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 1,476.01 1,476.01 1,470.18 1,470.57 5,240.1K
09:51 1,474.27 1,474.27 1,473.50 1,473.50 11,453.7K
09:52 1,473.20 1,473.20 1,470.40 1,470.40 8,085.8K
09:53 1,471.57 1,473.44 1,471.30 1,473.44 9,567.2K
09:54 1,473.92 1,473.92 1,473.62 1,473.62 5,294.8K
09:55 1,473.07 1,474.43 1,473.07 1,474.43 8,158.7K
09:56 1,473.30 1,473.30 1,472.42 1,472.92 8,189.0K
09:57 1,472.54 1,472.54 1,471.49 1,471.68 5,568.5K
09:58 1,471.76 1,471.76 1,470.73 1,470.73 5,298.0K
09:59 1,471.23 1,472.14 1,471.16 1,472.14 5,365.0K
10:00 1,471.90 1,471.90 1,446.85 1,446.85 21,319.6K
10:01 1,447.53 1,449.34 1,447.53 1,449.34 13,379.6K
10:02 1,451.87 1,453.78 1,451.87 1,453.78 11,054.2K
10:03 1,452.51 1,452.78 1,451.76 1,452.78 11,352.4K
10:04 1,453.79 1,456.00 1,453.79 1,455.41 18,217.7K
10:05 1,457.14 1,457.14 1,452.98 1,452.98 14,700.1K
10:06 1,455.85 1,457.46 1,455.85 1,457.03 14,328.2K
10:07 1,458.07 1,458.19 1,455.74 1,457.64 16,737.9K
10:08 1,458.83 1,460.03 1,458.76 1,460.03 6,436.0K
10:09 1,460.02 1,460.02 1,458.14 1,458.14 15,042.7K
10:10 1,457.78 1,459.63 1,457.51 1,459.63 16,840.5K
10:11 1,462.15 1,467.28 1,462.15 1,467.28 19,931.3K
10:12 1,467.77 1,471.32 1,467.77 1,471.32 26,754.6K
10:13 1,469.93 1,470.35 1,468.12 1,470.35 9,478.3K
10:14 1,469.18 1,474.50 1,469.18 1,474.50 20,219.5K
10:15 1,475.77 1,479.36 1,475.77 1,478.76 19,161.8K
10:16 1,479.14 1,480.59 1,479.14 1,480.59 14,545.9K
10:17 1,481.04 1,481.04 1,476.86 1,476.86 13,780.6K
10:18 1,476.25 1,478.35 1,476.25 1,478.35 6,753.2K
10:19 1,480.54 1,482.78 1,480.30 1,480.30 21,020.1K
10:20 1,480.71 1,482.81 1,476.54 1,476.54 16,122.9K
10:21 1,468.94 1,468.94 1,467.99 1,468.31 30,716.0K
10:22 1,468.70 1,468.70 1,468.05 1,468.51 7,504.1K
10:23 1,468.36 1,468.36 1,465.28 1,466.64 11,780.3K
10:24 1,462.87 1,465.77 1,462.87 1,464.64 32,359.6K
10:25 1,466.00 1,467.71 1,465.29 1,465.29 14,648.5K
10:26 1,464.38 1,466.75 1,463.74 1,466.75 7,420.2K
10:27 1,467.42 1,467.42 1,466.80 1,466.80 13,567.4K
10:28 1,464.68 1,465.69 1,464.67 1,464.67 11,156.1K
10:29 1,465.46 1,466.82 1,465.37 1,466.82 11,871.5K
10:30 1,468.70 1,468.70 1,464.88 1,464.88 6,044.9K
10:31 1,465.48 1,466.40 1,462.51 1,462.51 9,768.8K
10:32 1,463.32 1,464.76 1,463.32 1,464.76 13,110.4K
10:33 1,464.39 1,468.78 1,464.39 1,467.84 15,321.9K
10:34 1,467.58 1,469.50 1,467.58 1,469.50 6,856.3K
10:35 1,469.57 1,471.85 1,469.57 1,471.53 15,851.6K
10:36 1,472.82 1,475.86 1,472.82 1,475.86 15,739.5K
10:37 1,475.56 1,478.80 1,475.56 1,478.80 10,626.8K
10:38 1,478.14 1,480.55 1,478.14 1,480.55 9,437.0K
10:39 1,480.40 1,481.30 1,480.40 1,480.44 16,351.3K
10:40 1,478.22 1,479.34 1,478.22 1,479.34 15,258.0K
10:41 1,478.80 1,479.19 1,478.59 1,479.19 7,944.6K
10:42 1,479.03 1,481.24 1,478.94 1,481.24 3,057.8K
10:43 1,480.96 1,481.56 1,479.57 1,479.57 5,376.1K
10:44 1,479.87 1,480.08 1,479.50 1,479.63 4,890.1K
10:45 1,478.61 1,478.61 1,477.40 1,477.40 9,075.9K
10:46 1,477.55 1,477.55 1,476.21 1,476.21 6,303.1K
10:47 1,475.80 1,478.33 1,475.27 1,478.33 5,113.2K
10:48 1,479.90 1,479.90 1,478.78 1,478.78 11,105.7K
10:49 1,480.34 1,481.93 1,480.34 1,481.93 3,384.4K
10:50 1,482.18 1,483.35 1,481.49 1,483.35 4,590.6K
10:51 1,482.07 1,486.60 1,482.07 1,486.60 6,998.2K
10:52 1,486.48 1,486.48 1,485.02 1,485.63 5,217.5K
10:53 1,483.81 1,485.11 1,482.94 1,482.94 4,347.8K
10:54 1,482.03 1,482.61 1,481.66 1,482.60 10,785.6K
