,628.37 1,628.56 925.6K
13:39 1,628.60 1,628.94 1,628.60 1,628.73 1,305.8K
13:40 1,628.69 1,628.83 1,628.69 1,628.76 1,023.9K
13:41 1,629.16 1,629.16 1,628.74 1,628.98 1,222.1K
13:42 1,628.79 1,628.93 1,628.67 1,628.91 1,868.4K
13:43 1,628.62 1,628.64 1,628.45 1,628.45 1,900.6K
13:44 1,628.64 1,628.82 1,628.64 1,628.74 1,000.1K
13:45 1,628.71 1,628.76 1,628.29 1,628.29 833.5K
13:46 1,628.56 1,628.56 1,628.38 1,628.41 833.8K
13:47 1,628.33 1,628.38 1,628.27 1,628.31 1,092.5K
13:48 1,628.19 1,628.45 1,628.19 1,628.45 2,656.2K
13:49 1,627.99 1,628.30 1,625.60 1,625.60 13,475.1K
13:50 1,624.60 1,624.61 1,624.39 1,624.40 11,841.8K
13:51 1,624.47 1,624.47 1,624.23 1,624.30 2,107.1K
13:52 1,624.17 1,624.31 1,624.17 1,624.31 2,381.9K
13:53 1,623.58 1,623.74 1,623.53 1,623.53 2,911.4K
13:54 1,624.18 1,624.18 1,624.03 1,624.10 1,189.3K
13:55 1,624.10 1,624.10 1,623.49 1,623.86 2,299.8K
13:56 1,623.80 1,623.80 1,623.05 1,623.05 1,900.8K
13:57 1,623.30 1,623.30 1,623.00 1,623.17 4,922.9K
13:58 1,623.05 1,623.23 1,622.92 1,622.92 2,950.3K
13:59 1,623.09 1,623.15 1,622.53 1,622.53 6,691.9K
14:00 1,622.81 1,622.92 1,622.39 1,622.55 6,261.2K
14:01 1,622.75 1,622.83 1,622.62 1,622.83 3,455.8K
14:02 1,622.63 1,622.69 1,622.59 1,622.69 540.9K
14:03 1,622.49 1,622.72 1,622.49 1,622.60 1,023.6K
14:04 1,622.06 1,622.48 1,622.06 1,622.33 1,360.5K
14:05 1,622.22 1,622.41 1,621.83 1,621.83 1,203.5K
14:06 1,622.27 1,622.27 1,621.16 1,621.16 1,486.8K
14:07 1,620.82 1,620.82 1,619.94 1,619.94 7,779.2K
14:08 1,620.18 1,620.25 1,619.87 1,619.87 4,308.7K
14:09 1,619.68 1,620.43 1,619.68 1,619.88 6,034.1K
14:10 1,619.90 1,619.90 1,619.52 1,619.74 1,122.3K
14:11 1,619.51 1,620.57 1,619.51 1,620.19 1,887.5K
14:12 1,620.62 1,620.62 1,620.33 1,620.49 3,568.5K
14:13 1,620.49 1,620.81 1,620.40 1,620.81 3,243.1K
14:14 1,620.89 1,620.89 1,620.23 1,620.23 2,244.4K
14:15 1,620.12 1,620.98 1,620.12 1,620.98 1,520.5K
14:16 1,621.25 1,621.84 1,621.25 1,621.84 1,442.0K
14:17 1,621.85 1,622.04 1,621.85 1,621.96 2,917.1K
14:18 1,621.99 1,622.30 1,621.99 1,622.30 2,307.5K
14:19 1,622.36 1,622.36 1,622.07 1,622.16 1,302.5K
14:20 1,621.97 1,622.21 1,621.89 1,622.21 728.8K
14:21 1,622.00 1,622.00 1,621.51 1,621.51 3,418.7K
14:22 1,621.89 1,621.89 1,621.50 1,621.50 1,687.2K
14:23 1,621.70 1,621.70 1,620.96 1,621.13 2,697.7K
14:24 1,621.00 1,621.00 1,620.48 1,620.94 1,518.2K
14:25 1,620.86 1,621.06 1,620.86 1,621.06 1,109.7K
14:26 1,621.15 1,621.15 1,620.44 1,620.79 2,369.3K
14:27 1,620.98 1,620.98 1,620.81 1,620.81 2,498.3K
14:28 1,620.81 1,620.81 1,620.24 1,620.24 1,238.2K
