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 1,610.70 1,610.70 1,606.82 1,606.82 233.5K
09:51 1,600.79 1,600.87 1,600.79 1,600.87 52.2K
09:52 1,600.62 1,600.67 1,598.18 1,598.18 497.3K
09:53 1,598.27 1,598.63 1,594.25 1,594.25 1,181.6K
09:54 1,594.53 1,594.53 1,593.86 1,593.86 253.5K
09:55 1,593.86 1,594.25 1,593.86 1,594.25 172.8K
09:56 1,593.88 1,594.53 1,593.88 1,594.53 224.4K
09:57 1,593.98 1,593.98 1,593.80 1,593.80 159.1K
09:58 1,593.80 1,594.24 1,593.80 1,593.92 196.9K
09:59 1,593.92 1,594.09 1,593.51 1,593.82 439.7K
10:00 1,593.98 1,593.98 1,590.18 1,590.49 3,588.9K
10:01 1,590.73 1,590.73 1,589.29 1,589.29 2,269.5K
10:02 1,589.42 1,590.97 1,589.42 1,590.97 1,896.2K
10:03 1,591.87 1,593.77 1,591.87 1,593.77 3,959.0K
10:04 1,594.60 1,595.71 1,594.60 1,594.64 2,273.3K
10:05 1,593.99 1,595.43 1,593.99 1,595.43 3,121.8K
10:06 1,594.73 1,594.73 1,592.27 1,592.27 3,023.3K
10:07 1,591.22 1,591.22 1,590.07 1,590.07 2,896.1K
10:08 1,590.76 1,592.74 1,590.76 1,592.74 1,578.2K
10:09 1,593.95 1,593.98 1,593.40 1,593.40 2,588.1K
10:10 1,593.12 1,593.37 1,593.12 1,593.17 1,073.2K
10:11 1,593.13 1,595.05 1,593.13 1,595.05 1,764.7K
10:12 1,595.89 1,595.89 1,594.58 1,594.58 4,694.4K
10:13 1,593.85 1,594.84 1,593.61 1,594.84 2,907.2K
10:14 1,595.02 1,595.02 1,592.84 1,592.84 2,781.7K
10:15 1,593.09 1,593.09 1,591.75 1,591.97 3,294.4K
10:16 1,590.53 1,591.11 1,590.20 1,590.20 3,108.8K
10:17 1,590.61 1,590.62 1,590.44 1,590.62 1,794.6K
10:18 1,590.51 1,590.57 1,590.21 1,590.57 561.7K
10:19 1,590.27 1,590.84 1,590.27 1,590.84 963.1K
10:20 1,591.11 1,592.71 1,591.11 1,592.71 2,420.7K
10:21 1,592.98 1,593.92 1,592.98 1,593.92 1,052.4K
10:22 1,593.82 1,594.36 1,593.70 1,594.12 1,612.0K
10:23 1,594.63 1,595.40 1,594.63 1,595.26 1,564.0K
10:24 1,594.48 1,594.67 1,594.48 1,594.65 1,272.2K
10:25 1,594.51 1,594.89 1,594.48 1,594.48 1,601.7K
10:26 1,593.66 1,594.80 1,593.66 1,594.80 894.3K
10:27 1,595.13 1,595.13 1,594.27 1,594.27 1,463.1K
10:28 1,594.54 1,594.54 1,593.75 1,593.75 1,073.1K
10:29 1,593.90 1,595.04 1,593.68 1,595.04 1,822.2K
10:30 1,594.80 1,596.28 1,594.80 1,595.95 1,476.6K
10:31 1,596.62 1,597.42 1,596.62 1,597.13 4,580.0K
10:32 1,598.40 1,598.40 1,597.55 1,597.98 5,139.3K
10:33 1,597.91 1,597.91 1,596.11 1,596.73 3,790.3K
10:34 1,597.28 1,597.28 1,596.81 1,596.81 827.5K
10:35 1,596.84 1,597.39 1,596.84 1,597.39 554.4K
10:36 1,597.53 1,598.27 1,597.53 1,598.27 469.6K
10:37 1,598.28 1,598.87 1,598.28 1,598.74 3,809.9K
10:38 1,598.62 1,598.62 1,597.71 1,597.71 1,914.7K
10:39 1,597.48 1,598.11 1,597.48 1,598.11 1,191.6K
10:40 1,598.24 1,599.28 1,598.24 1,598.50 2,722.2K
10:41 1,598.65 1,599.10 1,598.65 1,598.86 1,294.7K
10:42 1,598.06 1,598.06 1,596.86 1,596.86 1,633.1K
10:43 1,596.99 1,597.26 1,596.99 1,597.26 939.4K
10:44 1,597.31 1,597.31 1,596.46 1,596.46 612.3K
10:45 1,596.44 1,596.64 1,596.32 1,596.64 1,486.2K
10:46 1,596.75 1,597.91 1,596.75 1,597.91 587.2K
10:47 1,597.73 1,597.89 1,597.35 1,597.35 651.3K
10:48 1,597.27 1,597.27 1,596.40 1,596.40 1,850.8K
10:49 1,596.60 1,596.60 1,595.28 1,595.28 4,385.1K
10:50 1,594.96 1,595.03 1,594.74 1,595.03 1,732.0K
10:51 1,594.66 1,594.66 1,593.95 1,594.36 1,066.0K
10:52 1,594.08 1,594.64 1,594.08 1,594.64 1,273.6K
10:53 1,594.80 1,595.08 1,594.80 1,595.08 4,691.4K
10:54 1,594.99 1,594.99 1,593.47 1,593.47 5,053.6K
10:55 1,593.53 1,593.53 1,593.28 1,593.33 3,049.6K