10:55 1,482.58 1,483.43 1,481.92 1,481.92 4,408.5K
10:56 1,484.52 1,486.64 1,484.52 1,486.64 8,000.6K
10:57 1,487.96 1,487.96 1,486.27 1,486.27 13,770.8K
10:58 1,487.04 1,487.19 1,486.64 1,487.19 5,933.3K
10:59 1,487.88 1,489.42 1,487.88 1,488.95 7,028.8K
11:00 1,489.10 1,492.76 1,488.90 1,488.90 15,932.7K
11:01 1,488.42 1,489.13 1,488.40 1,489.13 5,045.8K
11:02 1,486.33 1,488.59 1,485.69 1,488.59 9,729.7K
11:03 1,487.58 1,491.28 1,487.58 1,490.95 8,562.3K
11:04 1,490.14 1,492.94 1,490.14 1,492.94 8,161.3K
11:05 1,493.10 1,494.97 1,493.10 1,493.54 24,270.7K
11:06 1,494.18 1,494.18 1,491.37 1,491.37 11,643.3K
11:07 1,491.53 1,492.65 1,490.60 1,490.60 13,588.6K
11:08 1,491.52 1,492.56 1,491.52 1,491.67 4,693.1K
11:09 1,490.98 1,492.46 1,490.98 1,492.46 4,156.3K
11:10 1,491.61 1,491.61 1,487.69 1,488.23 10,530.8K
11:11 1,487.17 1,487.40 1,485.99 1,487.40 9,907.1K
11:12 1,486.23 1,486.23 1,484.29 1,484.73 9,847.4K
11:13 1,483.88 1,483.88 1,483.43 1,483.64 4,934.9K
11:14 1,483.32 1,485.03 1,483.04 1,485.03 4,747.3K
11:15 1,484.31 1,485.62 1,484.13 1,484.13 4,087.7K
11:16 1,483.65 1,484.36 1,482.79 1,484.26 4,236.2K
11:17 1,484.00 1,484.00 1,482.77 1,483.50 2,380.1K
11:18 1,483.97 1,486.00 1,483.97 1,486.00 5,702.3K
11:19 1,484.64 1,485.26 1,482.96 1,485.26 13,288.7K
11:20 1,484.86 1,484.86 1,482.25 1,482.25 12,823.2K
11:21 1,481.93 1,484.29 1,481.93 1,483.20 10,118.9K
11:22 1,481.52 1,482.12 1,480.63 1,480.63 16,307.9K
11:23 1,482.07 1,483.18 1,481.16 1,482.40 3,809.3K
11:24 1,481.70 1,481.73 1,480.82 1,480.82 9,394.3K
11:25 1,480.98 1,487.75 1,480.98 1,487.75 8,263.0K
11:26 1,485.62 1,485.62 1,484.94 1,484.94 6,645.6K
11:27 1,485.43 1,485.43 1,484.59 1,485.02 4,780.1K
11:28 1,484.99 1,484.99 1,483.29 1,484.02 4,277.7K
11:29 1,484.07 1,484.87 1,484.04 1,484.83 9,489.4K
11:30 1,484.47 1,485.92 1,484.38 1,484.38 4,164.3K
11:31 1,484.86 1,484.86 1,483.55 1,483.55 3,150.7K
11:32 1,482.96 1,483.71 1,482.96 1,483.50 3,261.8K
11:33 1,483.48 1,484.60 1,482.88 1,482.88 1,962.8K
11:34 1,483.18 1,483.18 1,482.03 1,482.03 1,672.5K
11:35 1,481.98 1,482.81 1,481.98 1,482.31 2,705.9K
11:36 1,482.41 1,483.90 1,482.41 1,483.90 2,717.8K
11:37 1,484.10 1,485.50 1,484.10 1,485.50 2,508.4K
11:38 1,485.41 1,485.41 1,484.93 1,484.93 2,378.7K
11:39 1,483.61 1,483.61 1,482.54 1,482.54 5,725.4K
11:40 1,482.56 1,484.23 1,482.56 1,484.23 2,342.8K
11:41 1,482.79 1,483.99 1,482.79 1,483.99 2,018.7K
11:42 1,483.52 1,483.52 1,482.66 1,482.73 2,883.7K
11:43 1,482.34 1,482.34 1,481.95 1,481.95 2,562.4K
11:44 1,481.14 1,481.14 1,479.09 1,479.09 5,880.2K
11:45 1,478.78 1,478.78 1,476.12 1,476.53 13,815.2K
11:46 1,476.10 1,476.10 1,475.73 1,475.95 5,662.1K
11:47 1,474.88 1,475.95 1,474.88 1,475.95 2,518.9K
11:48 1,476.07 1,476.07 1,474.80 1,474.88 4,139.9K
11:49 1,475.01 1,475.50 1,475.01 1,475.50 2,576.4K
11:50 1,475.01 1,475.60 1,475.01 1,475.60 1,087.3K
11:51 1,476.78 1,476.78 1,476.46 1,476.77 3,451.2K
11:52 1,476.89 1,476.89 1,476.01 1,476.52 1,697.1K
11:53 1,476.64 1,476.64 1,475.46 1,475.85 2,912.3K
11:54 1,475.92 1,476.06 1,475.23 1,476.06 2,901.9K
11:55 1,475.89 1,476.30 1,474.92 1,476.30 4,913.3K
11:56 1,476.37 1,476.81 1,476.14 1,476.81 1,645.1K
11:57 1,477.03 1,477.03 1,475.70 1,475.70 2,234.6K
11:58 1,476.06 1,476.39 1,476.06 1,476.26 2,740.8K
11:59 1,475.28 1,475.53 1,475.28 1,475.33 3,171.0K
12:00 1,474.11 1,475.19 1,474.11 1,475.19 4,413.8K
12:01 1,474.64 1,474.89 1,474.14 1,474.89 3,339.9K
