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 1,571.75 1,577.43 1,571.75 1,577.43 198.3K
09:51 1,577.61 1,577.83 1,577.61 1,577.69 1,250.2K
09:52 1,577.72 1,577.80 1,577.70 1,577.72 618.5K
09:53 1,577.87 1,577.93 1,577.83 1,577.83 1,173.1K
09:54 1,577.88 1,577.98 1,577.88 1,577.94 191.8K
09:55 1,578.16 1,578.32 1,578.03 1,578.10 375.0K
09:56 1,578.19 1,578.55 1,578.19 1,578.55 1,155.1K
09:57 1,578.55 1,578.89 1,578.55 1,578.89 555.3K
09:58 1,579.08 1,579.23 1,579.08 1,579.18 778.3K
09:59 1,579.24 1,579.74 1,579.21 1,579.74 1,752.0K
10:00 1,579.66 1,586.09 1,579.66 1,583.47 4,770.0K
10:01 1,583.20 1,584.45 1,583.00 1,584.45 5,090.2K
10:02 1,585.32 1,585.32 1,584.48 1,584.48 2,391.8K
10:03 1,584.92 1,585.61 1,584.76 1,584.76 2,962.6K
10:04 1,585.29 1,585.29 1,584.03 1,584.77 2,971.9K
10:05 1,584.49 1,584.78 1,584.09 1,584.09 2,060.3K
10:06 1,583.78 1,583.78 1,581.93 1,581.93 2,323.1K
10:07 1,579.73 1,580.69 1,579.73 1,580.69 7,008.2K
10:08 1,580.76 1,580.76 1,579.92 1,579.92 3,218.7K
10:09 1,579.14 1,579.14 1,577.49 1,577.49 5,969.7K
10:10 1,577.49 1,578.07 1,577.49 1,577.92 3,584.1K
10:11 1,578.45 1,578.45 1,578.21 1,578.40 1,532.2K
10:12 1,578.15 1,578.52 1,578.15 1,578.52 1,443.0K
10:13 1,578.71 1,579.10 1,578.71 1,579.08 1,466.9K
10:14 1,578.89 1,579.56 1,578.66 1,579.56 1,239.2K
10:15 1,579.46 1,580.32 1,579.46 1,580.32 1,740.8K
10:16 1,579.46 1,581.01 1,579.46 1,581.01 1,411.7K
10:17 1,580.46 1,580.73 1,580.24 1,580.38 700.0K
10:18 1,579.63 1,579.89 1,579.44 1,579.46 1,302.5K
10:19 1,579.48 1,579.96 1,579.48 1,579.96 2,336.6K
10:20 1,579.47 1,579.59 1,579.25 1,579.44 409.1K
10:21 1,579.32 1,579.32 1,578.67 1,578.93 3,015.3K
10:22 1,579.10 1,579.34 1,578.87 1,578.87 2,698.4K
10:23 1,579.52 1,579.71 1,579.37 1,579.71 2,546.5K
10:24 1,580.11 1,580.89 1,580.11 1,580.40 1,389.9K
10:25 1,580.56 1,580.56 1,580.30 1,580.30 2,475.5K
10:26 1,579.78 1,579.84 1,579.67 1,579.67 484.7K
10:27 1,579.12 1,579.12 1,578.32 1,578.76 4,261.2K
10:28 1,578.58 1,578.92 1,578.55 1,578.92 1,159.1K
10:29 1,578.29 1,579.00 1,578.25 1,579.00 1,249.8K
10:30 1,579.15 1,579.15 1,578.64 1,579.09 3,473.5K
10:31 1,578.60 1,579.20 1,578.60 1,579.18 2,151.4K
10:32 1,579.87 1,581.07 1,579.87 1,581.07 1,992.3K
10:33 1,580.88 1,580.97 1,580.78 1,580.97 1,603.8K
10:34 1,580.99 1,581.55 1,580.99 1,581.55 1,031.9K
10:35 1,581.85 1,582.36 1,581.85 1,582.05 1,599.9K
10:36 1,582.14 1,582.48 1,582.14 1,582.48 1,687.4K
10:37 1,583.05 1,583.13 1,582.86 1,582.86 3,105.3K
10:38 1,583.16 1,583.71 1,583.16 1,583.33 1,880.8K
10:39 1,584.39 1,584.80 1,584.00 1,584.34 3,417.5K
10:40 1,584.75 1,584.75 1,583.62 1,583.62 5,985.2K
10:41 1,583.33 1,584.35 1,583.33 1,584.35 963.0K
10:42 1,585.29 1,585.68 1,585.26 1,585.26 8,402.7K
10:43 1,584.20 1,585.11 1,584.20 1,585.02 3,552.8K
10:44 1,585.30 1,586.63 1,585.30 1,586.63 2,176.6K
10:45 1,586.71 1,586.94 1,586.64 1,586.94 2,389.6K
10:46 1,586.46 1,586.89 1,586.46 1,586.55 2,822.4K
10:47 1,586.23 1,586.23 1,585.28 1,585.44 2,249.3K
10:48 1,586.66 1,586.66 1,585.08 1,585.08 2,873.2K
10:49 1,585.73 1,586.33 1,585.29 1,586.33 507.0K
10:50 1,585.30 1,585.30 1,585.01 1,585.24 828.7K
10:51 1,585.65 1,587.13 1,585.65 1,586.49 1,589.0K
10:52 1,586.27 1,586.27 1,585.46 1,585.67 1,942.9K
10:53 1,585.39 1,585.39 1,584.13 1,584.13 1,195.5K
10:54 1,584.30 1,584.49 1,583.97 1,584.49 1,875.1K
10:55 1,584.18 1,585.38 1,584.18 1,585.37 1,580.9K
