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 1,514.82 1,515.70 1,514.44 1,514.44 685.9K
09:51 1,514.41 1,514.41 1,514.10 1,514.10 610.1K
09:52 1,514.37 1,514.57 1,514.20 1,514.57 205.2K
09:53 1,514.75 1,514.78 1,514.54 1,514.54 65.0K
09:54 1,516.53 1,516.59 1,516.42 1,516.59 376.7K
09:55 1,516.74 1,516.92 1,516.70 1,516.92 354.7K
09:56 1,516.25 1,516.25 1,516.10 1,516.10 1,156.5K
09:57 1,516.10 1,516.18 1,516.06 1,516.13 985.1K
09:58 1,516.06 1,516.24 1,516.06 1,516.24 536.9K
09:59 1,516.14 1,516.14 1,515.83 1,515.83 731.4K
10:00 1,515.72 1,515.72 1,514.74 1,514.74 2,828.0K
10:01 1,516.25 1,517.11 1,516.25 1,516.79 1,368.2K
10:02 1,516.68 1,517.19 1,516.68 1,517.19 2,235.8K
10:03 1,517.35 1,517.35 1,516.28 1,516.44 585.7K
10:04 1,516.22 1,517.47 1,516.22 1,517.04 810.2K
10:05 1,517.31 1,517.31 1,516.31 1,516.31 1,461.9K
10:06 1,516.33 1,516.58 1,516.27 1,516.38 114.0K
10:07 1,516.64 1,516.64 1,515.44 1,515.44 778.6K
10:08 1,515.73 1,515.73 1,513.74 1,514.13 3,338.6K
10:09 1,514.35 1,514.65 1,513.60 1,513.60 2,945.4K
10:10 1,513.15 1,513.89 1,513.15 1,513.77 2,458.5K
10:11 1,514.22 1,514.22 1,513.72 1,514.02 1,354.7K
10:12 1,513.95 1,514.66 1,513.95 1,514.57 442.5K
10:13 1,514.15 1,514.68 1,514.11 1,514.11 733.7K
10:14 1,514.47 1,514.50 1,514.21 1,514.50 499.2K
10:15 1,514.82 1,515.28 1,514.82 1,515.28 1,105.4K
10:16 1,515.19 1,515.19 1,514.40 1,514.40 819.7K
10:17 1,514.43 1,514.43 1,514.14 1,514.37 4,339.3K
10:18 1,513.88 1,515.92 1,513.88 1,515.92 15,434.3K
10:19 1,516.52 1,516.64 1,516.49 1,516.49 1,458.3K
10:20 1,516.25 1,516.55 1,515.71 1,515.82 911.3K
10:21 1,515.82 1,515.95 1,515.82 1,515.89 420.9K
10:22 1,515.80 1,516.03 1,515.63 1,515.87 1,775.9K
10:23 1,516.34 1,517.01 1,516.31 1,517.01 3,159.3K
10:24 1,517.03 1,517.23 1,516.64 1,516.64 1,062.1K
10:25 1,516.82 1,516.82 1,516.46 1,516.46 318.9K
10:26 1,516.29 1,516.38 1,515.97 1,515.97 501.9K
10:27 1,515.85 1,516.07 1,515.83 1,516.07 658.5K
10:28 1,516.29 1,516.55 1,516.29 1,516.31 419.5K
10:29 1,516.55 1,516.61 1,516.31 1,516.61 1,152.5K
10:30 1,516.58 1,516.72 1,516.50 1,516.72 387.8K
10:31 1,516.50 1,516.50 1,516.23 1,516.24 392.3K
10:32 1,516.27 1,516.39 1,516.13 1,516.37 67.2K
10:33 1,516.74 1,516.74 1,516.07 1,516.07 761.4K
10:34 1,515.67 1,515.67 1,515.55 1,515.55 980.2K
10:35 1,515.44 1,515.44 1,514.93 1,514.93 812.5K
10:36 1,514.94 1,515.01 1,514.72 1,514.72 861.3K
10:37 1,514.68 1,514.68 1,514.38 1,514.38 2,434.5K
10:38 1,514.20 1,514.46 1,514.20 1,514.40 686.4K
10:39 1,514.83 1,514.99 1,514.83 1,514.99 694.1K
10:40 1,515.05 1,516.39 1,515.05 1,516.39 2,084.4K
10:41 1,516.61 1,516.64 1,516.43 1,516.43 454.3K
10:42 1,516.59 1,516.81 1,516.59 1,516.65 466.2K
10:43 1,516.94 1,517.29 1,516.76 1,517.29 910.4K
10:44 1,517.42 1,517.72 1,517.21 1,517.45 2,656.4K
10:45 1,517.74 1,517.83 1,517.62 1,517.83 474.6K
10:46 1,517.66 1,517.66 1,516.77 1,516.77 780.3K
10:47 1,516.69 1,516.69 1,516.11 1,516.11 847.8K
10:48 1,515.98 1,516.81 1,515.98 1,516.81 527.2K
10:49 1,516.58 1,516.80 1,516.57 1,516.74 1,083.0K
10:50 1,516.74 1,516.74 1,516.37 1,516.37 256.3K
10:51 1,516.44 1,516.44 1,516.19 1,516.19 434.8K
10:52 1,516.10 1,516.10 1,515.93 1,516.01 569.1K
10:53 1,515.60 1,515.69 1,515.60 1,515.69 546.4K
10:54 1,515.80 1,515.83 1,515.80 1,515.83 117.4K
10:55 1,515.66 1,515.82 1,515.62 1,515.82 417.4K