12:02 1,475.63 1,478.27 1,475.22 1,478.27 5,609.5K
12:03 1,477.02 1,477.32 1,477.02 1,477.20 3,369.8K
12:04 1,477.45 1,479.28 1,477.45 1,479.28 1,846.5K
12:05 1,480.89 1,480.89 1,480.03 1,480.13 3,206.5K
12:06 1,479.34 1,479.49 1,478.66 1,479.49 2,394.1K
12:07 1,478.98 1,478.98 1,475.69 1,475.69 3,267.3K
12:08 1,477.43 1,479.09 1,477.43 1,479.09 3,122.7K
12:09 1,478.71 1,479.48 1,478.57 1,479.48 924.1K
12:10 1,479.31 1,479.31 1,478.75 1,478.75 1,957.6K
12:11 1,478.21 1,478.47 1,478.21 1,478.32 1,187.2K
12:12 1,476.86 1,476.86 1,475.42 1,475.56 9,048.1K
12:13 1,474.27 1,474.27 1,473.01 1,473.01 4,772.2K
12:14 1,473.36 1,473.60 1,472.93 1,473.60 4,122.0K
12:15 1,472.94 1,474.79 1,472.94 1,474.30 1,641.7K
12:16 1,474.31 1,474.87 1,474.31 1,474.63 1,824.9K
12:17 1,475.69 1,475.81 1,475.40 1,475.81 1,370.8K
12:18 1,474.29 1,474.58 1,474.11 1,474.58 1,975.0K
12:19 1,474.36 1,474.44 1,472.98 1,472.98 3,009.7K
12:20 1,473.26 1,473.26 1,472.34 1,472.87 8,051.9K
12:21 1,472.21 1,472.21 1,471.53 1,471.53 2,433.2K
12:22 1,471.30 1,471.30 1,470.34 1,470.34 2,964.9K
12:23 1,470.17 1,470.17 1,468.80 1,468.80 2,432.3K
12:24 1,469.21 1,469.22 1,468.66 1,469.22 5,995.6K
12:25 1,469.57 1,471.04 1,469.57 1,471.04 2,853.5K
12:26 1,471.29 1,472.12 1,471.29 1,471.30 3,093.7K
12:27 1,471.26 1,471.82 1,469.65 1,469.65 3,293.4K
12:28 1,469.86 1,471.58 1,469.86 1,471.58 2,669.6K
12:29 1,470.97 1,471.22 1,470.70 1,470.83 977.8K
12:30 1,471.04 1,471.38 1,471.04 1,471.07 1,084.0K
12:31 1,470.79 1,471.09 1,470.53 1,470.63 1,277.5K
12:32 1,469.89 1,469.89 1,468.63 1,468.63 3,694.9K
12:33 1,467.80 1,469.11 1,467.58 1,469.11 4,346.3K
12:34 1,469.09 1,470.07 1,469.09 1,469.84 2,067.5K
12:35 1,468.33 1,468.33 1,467.88 1,467.88 3,933.3K
12:36 1,467.86 1,467.86 1,467.31 1,467.76 2,900.3K
12:37 1,467.58 1,468.08 1,467.58 1,468.08 2,653.9K
12:38 1,467.67 1,467.67 1,466.21 1,466.21 3,164.4K
12:39 1,466.25 1,466.25 1,465.83 1,466.06 4,014.9K
12:40 1,465.91 1,466.55 1,465.90 1,466.55 3,651.9K
12:41 1,466.71 1,466.89 1,466.56 1,466.87 2,104.1K
12:42 1,466.47 1,467.82 1,466.47 1,467.65 2,986.6K
12:43 1,468.31 1,469.98 1,468.27 1,468.56 7,766.3K
12:44 1,468.86 1,469.18 1,468.61 1,468.63 4,886.6K
12:45 1,468.28 1,468.28 1,467.55 1,467.55 4,003.4K
12:46 1,467.30 1,467.82 1,467.10 1,467.82 5,351.5K
12:47 1,466.91 1,466.91 1,465.57 1,465.64 4,094.5K
12:48 1,466.72 1,466.72 1,466.15 1,466.15 2,612.2K
12:49 1,466.54 1,467.44 1,466.54 1,466.94 2,749.2K
12:50 1,466.42 1,466.67 1,466.04 1,466.67 2,622.9K
12:51 1,467.32 1,468.14 1,467.32 1,468.14 2,647.2K
12:52 1,468.75 1,468.89 1,468.70 1,468.82 1,495.4K
12:53 1,467.77 1,467.77 1,466.32 1,466.32 1,816.3K
12:54 1,466.35 1,468.09 1,466.35 1,468.09 661.7K
12:55 1,467.81 1,467.81 1,466.93 1,466.93 1,612.4K
12:56 1,467.07 1,467.31 1,466.43 1,466.43 1,015.8K
12:57 1,465.63 1,465.90 1,464.57 1,464.57 5,253.4K
12:58 1,464.66 1,464.66 1,462.96 1,462.96 5,016.7K
12:59 1,462.73 1,462.73 1,461.25 1,461.25 9,599.5K
13:00 1,461.09 1,461.18 1,460.79 1,460.93 4,577.5K
13:01 1,461.05 1,461.36 1,460.95 1,461.36 5,351.5K
13:02 1,462.73 1,463.51 1,462.73 1,462.80 3,700.3K
13:03 1,463.55 1,466.54 1,463.36 1,466.54 6,140.7K
13:04 1,464.87 1,465.23 1,463.82 1,465.23 7,524.1K
13:05 1,465.31 1,465.71 1,465.29 1,465.29 6,044.3K
13:06 1,463.75 1,465.90 1,463.75 1,465.30 3,159.2K
13:07 1,465.67 1,466.62 1,465.67 1,466.62 2,223.9K
13:08 1,466.16 1,466.52 1,465.71 1,466.02 2,820.3K