10:56 1,593.43 1,593.66 1,593.29 1,593.29 1,186.1K
10:57 1,593.29 1,593.29 1,593.20 1,593.24 1,181.3K
10:58 1,593.91 1,594.19 1,593.91 1,594.19 752.2K
10:59 1,593.91 1,594.40 1,593.91 1,594.28 745.2K
11:00 1,593.84 1,593.84 1,593.60 1,593.83 1,156.7K
11:01 1,593.87 1,593.90 1,593.65 1,593.80 489.2K
11:02 1,593.94 1,594.56 1,593.94 1,594.56 1,061.9K
11:03 1,594.53 1,595.14 1,594.53 1,595.13 715.5K
11:04 1,595.05 1,595.45 1,595.01 1,595.45 1,569.5K
11:05 1,594.98 1,595.13 1,594.98 1,595.03 898.2K
11:06 1,595.27 1,595.27 1,594.99 1,595.26 995.9K
11:07 1,595.34 1,595.43 1,594.98 1,594.98 757.5K
11:08 1,595.11 1,595.11 1,595.03 1,595.09 759.4K
11:09 1,595.57 1,595.57 1,593.86 1,594.24 1,208.2K
11:10 1,594.13 1,594.16 1,593.69 1,593.69 934.2K
11:11 1,593.58 1,593.69 1,593.47 1,593.62 712.2K
11:12 1,593.04 1,593.13 1,592.80 1,593.13 1,245.4K
11:13 1,593.40 1,593.40 1,592.77 1,592.94 1,589.6K
11:14 1,592.69 1,592.78 1,592.59 1,592.70 504.0K
11:15 1,592.15 1,592.15 1,591.35 1,591.35 5,552.8K
11:16 1,591.37 1,592.14 1,591.37 1,592.14 989.4K
11:17 1,591.21 1,591.21 1,590.25 1,590.25 2,615.2K
11:18 1,589.20 1,589.48 1,588.99 1,589.20 3,914.5K
11:19 1,589.46 1,589.46 1,588.74 1,588.79 3,506.0K
11:20 1,588.56 1,589.13 1,588.56 1,589.02 5,108.7K
11:21 1,588.62 1,588.62 1,588.39 1,588.54 1,570.7K
11:22 1,588.30 1,589.03 1,588.30 1,589.03 1,856.4K
11:23 1,589.25 1,589.25 1,589.01 1,589.13 1,660.4K
11:24 1,588.92 1,588.92 1,588.34 1,588.37 2,356.1K
11:25 1,588.15 1,588.32 1,588.07 1,588.22 969.3K
11:26 1,588.32 1,588.70 1,588.32 1,588.70 641.8K
11:27 1,589.86 1,590.14 1,589.86 1,590.14 1,666.0K
11:28 1,589.88 1,590.26 1,589.88 1,590.26 1,147.6K
11:29 1,590.51 1,590.51 1,590.11 1,590.11 1,246.7K
11:30 1,589.81 1,590.29 1,589.81 1,590.29 667.3K
11:31 1,590.27 1,590.42 1,590.04 1,590.29 369.3K
11:32 1,590.40 1,590.78 1,589.96 1,590.78 2,934.8K
11:33 1,590.69 1,590.96 1,590.69 1,590.92 1,004.5K
11:34 1,590.94 1,590.94 1,590.07 1,590.07 3,342.8K
11:35 1,589.62 1,590.44 1,589.62 1,590.44 3,444.2K
11:36 1,590.67 1,591.66 1,590.67 1,591.66 6,091.6K
11:37 1,591.85 1,593.18 1,591.85 1,593.18 1,990.6K
11:38 1,593.26 1,593.26 1,592.40 1,592.58 2,142.9K
11:39 1,592.36 1,592.36 1,591.52 1,591.52 1,249.6K
11:40 1,591.40 1,591.40 1,591.14 1,591.24 473.2K
11:41 1,591.43 1,591.62 1,591.02 1,591.62 472.7K
11:42 1,591.66 1,592.41 1,591.66 1,592.23 2,917.5K
11:43 1,592.05 1,592.96 1,592.05 1,592.96 1,345.5K
11:44 1,592.91 1,593.63 1,592.91 1,593.63 1,022.3K
11:45 1,593.75 1,594.51 1,593.75 1,594.51 999.8K
11:46 1,594.39 1,595.49 1,594.39 1,595.35 2,608.8K
11:47 1,595.29 1,595.29 1,594.72 1,594.72 689.4K
11:48 1,594.59 1,594.71 1,594.06 1,594.06 812.1K
11:49 1,594.24 1,594.53 1,594.24 1,594.53 1,098.9K
11:50 1,594.37 1,594.60 1,594.37 1,594.40 612.1K
11:51 1,594.48 1,594.55 1,594.34 1,594.55 167.4K
11:52 1,594.41 1,594.67 1,594.41 1,594.56 625.1K
11:53 1,594.00 1,594.00 1,593.58 1,593.86 2,664.7K
11:54 1,593.63 1,593.63 1,593.29 1,593.42 5,235.5K
11:55 1,593.30 1,593.30 1,593.22 1,593.30 294.2K
11:56 1,593.28 1,593.28 1,592.28 1,592.67 2,251.2K
11:57 1,592.84 1,592.84 1,592.60 1,592.64 914.4K
11:58 1,592.03 1,592.13 1,591.59 1,591.59 1,359.0K
11:59 1,591.86 1,592.23 1,591.86 1,592.08 1,276.1K
12:00 1,592.10 1,592.43 1,592.10 1,592.43 1,805.2K
12:01 1,592.44 1,592.68 1,592.44 1,592.68 365.7K
12:02 1,592.91 1,593.00 1,592.58 1,592.72 1,599.0K