10:56 1,516.15 1,516.15 1,515.56 1,515.56 3,926.2K
10:57 1,515.50 1,515.50 1,515.08 1,515.08 503.8K
10:58 1,515.05 1,515.36 1,515.05 1,515.07 249.0K
10:59 1,515.06 1,515.51 1,514.94 1,515.51 628.4K
11:00 1,515.64 1,515.64 1,515.38 1,515.38 958.1K
11:01 1,514.76 1,514.76 1,514.01 1,514.17 9,616.8K
11:02 1,514.19 1,514.31 1,514.19 1,514.31 1,264.1K
11:03 1,514.47 1,515.30 1,514.47 1,515.30 1,635.7K
11:04 1,515.47 1,515.68 1,515.14 1,515.14 3,043.4K
11:05 1,514.69 1,515.06 1,514.69 1,514.88 3,326.2K
11:06 1,514.97 1,514.97 1,514.78 1,514.82 1,101.3K
11:07 1,514.39 1,514.61 1,514.03 1,514.17 3,138.5K
11:08 1,514.29 1,514.62 1,514.04 1,514.04 3,798.6K
11:09 1,514.22 1,514.22 1,514.13 1,514.13 651.4K
11:10 1,513.91 1,514.16 1,513.84 1,513.84 932.4K
11:11 1,513.38 1,513.43 1,511.94 1,511.94 4,830.5K
11:12 1,512.04 1,512.04 1,511.64 1,511.88 2,490.6K
11:13 1,511.88 1,512.22 1,511.88 1,512.02 1,611.8K
11:14 1,512.07 1,512.47 1,512.07 1,512.47 643.1K
11:15 1,511.78 1,511.78 1,511.34 1,511.37 2,395.7K
11:16 1,511.58 1,511.67 1,511.33 1,511.67 4,741.4K
11:17 1,511.82 1,511.82 1,511.71 1,511.75 1,806.7K
11:18 1,511.84 1,511.96 1,511.84 1,511.95 1,558.6K
11:19 1,511.82 1,511.82 1,511.25 1,511.31 2,404.9K
11:20 1,511.40 1,511.42 1,510.86 1,511.42 2,757.6K
11:21 1,511.38 1,511.48 1,510.76 1,510.76 2,924.9K
11:22 1,510.48 1,510.80 1,510.48 1,510.55 1,684.0K
11:23 1,511.11 1,511.29 1,511.02 1,511.02 1,023.8K
11:24 1,511.15 1,511.15 1,510.89 1,510.91 1,260.5K
11:25 1,511.05 1,511.05 1,510.14 1,510.14 1,926.3K
11:26 1,510.14 1,510.14 1,509.79 1,509.79 2,013.6K
11:27 1,509.95 1,512.66 1,509.95 1,512.66 2,942.9K
11:28 1,514.42 1,517.74 1,514.42 1,517.74 10,328.5K
11:29 1,519.64 1,519.64 1,517.48 1,517.48 6,758.9K
11:30 1,517.38 1,518.07 1,517.15 1,517.15 3,189.1K
11:31 1,516.37 1,516.73 1,515.79 1,515.79 2,920.3K
11:32 1,514.87 1,516.12 1,514.87 1,516.12 2,722.8K
11:33 1,516.89 1,517.24 1,516.59 1,516.59 1,160.5K
11:34 1,516.31 1,517.18 1,516.31 1,517.18 1,350.3K
11:35 1,517.31 1,517.80 1,517.27 1,517.27 1,792.1K
11:36 1,517.03 1,517.06 1,516.50 1,516.50 1,299.3K
11:37 1,516.85 1,516.99 1,516.85 1,516.99 463.4K
11:38 1,517.10 1,517.26 1,516.86 1,516.86 1,139.5K
11:39 1,516.55 1,516.60 1,516.43 1,516.60 3,129.2K
11:40 1,516.65 1,517.64 1,516.65 1,517.64 2,109.1K
11:41 1,517.60 1,518.54 1,517.60 1,518.54 2,044.9K
11:42 1,518.88 1,519.81 1,518.88 1,519.78 2,399.6K
11:43 1,519.83 1,519.97 1,519.83 1,519.88 2,712.3K
11:44 1,519.99 1,519.99 1,519.34 1,519.42 3,125.4K
11:45 1,518.84 1,518.84 1,517.69 1,517.69 2,690.9K
11:46 1,517.64 1,517.65 1,516.90 1,516.90 2,753.1K
11:47 1,517.29 1,517.35 1,517.25 1,517.27 1,993.2K
11:48 1,517.46 1,517.66 1,517.36 1,517.36 2,539.8K
11:49 1,517.25 1,517.25 1,516.75 1,516.77 1,764.5K
11:50 1,516.95 1,517.14 1,516.88 1,517.08 1,167.4K
11:51 1,517.10 1,517.13 1,516.94 1,516.94 924.3K
11:52 1,516.49 1,516.49 1,515.96 1,516.08 2,101.7K
11:53 1,516.16 1,516.24 1,515.64 1,515.64 1,112.6K
11:54 1,515.10 1,515.59 1,515.01 1,515.39 1,705.2K
11:55 1,515.23 1,516.33 1,515.23 1,516.33 593.6K
11:56 1,516.40 1,517.16 1,516.40 1,516.68 3,968.8K
11:57 1,516.62 1,516.78 1,516.49 1,516.78 1,501.2K
11:58 1,516.53 1,516.68 1,516.53 1,516.57 568.7K
11:59 1,516.61 1,516.61 1,516.08 1,516.08 212.0K
12:00 1,516.28 1,516.74 1,516.28 1,516.74 1,353.5K
12:01 1,516.68 1,517.16 1,516.68 1,517.16 1,857.4K
12:02 1,517.92 1,517.97 1,517.63 1,517.74 1,344.5K