13:09 1,465.76 1,465.76 1,464.74 1,464.74 13,453.5K
13:10 1,463.10 1,463.17 1,462.40 1,463.12 11,081.5K
13:11 1,463.45 1,464.36 1,463.45 1,463.96 2,296.0K
13:12 1,463.52 1,464.87 1,463.52 1,464.87 2,775.7K
13:13 1,463.68 1,463.68 1,462.13 1,462.13 3,179.8K
13:14 1,461.80 1,461.80 1,460.24 1,460.70 3,728.0K
13:15 1,461.22 1,463.61 1,461.22 1,463.61 3,039.0K
13:16 1,463.88 1,463.88 1,462.71 1,462.71 1,775.9K
13:17 1,462.90 1,463.47 1,462.62 1,463.47 3,790.5K
13:18 1,464.62 1,466.46 1,464.10 1,465.44 7,068.9K
13:19 1,465.80 1,467.95 1,465.74 1,467.95 5,756.1K
13:20 1,467.80 1,468.39 1,467.80 1,467.99 7,189.2K
13:21 1,467.24 1,470.06 1,467.15 1,470.06 4,986.3K
13:22 1,469.17 1,472.57 1,469.17 1,472.57 7,559.2K
13:23 1,473.64 1,473.64 1,471.45 1,471.45 9,734.2K
13:24 1,472.50 1,472.50 1,468.50 1,470.04 10,021.2K
13:25 1,469.79 1,470.60 1,468.90 1,469.30 4,977.5K
13:26 1,469.01 1,469.01 1,467.26 1,467.26 4,033.5K
13:27 1,467.17 1,467.17 1,466.79 1,466.79 610.2K
13:28 1,466.84 1,467.28 1,466.70 1,467.28 3,053.3K
13:29 1,466.65 1,467.17 1,466.34 1,467.17 2,817.4K
13:30 1,467.99 1,468.96 1,467.79 1,468.51 1,848.1K
13:31 1,469.99 1,469.99 1,469.58 1,469.58 1,356.9K
13:32 1,469.54 1,469.76 1,469.54 1,469.72 2,475.6K
13:33 1,468.49 1,468.49 1,467.47 1,468.04 3,086.1K
13:34 1,469.02 1,470.47 1,469.02 1,469.74 4,831.7K
13:35 1,469.14 1,469.82 1,469.14 1,469.82 2,683.5K
13:36 1,471.19 1,475.36 1,471.19 1,475.36 10,447.0K
13:37 1,474.08 1,478.87 1,474.08 1,476.86 8,748.2K
13:38 1,477.05 1,479.41 1,477.05 1,477.28 6,265.5K
13:39 1,478.43 1,478.45 1,477.72 1,478.45 5,824.0K
13:40 1,478.97 1,479.77 1,478.71 1,479.34 4,788.1K
13:41 1,480.19 1,480.19 1,478.13 1,479.11 3,870.6K
13:42 1,478.25 1,481.33 1,478.25 1,481.30 8,106.8K
13:43 1,480.80 1,483.35 1,480.80 1,482.87 4,485.3K
13:44 1,484.99 1,484.99 1,484.43 1,484.76 8,771.6K
13:45 1,484.39 1,484.48 1,483.00 1,484.46 2,584.1K
13:46 1,483.94 1,487.23 1,483.94 1,487.23 6,947.6K
13:47 1,486.54 1,486.54 1,485.47 1,485.47 4,015.6K
13:48 1,485.53 1,485.53 1,483.61 1,483.70 5,893.3K
13:49 1,483.98 1,483.98 1,482.03 1,482.03 6,119.7K
13:50 1,481.89 1,481.89 1,478.76 1,478.76 9,292.2K
13:51 1,479.95 1,482.50 1,479.95 1,482.50 6,962.3K
13:52 1,482.08 1,482.08 1,479.39 1,479.39 5,387.2K
13:53 1,480.04 1,480.04 1,479.39 1,479.39 3,040.0K
13:54 1,479.35 1,482.63 1,479.35 1,482.63 3,320.2K
13:55 1,482.11 1,482.24 1,481.68 1,481.68 1,866.1K
13:56 1,482.28 1,482.84 1,482.02 1,482.62 2,634.8K
13:57 1,482.88 1,483.62 1,482.88 1,483.62 1,756.8K
13:58 1,483.98 1,485.39 1,483.98 1,485.39 3,975.4K
13:59 1,486.54 1,486.93 1,486.52 1,486.52 2,196.0K
14:00 1,487.07 1,487.07 1,486.55 1,486.82 1,062.0K
14:01 1,486.17 1,487.03 1,486.17 1,486.93 1,982.9K
14:02 1,487.35 1,487.35 1,487.00 1,487.00 1,130.4K
14:03 1,486.48 1,486.48 1,486.01 1,486.09 2,363.0K
14:04 1,486.42 1,486.50 1,486.10 1,486.50 1,052.9K
14:05 1,486.76 1,486.93 1,486.48 1,486.48 1,021.7K
14:06 1,486.42 1,486.42 1,485.56 1,485.56 3,350.1K
14:07 1,484.15 1,484.15 1,482.23 1,482.36 12,608.9K
14:08 1,482.87 1,482.89 1,482.66 1,482.75 1,202.1K
14:09 1,482.95 1,484.15 1,482.95 1,483.92 1,834.0K
14:10 1,484.36 1,485.10 1,483.69 1,483.69 13,531.8K
14:11 1,484.38 1,485.70 1,484.38 1,485.70 2,380.2K
14:12 1,485.14 1,485.14 1,483.76 1,484.20 1,726.7K
14:13 1,483.80 1,484.86 1,483.80 1,484.34 4,812.6K
14:14 1,482.72 1,482.72 1,482.11 1,482.13 7,946.8K