12:03 1,592.96 1,594.08 1,592.96 1,593.96 2,780.4K
12:04 1,594.29 1,594.46 1,594.29 1,594.36 245.5K
12:05 1,594.44 1,594.44 1,594.35 1,594.44 917.7K
12:06 1,594.38 1,594.44 1,594.25 1,594.44 2,064.6K
12:07 1,594.25 1,594.36 1,594.23 1,594.36 775.8K
12:08 1,594.45 1,594.68 1,594.30 1,594.61 584.4K
12:09 1,594.39 1,594.39 1,594.04 1,594.23 3,097.4K
12:10 1,594.15 1,594.15 1,594.03 1,594.03 706.5K
12:11 1,594.15 1,594.56 1,593.89 1,594.56 579.8K
12:12 1,594.66 1,594.81 1,594.38 1,594.81 650.7K
12:13 1,594.65 1,594.88 1,594.59 1,594.67 2,246.4K
12:14 1,594.96 1,596.28 1,594.96 1,596.28 1,710.6K
12:15 1,597.13 1,597.98 1,597.13 1,597.39 4,033.0K
12:16 1,597.46 1,597.46 1,596.65 1,596.65 586.7K
12:17 1,596.79 1,596.93 1,596.79 1,596.87 1,895.8K
12:18 1,597.11 1,597.74 1,597.11 1,597.62 1,223.6K
12:19 1,597.60 1,597.83 1,597.60 1,597.63 483.1K
12:20 1,597.51 1,598.03 1,597.51 1,598.03 939.8K
12:21 1,597.81 1,598.07 1,597.81 1,597.85 1,014.4K
12:22 1,597.77 1,599.58 1,597.77 1,599.58 5,383.4K
12:23 1,600.03 1,600.45 1,600.03 1,600.45 3,544.0K
12:24 1,600.28 1,600.28 1,599.49 1,599.49 1,047.9K
12:25 1,599.43 1,599.59 1,599.34 1,599.59 434.8K
12:26 1,599.81 1,600.15 1,599.73 1,600.15 1,297.2K
12:27 1,600.31 1,600.31 1,599.67 1,599.71 963.7K
12:28 1,600.02 1,600.43 1,600.02 1,600.43 711.8K
12:29 1,600.38 1,600.43 1,600.35 1,600.43 1,419.1K
12:30 1,600.09 1,600.31 1,600.07 1,600.31 1,087.6K
12:31 1,600.54 1,600.90 1,600.54 1,600.90 2,036.0K
12:32 1,600.95 1,601.11 1,600.95 1,601.11 1,005.4K
12:33 1,601.08 1,601.15 1,600.97 1,600.97 879.3K
12:34 1,600.80 1,600.85 1,600.35 1,600.35 4,202.6K
12:35 1,600.68 1,600.68 1,598.90 1,598.90 2,211.3K
12:36 1,599.09 1,599.63 1,599.09 1,599.63 512.1K
12:37 1,599.67 1,599.67 1,599.15 1,599.15 517.3K
12:38 1,598.70 1,598.70 1,597.91 1,597.91 1,148.6K
12:39 1,597.94 1,598.20 1,597.94 1,598.20 989.0K
12:40 1,598.38 1,598.38 1,597.61 1,597.71 6,560.1K
12:41 1,598.21 1,598.63 1,598.21 1,598.52 2,488.0K
12:42 1,599.18 1,599.89 1,599.18 1,599.89 997.1K
12:43 1,600.18 1,601.11 1,600.18 1,601.07 1,532.8K
12:44 1,601.00 1,601.00 1,600.42 1,600.74 1,129.3K
12:45 1,600.58 1,601.27 1,600.58 1,601.27 2,210.5K
12:46 1,601.96 1,603.73 1,601.96 1,603.73 7,019.1K
12:47 1,603.51 1,603.69 1,603.17 1,603.17 4,523.8K
12:48 1,603.11 1,603.11 1,602.91 1,602.91 2,384.8K
12:49 1,603.15 1,603.48 1,603.15 1,603.48 6,329.0K
12:50 1,603.30 1,603.34 1,603.11 1,603.11 1,110.4K
12:51 1,602.95 1,602.95 1,602.48 1,602.79 2,142.1K
12:52 1,602.19 1,602.19 1,601.74 1,602.10 1,451.8K
12:53 1,602.11 1,602.11 1,601.71 1,601.71 517.3K
12:54 1,601.65 1,601.65 1,600.66 1,600.66 1,021.0K
12:55 1,601.08 1,601.44 1,601.08 1,601.39 763.1K
12:56 1,600.77 1,602.01 1,600.77 1,602.01 8,679.6K
12:57 1,602.04 1,602.16 1,602.04 1,602.16 1,361.3K
12:58 1,601.92 1,603.95 1,601.92 1,603.95 4,319.1K
12:59 1,604.21 1,604.21 1,603.76 1,603.89 6,393.4K
13:00 1,604.24 1,604.48 1,604.24 1,604.48 1,823.6K
13:01 1,604.67 1,604.67 1,604.08 1,604.08 1,482.4K
13:02 1,603.79 1,603.85 1,603.69 1,603.85 536.0K
13:03 1,603.71 1,603.71 1,603.32 1,603.43 3,057.9K
13:04 1,603.15 1,603.55 1,603.15 1,603.55 820.5K
13:05 1,603.62 1,603.95 1,603.59 1,603.59 386.5K
13:06 1,603.24 1,603.60 1,603.24 1,603.57 1,732.5K
13:07 1,603.57 1,603.68 1,603.37 1,603.37 1,584.3K
13:08 1,603.37 1,603.37 1,603.04 1,603.04 750.5K