14:29 1,619.88 1,619.94 1,619.63 1,619.63 1,716.9K
14:30 1,619.88 1,619.88 1,618.48 1,618.64 15,250.3K
14:31 1,618.44 1,618.44 1,616.66 1,616.66 17,987.8K
14:32 1,616.38 1,616.46 1,615.60 1,615.80 6,522.5K
14:33 1,615.32 1,615.32 1,614.36 1,614.37 9,305.4K
14:34 1,614.39 1,614.39 1,613.85 1,613.85 6,408.7K
14:35 1,615.17 1,616.35 1,615.17 1,616.30 16,235.3K
14:36 1,616.27 1,616.75 1,615.97 1,615.97 3,604.4K
14:37 1,615.98 1,616.03 1,615.06 1,615.06 2,961.3K
14:38 1,615.01 1,615.01 1,614.51 1,614.51 2,105.7K
14:39 1,614.19 1,614.52 1,614.19 1,614.38 4,826.3K
14:40 1,614.96 1,614.96 1,613.96 1,613.96 2,263.6K
14:41 1,614.50 1,614.50 1,613.59 1,613.59 2,630.8K
14:42 1,613.16 1,614.39 1,613.16 1,614.37 3,657.4K
14:43 1,613.88 1,613.88 1,613.76 1,613.76 2,036.3K
14:44 1,613.88 1,614.23 1,613.56 1,614.20 1,369.6K
14:45 1,615.01 1,616.29 1,615.01 1,616.22 2,867.1K
14:46 1,616.34 1,616.56 1,616.34 1,616.52 788.3K
14:47 1,615.45 1,615.45 1,614.49 1,614.49 1,757.1K
14:48 1,614.67 1,614.72 1,614.18 1,614.18 2,405.8K
14:49 1,613.89 1,613.89 1,613.54 1,613.77 2,207.8K
14:50 1,613.38 1,613.51 1,612.88 1,612.88 2,283.4K
14:51 1,612.62 1,613.51 1,612.62 1,613.35 3,481.2K
14:52 1,612.98 1,613.19 1,612.98 1,613.19 2,024.3K
14:53 1,613.10 1,613.28 1,612.87 1,613.18 4,113.8K
14:54 1,612.56 1,613.17 1,612.00 1,612.00 6,423.0K
14:55 1,612.10 1,612.10 1,610.04 1,610.04 8,028.5K
14:56 1,610.32 1,612.31 1,610.13 1,612.22 12,940.7K
14:57 1,611.61 1,611.61 1,611.04 1,611.04 6,650.0K
14:58 1,610.80 1,610.80 1,610.05 1,610.05 5,908.3K
14:59 1,610.59 1,610.70 1,610.40 1,610.70 4,942.6K
15:00 1,610.74 1,610.74 1,609.88 1,610.13 4,084.6K
15:01 1,609.80 1,609.80 1,609.45 1,609.45 4,340.1K
15:02 1,608.83 1,608.99 1,608.03 1,608.99 9,284.8K
15:03 1,609.44 1,610.38 1,609.00 1,610.38 2,003.1K
15:04 1,610.00 1,610.11 1,609.91 1,610.11 3,888.3K
15:05 1,610.06 1,610.33 1,609.88 1,610.07 2,306.6K
15:06 1,610.53 1,610.53 1,609.65 1,609.65 6,943.5K
15:07 1,609.55 1,609.55 1,608.53 1,608.53 3,104.1K
15:08 1,608.21 1,608.53 1,608.15 1,608.44 3,532.6K
15:09 1,608.89 1,609.37 1,608.68 1,609.37 1,303.2K
15:10 1,609.39 1,609.66 1,609.37 1,609.51 3,375.4K
15:11 1,609.69 1,609.69 1,609.07 1,609.09 7,508.9K
15:12 1,609.41 1,609.94 1,609.41 1,609.87 2,368.7K
15:13 1,609.37 1,609.37 1,608.24 1,608.24 2,040.1K
15:14 1,608.28 1,608.28 1,607.33 1,607.33 4,040.4K
15:15 1,607.63 1,608.20 1,607.55 1,608.20 2,996.3K
15:16 1,608.24 1,608.53 1,607.93 1,607.93 804.2K
15:17 1,607.93 1,607.93 1,607.33 1,607.35 1,326.4K
15:18 1,607.62 1,607.99 1,607.62 1,607.76 3,622.4K
15:19 1,608.45 1,608.80 1,608.45 1,608.80 1,507.6K