10:56 1,585.20 1,585.20 1,584.29 1,584.32 2,236.3K
10:57 1,584.47 1,584.47 1,583.81 1,584.22 1,302.3K
10:58 1,583.46 1,583.46 1,582.43 1,582.43 3,322.7K
10:59 1,582.56 1,584.00 1,582.56 1,584.00 944.3K
11:00 1,583.29 1,583.29 1,582.43 1,582.49 1,261.9K
11:01 1,582.49 1,582.49 1,581.45 1,582.23 1,896.3K
11:02 1,581.94 1,581.94 1,579.92 1,579.92 4,722.8K
11:03 1,579.99 1,580.83 1,579.99 1,580.83 1,667.5K
11:04 1,580.80 1,580.80 1,580.51 1,580.67 726.2K
11:05 1,580.83 1,580.83 1,580.05 1,580.05 925.9K
11:06 1,580.32 1,581.24 1,580.17 1,581.24 1,172.4K
11:07 1,581.27 1,581.27 1,580.95 1,581.01 519.8K
11:08 1,580.71 1,580.71 1,580.28 1,580.28 635.7K
11:09 1,580.14 1,580.14 1,579.90 1,579.90 814.9K
11:10 1,580.00 1,580.00 1,579.91 1,580.00 304.6K
11:11 1,579.96 1,580.02 1,579.48 1,580.02 1,468.6K
11:12 1,580.29 1,580.42 1,580.28 1,580.28 1,337.5K
11:13 1,580.75 1,580.75 1,580.09 1,580.37 2,509.2K
11:14 1,579.82 1,579.82 1,579.16 1,579.16 674.2K
11:15 1,579.13 1,579.13 1,578.41 1,578.41 6,975.1K
11:16 1,578.46 1,578.46 1,578.06 1,578.06 1,056.0K
11:17 1,577.52 1,577.66 1,577.52 1,577.60 1,344.6K
11:18 1,578.16 1,578.16 1,577.78 1,577.78 2,483.8K
11:19 1,577.89 1,577.89 1,577.25 1,577.32 1,312.6K
11:20 1,577.44 1,578.47 1,577.44 1,577.74 2,486.2K
11:21 1,577.45 1,577.45 1,576.36 1,576.36 6,314.1K
11:22 1,576.11 1,576.18 1,575.98 1,575.98 1,776.5K
11:23 1,575.41 1,575.74 1,574.91 1,575.74 2,383.9K
11:24 1,575.40 1,575.69 1,575.22 1,575.69 491.8K
11:25 1,576.04 1,576.04 1,575.66 1,575.66 834.5K
11:26 1,576.36 1,576.59 1,576.10 1,576.10 2,980.9K
11:27 1,575.95 1,576.49 1,575.95 1,576.49 1,426.4K
11:28 1,576.92 1,577.43 1,576.92 1,577.26 534.2K
11:29 1,577.30 1,577.68 1,577.30 1,577.67 678.0K
11:30 1,577.27 1,577.83 1,577.17 1,577.83 2,715.3K
11:31 1,577.80 1,577.80 1,575.88 1,575.88 1,106.5K
11:32 1,576.01 1,576.01 1,574.48 1,574.48 7,724.2K
11:33 1,574.69 1,576.14 1,574.69 1,576.03 1,944.3K
11:34 1,576.57 1,576.82 1,576.15 1,576.15 1,227.1K
11:35 1,575.85 1,576.41 1,575.85 1,576.25 898.2K
11:36 1,576.08 1,576.08 1,575.04 1,575.04 799.7K
11:37 1,575.40 1,575.84 1,575.40 1,575.84 430.3K
11:38 1,576.57 1,576.57 1,575.86 1,575.86 943.6K
11:39 1,575.58 1,575.58 1,574.06 1,574.06 2,198.0K
11:40 1,574.03 1,574.03 1,572.57 1,572.57 4,684.5K
11:41 1,571.74 1,572.59 1,571.74 1,572.59 3,765.4K
11:42 1,572.98 1,573.29 1,570.48 1,570.61 9,434.0K
11:43 1,570.15 1,570.72 1,570.12 1,570.12 5,398.0K
11:44 1,569.73 1,569.73 1,568.74 1,568.86 7,769.9K
11:45 1,568.71 1,568.93 1,567.62 1,568.93 4,496.9K
11:46 1,568.96 1,569.50 1,568.96 1,569.46 3,856.8K
11:47 1,569.59 1,570.05 1,569.53 1,569.53 3,012.0K
11:48 1,569.55 1,569.90 1,568.62 1,568.62 4,949.5K
11:49 1,569.78 1,570.04 1,569.05 1,569.05 2,311.6K
11:50 1,568.88 1,570.05 1,568.88 1,570.05 2,690.1K
11:51 1,570.12 1,570.60 1,570.06 1,570.60 1,581.8K
11:52 1,570.89 1,570.89 1,570.65 1,570.82 845.6K
11:53 1,569.42 1,570.10 1,569.42 1,569.93 916.3K
11:54 1,570.26 1,570.53 1,570.18 1,570.53 1,358.6K
11:55 1,570.60 1,571.56 1,570.60 1,571.46 2,862.1K
11:56 1,571.73 1,571.73 1,570.95 1,571.04 5,237.0K
11:57 1,570.74 1,571.00 1,570.74 1,571.00 3,573.9K
11:58 1,571.27 1,571.27 1,570.25 1,570.35 1,651.0K
11:59 1,570.65 1,570.65 1,569.56 1,570.06 5,306.4K
12:00 1,570.19 1,570.60 1,570.19 1,570.21 4,273.7K
12:01 1,570.00 1,570.00 1,569.05 1,569.05 1,320.7K
12:02 1,568.98 1,569.27 1,568.88 1,569.03 3,171.7K