13:09 1,603.22 1,603.24 1,602.81 1,602.81 9,539.6K
13:10 1,602.72 1,603.05 1,602.72 1,602.92 786.3K
13:11 1,603.26 1,604.59 1,603.26 1,604.59 8,344.5K
13:12 1,604.58 1,604.58 1,603.94 1,603.94 1,011.9K
13:13 1,603.74 1,603.92 1,603.74 1,603.85 667.2K
13:14 1,603.66 1,603.66 1,603.27 1,603.27 645.4K
13:15 1,603.48 1,603.48 1,602.66 1,602.66 2,721.0K
13:16 1,602.64 1,603.02 1,602.64 1,603.02 353.9K
13:17 1,603.32 1,603.32 1,602.93 1,602.93 519.0K
13:18 1,601.87 1,601.87 1,601.84 1,601.84 4,350.7K
13:19 1,602.01 1,602.01 1,600.46 1,600.52 2,107.8K
13:20 1,600.34 1,600.64 1,600.34 1,600.64 2,552.7K
13:21 1,600.78 1,600.81 1,600.61 1,600.74 748.9K
13:22 1,601.55 1,602.34 1,601.55 1,602.12 8,223.5K
13:23 1,601.98 1,602.45 1,601.98 1,602.45 571.9K
13:24 1,602.65 1,602.77 1,602.51 1,602.77 299.9K
13:25 1,602.28 1,602.39 1,601.95 1,601.95 1,155.4K
13:26 1,601.85 1,602.14 1,601.85 1,602.07 2,252.4K
13:27 1,602.13 1,602.13 1,601.95 1,601.95 283.5K
13:28 1,602.05 1,602.14 1,601.88 1,602.14 806.4K
13:29 1,601.76 1,601.88 1,601.50 1,601.88 593.0K
13:30 1,601.88 1,602.01 1,601.88 1,602.00 650.7K
13:31 1,601.78 1,602.19 1,601.78 1,601.79 250.8K
13:32 1,601.97 1,601.97 1,601.63 1,601.63 3,066.8K
13:33 1,601.55 1,601.55 1,601.36 1,601.54 252.6K
13:34 1,601.13 1,601.27 1,601.04 1,601.27 494.3K
13:35 1,601.45 1,602.34 1,601.45 1,602.05 2,869.3K
13:36 1,602.24 1,602.94 1,602.24 1,602.94 1,213.7K
13:37 1,603.05 1,603.12 1,602.90 1,602.99 404.3K
13:38 1,603.03 1,603.03 1,602.63 1,602.92 2,653.8K
13:39 1,602.96 1,603.03 1,602.80 1,602.80 620.2K
13:40 1,602.88 1,603.02 1,602.88 1,603.02 2,230.4K
13:41 1,603.09 1,603.09 1,602.85 1,602.85 583.6K
13:42 1,603.07 1,603.07 1,602.58 1,602.58 1,016.9K
13:43 1,602.12 1,602.43 1,602.12 1,602.42 1,205.2K
13:44 1,602.33 1,602.44 1,602.17 1,602.17 3,828.3K
13:45 1,602.33 1,602.84 1,602.33 1,602.84 682.6K
13:46 1,602.93 1,603.16 1,602.75 1,603.16 1,816.9K
13:47 1,603.32 1,603.89 1,603.32 1,603.89 568.5K
13:48 1,603.75 1,604.01 1,603.75 1,604.01 1,056.8K
13:49 1,603.75 1,603.80 1,603.49 1,603.49 1,355.8K
13:50 1,604.18 1,605.40 1,604.18 1,605.40 1,508.7K
13:51 1,605.32 1,605.61 1,605.32 1,605.42 1,224.2K
13:52 1,605.22 1,605.23 1,605.07 1,605.07 5,284.9K
13:53 1,605.12 1,605.13 1,604.99 1,605.10 2,100.1K
13:54 1,604.88 1,605.14 1,604.88 1,605.02 1,877.5K
13:55 1,604.75 1,604.75 1,604.45 1,604.65 1,638.0K
13:56 1,604.61 1,604.68 1,604.58 1,604.68 555.9K
13:57 1,604.57 1,604.79 1,604.57 1,604.79 1,024.2K
13:58 1,604.79 1,604.99 1,604.33 1,604.99 2,046.7K
13:59 1,604.54 1,604.61 1,604.54 1,604.57 1,635.6K
14:00 1,604.80 1,604.80 1,601.95 1,601.95 23,445.8K
14:01 1,600.83 1,600.83 1,600.32 1,600.68 41,449.7K
14:02 1,600.63 1,601.28 1,600.63 1,601.28 9,412.6K
14:03 1,601.08 1,601.26 1,600.76 1,600.76 2,403.0K
14:04 1,600.71 1,600.75 1,600.35 1,600.35 6,656.0K
14:05 1,600.47 1,600.98 1,600.47 1,600.68 4,937.3K
14:06 1,601.03 1,602.15 1,600.95 1,602.15 7,453.1K
14:07 1,602.25 1,602.27 1,602.02 1,602.02 2,676.1K
14:08 1,602.12 1,602.38 1,602.12 1,602.36 933.9K
14:09 1,603.02 1,603.43 1,602.93 1,603.43 3,448.2K
14:10 1,603.96 1,603.96 1,603.68 1,603.70 10,590.8K
14:11 1,604.03 1,604.03 1,603.69 1,603.69 1,244.7K
14:12 1,603.18 1,603.18 1,602.96 1,603.15 1,366.0K
14:13 1,603.18 1,603.41 1,603.18 1,603.25 1,680.2K
14:14 1,603.57 1,603.82 1,603.57 1,603.69 2,084.0K
14:15 1,603.69 1,604.20 1,603.56 1,604.20 5,970.3K