14:15 1,482.91 1,484.13 1,482.91 1,483.63 5,569.5K
14:16 1,482.93 1,483.13 1,482.42 1,482.42 3,191.8K
14:17 1,481.94 1,482.44 1,481.56 1,482.44 2,419.8K
14:18 1,482.40 1,484.78 1,482.40 1,484.78 1,890.3K
14:19 1,484.81 1,484.81 1,483.88 1,484.64 1,352.9K
14:20 1,484.12 1,486.87 1,484.12 1,486.87 5,638.3K
14:21 1,486.38 1,489.21 1,486.38 1,489.21 8,246.3K
14:22 1,489.08 1,489.08 1,488.02 1,488.34 5,070.9K
14:23 1,488.83 1,490.45 1,488.83 1,490.45 5,242.9K
14:24 1,491.24 1,491.24 1,490.07 1,490.07 4,215.8K
14:25 1,490.98 1,492.15 1,490.98 1,491.49 7,705.8K
14:26 1,491.79 1,491.79 1,486.69 1,488.07 8,859.6K
14:27 1,487.70 1,488.25 1,487.70 1,488.25 3,869.7K
14:28 1,488.73 1,490.27 1,488.73 1,490.27 1,463.0K
14:29 1,489.20 1,489.20 1,488.81 1,489.06 2,543.7K
14:30 1,490.55 1,491.90 1,490.55 1,491.90 6,844.6K
14:31 1,491.67 1,492.06 1,491.67 1,492.06 2,308.9K
14:32 1,492.02 1,492.08 1,491.23 1,491.79 2,428.7K
14:33 1,492.13 1,492.13 1,490.26 1,490.26 4,277.1K
14:34 1,488.54 1,488.85 1,488.54 1,488.85 2,290.8K
14:35 1,489.08 1,489.93 1,489.08 1,489.79 1,842.5K
14:36 1,489.68 1,489.88 1,487.14 1,487.14 3,989.1K
14:37 1,487.27 1,487.27 1,485.90 1,485.90 2,284.2K
14:38 1,485.32 1,485.43 1,485.02 1,485.02 3,636.9K
14:39 1,484.82 1,485.29 1,484.82 1,485.20 2,876.5K
14:40 1,485.78 1,486.85 1,485.78 1,486.47 2,175.2K
14:41 1,487.00 1,487.03 1,486.47 1,486.57 1,697.7K
14:42 1,486.86 1,487.44 1,486.86 1,487.44 1,697.6K
14:43 1,487.67 1,487.67 1,487.31 1,487.31 2,293.1K
14:44 1,487.34 1,487.34 1,486.72 1,486.72 732.5K
14:45 1,486.69 1,487.60 1,486.69 1,487.60 458.4K
14:46 1,487.04 1,487.58 1,487.04 1,487.49 2,865.0K
14:47 1,487.49 1,487.49 1,486.93 1,487.07 1,027.3K
14:48 1,487.25 1,487.30 1,487.22 1,487.30 385.4K
14:49 1,487.12 1,487.59 1,487.12 1,487.40 2,201.3K
14:50 1,487.07 1,487.39 1,487.07 1,487.39 707.6K
14:51 1,487.29 1,487.29 1,486.10 1,486.66 3,102.6K
14:52 1,486.16 1,486.16 1,484.95 1,484.97 3,490.2K
14:53 1,485.28 1,485.57 1,485.21 1,485.45 1,651.2K
14:54 1,485.39 1,485.46 1,484.13 1,484.13 3,585.3K
14:55 1,483.86 1,483.86 1,483.75 1,483.75 3,832.9K
14:56 1,484.34 1,484.98 1,484.24 1,484.98 2,402.0K
14:57 1,485.44 1,486.44 1,485.44 1,486.11 1,768.5K
14:58 1,486.46 1,486.66 1,485.95 1,486.15 781.3K
14:59 1,485.95 1,485.95 1,485.69 1,485.70 686.0K
15:00 1,485.89 1,486.33 1,485.35 1,485.35 5,601.6K
15:01 1,485.08 1,486.16 1,485.08 1,485.81 1,461.4K
15:02 1,484.72 1,484.72 1,481.59 1,481.59 4,725.4K
15:03 1,480.45 1,481.59 1,480.45 1,481.31 3,606.0K
15:04 1,481.44 1,481.44 1,481.12 1,481.12 1,775.5K
15:05 1,480.93 1,480.93 1,480.06 1,480.06 2,045.9K
15:06 1,480.20 1,480.47 1,480.20 1,480.47 1,165.1K
15:07 1,479.92 1,480.95 1,479.92 1,480.95 10,004.2K
15:08 1,480.63 1,483.17 1,480.63 1,483.17 3,325.9K
15:09 1,482.91 1,482.95 1,482.79 1,482.90 1,396.3K
15:10 1,483.01 1,483.01 1,481.70 1,481.70 1,331.4K
15:11 1,481.04 1,481.22 1,480.85 1,481.22 455.6K
15:12 1,481.59 1,481.59 1,477.76 1,477.76 5,533.5K
15:13 1,477.47 1,478.47 1,477.47 1,478.42 1,792.3K
15:14 1,478.62 1,478.62 1,478.21 1,478.31 638.5K
15:15 1,478.31 1,481.10 1,478.31 1,481.10 3,963.2K
15:16 1,481.06 1,481.06 1,479.96 1,479.96 758.5K
15:17 1,480.06 1,480.31 1,480.00 1,480.00 1,235.3K
15:18 1,479.68 1,479.68 1,477.84 1,477.84 1,182.7K
15:19 1,477.05 1,477.79 1,477.02 1,477.79 4,322.4K
15:20 1,477.81 1,477.85 1,477.55 1,477.85 3,190.9K
15:21 1,480.90 1,480.90 1,479.76 1,479.76 3,932.2K