12:03 1,569.59 1,569.76 1,569.39 1,569.76 892.6K
12:04 1,570.10 1,570.42 1,570.02 1,570.42 1,465.6K
12:05 1,571.20 1,572.37 1,571.20 1,572.37 3,697.9K
12:06 1,571.88 1,572.35 1,571.88 1,571.98 4,313.1K
12:07 1,571.78 1,571.88 1,571.78 1,571.79 3,525.5K
12:08 1,571.69 1,571.69 1,571.25 1,571.25 2,989.2K
12:09 1,571.06 1,571.71 1,571.06 1,571.71 736.6K
12:10 1,571.68 1,572.56 1,571.67 1,572.56 1,913.6K
12:11 1,572.62 1,572.99 1,572.62 1,572.91 1,420.5K
12:12 1,572.82 1,572.99 1,572.82 1,572.86 786.8K
12:13 1,572.78 1,572.79 1,572.34 1,572.34 546.5K
12:14 1,572.29 1,572.29 1,572.00 1,572.12 1,122.5K
12:15 1,572.01 1,572.18 1,571.94 1,571.94 1,183.1K
12:16 1,571.90 1,571.93 1,571.81 1,571.81 758.4K
12:17 1,571.92 1,572.36 1,571.92 1,572.21 752.9K
12:18 1,572.66 1,572.81 1,572.66 1,572.73 3,250.6K
12:19 1,572.56 1,573.52 1,572.56 1,573.52 840.9K
12:20 1,573.54 1,573.72 1,573.22 1,573.35 786.2K
12:21 1,573.53 1,573.58 1,573.40 1,573.40 949.3K
12:22 1,573.37 1,573.37 1,573.11 1,573.32 584.8K
12:23 1,573.59 1,575.93 1,573.59 1,575.93 5,244.9K
12:24 1,576.22 1,576.85 1,576.22 1,576.85 2,116.6K
12:25 1,576.82 1,576.82 1,575.65 1,575.65 1,734.3K
12:26 1,575.80 1,575.94 1,575.60 1,575.60 1,230.0K
12:27 1,575.50 1,575.50 1,574.30 1,574.30 919.2K
12:28 1,574.36 1,574.36 1,574.16 1,574.16 3,848.9K
12:29 1,574.29 1,574.29 1,573.58 1,573.58 1,863.5K
12:30 1,573.41 1,573.41 1,573.08 1,573.08 518.1K
12:31 1,573.04 1,573.04 1,571.25 1,571.25 2,435.8K
12:32 1,569.82 1,570.30 1,569.82 1,570.05 6,294.5K
12:33 1,569.59 1,569.59 1,568.57 1,568.57 5,969.3K
12:34 1,568.25 1,568.25 1,566.94 1,566.94 5,887.9K
12:35 1,567.62 1,568.52 1,567.62 1,568.52 3,979.4K
12:36 1,568.50 1,568.50 1,566.86 1,566.86 3,430.0K
12:37 1,566.81 1,567.93 1,566.81 1,567.93 1,549.8K
12:38 1,567.88 1,568.37 1,567.88 1,568.15 1,519.4K
12:39 1,567.27 1,567.27 1,566.93 1,566.93 3,428.0K
12:40 1,566.80 1,566.80 1,565.91 1,566.13 2,922.5K
12:41 1,565.42 1,565.42 1,562.66 1,562.66 8,848.9K
12:42 1,562.90 1,563.38 1,562.77 1,563.38 5,156.5K
12:43 1,563.04 1,564.48 1,563.04 1,564.48 1,585.0K
12:44 1,564.50 1,564.50 1,563.80 1,564.21 2,812.8K
12:45 1,563.96 1,563.96 1,562.50 1,563.11 3,562.2K
12:46 1,563.95 1,564.11 1,563.83 1,564.11 1,926.8K
12:47 1,563.74 1,563.91 1,563.62 1,563.91 2,675.9K
12:48 1,563.44 1,563.63 1,563.44 1,563.58 4,499.4K
12:49 1,563.75 1,563.75 1,563.58 1,563.58 6,187.7K
12:50 1,564.11 1,564.11 1,563.10 1,563.10 6,561.3K
12:51 1,562.52 1,562.62 1,561.63 1,562.62 7,232.3K
12:52 1,562.89 1,563.48 1,562.89 1,563.48 1,726.5K
12:53 1,564.13 1,564.60 1,564.13 1,564.58 3,450.3K
12:54 1,564.69 1,564.69 1,563.93 1,563.93 1,569.8K
12:55 1,563.99 1,563.99 1,562.88 1,563.77 3,701.5K
12:56 1,563.64 1,563.87 1,563.38 1,563.38 939.9K
12:57 1,563.32 1,564.07 1,563.28 1,564.07 1,779.9K
12:58 1,563.43 1,563.43 1,563.06 1,563.06 3,858.8K
12:59 1,562.99 1,563.31 1,562.77 1,563.31 1,068.5K
13:00 1,563.50 1,563.72 1,563.25 1,563.72 2,010.3K
13:01 1,563.20 1,563.86 1,563.20 1,563.86 1,962.7K
13:02 1,564.15 1,564.32 1,564.15 1,564.16 2,887.5K
13:03 1,564.42 1,564.78 1,564.10 1,564.10 4,753.2K
13:04 1,564.14 1,565.70 1,564.14 1,565.70 1,586.9K
13:05 1,565.41 1,565.41 1,565.02 1,565.02 953.9K
13:06 1,564.85 1,565.19 1,564.78 1,565.19 810.5K
13:07 1,565.02 1,565.36 1,565.02 1,565.29 4,897.0K
13:08 1,565.33 1,565.42 1,563.88 1,563.88 3,534.8K
13:09 1,564.30 1,564.30 1,564.05 1,564.25 1,044.3K