14:16 1,604.53 1,604.57 1,604.35 1,604.39 10,830.1K
14:17 1,604.33 1,604.49 1,604.33 1,604.49 1,684.4K
14:18 1,604.22 1,604.29 1,604.13 1,604.13 1,193.7K
14:19 1,604.01 1,604.05 1,603.93 1,604.00 3,651.2K
14:20 1,603.96 1,604.01 1,603.89 1,603.89 1,433.2K
14:21 1,603.50 1,603.50 1,603.19 1,603.44 1,671.0K
14:22 1,603.20 1,603.20 1,602.40 1,602.40 2,194.8K
14:23 1,602.20 1,602.87 1,602.00 1,602.87 4,099.2K
14:24 1,602.60 1,602.66 1,602.45 1,602.45 1,190.8K
14:25 1,602.64 1,603.10 1,602.64 1,602.92 1,342.7K
14:26 1,603.04 1,603.41 1,602.82 1,602.82 2,468.5K
14:27 1,602.89 1,603.05 1,602.71 1,602.83 666.2K
14:28 1,602.73 1,602.77 1,602.59 1,602.59 1,097.3K
14:29 1,602.67 1,603.34 1,602.67 1,603.34 1,323.3K
14:30 1,603.20 1,603.23 1,603.06 1,603.06 516.8K
14:31 1,603.11 1,603.34 1,603.11 1,603.34 409.5K
14:32 1,603.29 1,603.29 1,602.88 1,603.25 4,509.8K
14:33 1,603.13 1,603.13 1,602.77 1,602.77 1,052.1K
14:34 1,602.18 1,602.18 1,601.23 1,601.23 2,122.1K
14:35 1,601.32 1,601.48 1,601.32 1,601.48 5,032.6K
14:36 1,601.53 1,602.07 1,601.53 1,602.07 1,141.5K
14:37 1,602.22 1,602.29 1,602.16 1,602.28 512.4K
14:38 1,596.72 1,597.03 1,595.52 1,595.52 26,229.3K
14:39 1,594.50 1,595.30 1,594.48 1,594.80 5,115.9K
14:40 1,595.17 1,595.99 1,595.07 1,595.95 2,375.9K
14:41 1,595.05 1,595.87 1,595.05 1,595.87 9,859.7K
14:42 1,596.35 1,596.35 1,594.63 1,594.68 14,743.8K
14:43 1,594.62 1,596.89 1,594.62 1,595.15 8,579.0K
14:44 1,595.83 1,598.61 1,595.83 1,598.61 13,557.2K
14:45 1,598.43 1,598.54 1,598.35 1,598.48 3,194.1K
14:46 1,599.27 1,599.27 1,598.75 1,598.75 4,221.6K
14:47 1,598.77 1,598.77 1,597.27 1,597.27 1,961.9K
14:48 1,598.15 1,598.15 1,597.70 1,597.99 1,642.2K
14:49 1,597.81 1,597.81 1,597.12 1,597.12 2,133.6K
14:50 1,596.91 1,596.99 1,596.63 1,596.99 732.9K
14:51 1,597.32 1,597.90 1,597.32 1,597.63 2,890.3K
14:52 1,597.72 1,598.49 1,597.49 1,598.49 4,697.9K
14:53 1,599.38 1,600.28 1,599.38 1,600.28 12,633.8K
14:54 1,600.66 1,600.66 1,600.40 1,600.62 5,626.3K
14:55 1,600.83 1,600.94 1,600.35 1,600.35 1,853.7K
14:56 1,600.49 1,600.49 1,600.02 1,600.02 1,199.2K
14:57 1,600.02 1,600.39 1,600.02 1,600.21 1,657.5K
14:58 1,600.76 1,601.59 1,600.76 1,601.18 2,617.2K
14:59 1,601.36 1,601.36 1,600.48 1,601.00 985.6K
15:00 1,600.92 1,601.04 1,600.31 1,601.04 523.2K
15:01 1,601.04 1,601.16 1,600.85 1,600.85 1,081.8K
15:02 1,600.41 1,600.41 1,599.87 1,599.87 958.1K
15:03 1,599.57 1,599.68 1,599.13 1,599.13 582.8K
15:04 1,599.06 1,599.07 1,598.88 1,599.07 737.2K
15:05 1,599.13 1,600.67 1,599.13 1,600.44 614.4K
15:06 1,600.50 1,600.76 1,600.50 1,600.59 3,511.2K
15:07 1,600.49 1,601.28 1,600.35 1,601.28 6,606.6K
15:08 1,601.57 1,602.16 1,601.57 1,602.16 957.8K
15:09 1,602.16 1,602.17 1,602.03 1,602.17 246.9K
15:10 1,602.12 1,602.82 1,602.12 1,602.82 2,243.6K
15:11 1,603.03 1,603.13 1,602.97 1,602.97 3,048.6K
15:12 1,603.03 1,603.29 1,602.90 1,602.90 953.9K
15:13 1,602.56 1,602.56 1,602.46 1,602.46 1,767.2K
15:14 1,602.64 1,602.64 1,602.36 1,602.36 164.0K
15:15 1,602.60 1,602.83 1,602.52 1,602.83 1,363.7K
15:16 1,603.06 1,603.87 1,603.06 1,603.87 402.3K
15:17 1,603.66 1,603.97 1,603.66 1,603.91 718.3K
15:18 1,603.78 1,603.98 1,603.63 1,603.63 1,345.8K
15:19 1,603.28 1,603.28 1,602.53 1,602.68 890.9K
15:20 1,602.54 1,602.68 1,602.40 1,602.65 273.3K
15:21 1,602.90 1,602.90 1,602.47 1,602.52 471.2K