15:20 1,609.17 1,609.17 1,608.57 1,608.86 1,810.6K
15:21 1,608.29 1,608.29 1,607.81 1,608.00 1,886.9K
15:22 1,608.05 1,608.54 1,608.05 1,608.54 4,167.9K
15:23 1,608.41 1,608.41 1,607.97 1,608.29 6,609.9K
15:24 1,608.33 1,608.33 1,607.69 1,607.73 3,426.7K
15:25 1,607.86 1,607.86 1,606.73 1,606.73 5,489.3K
15:26 1,606.98 1,606.98 1,606.81 1,606.86 2,244.6K
15:27 1,606.49 1,606.58 1,606.36 1,606.36 2,044.6K
15:28 1,605.70 1,605.70 1,604.98 1,605.15 7,667.2K
15:29 1,605.09 1,605.11 1,604.19 1,604.19 8,683.4K
15:30 1,603.28 1,603.28 1,602.88 1,603.14 1,659.4K
15:31 1,602.98 1,603.26 1,602.98 1,603.26 6,174.7K
15:32 1,603.46 1,603.60 1,603.46 1,603.60 2,294.1K
15:33 1,603.83 1,604.16 1,603.67 1,603.82 839.4K
15:34 1,603.46 1,603.46 1,602.40 1,602.40 6,474.0K
15:35 1,602.11 1,602.11 1,601.29 1,601.29 5,135.3K
15:36 1,601.16 1,601.96 1,601.16 1,601.96 3,774.9K
15:37 1,601.58 1,601.58 1,601.19 1,601.27 3,660.4K
15:38 1,600.98 1,601.19 1,600.81 1,601.06 10,987.7K
15:39 1,601.35 1,602.33 1,601.31 1,602.33 1,638.6K
15:40 1,602.53 1,602.81 1,601.86 1,602.81 11,455.4K
15:41 1,603.30 1,603.52 1,603.00 1,603.52 26,259.1K
15:42 1,603.62 1,604.47 1,603.62 1,604.29 7,721.9K
15:43 1,604.13 1,604.60 1,604.13 1,604.51 5,209.8K
15:44 1,604.62 1,604.62 1,603.80 1,603.94 3,725.9K
15:45 1,603.23 1,603.45 1,602.98 1,603.45 5,322.0K
15:46 1,604.01 1,604.21 1,603.94 1,604.21 3,181.7K
15:47 1,604.55 1,604.78 1,604.25 1,604.78 7,015.4K
15:48 1,605.54 1,606.13 1,605.54 1,606.12 3,822.0K
15:49 1,605.99 1,605.99 1,605.64 1,605.64 2,616.1K
15:50 1,605.88 1,606.28 1,605.57 1,606.28 2,359.7K
15:51 1,606.24 1,606.24 1,605.40 1,605.49 2,923.9K
15:52 1,605.30 1,605.30 1,605.03 1,605.06 2,420.3K
15:53 1,605.56 1,606.07 1,605.56 1,606.07 1,906.7K
15:54 1,606.03 1,606.03 1,605.61 1,605.61 2,649.0K
15:55 1,605.35 1,605.35 1,603.86 1,603.86 4,312.0K
15:56 1,603.39 1,603.39 1,603.04 1,603.30 11,367.0K
15:57 1,603.62 1,603.62 1,603.14 1,603.57 3,162.8K
15:58 1,603.55 1,605.35 1,603.55 1,605.35 3,001.1K
15:59 1,606.17 1,606.17 1,605.66 1,605.66 2,595.4K
16:00 1,605.74 1,607.02 1,605.74 1,607.02 3,355.9K
16:01 1,607.10 1,607.10 1,606.42 1,606.51 1,493.0K
16:02 1,606.44 1,606.44 1,605.34 1,605.34 1,696.9K
16:03 1,604.86 1,604.86 1,603.52 1,603.52 1,466.7K
16:04 1,603.66 1,603.66 1,603.03 1,603.03 1,451.5K
16:05 1,603.01 1,603.22 1,602.58 1,603.22 1,845.7K
16:06 1,603.11 1,603.38 1,603.09 1,603.38 1,685.4K
16:07 1,603.70 1,603.70 1,603.33 1,603.33 1,566.9K
16:08 1,603.49 1,603.71 1,603.11 1,603.11 816.1K
16:09 1,602.98 1,603.81 1,602.91 1,603.81 1,597.7K