13:10 1,564.08 1,564.08 1,561.90 1,561.90 2,662.2K
13:11 1,561.61 1,561.61 1,559.77 1,559.77 5,613.8K
13:12 1,559.75 1,559.92 1,559.75 1,559.92 3,967.7K
13:13 1,560.24 1,560.24 1,559.37 1,559.52 2,446.8K
13:14 1,558.80 1,558.80 1,557.75 1,557.75 4,640.3K
13:15 1,557.36 1,557.36 1,556.36 1,556.36 6,344.4K
13:16 1,555.59 1,555.59 1,553.86 1,553.86 12,944.9K
13:17 1,554.77 1,555.07 1,554.77 1,554.80 4,192.4K
13:18 1,555.53 1,555.53 1,554.69 1,555.05 3,468.6K
13:19 1,555.16 1,556.85 1,555.16 1,556.40 5,679.1K
13:20 1,556.24 1,557.25 1,556.24 1,557.25 6,986.5K
13:21 1,557.54 1,557.54 1,555.75 1,555.75 4,245.4K
13:22 1,555.80 1,555.80 1,555.66 1,555.66 812.4K
13:23 1,554.56 1,554.67 1,554.50 1,554.50 11,603.6K
13:24 1,554.80 1,555.99 1,554.80 1,555.99 3,427.6K
13:25 1,555.48 1,556.35 1,555.48 1,556.35 3,357.4K
13:26 1,555.99 1,555.99 1,554.44 1,554.44 3,488.7K
13:27 1,554.57 1,554.57 1,552.93 1,552.93 2,790.5K
13:28 1,552.44 1,552.44 1,551.81 1,551.87 6,927.1K
13:29 1,551.83 1,552.26 1,551.52 1,552.26 5,602.5K
13:30 1,551.19 1,551.70 1,550.74 1,551.70 2,577.2K
13:31 1,550.02 1,551.13 1,549.62 1,549.62 6,142.1K
13:32 1,549.11 1,551.20 1,549.11 1,551.20 5,235.1K
13:33 1,550.79 1,550.92 1,550.36 1,550.80 5,182.7K
13:34 1,550.23 1,550.23 1,549.72 1,549.72 3,413.5K
13:35 1,549.99 1,549.99 1,548.61 1,548.61 5,678.6K
13:36 1,548.68 1,548.68 1,547.39 1,547.39 7,522.8K
13:37 1,547.34 1,548.90 1,547.04 1,548.90 6,937.3K
13:38 1,548.35 1,548.35 1,546.51 1,546.51 6,390.8K
13:39 1,546.20 1,547.46 1,546.20 1,547.46 2,737.3K
13:40 1,547.77 1,548.01 1,547.45 1,547.45 5,031.9K
13:41 1,548.38 1,548.38 1,547.31 1,547.96 5,607.4K
13:42 1,547.62 1,547.62 1,546.90 1,546.90 8,733.8K
13:43 1,546.95 1,547.82 1,546.95 1,547.82 4,533.5K
13:44 1,546.77 1,547.07 1,546.60 1,547.07 3,410.5K
13:45 1,546.39 1,547.38 1,545.38 1,547.38 4,643.3K
13:46 1,547.49 1,547.84 1,547.24 1,547.24 2,787.2K
13:47 1,548.91 1,548.91 1,547.15 1,547.15 4,232.7K
13:48 1,546.83 1,547.18 1,546.81 1,547.18 3,527.3K
13:49 1,547.84 1,547.84 1,546.06 1,546.06 3,530.5K
13:50 1,546.48 1,546.79 1,545.96 1,546.79 3,320.0K
13:51 1,547.53 1,547.53 1,546.57 1,546.57 2,621.2K
13:52 1,546.20 1,546.20 1,544.84 1,544.84 12,023.4K
13:53 1,544.76 1,544.76 1,543.68 1,543.68 6,736.1K
13:54 1,543.28 1,543.28 1,542.86 1,542.88 4,908.4K
13:55 1,542.38 1,542.38 1,541.41 1,541.41 14,178.2K
13:56 1,541.76 1,541.76 1,539.52 1,539.52 11,193.5K
13:57 1,539.37 1,539.53 1,539.37 1,539.42 14,861.8K
13:58 1,539.45 1,539.59 1,538.88 1,539.59 8,085.2K
13:59 1,539.15 1,539.15 1,538.48 1,539.02 5,466.2K
14:00 1,539.18 1,540.37 1,539.18 1,540.37 4,954.4K
14:01 1,540.23 1,540.62 1,539.76 1,540.17 3,445.2K
14:02 1,540.07 1,540.65 1,540.07 1,540.17 2,539.9K
14:03 1,540.41 1,541.13 1,540.29 1,541.13 3,570.2K
14:04 1,541.41 1,542.47 1,541.41 1,542.47 4,955.8K
14:05 1,542.56 1,542.56 1,540.66 1,540.66 3,720.9K
14:06 1,539.77 1,539.77 1,538.19 1,538.65 10,317.6K
14:07 1,538.72 1,538.72 1,538.27 1,538.27 5,232.7K
14:08 1,538.19 1,541.18 1,538.19 1,541.18 13,193.2K
14:09 1,541.11 1,541.11 1,540.19 1,540.19 5,838.5K
14:10 1,539.65 1,540.35 1,539.47 1,539.47 3,672.0K
14:11 1,540.23 1,540.23 1,538.45 1,538.94 4,303.0K
14:12 1,539.00 1,539.00 1,537.77 1,537.89 7,286.4K
14:13 1,538.25 1,538.98 1,537.95 1,538.81 3,451.2K
14:14 1,539.63 1,539.63 1,537.35 1,537.35 5,773.0K
14:15 1,537.65 1,537.65 1,537.04 1,537.08 2,805.8K
14:16 1,536.71 1,536.71 1,536.08 1,536.47 9,721.2K