15:22 1,480.09 1,480.82 1,480.09 1,480.82 712.4K
15:23 1,481.23 1,481.36 1,480.85 1,480.85 759.9K
15:24 1,480.20 1,480.64 1,480.20 1,480.64 2,881.9K
15:25 1,480.75 1,481.51 1,480.12 1,481.51 1,507.3K
15:26 1,481.34 1,483.42 1,481.34 1,483.24 6,533.2K
15:27 1,483.08 1,483.08 1,482.32 1,482.49 3,198.2K
15:28 1,482.30 1,482.30 1,481.37 1,481.37 944.7K
15:29 1,483.06 1,485.16 1,483.06 1,484.89 5,219.6K
15:30 1,484.10 1,485.83 1,483.81 1,485.83 2,396.2K
15:31 1,486.27 1,486.27 1,485.52 1,485.52 5,193.5K
15:32 1,485.00 1,485.73 1,485.00 1,485.73 1,408.8K
15:33 1,485.61 1,485.77 1,485.60 1,485.62 2,570.0K
15:34 1,485.67 1,486.24 1,485.36 1,486.24 2,210.9K
15:35 1,486.23 1,486.23 1,484.86 1,484.86 1,639.9K
15:36 1,484.73 1,485.47 1,484.73 1,485.30 930.2K
15:37 1,485.23 1,485.23 1,483.17 1,483.17 3,435.2K
15:38 1,482.43 1,482.43 1,481.25 1,481.25 3,957.9K
15:39 1,480.67 1,481.79 1,480.67 1,481.49 898.4K
15:40 1,481.20 1,481.20 1,480.12 1,480.69 3,238.8K
15:41 1,480.95 1,481.09 1,480.29 1,480.29 1,276.4K
15:42 1,478.82 1,479.60 1,478.82 1,479.29 1,428.8K
15:43 1,479.22 1,480.21 1,479.22 1,479.83 424.5K
15:44 1,479.04 1,479.51 1,478.79 1,479.08 2,678.1K
15:45 1,479.07 1,480.25 1,479.07 1,480.25 1,510.1K
15:46 1,479.98 1,479.98 1,479.55 1,479.72 589.2K
15:47 1,480.58 1,480.60 1,480.30 1,480.32 1,532.0K
15:48 1,479.19 1,480.14 1,479.19 1,479.77 3,113.7K
15:49 1,480.20 1,482.71 1,480.20 1,482.71 3,065.7K
15:50 1,482.45 1,484.64 1,482.45 1,484.02 3,260.8K
15:51 1,484.26 1,485.09 1,484.12 1,484.12 769.1K
15:52 1,483.14 1,483.14 1,482.51 1,482.53 3,292.7K
15:53 1,483.49 1,484.61 1,483.49 1,484.61 4,185.9K
15:54 1,484.55 1,484.55 1,483.92 1,483.92 1,014.3K
15:55 1,483.78 1,485.14 1,483.78 1,485.14 1,173.3K
15:56 1,485.40 1,485.72 1,485.30 1,485.72 556.7K
15:57 1,486.20 1,486.20 1,485.30 1,485.30 500.3K
15:58 1,485.94 1,488.85 1,485.94 1,488.62 4,467.0K
15:59 1,488.55 1,488.55 1,487.70 1,487.70 2,184.2K
16:00 1,487.57 1,487.94 1,486.90 1,487.05 2,218.3K
16:01 1,486.83 1,487.25 1,486.75 1,486.75 869.3K
16:02 1,487.28 1,488.25 1,487.28 1,488.24 3,560.2K
16:03 1,489.86 1,490.24 1,489.58 1,489.58 5,104.4K
16:04 1,489.55 1,489.57 1,487.59 1,487.59 1,166.0K
16:05 1,487.55 1,489.43 1,487.55 1,489.43 3,069.0K
16:06 1,489.73 1,490.01 1,489.73 1,489.74 1,370.1K
16:07 1,489.64 1,489.64 1,489.06 1,489.19 3,134.8K
16:08 1,489.06 1,489.06 1,488.86 1,488.86 836.7K
16:09 1,487.84 1,487.84 1,486.17 1,486.62 4,447.8K
16:10 1,487.32 1,488.43 1,487.32 1,488.43 6,509.9K
16:11 1,488.55 1,488.55 1,487.68 1,487.68 4,926.8K
16:12 1,487.53 1,488.34 1,487.53 1,488.34 2,185.9K
16:13 1,488.11 1,488.11 1,487.63 1,487.63 630.3K
16:14 1,487.38 1,487.38 1,485.66 1,486.27 2,349.1K
16:15 1,486.01 1,486.61 1,486.01 1,486.44 1,302.0K
16:16 1,486.21 1,486.21 1,484.90 1,484.90 2,530.8K
16:17 1,484.17 1,484.59 1,483.95 1,484.59 6,575.3K
16:18 1,484.58 1,484.58 1,484.29 1,484.29 4,325.4K
16:19 1,484.49 1,484.87 1,484.49 1,484.87 1,517.6K
16:20 1,484.91 1,484.91 1,484.06 1,484.06 1,338.0K
16:21 1,484.53 1,485.24 1,484.42 1,485.24 1,617.6K
16:22 1,485.21 1,485.21 1,484.92 1,484.92 3,374.3K
16:23 1,485.19 1,486.41 1,485.19 1,486.16 2,352.8K
16:24 1,486.52 1,487.09 1,486.52 1,486.88 3,020.6K
16:25 1,486.21 1,486.21 1,484.97 1,485.19 2,247.0K
16:26 1,484.95 1,485.40 1,484.41 1,485.40 6,388.2K
16:27 1,485.26 1,486.20 1,485.26 1,486.20 1,863.1K
16:28 1,486.59 1,488.23 1,486.44 1,488.23 2,861.9K
16:29 1,489.02 1,489.15 1,488.71 1,489.15 1,418.2K