16:10 1,603.90 1,604.25 1,603.82 1,603.92 934.3K
16:11 1,604.05 1,604.51 1,604.05 1,604.51 523.8K
16:12 1,604.88 1,604.88 1,604.54 1,604.54 680.0K
16:13 1,604.60 1,604.79 1,604.53 1,604.53 638.3K
16:14 1,604.55 1,604.60 1,604.46 1,604.46 437.8K
16:15 1,604.58 1,604.58 1,603.96 1,603.96 1,983.1K
16:16 1,604.20 1,604.20 1,602.87 1,602.87 2,890.8K
16:17 1,602.79 1,602.79 1,602.64 1,602.77 1,631.0K
16:18 1,602.64 1,603.43 1,602.64 1,603.43 547.3K
16:19 1,603.30 1,603.30 1,602.75 1,602.75 423.8K
16:20 1,602.86 1,602.86 1,602.60 1,602.60 1,778.0K
16:21 1,602.31 1,602.46 1,602.26 1,602.26 804.6K
16:22 1,602.45 1,602.45 1,601.16 1,601.16 1,820.1K
16:23 1,601.43 1,601.43 1,600.78 1,601.16 3,245.7K
16:24 1,601.29 1,601.55 1,601.10 1,601.10 3,893.5K
16:25 1,601.18 1,601.68 1,601.18 1,601.29 1,571.6K
16:26 1,601.46 1,602.47 1,601.46 1,602.47 1,121.3K
16:27 1,602.02 1,602.02 1,601.53 1,601.54 1,675.7K
16:28 1,601.56 1,602.35 1,601.56 1,602.12 3,493.3K
16:29 1,602.45 1,602.49 1,602.00 1,602.00 986.4K
16:30 1,602.27 1,602.27 1,601.39 1,601.45 803.4K
16:31 1,601.50 1,603.07 1,601.50 1,603.07 4,237.1K
16:32 1,602.65 1,602.75 1,602.55 1,602.55 1,864.3K
16:33 1,602.60 1,602.94 1,602.40 1,602.61 1,933.6K
16:34 1,602.25 1,602.35 1,602.14 1,602.24 2,213.4K
16:35 1,602.21 1,602.21 1,601.67 1,601.67 1,182.2K
16:36 1,601.68 1,601.68 1,601.27 1,601.27 7,701.8K
16:37 1,601.40 1,602.56 1,601.40 1,602.56 4,915.0K
16:38 1,603.02 1,603.21 1,602.90 1,603.17 1,458.3K
16:39 1,603.21 1,603.48 1,602.58 1,602.81 3,409.2K
16:40 1,602.80 1,603.18 1,602.79 1,603.18 4,915.1K
16:41 1,602.87 1,602.87 1,602.54 1,602.66 1,329.5K
16:42 1,602.72 1,602.72 1,602.12 1,602.12 1,861.9K
16:43 1,602.12 1,602.78 1,602.12 1,602.74 2,437.2K
16:44 1,602.33 1,602.35 1,602.10 1,602.23 1,929.7K
16:45 1,602.21 1,602.37 1,602.21 1,602.34 1,311.1K
16:46 1,601.89 1,602.04 1,600.81 1,600.81 4,626.0K
16:47 1,600.90 1,600.90 1,600.42 1,600.61 2,107.2K
16:48 1,600.66 1,600.78 1,600.29 1,600.29 2,389.7K
16:49 1,600.49 1,600.49 1,599.63 1,600.11 2,326.5K
16:50 1,600.83 1,601.47 1,600.43 1,601.41 3,816.0K
16:51 1,601.58 1,601.91 1,601.54 1,601.91 872.0K
16:52 1,602.07 1,603.47 1,602.07 1,603.47 3,447.9K
16:53 1,603.05 1,603.66 1,603.05 1,603.48 2,423.3K
16:54 1,603.33 1,603.84 1,603.33 1,603.84 1,420.9K
16:55 1,604.11 1,604.27 1,603.97 1,604.20 4,952.1K
16:56 1,604.26 1,604.60 1,604.20 1,604.60 3,267.1K
16:57 1,605.03 1,605.68 1,605.03 1,605.68 6,703.1K
16:58 1,605.46 1,605.53 1,605.31 1,605.35 1,837.6K
16:59 1,605.07 1,605.17 1,604.94 1,604.94 2,570.2K
17:00 1,607.31 1,610.17 1,607.31 1,610.17 23,262.8K