14:17 1,536.19 1,536.19 1,535.10 1,535.10 5,213.1K
14:18 1,535.80 1,537.61 1,535.80 1,537.58 7,151.3K
14:19 1,536.89 1,537.72 1,536.89 1,537.50 5,547.4K
14:20 1,539.68 1,539.89 1,538.47 1,538.47 12,352.2K
14:21 1,539.18 1,539.18 1,537.62 1,538.12 6,438.9K
14:22 1,538.28 1,538.28 1,537.36 1,537.75 3,957.1K
14:23 1,537.24 1,537.47 1,537.12 1,537.17 5,446.5K
14:24 1,538.03 1,539.71 1,538.03 1,539.18 6,020.9K
14:25 1,538.94 1,539.95 1,538.94 1,539.58 2,571.5K
14:26 1,539.29 1,539.29 1,538.46 1,538.46 7,585.5K
14:27 1,537.35 1,537.35 1,536.36 1,536.36 13,359.3K
14:28 1,536.26 1,536.71 1,535.95 1,536.14 2,191.9K
14:29 1,536.61 1,536.98 1,536.61 1,536.92 3,419.5K
14:30 1,536.62 1,536.62 1,535.63 1,535.63 4,262.5K
14:31 1,535.17 1,535.17 1,534.12 1,534.12 7,352.9K
14:32 1,534.28 1,534.28 1,531.00 1,531.00 21,803.0K
14:33 1,531.01 1,532.93 1,530.80 1,532.93 7,204.6K
14:34 1,531.14 1,531.45 1,530.43 1,530.43 9,010.6K
14:35 1,530.44 1,530.77 1,529.83 1,529.86 7,994.2K
14:36 1,528.92 1,530.23 1,528.92 1,529.90 9,594.1K
14:37 1,529.55 1,529.93 1,529.31 1,529.93 8,825.0K
14:38 1,530.14 1,530.48 1,529.87 1,530.48 8,594.9K
14:39 1,530.03 1,530.39 1,529.89 1,530.37 4,796.2K
14:40 1,530.67 1,530.99 1,530.06 1,530.99 4,082.5K
14:41 1,530.82 1,532.76 1,530.82 1,532.76 6,145.1K
14:42 1,533.13 1,533.15 1,532.95 1,533.15 7,548.4K
14:43 1,535.15 1,535.15 1,534.29 1,534.29 7,120.6K
14:44 1,534.30 1,535.61 1,534.30 1,535.61 2,475.6K
14:45 1,534.27 1,536.27 1,534.27 1,536.27 5,803.6K
14:46 1,535.32 1,537.13 1,535.32 1,537.13 3,350.3K
14:47 1,537.29 1,537.29 1,536.41 1,537.18 2,694.6K
14:48 1,537.69 1,538.33 1,537.69 1,537.71 3,031.6K
14:49 1,538.04 1,538.04 1,536.44 1,536.44 4,691.1K
14:50 1,536.32 1,537.00 1,535.87 1,535.87 1,917.4K
14:51 1,535.89 1,537.09 1,535.64 1,537.09 3,281.6K
14:52 1,536.98 1,538.24 1,536.98 1,538.24 2,692.0K
14:53 1,538.43 1,538.43 1,537.93 1,537.93 1,027.5K
14:54 1,536.40 1,536.40 1,536.08 1,536.24 5,022.7K
14:55 1,535.11 1,536.03 1,535.11 1,535.82 4,325.7K
14:56 1,536.41 1,536.41 1,535.97 1,535.97 1,432.8K
14:57 1,534.94 1,535.81 1,534.94 1,535.17 6,915.8K
14:58 1,535.33 1,535.71 1,535.19 1,535.71 2,342.2K
14:59 1,535.67 1,537.42 1,535.67 1,536.94 2,683.0K
15:00 1,536.77 1,536.97 1,536.70 1,536.97 1,759.7K
15:01 1,536.95 1,537.52 1,536.90 1,537.52 1,497.5K
15:02 1,537.74 1,540.62 1,537.74 1,540.62 4,267.5K
15:03 1,540.45 1,542.18 1,540.40 1,540.91 3,071.7K
15:04 1,540.79 1,541.12 1,540.11 1,540.11 2,631.3K
15:05 1,538.70 1,538.70 1,535.96 1,537.59 5,620.8K
15:06 1,537.77 1,537.77 1,534.16 1,535.24 5,894.8K
15:07 1,534.51 1,535.22 1,534.51 1,535.22 7,232.9K
15:08 1,535.26 1,535.26 1,534.60 1,534.60 2,286.9K
15:09 1,534.64 1,534.64 1,532.47 1,532.47 4,063.9K
15:10 1,533.19 1,535.03 1,533.19 1,535.03 5,811.9K
15:11 1,536.71 1,537.42 1,535.14 1,535.14 31,283.5K
15:12 1,535.18 1,535.18 1,533.94 1,533.94 5,766.1K
15:13 1,532.89 1,533.58 1,532.49 1,533.58 7,245.9K
15:14 1,534.36 1,538.07 1,534.36 1,538.07 17,168.3K
15:15 1,537.33 1,537.33 1,536.20 1,536.53 3,903.4K
15:16 1,536.53 1,537.71 1,536.53 1,537.71 1,959.3K
15:17 1,537.82 1,537.82 1,537.00 1,537.00 1,828.6K
15:18 1,536.94 1,536.94 1,536.77 1,536.77 2,373.4K
15:19 1,536.98 1,538.25 1,536.98 1,537.82 2,875.0K
15:20 1,538.38 1,538.59 1,538.16 1,538.59 2,397.0K
15:21 1,538.79 1,538.79 1,538.21 1,538.21 2,083.2K
15:22 1,538.47 1,539.65 1,538.47 1,539.65 2,464.2K