12:03 1,517.88 1,518.15 1,517.88 1,518.15 2,195.2K
12:04 1,517.72 1,517.99 1,517.72 1,517.99 671.5K
12:05 1,517.85 1,517.88 1,517.62 1,517.88 1,553.3K
12:06 1,517.31 1,517.36 1,517.12 1,517.17 1,116.3K
12:07 1,517.05 1,517.31 1,517.05 1,517.09 495.9K
12:08 1,516.84 1,517.16 1,516.84 1,517.13 393.9K
12:09 1,516.66 1,516.69 1,516.40 1,516.40 1,123.3K
12:10 1,516.57 1,516.77 1,516.57 1,516.77 306.5K
12:11 1,516.92 1,516.92 1,516.74 1,516.74 319.1K
12:12 1,517.33 1,518.21 1,517.25 1,518.21 3,262.1K
12:13 1,518.31 1,518.42 1,518.22 1,518.22 1,407.0K
12:14 1,518.06 1,518.54 1,518.03 1,518.54 294.4K
12:15 1,518.54 1,518.68 1,518.52 1,518.68 317.5K
12:16 1,518.77 1,519.38 1,518.63 1,519.38 2,562.6K
12:17 1,519.44 1,520.01 1,519.44 1,520.01 2,645.8K
12:18 1,521.10 1,521.11 1,520.84 1,521.11 2,811.1K
12:19 1,522.04 1,522.73 1,522.04 1,522.18 6,497.6K
12:20 1,522.39 1,522.53 1,522.29 1,522.29 4,935.6K
12:21 1,522.55 1,522.55 1,521.64 1,521.64 2,898.5K
12:22 1,521.92 1,521.92 1,521.32 1,521.32 2,240.4K
12:23 1,521.61 1,521.61 1,521.07 1,521.07 666.0K
12:24 1,521.04 1,521.15 1,520.93 1,521.15 621.1K
12:25 1,520.97 1,521.18 1,520.97 1,521.16 1,168.0K
12:26 1,521.17 1,521.64 1,521.17 1,521.64 1,079.6K
12:27 1,521.56 1,521.56 1,521.31 1,521.31 491.9K
12:28 1,521.16 1,521.54 1,520.68 1,521.54 6,463.3K
12:29 1,521.26 1,521.97 1,521.26 1,521.97 1,398.0K
12:30 1,521.94 1,522.56 1,521.94 1,522.56 1,666.4K
12:31 1,522.66 1,522.66 1,522.50 1,522.50 805.8K
12:32 1,522.65 1,522.65 1,522.37 1,522.37 1,681.4K
12:33 1,522.78 1,523.32 1,522.78 1,523.31 4,216.8K
12:34 1,523.34 1,523.72 1,523.34 1,523.46 3,849.9K
12:35 1,523.50 1,523.59 1,523.08 1,523.59 6,078.2K
12:36 1,523.43 1,523.43 1,523.31 1,523.31 664.4K
12:37 1,523.84 1,523.84 1,522.25 1,522.25 3,291.3K
12:38 1,522.09 1,522.09 1,521.42 1,521.78 2,267.9K
12:39 1,521.96 1,522.24 1,521.96 1,522.12 439.5K
12:40 1,521.88 1,521.88 1,521.55 1,521.55 703.6K
12:41 1,521.35 1,521.43 1,521.29 1,521.29 811.4K
12:42 1,521.37 1,521.59 1,521.23 1,521.59 1,904.3K
12:43 1,521.02 1,521.73 1,521.02 1,521.36 500.4K
12:44 1,521.78 1,521.85 1,521.71 1,521.71 327.0K
12:45 1,521.64 1,521.64 1,521.21 1,521.54 296.9K
12:46 1,521.49 1,522.26 1,521.49 1,522.26 971.7K
12:47 1,522.43 1,523.89 1,522.43 1,523.89 8,986.1K
12:48 1,523.64 1,523.64 1,523.17 1,523.17 2,366.7K
12:49 1,523.22 1,523.32 1,523.01 1,523.32 777.1K
12:50 1,523.51 1,523.83 1,523.51 1,523.69 913.8K
12:51 1,523.60 1,523.70 1,523.55 1,523.70 632.3K
12:52 1,523.84 1,524.15 1,523.80 1,523.84 1,918.3K
12:53 1,524.04 1,524.04 1,523.79 1,523.93 319.0K
12:54 1,523.58 1,524.07 1,523.58 1,523.99 1,564.4K
12:55 1,524.11 1,524.11 1,523.82 1,523.97 1,084.3K
12:56 1,523.53 1,524.13 1,523.53 1,523.89 4,460.5K
12:57 1,524.37 1,524.66 1,524.37 1,524.66 765.5K
12:58 1,524.66 1,524.66 1,524.23 1,524.23 591.7K
12:59 1,523.86 1,523.92 1,523.61 1,523.61 1,708.3K
13:00 1,521.85 1,522.89 1,521.85 1,522.16 4,364.7K
13:01 1,522.36 1,522.45 1,522.30 1,522.41 885.3K
13:02 1,522.59 1,522.96 1,522.44 1,522.96 520.1K
13:03 1,522.82 1,523.04 1,522.82 1,523.04 2,100.4K
13:04 1,522.88 1,522.94 1,522.74 1,522.94 488.5K
13:05 1,522.73 1,523.01 1,522.73 1,523.01 483.7K
13:06 1,523.08 1,523.87 1,523.08 1,523.87 987.3K
13:07 1,523.94 1,524.41 1,523.94 1,524.41 1,539.9K
13:08 1,524.71 1,526.59 1,524.71 1,526.37 2,161.2K