17:01 1,610.61 1,610.61 1,609.50 1,609.50 9,743.4K
17:02 1,609.18 1,609.76 1,608.61 1,608.61 3,630.2K
17:03 1,608.68 1,609.09 1,608.49 1,609.09 3,312.4K
17:04 1,609.32 1,609.60 1,609.16 1,609.58 4,716.1K
17:05 1,609.88 1,609.88 1,608.42 1,608.42 4,080.2K
17:06 1,608.57 1,608.69 1,608.57 1,608.69 876.2K
17:07 1,608.07 1,608.07 1,605.59 1,605.59 16,347.4K
17:08 1,605.72 1,605.78 1,605.56 1,605.56 1,301.9K
17:09 1,605.09 1,605.09 1,604.59 1,604.59 951.2K
17:10 1,604.79 1,605.34 1,604.39 1,605.34 1,137.6K
17:11 1,606.14 1,606.14 1,605.25 1,605.25 3,513.3K
17:12 1,605.18 1,605.41 1,605.18 1,605.32 1,143.5K
17:13 1,604.72 1,604.72 1,604.45 1,604.59 1,551.7K
17:14 1,604.72 1,604.81 1,604.29 1,604.56 3,083.9K
17:15 1,604.45 1,604.45 1,603.97 1,603.97 612.9K
17:16 1,604.27 1,604.27 1,603.52 1,603.52 1,018.8K
17:17 1,603.88 1,603.88 1,603.68 1,603.68 1,709.5K
17:18 1,603.73 1,604.06 1,603.73 1,604.05 1,353.8K
17:19 1,604.46 1,604.58 1,604.05 1,604.58 1,264.2K
17:20 1,604.77 1,605.02 1,604.37 1,605.02 2,443.2K
17:21 1,605.84 1,606.33 1,605.84 1,606.33 2,743.2K
17:22 1,606.77 1,607.86 1,606.77 1,607.86 2,637.1K
17:23 1,607.99 1,608.35 1,607.93 1,607.93 1,528.6K
17:24 1,607.99 1,608.48 1,607.99 1,608.22 1,871.4K
17:25 1,608.49 1,608.49 1,607.55 1,607.83 2,342.6K
17:26 1,607.92 1,607.92 1,607.12 1,607.12 1,460.5K
17:27 1,607.59 1,607.74 1,607.31 1,607.74 1,288.8K
17:28 1,607.97 1,607.97 1,607.85 1,607.91 1,735.7K
17:29 1,608.14 1,608.52 1,607.67 1,608.52 1,445.3K
17:30 1,608.94 1,608.94 1,608.63 1,608.71 1,747.3K
17:31 1,608.88 1,609.86 1,608.88 1,609.78 4,203.3K
17:32 1,610.49 1,610.77 1,610.17 1,610.77 3,419.1K
17:33 1,609.94 1,609.94 1,609.60 1,609.76 783.1K
17:34 1,610.22 1,610.32 1,609.91 1,610.32 1,147.6K
17:35 1,610.97 1,612.09 1,610.97 1,612.09 4,695.9K
17:36 1,612.50 1,612.65 1,612.03 1,612.65 3,437.0K
17:37 1,612.30 1,612.30 1,611.72 1,611.76 2,908.2K
17:38 1,612.05 1,612.05 1,611.70 1,611.80 4,279.4K
17:39 1,612.77 1,616.40 1,612.77 1,616.40 11,289.4K
17:40 1,616.33 1,619.08 1,616.33 1,619.08 21,480.1K
17:41 1,618.53 1,619.58 1,618.53 1,618.82 8,132.0K
17:42 1,618.70 1,618.70 1,617.39 1,617.39 3,674.7K
17:43 1,618.02 1,618.26 1,617.93 1,617.93 2,812.6K
17:44 1,617.66 1,617.66 1,614.62 1,614.62 5,570.5K
17:45 1,614.15 1,617.70 1,614.15 1,617.70 6,945.8K
17:46 1,616.89 1,618.09 1,616.89 1,618.09 5,292.2K
17:47 1,618.92 1,620.87 1,618.92 1,620.34 5,982.8K
17:48 1,619.87 1,621.42 1,619.87 1,621.42 4,273.3K
17:49 1,621.51 1,621.79 1,621.43 1,621.54 3,979.6K
17:50 1,621.83 1,622.39 1,621.41 1,621.41 2,823.1K
17:51 1,621.61 1,621.61 1,620.37 1,620.37 2,747.8K