15:23 1,539.66 1,539.70 1,539.49 1,539.49 1,796.0K
15:24 1,539.57 1,541.52 1,539.57 1,541.52 2,898.9K
15:25 1,540.46 1,542.11 1,540.46 1,542.11 4,984.1K
15:26 1,541.71 1,541.71 1,540.42 1,540.63 1,344.1K
15:27 1,540.42 1,540.73 1,540.22 1,540.73 2,025.1K
15:28 1,541.18 1,542.26 1,541.18 1,542.26 2,878.1K
15:29 1,542.46 1,542.46 1,540.12 1,540.12 5,110.0K
15:30 1,540.75 1,540.75 1,540.59 1,540.59 2,851.6K
15:31 1,541.12 1,541.12 1,540.43 1,541.11 2,554.4K
15:32 1,541.85 1,542.22 1,541.74 1,541.74 2,174.6K
15:33 1,541.60 1,542.10 1,541.22 1,542.10 2,102.7K
15:34 1,542.15 1,543.44 1,542.15 1,543.44 5,483.7K
15:35 1,544.26 1,545.45 1,544.26 1,545.45 11,069.4K
15:36 1,545.54 1,545.54 1,544.34 1,544.77 3,818.1K
15:37 1,543.91 1,544.68 1,543.62 1,544.68 1,906.3K
15:38 1,544.38 1,544.38 1,543.95 1,543.99 816.4K
15:39 1,543.86 1,545.23 1,543.86 1,544.45 1,912.1K
15:40 1,544.48 1,545.42 1,544.48 1,545.13 5,809.2K
15:41 1,545.33 1,546.37 1,545.33 1,546.37 4,095.7K
15:42 1,546.44 1,546.89 1,546.18 1,546.89 3,573.4K
15:43 1,546.79 1,548.42 1,546.79 1,548.42 7,088.4K
15:44 1,548.39 1,548.80 1,547.88 1,548.08 1,831.7K
15:45 1,547.95 1,547.95 1,547.11 1,547.11 10,175.6K
15:46 1,546.51 1,547.62 1,546.23 1,547.62 17,767.9K
15:47 1,547.69 1,547.69 1,546.51 1,546.51 2,490.6K
15:48 1,545.87 1,546.78 1,545.87 1,546.57 2,923.9K
15:49 1,546.10 1,546.10 1,545.36 1,545.67 12,229.2K
15:50 1,544.92 1,545.40 1,544.92 1,545.40 1,262.1K
15:51 1,546.00 1,546.13 1,545.92 1,546.13 1,503.2K
15:52 1,546.08 1,546.85 1,546.08 1,546.20 4,701.2K
15:53 1,545.99 1,546.00 1,545.90 1,545.90 2,215.6K
15:54 1,545.83 1,545.91 1,545.61 1,545.61 3,157.0K
15:55 1,546.24 1,546.24 1,546.14 1,546.21 1,559.8K
15:56 1,546.40 1,547.19 1,546.31 1,547.19 2,264.6K
15:57 1,547.27 1,547.27 1,546.71 1,546.71 2,152.1K
15:58 1,545.77 1,545.93 1,545.38 1,545.38 1,509.3K
15:59 1,545.14 1,545.60 1,544.87 1,544.87 1,902.9K
16:00 1,544.40 1,544.40 1,543.40 1,543.54 3,496.9K
16:01 1,544.80 1,545.85 1,544.80 1,545.85 3,608.4K
16:02 1,546.58 1,549.92 1,546.58 1,549.02 9,880.2K
16:03 1,549.31 1,549.93 1,549.31 1,549.93 3,787.0K
16:04 1,549.74 1,550.93 1,549.74 1,550.93 6,466.9K
16:05 1,550.08 1,550.60 1,550.08 1,550.55 6,845.8K
16:06 1,550.89 1,551.39 1,550.89 1,550.99 3,895.8K
16:07 1,550.90 1,551.08 1,550.89 1,551.02 2,461.6K
16:08 1,550.88 1,552.05 1,550.88 1,552.05 3,716.2K
16:09 1,551.32 1,551.32 1,549.66 1,549.66 3,648.2K
16:10 1,549.97 1,550.02 1,549.80 1,550.02 3,905.0K
16:11 1,549.78 1,549.78 1,546.48 1,546.48 4,947.6K
16:12 1,546.75 1,546.82 1,545.71 1,545.71 4,537.9K
16:13 1,545.83 1,546.13 1,545.69 1,545.69 2,025.6K
16:14 1,546.09 1,546.09 1,545.93 1,546.09 1,215.9K
16:15 1,545.57 1,545.61 1,545.34 1,545.61 1,031.9K
16:16 1,545.52 1,546.45 1,545.16 1,546.45 4,914.5K
16:17 1,546.26 1,546.26 1,544.62 1,544.62 3,251.8K
16:18 1,545.14 1,546.35 1,545.14 1,546.25 2,155.7K
16:19 1,547.13 1,547.13 1,545.65 1,545.79 3,985.2K
16:20 1,545.89 1,546.10 1,545.89 1,546.04 1,041.3K
16:21 1,546.28 1,547.13 1,546.28 1,547.13 4,801.1K
16:22 1,546.98 1,547.02 1,546.10 1,546.10 1,259.0K
16:23 1,546.05 1,546.05 1,545.85 1,545.97 1,035.4K
16:24 1,545.82 1,545.82 1,544.90 1,544.90 2,710.3K
16:25 1,545.09 1,545.09 1,544.26 1,544.26 1,693.9K
16:26 1,543.80 1,544.53 1,543.79 1,544.53 1,683.2K
16:27 1,544.59 1,544.59 1,543.26 1,543.26 923.3K
16:28 1,541.60 1,541.87 1,539.81 1,539.81 4,834.0K
16:29 1,539.60 1,540.03 1,538.84 1,539.52 4,645.5K