13:09 1,527.24 1,527.65 1,527.24 1,527.65 7,910.5K
13:10 1,527.79 1,527.79 1,527.50 1,527.50 4,313.9K
13:11 1,527.38 1,527.58 1,527.38 1,527.58 2,037.1K
13:12 1,527.41 1,527.45 1,527.16 1,527.16 1,269.1K
13:13 1,527.26 1,527.26 1,526.55 1,526.55 977.9K
13:14 1,526.35 1,526.87 1,526.35 1,526.75 832.8K
13:15 1,526.79 1,527.30 1,526.66 1,527.30 761.3K
13:16 1,527.48 1,527.92 1,527.19 1,527.19 1,031.6K
13:17 1,527.08 1,527.45 1,527.08 1,527.45 412.1K
13:18 1,527.25 1,527.25 1,526.46 1,526.46 578.7K
13:19 1,526.50 1,526.93 1,526.50 1,526.84 727.0K
13:20 1,526.86 1,527.04 1,526.84 1,527.04 509.5K
13:21 1,526.88 1,527.44 1,526.88 1,527.44 11,292.7K
13:22 1,527.09 1,527.35 1,527.09 1,527.26 1,012.4K
13:23 1,526.81 1,526.94 1,526.75 1,526.75 4,423.3K
13:24 1,526.35 1,526.68 1,526.35 1,526.56 474.2K
13:25 1,526.37 1,526.77 1,526.18 1,526.77 2,324.2K
13:26 1,527.25 1,527.25 1,526.88 1,527.15 461.8K
13:27 1,526.87 1,526.99 1,526.87 1,526.95 1,688.4K
13:28 1,526.66 1,526.66 1,526.43 1,526.48 3,560.5K
13:29 1,526.38 1,526.38 1,525.55 1,525.55 1,910.2K
13:30 1,525.28 1,525.44 1,525.14 1,525.14 621.7K
13:31 1,524.80 1,524.87 1,524.67 1,524.87 1,439.8K
13:32 1,524.67 1,525.03 1,524.67 1,525.03 858.7K
13:33 1,524.71 1,524.71 1,523.38 1,523.65 8,504.2K
13:34 1,523.81 1,523.87 1,523.63 1,523.63 1,254.2K
13:35 1,523.68 1,523.94 1,523.68 1,523.76 389.8K
13:36 1,523.74 1,523.75 1,523.58 1,523.75 1,609.8K
13:37 1,523.71 1,524.48 1,523.71 1,524.48 1,572.0K
13:38 1,524.63 1,524.63 1,524.48 1,524.62 673.3K
13:39 1,524.62 1,524.62 1,524.29 1,524.29 841.9K
13:40 1,524.19 1,524.30 1,524.19 1,524.25 237.1K
13:41 1,523.84 1,523.89 1,523.79 1,523.87 566.6K
13:42 1,523.41 1,523.69 1,523.41 1,523.69 763.0K
13:43 1,523.98 1,524.40 1,523.98 1,524.40 429.0K
13:44 1,524.66 1,525.33 1,524.58 1,525.33 3,293.0K
13:45 1,525.64 1,525.80 1,525.62 1,525.75 302.3K
13:46 1,525.84 1,526.53 1,525.84 1,526.53 1,147.1K
13:47 1,526.46 1,526.67 1,526.15 1,526.40 3,303.5K
13:48 1,526.57 1,527.03 1,526.57 1,527.03 407.4K
13:49 1,526.81 1,527.37 1,526.81 1,527.37 4,627.3K
13:50 1,527.22 1,527.42 1,527.18 1,527.18 681.7K
13:51 1,527.74 1,527.74 1,527.49 1,527.51 618.9K
13:52 1,528.00 1,528.35 1,528.00 1,528.20 1,240.7K
13:53 1,528.32 1,528.32 1,527.46 1,527.46 2,812.0K
13:54 1,527.47 1,527.47 1,527.10 1,527.10 1,782.2K
13:55 1,527.26 1,527.53 1,527.18 1,527.53 1,188.8K
13:56 1,527.76 1,527.76 1,527.57 1,527.69 828.9K
13:57 1,527.59 1,527.59 1,527.02 1,527.02 520.0K
13:58 1,527.02 1,527.08 1,526.89 1,527.08 874.2K
13:59 1,527.27 1,527.48 1,527.27 1,527.32 1,989.3K
14:00 1,527.31 1,527.41 1,527.20 1,527.20 1,383.6K
14:01 1,527.01 1,527.79 1,527.01 1,527.07 1,719.2K
14:02 1,527.63 1,527.63 1,526.98 1,526.98 1,024.6K
14:03 1,526.75 1,526.75 1,526.33 1,526.55 1,268.0K
14:04 1,526.55 1,526.55 1,526.35 1,526.48 403.8K
14:05 1,526.84 1,526.84 1,526.58 1,526.64 319.4K
14:06 1,526.79 1,527.05 1,526.41 1,527.05 4,021.9K
14:07 1,527.17 1,527.46 1,527.17 1,527.23 1,353.0K
14:08 1,527.33 1,527.93 1,527.33 1,527.93 571.3K
14:09 1,527.65 1,527.74 1,527.58 1,527.58 404.2K
14:10 1,527.85 1,528.30 1,527.85 1,528.30 539.4K
14:11 1,528.26 1,528.26 1,527.35 1,527.35 1,364.3K
14:12 1,527.44 1,527.88 1,527.44 1,527.88 823.8K
14:13 1,527.69 1,527.78 1,527.53 1,527.53 5,589.9K
14:14 1,527.61 1,527.61 1,527.23 1,527.23 1,435.3K
14:15 1,527.12 1,527.80 1,527.12 1,527.80 819.0K