17:52 1,620.08 1,620.08 1,618.66 1,618.66 3,584.9K
17:53 1,619.28 1,619.84 1,618.90 1,619.84 3,201.9K
17:54 1,620.33 1,620.43 1,619.60 1,619.64 2,644.9K
17:55 1,619.47 1,619.78 1,619.31 1,619.31 1,594.7K
17:56 1,618.89 1,618.89 1,617.32 1,617.32 2,022.3K
17:57 1,617.27 1,618.36 1,617.27 1,618.19 2,007.3K
17:58 1,618.21 1,618.29 1,617.07 1,617.07 2,638.9K
17:59 1,617.06 1,617.06 1,615.91 1,615.91 5,346.3K
18:00 1,616.40 1,616.60 1,616.40 1,616.57 2,290.0K
18:01 1,616.23 1,616.74 1,616.23 1,616.67 1,419.7K
18:02 1,616.84 1,617.32 1,616.84 1,617.07 666.6K
18:03 1,617.25 1,618.24 1,617.21 1,617.35 1,942.7K
18:04 1,616.96 1,617.56 1,616.96 1,617.12 937.5K
18:05 1,617.26 1,617.87 1,617.26 1,617.87 1,089.9K
18:06 1,617.67 1,617.84 1,617.23 1,617.23 295.5K
18:07 1,617.13 1,617.13 1,616.92 1,617.13 823.1K
18:08 1,616.78 1,616.78 1,615.25 1,615.25 2,981.6K
18:09 1,614.80 1,614.98 1,614.80 1,614.80 1,348.0K
18:10 1,615.28 1,616.90 1,615.28 1,616.90 4,972.5K
18:11 1,616.94 1,616.94 1,616.43 1,616.83 1,003.6K
18:12 1,616.80 1,617.20 1,616.80 1,616.82 479.4K
18:13 1,616.88 1,617.75 1,616.88 1,617.75 837.3K
18:14 1,616.92 1,616.98 1,616.67 1,616.77 1,043.0K
18:15 1,616.78 1,616.78 1,615.90 1,615.98 648.4K
18:16 1,615.71 1,616.70 1,615.66 1,616.70 2,359.5K
18:17 1,616.98 1,616.98 1,616.79 1,616.79 905.9K
18:18 1,616.46 1,617.01 1,616.46 1,616.80 843.7K
18:19 1,616.73 1,616.86 1,616.63 1,616.86 918.5K
18:20 1,616.46 1,616.46 1,615.71 1,616.09 1,447.7K
18:21 1,615.95 1,616.16 1,615.79 1,616.16 2,378.2K
18:22 1,616.09 1,616.48 1,616.01 1,616.48 976.8K
18:23 1,616.81 1,616.95 1,616.31 1,616.56 1,148.4K
18:24 1,616.50 1,616.50 1,615.20 1,615.20 3,275.0K
18:25 1,615.23 1,615.49 1,614.97 1,615.49 334.6K
18:26 1,615.54 1,616.44 1,615.54 1,616.44 2,527.6K
18:27 1,617.29 1,617.29 1,616.83 1,616.83 1,182.5K
18:28 1,616.58 1,617.13 1,616.58 1,617.13 390.7K
18:29 1,617.38 1,617.38 1,616.20 1,616.20 757.0K
18:30 1,615.82 1,615.82 1,615.60 1,615.60 730.4K
18:31 1,615.34 1,615.34 1,614.06 1,614.06 1,180.8K
18:32 1,613.42 1,614.00 1,612.96 1,612.96 1,382.1K
18:33 1,612.79 1,613.89 1,612.79 1,613.82 494.7K
18:34 1,613.62 1,613.62 1,612.67 1,612.67 949.4K
18:35 1,612.37 1,612.37 1,612.00 1,612.05 1,672.0K
18:36 1,611.01 1,611.30 1,610.96 1,611.07 3,066.4K
18:37 1,610.83 1,611.24 1,610.83 1,611.24 2,989.7K
18:38 1,611.56 1,611.74 1,611.44 1,611.53 1,686.6K
18:39 1,610.96 1,611.15 1,610.51 1,610.51 1,353.4K
18:40 1,611.15 1,611.15 1,611.15 1,611.15 701.2K
18:51 1,610.70 1,610.70 1,610.70 1,610.70 1,897.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음