15:22 1,602.71 1,602.71 1,602.35 1,602.35 647.5K
15:23 1,602.41 1,602.56 1,601.83 1,601.83 894.5K
15:24 1,601.71 1,601.71 1,600.75 1,601.51 1,614.7K
15:25 1,601.38 1,602.30 1,601.38 1,602.30 2,352.6K
15:26 1,602.37 1,602.37 1,601.90 1,602.31 1,189.9K
15:27 1,602.51 1,602.57 1,602.22 1,602.22 628.4K
15:28 1,602.37 1,602.37 1,602.09 1,602.17 1,140.2K
15:29 1,602.30 1,602.43 1,602.19 1,602.43 557.6K
15:30 1,602.13 1,602.37 1,602.12 1,602.37 955.5K
15:31 1,602.56 1,602.67 1,602.47 1,602.47 605.7K
15:32 1,602.40 1,602.40 1,602.08 1,602.08 1,091.8K
15:33 1,602.11 1,603.03 1,602.11 1,602.78 1,410.6K
15:34 1,603.66 1,603.78 1,603.38 1,603.38 4,008.8K
15:35 1,603.33 1,603.95 1,603.33 1,603.95 1,058.9K
15:36 1,603.85 1,603.85 1,603.46 1,603.46 733.2K
15:37 1,603.72 1,603.72 1,603.27 1,603.27 1,191.6K
15:38 1,603.26 1,603.26 1,602.96 1,603.23 714.9K
15:39 1,603.38 1,603.38 1,602.84 1,602.84 1,748.4K
15:40 1,603.12 1,603.75 1,603.12 1,603.51 2,755.8K
15:41 1,603.79 1,603.81 1,603.62 1,603.62 336.3K
15:42 1,603.64 1,603.76 1,603.61 1,603.68 1,123.0K
15:43 1,603.90 1,603.90 1,603.52 1,603.68 642.6K
15:44 1,603.61 1,603.77 1,603.60 1,603.77 356.1K
15:45 1,603.96 1,604.75 1,603.96 1,604.75 4,508.3K
15:46 1,604.96 1,605.19 1,604.96 1,604.97 904.8K
15:47 1,604.82 1,605.08 1,604.82 1,604.83 531.9K
15:48 1,604.60 1,604.60 1,604.47 1,604.47 3,159.3K
15:49 1,604.26 1,604.45 1,604.05 1,604.35 638.3K
15:50 1,604.51 1,604.72 1,604.18 1,604.72 812.1K
15:51 1,604.44 1,604.67 1,604.42 1,604.67 244.8K
15:52 1,604.62 1,604.77 1,604.62 1,604.77 308.3K
15:53 1,604.93 1,604.93 1,604.36 1,604.36 573.7K
15:54 1,604.13 1,604.55 1,604.13 1,604.48 1,103.7K
15:55 1,604.76 1,604.76 1,604.08 1,604.08 1,069.0K
15:56 1,604.12 1,604.14 1,603.94 1,603.94 187.2K
15:57 1,604.02 1,604.39 1,604.02 1,604.39 285.9K
15:58 1,604.34 1,604.43 1,604.16 1,604.43 343.5K
15:59 1,604.46 1,604.58 1,604.46 1,604.53 424.5K
16:00 1,604.64 1,604.64 1,604.23 1,604.23 293.6K
16:01 1,604.37 1,604.50 1,604.34 1,604.50 834.6K
16:02 1,604.60 1,605.43 1,604.60 1,605.43 1,528.1K
16:03 1,605.64 1,605.93 1,605.63 1,605.93 1,218.7K
16:04 1,605.84 1,605.84 1,605.55 1,605.55 907.8K
16:05 1,605.76 1,606.06 1,605.76 1,606.06 1,377.8K
16:06 1,605.97 1,607.06 1,605.97 1,607.06 2,877.5K
16:07 1,607.08 1,607.27 1,607.06 1,607.27 1,578.1K
16:08 1,607.36 1,607.75 1,607.36 1,607.75 1,283.5K
16:09 1,607.93 1,608.47 1,607.93 1,608.47 6,810.1K
16:10 1,608.71 1,609.35 1,608.71 1,609.30 6,354.0K
16:11 1,609.52 1,609.52 1,608.78 1,609.09 1,606.9K
16:12 1,608.37 1,608.70 1,608.25 1,608.25 1,056.6K
16:13 1,608.94 1,609.13 1,608.87 1,608.87 2,788.1K
16:14 1,609.26 1,609.82 1,609.26 1,609.82 3,097.8K
16:15 1,609.71 1,609.94 1,609.60 1,609.94 3,603.7K
16:16 1,609.40 1,609.66 1,609.17 1,609.60 4,210.4K
16:17 1,609.73 1,609.73 1,609.42 1,609.64 480.8K
16:18 1,609.51 1,611.00 1,609.51 1,611.00 12,951.6K
16:19 1,611.10 1,612.09 1,611.10 1,612.09 1,209.9K
16:20 1,611.84 1,611.84 1,611.56 1,611.78 1,315.5K
16:21 1,611.84 1,611.84 1,611.32 1,611.32 1,987.1K
16:22 1,611.47 1,611.47 1,610.72 1,610.95 4,103.3K
16:23 1,610.34 1,610.37 1,609.56 1,609.56 4,843.9K
16:24 1,609.30 1,610.17 1,609.30 1,610.17 8,320.5K
16:25 1,609.53 1,609.61 1,609.21 1,609.21 1,374.8K
16:26 1,609.18 1,609.33 1,609.09 1,609.33 748.9K
16:27 1,609.69 1,609.80 1,609.69 1,609.76 505.0K
16:28 1,610.14 1,610.26 1,609.95 1,609.95 5,902.5K