14:16 1,527.84 1,528.26 1,527.70 1,527.70 1,721.9K
14:17 1,527.77 1,527.77 1,527.54 1,527.54 437.2K
14:18 1,527.58 1,527.72 1,527.43 1,527.43 482.1K
14:19 1,527.54 1,527.54 1,527.17 1,527.32 914.6K
14:20 1,526.88 1,526.88 1,526.59 1,526.79 1,508.1K
14:21 1,526.74 1,526.74 1,525.93 1,525.93 3,785.7K
14:22 1,526.21 1,526.21 1,525.89 1,525.89 768.1K
14:23 1,525.91 1,525.91 1,525.61 1,525.61 1,336.4K
14:24 1,525.63 1,526.95 1,525.63 1,526.95 267.2K
14:25 1,527.03 1,527.48 1,527.03 1,527.48 207.0K
14:26 1,527.20 1,527.61 1,527.12 1,527.47 1,989.6K
14:27 1,527.92 1,527.96 1,527.87 1,527.95 341.0K
14:28 1,527.88 1,527.91 1,527.80 1,527.91 1,023.9K
14:29 1,528.06 1,528.23 1,527.89 1,527.89 1,856.7K
14:30 1,527.78 1,527.80 1,527.71 1,527.71 399.7K
14:31 1,527.99 1,528.43 1,527.96 1,528.43 1,063.8K
14:32 1,528.34 1,528.59 1,528.25 1,528.59 2,040.2K
14:33 1,528.59 1,528.59 1,528.44 1,528.46 1,876.9K
14:34 1,528.95 1,529.30 1,528.95 1,529.30 2,301.7K
14:35 1,529.14 1,529.14 1,528.45 1,528.45 753.7K
14:36 1,528.53 1,528.75 1,528.53 1,528.75 313.2K
14:37 1,528.86 1,528.86 1,528.66 1,528.66 503.8K
14:38 1,528.25 1,528.40 1,528.00 1,528.40 810.7K
14:39 1,528.26 1,528.26 1,528.09 1,528.09 582.1K
14:40 1,527.63 1,528.26 1,527.63 1,527.86 670.2K
14:41 1,527.90 1,527.90 1,527.80 1,527.81 167.8K
14:42 1,528.36 1,528.48 1,528.36 1,528.39 313.8K
14:43 1,528.38 1,528.76 1,528.33 1,528.76 651.7K
14:44 1,529.14 1,529.71 1,529.14 1,529.71 1,239.9K
14:45 1,530.20 1,531.51 1,530.20 1,531.43 8,632.9K
14:46 1,531.29 1,531.37 1,531.17 1,531.21 1,967.3K
14:47 1,531.31 1,531.62 1,531.31 1,531.62 1,902.1K
14:48 1,531.81 1,532.02 1,531.81 1,531.91 2,407.6K
14:49 1,531.69 1,531.69 1,531.54 1,531.65 2,055.5K
14:50 1,531.63 1,531.68 1,531.40 1,531.40 2,645.7K
14:51 1,531.55 1,531.55 1,531.16 1,531.16 1,002.3K
14:52 1,531.14 1,531.37 1,531.14 1,531.34 3,500.4K
14:53 1,531.72 1,531.73 1,531.63 1,531.71 1,100.6K
14:54 1,531.89 1,531.89 1,531.66 1,531.66 4,590.3K
14:55 1,531.66 1,532.22 1,531.66 1,532.12 2,025.3K
14:56 1,532.06 1,532.06 1,531.85 1,531.95 1,376.9K
14:57 1,531.74 1,532.22 1,531.57 1,531.78 2,024.3K
14:58 1,532.00 1,532.00 1,531.55 1,531.61 2,120.6K
14:59 1,531.69 1,531.69 1,531.39 1,531.56 1,324.7K
15:00 1,531.53 1,531.99 1,531.53 1,531.79 510.9K
15:01 1,531.53 1,531.53 1,531.24 1,531.37 2,215.4K
15:02 1,531.21 1,531.21 1,530.68 1,530.68 5,437.7K
15:03 1,530.82 1,530.82 1,530.26 1,530.75 1,699.4K
15:04 1,530.43 1,530.63 1,530.43 1,530.49 2,296.3K
15:05 1,530.29 1,530.37 1,530.29 1,530.32 2,132.2K
15:06 1,530.26 1,530.26 1,530.08 1,530.23 157.2K
15:07 1,530.28 1,530.28 1,530.18 1,530.22 220.8K
15:08 1,530.34 1,530.41 1,530.23 1,530.35 382.2K
15:09 1,530.18 1,530.33 1,530.05 1,530.33 6,566.9K
15:10 1,530.18 1,530.87 1,530.18 1,530.87 3,207.1K
15:11 1,530.82 1,530.99 1,530.82 1,530.85 1,600.7K
15:12 1,530.75 1,530.79 1,530.61 1,530.79 905.4K
15:13 1,530.85 1,530.85 1,530.77 1,530.77 865.8K
15:14 1,530.67 1,531.11 1,530.67 1,531.09 671.6K
15:15 1,531.07 1,531.40 1,531.07 1,531.40 1,604.6K
15:16 1,531.17 1,531.17 1,530.57 1,530.57 778.4K
15:17 1,530.51 1,530.51 1,529.69 1,529.69 1,450.7K
15:18 1,529.89 1,529.95 1,529.45 1,529.95 1,474.2K
15:19 1,529.80 1,529.80 1,529.11 1,529.11 1,706.1K
15:20 1,529.11 1,529.64 1,529.07 1,529.64 5,606.1K
15:21 1,529.25 1,529.25 1,529.07 1,529.23 2,217.7K
15:22 1,529.64 1,529.86 1,529.64 1,529.86 1,358.6K