16:30 1,488.43 1,488.57 1,487.46 1,487.46 1,864.5K
16:31 1,487.24 1,487.24 1,482.38 1,483.82 9,277.1K
16:32 1,484.54 1,485.88 1,484.18 1,485.88 4,963.3K
16:33 1,485.53 1,485.69 1,484.83 1,485.69 2,390.7K
16:34 1,487.09 1,487.09 1,486.18 1,486.18 2,493.5K
16:35 1,486.27 1,487.21 1,486.03 1,487.21 4,813.5K
16:36 1,488.94 1,488.94 1,488.43 1,488.43 5,449.4K
16:37 1,488.48 1,488.91 1,488.11 1,488.25 621.6K
16:38 1,488.41 1,488.41 1,487.14 1,487.14 786.1K
16:39 1,485.64 1,487.53 1,485.64 1,487.53 2,284.1K
16:40 1,487.76 1,489.96 1,487.76 1,489.67 9,010.8K
16:41 1,490.04 1,490.94 1,490.04 1,490.94 1,315.8K
16:42 1,490.55 1,492.58 1,490.55 1,492.58 4,527.8K
16:43 1,492.05 1,492.22 1,491.45 1,492.22 5,668.8K
16:44 1,492.14 1,492.14 1,490.05 1,490.05 4,271.9K
16:45 1,489.66 1,490.25 1,489.66 1,489.86 4,668.2K
16:46 1,489.59 1,492.23 1,489.59 1,492.23 4,609.5K
16:47 1,492.26 1,494.56 1,492.26 1,493.93 8,009.0K
16:48 1,494.06 1,496.68 1,494.06 1,496.68 8,288.1K
16:49 1,496.43 1,496.81 1,495.52 1,495.52 7,012.1K
16:50 1,496.40 1,498.38 1,496.40 1,498.38 8,236.0K
16:51 1,498.76 1,502.55 1,498.76 1,502.24 11,904.5K
16:52 1,503.93 1,503.93 1,503.52 1,503.65 11,812.3K
16:53 1,503.86 1,506.20 1,503.86 1,505.40 11,944.7K
16:54 1,504.57 1,506.61 1,504.57 1,504.86 12,101.5K
16:55 1,506.38 1,506.38 1,502.07 1,502.07 17,219.2K
16:56 1,501.78 1,503.54 1,501.78 1,503.54 11,370.0K
16:57 1,501.47 1,503.64 1,501.47 1,502.79 8,008.8K
16:58 1,502.46 1,504.25 1,502.46 1,504.25 3,191.0K
16:59 1,503.37 1,505.92 1,503.37 1,505.92 3,640.0K
17:00 1,504.75 1,504.75 1,503.10 1,504.20 7,320.0K
17:01 1,504.53 1,507.20 1,504.53 1,507.12 11,259.1K
17:02 1,507.69 1,508.32 1,505.24 1,505.24 8,236.5K
17:03 1,502.85 1,503.94 1,502.85 1,503.76 9,828.4K
17:04 1,501.98 1,502.36 1,499.87 1,502.36 21,968.7K
17:05 1,502.42 1,502.42 1,499.78 1,499.78 7,567.6K
17:06 1,500.44 1,501.29 1,500.37 1,501.29 3,998.0K
17:07 1,500.72 1,500.76 1,499.58 1,499.58 4,746.1K
17:08 1,499.41 1,499.82 1,499.41 1,499.82 2,572.3K
17:09 1,499.45 1,499.51 1,498.09 1,498.09 2,827.4K
17:10 1,497.75 1,502.00 1,497.75 1,502.00 3,667.2K
17:11 1,504.18 1,507.15 1,504.18 1,507.15 5,897.3K
17:12 1,506.73 1,510.17 1,506.73 1,510.17 4,897.9K
17:13 1,509.22 1,510.91 1,509.22 1,510.91 20,482.5K
17:14 1,511.16 1,513.18 1,511.16 1,512.95 12,551.3K
17:15 1,512.34 1,517.87 1,512.34 1,517.87 17,856.2K
17:16 1,516.14 1,516.94 1,515.43 1,516.94 17,408.0K
17:17 1,518.15 1,520.51 1,518.15 1,520.51 16,148.2K
17:18 1,519.83 1,520.94 1,519.83 1,520.63 24,196.3K
17:19 1,518.71 1,520.01 1,517.57 1,518.35 22,211.9K
17:20 1,517.14 1,517.14 1,514.89 1,514.89 6,578.0K
17:21 1,513.12 1,514.41 1,512.57 1,512.57 12,036.3K
17:22 1,512.56 1,513.86 1,511.23 1,511.23 7,226.0K
17:23 1,511.55 1,511.55 1,509.40 1,509.40 9,831.7K
17:24 1,509.10 1,513.52 1,509.10 1,512.27 7,753.6K
17:25 1,511.36 1,511.80 1,511.33 1,511.33 9,824.3K
17:26 1,511.93 1,512.57 1,511.92 1,512.52 6,237.5K
17:27 1,512.30 1,512.30 1,504.43 1,504.43 19,949.5K
17:28 1,504.29 1,504.29 1,499.89 1,499.89 13,903.9K
17:29 1,497.78 1,497.78 1,495.05 1,496.22 13,325.0K
17:30 1,499.57 1,501.17 1,499.57 1,500.66 10,455.6K
17:31 1,501.30 1,501.79 1,500.81 1,500.81 4,800.9K
17:32 1,503.89 1,505.20 1,503.32 1,504.10 11,931.1K
17:33 1,504.12 1,504.33 1,502.72 1,503.58 3,005.4K
17:34 1,505.81 1,506.08 1,503.51 1,503.51 8,454.5K
17:35 1,503.10 1,503.10 1,501.85 1,502.36 6,456.8K