16:29 1,609.36 1,609.58 1,609.08 1,609.58 2,856.5K
16:30 1,610.01 1,610.78 1,610.01 1,610.78 12,091.9K
16:31 1,610.59 1,610.59 1,610.39 1,610.51 3,780.1K
16:32 1,610.88 1,610.97 1,610.56 1,610.75 3,899.6K
16:33 1,610.83 1,611.07 1,610.83 1,611.05 867.9K
16:34 1,610.93 1,611.25 1,610.93 1,611.19 2,219.1K
16:35 1,610.73 1,610.97 1,610.43 1,610.97 7,685.6K
16:36 1,610.69 1,610.69 1,609.43 1,609.43 2,392.5K
16:37 1,609.28 1,609.89 1,609.04 1,609.89 1,567.3K
16:38 1,609.74 1,610.28 1,609.74 1,610.28 1,063.7K
16:39 1,610.40 1,610.40 1,609.75 1,609.75 820.5K
16:40 1,609.99 1,610.45 1,609.99 1,610.34 2,542.8K
16:41 1,610.96 1,610.96 1,610.44 1,610.63 3,785.5K
16:42 1,610.66 1,610.70 1,610.58 1,610.65 295.5K
16:43 1,610.45 1,610.58 1,610.16 1,610.31 1,384.5K
16:44 1,609.91 1,609.91 1,609.30 1,609.30 8,438.3K
16:45 1,609.33 1,609.73 1,609.33 1,609.57 2,812.1K
16:46 1,609.56 1,609.97 1,609.56 1,609.87 612.8K
16:47 1,609.84 1,609.84 1,609.67 1,609.81 1,001.6K
16:48 1,609.92 1,610.13 1,609.86 1,610.07 1,105.4K
16:49 1,610.51 1,610.76 1,610.35 1,610.76 1,203.0K
16:50 1,610.70 1,610.70 1,609.94 1,609.94 1,663.0K
16:51 1,609.90 1,610.18 1,609.87 1,609.97 710.5K
16:52 1,609.92 1,609.92 1,608.38 1,608.38 4,502.3K
16:53 1,608.11 1,608.11 1,606.62 1,606.95 7,683.9K
16:54 1,607.04 1,607.07 1,606.61 1,607.07 2,706.7K
16:55 1,607.18 1,607.52 1,607.18 1,607.52 1,105.3K
16:56 1,607.64 1,607.73 1,607.33 1,607.33 261.7K
16:57 1,607.51 1,607.68 1,606.84 1,606.84 784.3K
16:58 1,605.18 1,605.18 1,599.74 1,599.74 19,540.6K
16:59 1,598.88 1,600.09 1,596.72 1,596.72 16,700.4K
17:00 1,597.52 1,598.14 1,597.21 1,597.21 13,159.8K
17:01 1,598.08 1,602.05 1,597.75 1,599.34 15,365.1K
17:02 1,600.80 1,604.36 1,599.76 1,604.36 14,827.5K
17:03 1,603.26 1,604.16 1,602.84 1,603.59 5,793.1K
17:04 1,603.53 1,605.34 1,603.53 1,604.15 7,595.4K
17:05 1,605.08 1,605.08 1,604.00 1,604.50 1,483.2K
17:06 1,604.31 1,605.54 1,603.68 1,605.54 8,425.5K
17:07 1,605.59 1,605.59 1,604.61 1,604.61 3,745.7K
17:08 1,604.73 1,605.08 1,604.48 1,605.08 2,322.6K
17:09 1,605.38 1,606.62 1,605.38 1,606.36 6,411.2K
17:10 1,606.68 1,607.90 1,606.68 1,607.41 1,899.8K
17:11 1,607.25 1,607.27 1,606.81 1,607.27 2,869.0K
17:12 1,608.11 1,608.22 1,607.16 1,607.16 1,816.0K
17:13 1,607.02 1,607.40 1,606.81 1,607.29 867.6K
17:14 1,607.29 1,607.29 1,606.77 1,606.95 1,004.4K
17:15 1,606.85 1,607.20 1,606.74 1,607.20 4,126.7K
17:16 1,606.69 1,606.92 1,606.49 1,606.92 1,168.9K
17:17 1,606.78 1,608.26 1,606.78 1,608.26 2,505.7K
17:18 1,608.32 1,608.59 1,608.32 1,608.33 1,474.2K
17:19 1,607.34 1,607.69 1,607.34 1,607.53 1,986.4K
17:20 1,607.08 1,607.08 1,606.47 1,606.47 2,056.4K
17:21 1,606.30 1,606.59 1,606.30 1,606.50 2,375.2K
17:22 1,606.12 1,606.12 1,605.50 1,605.50 7,954.7K
17:23 1,605.53 1,606.04 1,605.53 1,605.71 1,759.2K
17:24 1,605.38 1,605.54 1,605.33 1,605.48 439.4K
17:25 1,605.00 1,605.00 1,603.47 1,603.47 4,575.2K
17:26 1,603.40 1,604.17 1,603.08 1,604.17 2,002.7K
17:27 1,604.00 1,604.26 1,604.00 1,604.06 495.3K
17:28 1,603.85 1,603.90 1,603.49 1,603.60 540.3K
17:29 1,603.69 1,604.31 1,603.69 1,604.21 643.4K
17:30 1,603.80 1,604.18 1,603.80 1,604.05 3,613.6K
17:31 1,603.79 1,604.09 1,603.79 1,603.96 2,055.8K
17:32 1,604.40 1,604.40 1,603.97 1,604.11 1,459.4K
17:33 1,604.15 1,604.15 1,603.86 1,603.86 2,702.2K
17:34 1,603.24 1,603.38 1,602.96 1,602.96 3,881.7K
17:35 1,602.80 1,602.80 1,602.69 1,602.75 1,895.4K