16:30 1,538.39 1,540.35 1,538.39 1,539.82 5,088.2K
16:31 1,540.06 1,541.07 1,540.06 1,540.41 1,612.4K
16:32 1,540.09 1,540.43 1,539.21 1,539.21 2,284.7K
16:33 1,539.08 1,540.60 1,539.08 1,540.60 1,775.1K
16:34 1,541.13 1,541.48 1,541.06 1,541.48 3,217.2K
16:35 1,541.27 1,541.54 1,541.12 1,541.50 4,527.9K
16:36 1,541.23 1,541.36 1,540.11 1,540.24 1,336.0K
16:37 1,540.32 1,540.32 1,539.81 1,540.20 2,970.6K
16:38 1,540.16 1,540.77 1,539.92 1,539.92 3,274.1K
16:39 1,540.25 1,540.25 1,539.68 1,539.79 904.5K
16:40 1,539.98 1,539.98 1,538.53 1,538.53 3,637.8K
16:41 1,538.33 1,538.91 1,538.33 1,538.70 2,592.4K
16:42 1,537.97 1,537.97 1,536.80 1,536.80 3,998.4K
16:43 1,536.89 1,537.81 1,536.89 1,537.07 4,749.5K
16:44 1,537.61 1,539.28 1,537.61 1,539.28 2,290.4K
16:45 1,539.66 1,540.07 1,539.56 1,540.07 2,796.6K
16:46 1,540.07 1,542.32 1,540.07 1,542.32 3,155.6K
16:47 1,541.31 1,541.62 1,541.17 1,541.62 2,271.7K
16:48 1,540.31 1,540.92 1,540.31 1,540.43 1,840.4K
16:49 1,541.12 1,541.12 1,539.83 1,539.83 2,422.8K
16:50 1,540.11 1,541.03 1,539.90 1,541.03 1,277.2K
16:51 1,541.54 1,541.89 1,541.54 1,541.89 1,300.5K
16:52 1,541.30 1,542.20 1,541.30 1,541.93 9,763.1K
16:53 1,541.33 1,541.91 1,541.04 1,541.91 1,916.8K
16:54 1,541.53 1,541.53 1,541.17 1,541.45 1,492.4K
16:55 1,541.75 1,542.36 1,540.92 1,540.92 1,527.4K
16:56 1,540.27 1,540.27 1,539.16 1,539.16 663.9K
16:57 1,539.14 1,539.14 1,537.78 1,537.78 2,155.4K
16:58 1,537.17 1,538.58 1,537.17 1,538.58 1,334.7K
16:59 1,538.60 1,538.68 1,538.53 1,538.68 833.7K
17:00 1,539.25 1,539.88 1,539.14 1,539.88 1,649.8K
17:01 1,540.31 1,540.34 1,539.78 1,539.78 1,122.3K
17:02 1,540.10 1,540.52 1,540.10 1,540.43 1,011.8K
17:03 1,541.77 1,543.71 1,541.77 1,543.71 4,436.4K
17:04 1,543.26 1,543.83 1,542.73 1,542.73 1,816.7K
17:05 1,542.29 1,542.29 1,541.28 1,541.35 1,710.8K
17:06 1,542.47 1,542.47 1,541.42 1,541.47 2,745.3K
17:07 1,541.75 1,541.75 1,540.60 1,540.66 1,176.5K
17:08 1,540.93 1,540.93 1,539.55 1,539.55 1,018.3K
17:09 1,540.02 1,541.19 1,540.02 1,541.19 2,407.5K
17:10 1,541.49 1,541.83 1,541.03 1,541.03 1,727.1K
17:11 1,543.34 1,543.34 1,542.61 1,543.13 3,192.3K
17:12 1,543.16 1,543.74 1,543.16 1,543.74 1,828.2K
17:13 1,543.57 1,544.02 1,543.18 1,543.18 2,792.7K
17:14 1,542.61 1,542.92 1,542.52 1,542.92 1,107.3K
17:15 1,543.34 1,543.85 1,543.31 1,543.85 488.3K
17:16 1,544.10 1,545.90 1,544.10 1,545.90 2,917.3K
17:17 1,545.55 1,547.00 1,545.40 1,545.97 9,275.4K
17:18 1,545.48 1,545.78 1,545.46 1,545.67 4,256.3K
17:19 1,545.90 1,545.90 1,545.50 1,545.56 1,136.4K
17:20 1,545.62 1,545.87 1,545.62 1,545.87 1,896.1K
17:21 1,545.52 1,545.73 1,545.45 1,545.73 1,387.5K
17:22 1,545.94 1,545.94 1,545.39 1,545.39 2,654.5K
17:23 1,545.03 1,545.49 1,545.03 1,545.47 2,893.3K
17:24 1,545.26 1,545.33 1,545.26 1,545.26 966.3K
17:25 1,545.34 1,545.44 1,543.88 1,543.88 1,385.1K
17:26 1,543.49 1,543.49 1,541.37 1,541.37 5,224.3K
17:27 1,541.24 1,541.24 1,539.04 1,539.04 5,417.5K
17:28 1,538.27 1,538.27 1,535.91 1,535.91 16,575.9K
17:29 1,535.65 1,539.11 1,535.46 1,539.11 5,354.9K
17:30 1,538.31 1,538.31 1,537.12 1,537.12 2,296.3K
17:31 1,537.38 1,537.38 1,535.05 1,535.68 5,087.3K
17:32 1,536.10 1,538.54 1,536.10 1,538.54 2,688.9K
17:33 1,539.36 1,539.36 1,536.10 1,537.36 3,873.8K
17:34 1,537.44 1,537.44 1,535.94 1,536.06 2,358.8K
17:35 1,536.79 1,536.79 1,536.03 1,536.67 2,448.8K