17:36 1,499.81 1,499.81 1,496.76 1,496.76 11,769.2K
17:37 1,495.31 1,497.71 1,495.31 1,497.71 10,901.4K
17:38 1,495.74 1,496.95 1,494.05 1,496.95 7,407.7K
17:39 1,496.25 1,496.52 1,494.81 1,494.81 5,822.7K
17:40 1,495.39 1,497.38 1,494.56 1,497.38 7,035.5K
17:41 1,496.30 1,498.38 1,496.30 1,497.47 7,980.3K
17:42 1,496.88 1,498.33 1,496.88 1,498.33 8,190.5K
17:43 1,497.39 1,498.43 1,496.90 1,496.90 2,018.2K
17:44 1,496.88 1,502.42 1,496.88 1,502.42 9,585.3K
17:45 1,499.54 1,500.09 1,499.54 1,499.79 4,280.7K
17:46 1,499.66 1,501.07 1,499.66 1,501.07 2,337.2K
17:47 1,501.88 1,501.88 1,500.08 1,500.08 5,879.1K
17:48 1,498.17 1,498.17 1,495.67 1,495.67 5,491.9K
17:49 1,496.50 1,497.48 1,496.27 1,497.48 2,258.8K
17:50 1,496.84 1,499.74 1,496.30 1,499.74 4,048.6K
17:51 1,500.53 1,502.35 1,499.72 1,502.35 4,358.3K
17:52 1,502.13 1,502.60 1,501.44 1,502.60 10,648.3K
17:53 1,502.55 1,504.35 1,502.55 1,504.35 2,277.6K
17:54 1,504.16 1,505.41 1,504.16 1,505.41 4,659.5K
17:55 1,505.24 1,505.86 1,505.24 1,505.86 2,984.6K
17:56 1,505.75 1,506.58 1,504.42 1,504.42 3,851.5K
17:57 1,503.05 1,505.73 1,503.05 1,505.73 3,574.6K
17:58 1,505.44 1,506.31 1,505.44 1,506.02 1,377.1K
17:59 1,505.73 1,506.66 1,505.73 1,506.66 1,927.8K
18:00 1,505.84 1,509.22 1,505.84 1,509.22 4,286.1K
18:01 1,507.98 1,508.78 1,507.90 1,508.78 10,392.8K
18:02 1,508.88 1,508.98 1,508.61 1,508.61 3,031.0K
18:03 1,509.00 1,511.29 1,509.00 1,510.85 8,426.5K
18:04 1,512.24 1,512.90 1,511.63 1,511.63 6,306.9K
18:05 1,510.56 1,511.40 1,510.19 1,510.19 5,359.4K
18:06 1,510.10 1,511.37 1,508.80 1,508.80 3,771.2K
18:07 1,507.91 1,507.91 1,506.27 1,506.27 7,509.9K
18:08 1,505.66 1,505.66 1,504.70 1,504.70 5,263.1K
18:09 1,503.41 1,503.55 1,502.96 1,503.21 2,511.2K
18:10 1,503.90 1,504.00 1,503.61 1,503.67 3,870.8K
18:11 1,503.34 1,503.35 1,503.04 1,503.04 1,810.9K
18:12 1,503.86 1,505.32 1,503.86 1,505.32 2,000.1K
18:13 1,505.82 1,506.40 1,505.69 1,505.69 2,218.0K
18:14 1,506.13 1,506.77 1,505.89 1,505.89 2,650.4K
18:15 1,503.92 1,503.92 1,498.52 1,498.52 9,697.6K
18:16 1,497.68 1,497.68 1,495.87 1,496.91 7,109.0K
18:17 1,495.90 1,497.97 1,495.90 1,497.97 4,409.3K
18:18 1,497.26 1,497.31 1,496.95 1,497.31 2,749.4K
18:19 1,497.36 1,501.33 1,497.36 1,500.84 7,108.2K
18:20 1,500.43 1,501.46 1,498.72 1,501.46 4,436.9K
18:21 1,500.62 1,501.36 1,499.80 1,499.80 2,072.8K
18:22 1,498.11 1,500.65 1,498.11 1,500.65 4,772.2K
18:23 1,499.50 1,499.87 1,499.27 1,499.81 3,696.2K
18:24 1,499.11 1,499.11 1,496.20 1,496.38 3,898.3K
18:25 1,496.56 1,496.62 1,492.39 1,492.39 4,489.6K
18:26 1,489.64 1,492.61 1,489.64 1,492.61 10,826.3K
18:27 1,492.89 1,492.89 1,491.32 1,491.82 4,448.0K
18:28 1,492.89 1,493.78 1,492.89 1,493.78 2,184.5K
18:29 1,493.86 1,493.86 1,492.81 1,493.72 1,875.5K
18:30 1,493.37 1,493.37 1,492.26 1,492.26 2,636.0K
18:31 1,494.62 1,495.46 1,494.45 1,495.11 7,524.1K
18:32 1,495.03 1,495.03 1,493.23 1,493.23 775.0K
18:33 1,493.09 1,494.14 1,493.09 1,493.84 1,626.3K
18:34 1,494.74 1,494.82 1,494.14 1,494.14 3,438.6K
18:35 1,493.65 1,495.50 1,493.65 1,495.48 5,923.6K
18:36 1,495.51 1,497.82 1,495.21 1,497.82 4,943.0K
18:37 1,496.49 1,497.92 1,496.49 1,497.92 3,055.5K
18:38 1,497.84 1,499.33 1,497.84 1,498.90 3,646.7K
18:39 1,497.77 1,498.69 1,497.77 1,498.69 2,679.2K
18:40 1,498.96 1,498.96 1,498.96 1,498.96 484.2K
18:51 1,498.96 1,498.96 1,498.96 1,498.96 1,995.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음