15:23 1,529.94 1,529.97 1,529.81 1,529.97 534.3K
15:24 1,529.90 1,530.05 1,529.57 1,529.57 194.1K
15:25 1,529.47 1,529.90 1,529.47 1,529.63 2,150.7K
15:26 1,529.62 1,529.82 1,529.50 1,529.82 5,805.7K
15:27 1,529.67 1,530.00 1,529.67 1,530.00 145.5K
15:28 1,530.14 1,531.34 1,530.14 1,531.34 779.9K
15:29 1,531.43 1,531.47 1,531.17 1,531.17 1,263.3K
15:30 1,531.38 1,531.38 1,530.99 1,530.99 872.7K
15:31 1,531.10 1,531.10 1,530.81 1,530.92 271.5K
15:32 1,531.09 1,531.09 1,530.82 1,530.82 225.7K
15:33 1,530.45 1,530.45 1,529.83 1,529.83 1,439.9K
15:34 1,529.81 1,530.16 1,529.81 1,530.14 4,613.5K
15:35 1,530.06 1,530.60 1,530.06 1,530.60 928.7K
15:36 1,530.47 1,530.47 1,530.13 1,530.13 1,054.5K
15:37 1,530.19 1,530.48 1,529.97 1,530.38 1,047.5K
15:38 1,530.51 1,530.74 1,530.34 1,530.74 468.1K
15:39 1,530.81 1,530.81 1,530.56 1,530.58 643.0K
15:40 1,530.62 1,530.62 1,530.41 1,530.41 220.8K
15:41 1,530.61 1,530.86 1,530.45 1,530.45 455.6K
15:42 1,530.72 1,530.72 1,530.46 1,530.58 1,525.6K
15:43 1,530.42 1,530.71 1,530.21 1,530.71 304.3K
15:44 1,530.16 1,530.46 1,529.73 1,529.73 1,123.7K
15:45 1,529.46 1,529.46 1,529.03 1,529.16 2,003.6K
15:46 1,529.30 1,529.74 1,529.30 1,529.67 988.2K
15:47 1,529.67 1,529.92 1,529.67 1,529.92 676.9K
15:48 1,529.86 1,530.18 1,529.61 1,530.18 1,152.8K
15:49 1,530.42 1,530.80 1,530.30 1,530.80 546.9K
15:50 1,530.82 1,530.85 1,530.66 1,530.85 627.7K
15:51 1,530.64 1,531.08 1,530.64 1,531.08 710.7K
15:52 1,531.18 1,531.83 1,531.18 1,531.83 587.7K
15:53 1,532.48 1,532.57 1,532.19 1,532.57 602.3K
15:54 1,532.54 1,533.01 1,532.54 1,533.01 1,399.5K
15:55 1,532.94 1,533.36 1,532.79 1,532.79 2,547.4K
15:56 1,533.14 1,533.19 1,533.07 1,533.12 1,033.8K
15:57 1,532.97 1,532.97 1,532.64 1,532.64 423.8K
15:58 1,532.58 1,532.64 1,532.15 1,532.15 445.0K
15:59 1,531.85 1,532.31 1,531.85 1,532.31 383.8K
16:00 1,532.37 1,532.37 1,531.79 1,531.79 1,268.7K
16:01 1,531.79 1,531.79 1,531.19 1,531.19 867.0K
16:02 1,531.21 1,531.44 1,531.17 1,531.17 787.4K
16:03 1,531.21 1,531.37 1,530.77 1,530.77 1,301.7K
16:04 1,530.87 1,530.93 1,530.82 1,530.93 351.1K
16:05 1,530.64 1,530.86 1,530.64 1,530.76 303.3K
16:06 1,530.74 1,530.75 1,530.72 1,530.72 350.7K
16:07 1,530.72 1,531.15 1,530.64 1,530.64 1,593.2K
16:08 1,530.49 1,530.60 1,530.49 1,530.56 232.3K
16:09 1,530.51 1,530.75 1,530.51 1,530.61 1,044.0K
16:10 1,530.53 1,530.84 1,530.53 1,530.84 1,031.7K
16:11 1,530.66 1,531.13 1,530.66 1,531.13 993.7K
16:12 1,531.29 1,531.29 1,531.23 1,531.23 966.5K
16:13 1,531.28 1,531.70 1,531.28 1,531.69 881.3K
16:14 1,531.60 1,531.73 1,531.30 1,531.30 307.5K
16:15 1,531.32 1,531.50 1,531.32 1,531.50 175.9K
16:16 1,531.28 1,531.45 1,531.28 1,531.35 440.3K
16:17 1,531.33 1,531.51 1,531.33 1,531.51 561.7K
16:18 1,531.29 1,531.47 1,531.29 1,531.47 149.4K
16:19 1,531.45 1,531.79 1,531.45 1,531.79 273.3K
16:20 1,531.90 1,532.48 1,531.90 1,532.48 3,780.5K
16:21 1,532.60 1,533.25 1,532.60 1,533.25 2,945.8K
16:22 1,533.10 1,533.25 1,533.08 1,533.21 1,090.6K
16:23 1,533.37 1,533.45 1,533.37 1,533.38 1,853.7K
16:24 1,533.17 1,533.41 1,533.08 1,533.11 3,200.2K
16:25 1,533.13 1,533.17 1,533.01 1,533.17 457.6K
16:26 1,533.12 1,533.69 1,533.12 1,533.69 1,609.2K
16:27 1,533.62 1,533.62 1,533.13 1,533.13 340.2K
16:28 1,533.21 1,533.39 1,533.13 1,533.39 486.2K
16:29 1,533.39 1,534.22 1,533.39 1,534.22 5,116.5K