17:36 1,537.47 1,537.74 1,536.90 1,537.74 1,034.7K
17:37 1,538.09 1,538.09 1,536.82 1,536.82 2,417.8K
17:38 1,536.54 1,537.35 1,536.54 1,537.35 4,790.6K
17:39 1,536.88 1,537.43 1,536.69 1,537.43 1,630.0K
17:40 1,537.01 1,537.01 1,534.80 1,534.80 4,017.0K
17:41 1,534.46 1,534.46 1,533.08 1,533.23 7,021.0K
17:42 1,534.13 1,534.70 1,533.38 1,534.70 5,799.6K
17:43 1,533.51 1,534.82 1,533.51 1,534.82 3,282.6K
17:44 1,534.79 1,536.08 1,534.79 1,536.08 3,244.6K
17:45 1,535.99 1,535.99 1,534.66 1,534.66 10,544.2K
17:46 1,534.44 1,535.43 1,534.44 1,534.97 2,116.8K
17:47 1,535.39 1,537.29 1,535.39 1,537.29 2,158.6K
17:48 1,537.36 1,538.32 1,537.36 1,537.77 4,332.3K
17:49 1,536.92 1,536.93 1,535.95 1,535.95 2,427.4K
17:50 1,535.41 1,535.41 1,534.06 1,534.71 5,910.1K
17:51 1,533.64 1,534.88 1,533.64 1,534.88 3,467.6K
17:52 1,535.09 1,535.48 1,535.06 1,535.48 1,649.6K
17:53 1,535.45 1,535.45 1,534.96 1,535.00 3,436.6K
17:54 1,533.58 1,533.58 1,532.88 1,533.21 5,303.8K
17:55 1,533.15 1,533.31 1,533.15 1,533.29 1,937.8K
17:56 1,533.46 1,533.46 1,531.88 1,531.88 3,185.2K
17:57 1,531.11 1,531.11 1,529.95 1,529.95 8,281.5K
17:58 1,529.89 1,532.74 1,529.89 1,532.26 10,459.6K
17:59 1,532.72 1,532.93 1,531.43 1,531.43 5,018.3K
18:00 1,531.43 1,531.59 1,530.30 1,530.30 5,778.8K
18:01 1,531.27 1,531.61 1,530.52 1,531.61 3,719.2K
18:02 1,534.04 1,537.40 1,534.04 1,537.40 8,486.1K
18:03 1,537.30 1,537.30 1,535.05 1,535.98 3,379.9K
18:04 1,537.08 1,537.68 1,536.30 1,537.68 2,776.7K
18:05 1,539.21 1,539.21 1,537.97 1,538.05 3,652.0K
18:06 1,537.23 1,537.98 1,537.07 1,537.07 4,428.7K
18:07 1,537.77 1,537.77 1,536.29 1,536.29 1,777.5K
18:08 1,536.00 1,536.00 1,535.37 1,535.63 2,252.2K
18:09 1,536.10 1,536.83 1,536.10 1,536.83 1,275.5K
18:10 1,536.50 1,539.14 1,536.50 1,539.14 3,014.2K
18:11 1,538.98 1,538.98 1,537.74 1,537.74 1,640.9K
18:12 1,537.83 1,539.77 1,537.83 1,539.77 3,612.5K
18:13 1,539.94 1,540.65 1,539.94 1,540.60 1,616.2K
18:14 1,540.57 1,544.40 1,540.57 1,544.40 6,187.1K
18:15 1,544.78 1,545.68 1,544.42 1,544.42 9,184.3K
18:16 1,544.28 1,544.28 1,542.69 1,542.69 2,439.8K
18:17 1,542.97 1,543.53 1,542.30 1,542.87 3,422.3K
18:18 1,542.47 1,543.32 1,542.47 1,543.32 759.2K
18:19 1,543.33 1,543.33 1,542.75 1,543.14 1,633.8K
18:20 1,542.93 1,542.93 1,541.07 1,541.42 2,716.4K
18:21 1,541.84 1,542.78 1,541.84 1,542.45 1,508.3K
18:22 1,543.19 1,543.20 1,542.86 1,542.86 4,601.9K
18:23 1,543.08 1,543.08 1,542.22 1,542.22 2,481.5K
18:24 1,542.20 1,542.25 1,541.94 1,542.08 1,828.0K
18:25 1,542.42 1,542.42 1,540.24 1,540.24 1,337.8K
18:26 1,540.21 1,541.04 1,540.21 1,540.78 4,832.8K
18:27 1,540.88 1,541.31 1,540.43 1,540.43 2,647.8K
18:28 1,540.41 1,541.70 1,540.41 1,541.64 1,749.2K
18:29 1,541.98 1,542.82 1,541.79 1,542.65 1,490.1K
18:30 1,544.13 1,544.13 1,542.02 1,542.02 5,511.2K
18:31 1,542.09 1,542.36 1,541.72 1,541.72 1,782.9K
18:32 1,541.43 1,541.55 1,541.06 1,541.55 1,370.1K
18:33 1,540.88 1,541.67 1,540.73 1,541.67 2,502.9K
18:34 1,542.24 1,542.24 1,541.70 1,541.70 1,709.6K
18:35 1,541.04 1,541.35 1,540.50 1,540.50 1,646.2K
18:36 1,540.69 1,541.27 1,540.69 1,541.07 2,679.1K
18:37 1,540.57 1,541.20 1,540.52 1,541.20 1,097.2K
18:38 1,540.89 1,540.89 1,540.35 1,540.35 1,793.4K
18:39 1,539.06 1,539.76 1,539.06 1,539.76 1,633.7K
18:40 1,539.22 1,539.22 1,539.22 1,539.22 6,273.1K
18:51 1,537.34 1,537.34 1,537.34 1,537.34 5,627.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음