17:36 1,603.35 1,603.44 1,603.31 1,603.31 794.4K
17:37 1,603.31 1,603.65 1,603.31 1,603.65 539.3K
17:38 1,603.96 1,603.96 1,603.50 1,603.93 379.1K
17:39 1,603.91 1,603.91 1,603.68 1,603.84 590.7K
17:40 1,603.55 1,603.60 1,603.46 1,603.46 388.5K
17:41 1,604.03 1,604.03 1,603.44 1,603.44 2,799.8K
17:42 1,603.21 1,603.21 1,602.98 1,603.16 926.4K
17:43 1,603.44 1,603.63 1,603.44 1,603.45 357.5K
17:44 1,603.32 1,603.50 1,603.07 1,603.07 795.0K
17:45 1,602.80 1,602.88 1,602.67 1,602.88 917.4K
17:46 1,602.88 1,603.52 1,602.88 1,603.52 1,026.5K
17:47 1,603.44 1,603.45 1,603.25 1,603.25 422.0K
17:48 1,603.21 1,603.85 1,603.21 1,603.85 1,036.1K
17:49 1,603.45 1,603.63 1,603.19 1,603.19 1,105.6K
17:50 1,602.86 1,602.99 1,602.86 1,602.91 1,261.5K
17:51 1,602.69 1,603.15 1,602.58 1,603.15 483.1K
17:52 1,603.25 1,603.74 1,603.25 1,603.74 1,339.7K
17:53 1,603.90 1,603.94 1,603.47 1,603.47 1,073.8K
17:54 1,603.33 1,604.45 1,603.33 1,604.45 1,622.6K
17:55 1,604.53 1,604.68 1,604.42 1,604.42 1,198.6K
17:56 1,604.42 1,604.42 1,602.49 1,602.49 1,389.1K
17:57 1,602.60 1,603.07 1,602.60 1,603.07 643.8K
17:58 1,603.16 1,603.27 1,602.92 1,603.00 584.5K
17:59 1,602.61 1,602.61 1,602.16 1,602.16 713.6K
18:00 1,602.03 1,602.45 1,602.03 1,602.28 239.3K
18:01 1,602.19 1,602.19 1,601.44 1,601.44 644.9K
18:02 1,601.57 1,602.12 1,601.57 1,602.00 281.8K
18:03 1,602.12 1,602.33 1,602.12 1,602.33 373.9K
18:04 1,602.23 1,602.23 1,601.64 1,601.64 903.4K
18:05 1,601.60 1,602.23 1,601.55 1,602.23 677.9K
18:06 1,602.53 1,603.77 1,602.51 1,603.77 3,022.1K
18:07 1,603.81 1,604.02 1,603.74 1,604.02 460.5K
18:08 1,604.23 1,604.23 1,603.60 1,603.69 2,508.3K
18:09 1,603.68 1,603.93 1,603.19 1,603.19 1,857.9K
18:10 1,602.82 1,602.89 1,602.20 1,602.89 1,645.9K
18:11 1,602.80 1,602.90 1,602.76 1,602.86 270.3K
18:12 1,602.57 1,602.57 1,601.50 1,601.50 163.4K
18:13 1,601.58 1,601.58 1,601.35 1,601.58 326.0K
18:14 1,601.50 1,601.50 1,601.17 1,601.41 167.0K
18:15 1,601.35 1,601.35 1,601.15 1,601.22 283.5K
18:16 1,600.80 1,600.80 1,600.66 1,600.72 524.5K
18:17 1,600.80 1,601.09 1,600.79 1,601.09 632.8K
18:18 1,601.05 1,601.05 1,600.71 1,600.71 1,362.5K
18:19 1,600.24 1,600.45 1,599.90 1,600.45 3,813.3K
18:20 1,600.05 1,600.05 1,599.34 1,599.66 3,493.4K
18:21 1,599.98 1,600.37 1,599.91 1,599.91 7,522.9K
18:22 1,599.82 1,599.82 1,599.40 1,599.40 298.5K
18:23 1,599.65 1,601.07 1,599.65 1,600.73 2,631.6K
18:24 1,601.31 1,601.33 1,601.02 1,601.02 2,159.0K
18:25 1,601.17 1,601.17 1,600.64 1,600.64 682.6K
18:26 1,600.54 1,600.88 1,600.53 1,600.71 555.9K
18:27 1,600.13 1,600.28 1,600.13 1,600.28 2,474.9K
18:28 1,600.22 1,600.44 1,600.22 1,600.44 661.0K
18:29 1,600.44 1,601.60 1,600.44 1,601.60 1,474.3K
18:30 1,601.45 1,601.45 1,600.39 1,600.39 849.8K
18:31 1,600.28 1,600.28 1,599.92 1,599.92 673.1K
18:32 1,599.80 1,600.09 1,599.80 1,600.09 458.7K
18:33 1,600.28 1,600.54 1,600.26 1,600.54 215.0K
18:34 1,600.54 1,600.77 1,600.50 1,600.77 4,077.4K
18:35 1,600.47 1,600.47 1,599.69 1,599.69 1,319.7K
18:36 1,599.74 1,599.83 1,599.74 1,599.83 139.8K
18:37 1,599.64 1,600.30 1,599.64 1,600.30 657.9K
18:38 1,600.30 1,600.30 1,599.67 1,599.67 694.0K
18:39 1,599.22 1,599.44 1,599.22 1,599.28 1,719.5K
18:40 1,599.22 1,599.22 1,599.22 1,599.22 81.7K
18:51 1,598.98 1,598.98 1,598.98 1,598.98 631.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음