16:30 1,534.82 1,536.36 1,534.82 1,536.36 8,347.5K
16:31 1,536.10 1,536.92 1,535.88 1,536.90 4,195.0K
16:32 1,536.86 1,537.06 1,536.85 1,536.85 3,553.5K
16:33 1,537.41 1,537.41 1,537.10 1,537.19 6,693.1K
16:34 1,536.99 1,536.99 1,536.75 1,536.75 1,053.4K
16:35 1,536.66 1,536.66 1,536.08 1,536.08 654.1K
16:36 1,536.15 1,536.46 1,536.15 1,536.25 2,115.6K
16:37 1,536.06 1,536.06 1,535.78 1,535.78 1,493.7K
16:38 1,535.95 1,535.95 1,535.64 1,535.68 731.7K
16:39 1,535.51 1,535.59 1,535.21 1,535.43 1,598.0K
16:40 1,535.70 1,535.70 1,535.17 1,535.22 1,088.9K
16:41 1,535.01 1,535.42 1,535.01 1,535.33 1,383.6K
16:42 1,534.93 1,535.78 1,534.93 1,535.76 1,765.9K
16:43 1,535.39 1,535.46 1,534.47 1,534.47 505.3K
16:44 1,534.66 1,534.68 1,534.56 1,534.56 444.1K
16:45 1,535.14 1,535.14 1,534.68 1,534.68 2,115.6K
16:46 1,534.73 1,534.94 1,534.68 1,534.85 610.1K
16:47 1,535.04 1,535.07 1,534.93 1,534.93 1,161.3K
16:48 1,535.16 1,535.43 1,535.04 1,535.43 1,139.1K
16:49 1,535.55 1,535.84 1,535.46 1,535.74 1,147.0K
16:50 1,535.69 1,535.85 1,535.69 1,535.85 767.4K
16:51 1,535.49 1,536.08 1,535.49 1,536.08 1,190.5K
16:52 1,536.14 1,536.49 1,536.12 1,536.49 1,778.5K
16:53 1,536.65 1,536.83 1,536.65 1,536.83 1,031.9K
16:54 1,537.11 1,537.11 1,536.52 1,536.52 812.7K
16:55 1,536.55 1,536.75 1,536.23 1,536.33 1,080.5K
16:56 1,536.35 1,536.53 1,536.06 1,536.41 581.5K
16:57 1,536.57 1,536.57 1,536.33 1,536.53 201.5K
16:58 1,536.47 1,536.98 1,536.47 1,536.83 269.8K
16:59 1,536.96 1,538.23 1,536.96 1,538.23 5,569.3K
17:00 1,538.27 1,538.37 1,537.60 1,537.60 2,636.1K
17:01 1,537.87 1,538.08 1,537.87 1,538.00 477.5K
17:02 1,538.04 1,538.19 1,537.89 1,538.02 1,032.5K
17:03 1,538.25 1,538.66 1,538.25 1,538.31 2,113.9K
17:04 1,538.72 1,538.72 1,537.98 1,537.98 2,155.9K
17:05 1,538.10 1,538.34 1,537.89 1,537.89 6,101.0K
17:06 1,537.51 1,537.51 1,537.21 1,537.21 741.1K
17:07 1,537.09 1,537.49 1,537.03 1,537.41 338.7K
17:08 1,537.11 1,537.42 1,537.09 1,537.13 745.8K
17:09 1,537.35 1,537.74 1,537.35 1,537.65 434.2K
17:10 1,537.17 1,537.77 1,537.06 1,537.77 2,494.2K
17:11 1,537.60 1,537.60 1,537.25 1,537.25 1,209.4K
17:12 1,537.12 1,538.18 1,537.12 1,538.18 4,131.3K
17:13 1,537.98 1,538.24 1,537.83 1,537.83 317.1K
17:14 1,537.80 1,537.86 1,537.46 1,537.46 618.1K
17:15 1,537.68 1,538.24 1,537.59 1,537.59 2,797.4K
17:16 1,538.02 1,538.02 1,537.67 1,537.67 1,347.5K
17:17 1,537.64 1,537.93 1,537.51 1,537.51 983.9K
17:18 1,537.45 1,537.85 1,537.45 1,537.46 771.9K
17:19 1,537.24 1,537.34 1,537.15 1,537.15 929.7K
17:20 1,537.15 1,537.15 1,537.00 1,537.10 1,922.2K
17:21 1,537.36 1,537.36 1,536.66 1,536.66 1,084.3K
17:22 1,536.78 1,536.91 1,536.77 1,536.77 1,644.1K
17:23 1,536.99 1,537.54 1,536.99 1,537.54 2,133.0K
17:24 1,537.47 1,537.89 1,537.47 1,537.76 855.2K
17:25 1,537.60 1,537.92 1,537.60 1,537.75 1,445.8K
17:26 1,537.96 1,537.96 1,537.75 1,537.75 311.5K
17:27 1,537.78 1,537.92 1,537.64 1,537.67 1,780.5K
17:28 1,537.35 1,538.22 1,537.35 1,538.22 2,194.9K
17:29 1,537.88 1,537.97 1,537.86 1,537.86 689.9K
17:30 1,538.02 1,538.02 1,537.89 1,537.95 727.0K
17:31 1,537.86 1,538.02 1,537.83 1,537.86 1,067.1K
17:32 1,538.02 1,538.03 1,538.02 1,538.02 595.5K
17:33 1,538.19 1,538.29 1,538.13 1,538.13 2,202.9K
17:34 1,538.13 1,538.13 1,537.61 1,537.61 1,281.0K
17:35 1,537.90 1,537.90 1,537.49 1,537.49 2,404.5K
17:36 1,537.72 1,538.47 1,537.72 1,538.35 2,548.6K
17:37 1,539.23 1,539.76 1,539.00 1,539.76 4,396.9K
17:38 1,539.92 1,539.92 1,539.56 1,539.56 2,259.7K
17:39 1,539.38 1,540.21 1,539.38 1,540.21 1,386.8K
17:40 1,540.30 1,540.56 1,540.30 1,540.56 3,029.2K
17:41 1,540.47 1,540.47 1,540.09 1,540.46 3,548.1K
17:42 1,540.13 1,540.65 1,540.13 1,540.65 3,544.6K
17:43 1,540.88 1,541.12 1,540.60 1,541.12 4,187.8K
17:44 1,540.98 1,542.45 1,540.98 1,542.45 9,522.8K
17:45 1,542.17 1,542.60 1,541.73 1,541.73 2,424.0K
17:46 1,541.82 1,543.66 1,541.82 1,543.66 5,696.1K
17:47 1,544.63 1,545.64 1,544.63 1,545.24 17,986.9K
17:48 1,545.34 1,545.34 1,544.86 1,545.33 8,288.6K
17:49 1,546.54 1,546.67 1,546.54 1,546.67 6,929.2K
17:50 1,546.82 1,546.82 1,546.05 1,546.05 3,336.3K
17:51 1,545.98 1,545.98 1,545.00 1,545.09 4,662.1K
17:52 1,545.02 1,545.02 1,544.20 1,544.57 4,615.2K
17:53 1,544.54 1,544.59 1,544.46 1,544.59 3,570.3K
17:54 1,544.24 1,544.60 1,543.87 1,544.60 3,750.2K
17:55 1,543.81 1,544.74 1,543.81 1,544.52 13,733.9K
17:56 1,544.94 1,544.96 1,544.76 1,544.76 3,392.2K
17:57 1,544.99 1,545.16 1,544.99 1,545.14 2,322.9K
17:58 1,544.96 1,545.64 1,544.96 1,545.23 2,095.8K
17:59 1,545.57 1,546.53 1,545.57 1,546.53 5,125.6K
18:00 1,546.07 1,546.83 1,546.07 1,546.10 3,774.6K
18:01 1,546.22 1,546.22 1,545.51 1,545.51 1,810.9K
18:02 1,546.51 1,546.88 1,546.51 1,546.71 1,793.6K
18:03 1,546.35 1,546.57 1,546.32 1,546.57 1,725.5K
18:04 1,546.16 1,546.46 1,545.74 1,546.46 1,711.6K
18:05 1,546.36 1,546.36 1,546.08 1,546.12 1,573.6K
18:06 1,545.74 1,546.05 1,545.62 1,546.03 1,484.7K
18:07 1,546.00 1,546.16 1,545.81 1,545.97 1,429.1K
18:08 1,545.86 1,545.96 1,545.68 1,545.70 1,872.2K
18:09 1,546.37 1,546.37 1,546.12 1,546.12 2,397.5K
18:10 1,546.05 1,546.05 1,544.89 1,544.89 3,096.9K
18:11 1,545.21 1,545.21 1,544.90 1,545.00 3,880.7K
18:12 1,544.53 1,544.58 1,544.06 1,544.06 1,140.1K
18:13 1,544.24 1,544.24 1,543.57 1,543.79 955.4K
18:14 1,543.29 1,543.31 1,542.83 1,542.83 3,029.4K
18:15 1,542.86 1,543.60 1,542.86 1,543.60 913.2K
18:16 1,543.49 1,543.96 1,543.49 1,543.73 947.8K
18:17 1,543.90 1,544.27 1,543.87 1,544.27 848.2K
18:18 1,544.70 1,544.70 1,543.91 1,543.91 1,264.1K
18:19 1,543.85 1,543.85 1,543.03 1,543.11 3,078.6K
18:20 1,543.02 1,543.18 1,542.92 1,543.08 712.5K
18:21 1,542.91 1,543.96 1,542.91 1,543.96 2,032.1K
18:22 1,543.69 1,543.69 1,543.30 1,543.60 1,319.7K
18:23 1,544.22 1,544.36 1,543.95 1,544.36 825.3K
18:24 1,544.30 1,544.56 1,543.63 1,543.63 3,640.9K
18:25 1,543.66 1,543.86 1,543.16 1,543.16 1,602.7K
18:26 1,543.51 1,543.51 1,542.77 1,542.77 1,450.0K
18:27 1,542.80 1,543.41 1,542.63 1,543.41 2,297.1K
18:28 1,543.51 1,543.62 1,543.42 1,543.42 1,553.0K
18:29 1,542.88 1,542.93 1,542.59 1,542.93 861.5K
18:30 1,542.82 1,543.15 1,542.82 1,543.07 4,321.6K
18:31 1,543.18 1,543.32 1,543.18 1,543.31 651.0K
18:32 1,543.19 1,543.70 1,543.19 1,543.70 749.0K
18:33 1,543.90 1,543.90 1,543.25 1,543.25 3,169.2K
18:34 1,543.54 1,543.54 1,542.60 1,542.98 1,150.5K
18:35 1,543.44 1,543.91 1,543.44 1,543.64 979.8K
18:36 1,542.28 1,542.75 1,542.09 1,542.75 770.6K
18:37 1,542.85 1,542.85 1,542.52 1,542.52 712.3K
18:38 1,542.75 1,543.10 1,542.75 1,543.02 442.5K
18:39 1,542.47 1,542.85 1,542.47 1,542.85 842.3K
18:40 1,543.00 1,543.00 1,543.00 1,543.00 610.4K
18:51 1,542.91 1,542.91 1,542.91 1,542.91 4,405.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음