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 1,553.17 1,553.39 1,553.17 1,553.39 993.0K
09:51 1,553.58 1,553.58 1,553.22 1,553.49 103.9K
09:52 1,553.45 1,553.45 1,553.38 1,553.38 143.4K
09:53 1,553.29 1,553.29 1,552.71 1,552.71 682.0K
09:54 1,552.64 1,552.64 1,552.43 1,552.50 486.1K
09:55 1,552.46 1,552.95 1,552.46 1,552.67 1,157.4K
09:56 1,552.67 1,552.69 1,552.67 1,552.69 44.3K
09:57 1,552.58 1,552.58 1,552.42 1,552.58 201.0K
09:58 1,552.58 1,552.60 1,552.55 1,552.60 39.3K
09:59 1,552.52 1,552.99 1,552.52 1,552.99 302.6K
10:00 1,552.83 1,553.02 1,552.55 1,553.02 2,143.2K
10:01 1,552.99 1,553.18 1,552.98 1,552.98 674.3K
10:02 1,552.72 1,552.72 1,550.26 1,550.62 4,605.9K
10:03 1,550.53 1,551.42 1,550.53 1,551.42 1,759.4K
10:04 1,551.55 1,551.55 1,549.97 1,549.97 2,849.9K
10:05 1,549.68 1,549.68 1,549.35 1,549.57 2,309.5K
10:06 1,549.66 1,551.30 1,549.66 1,551.30 1,842.1K
10:07 1,551.84 1,551.97 1,551.84 1,551.97 1,228.3K
10:08 1,552.53 1,553.04 1,552.53 1,552.86 1,400.3K
10:09 1,552.19 1,552.65 1,552.19 1,552.41 2,067.3K
10:10 1,552.93 1,554.08 1,552.93 1,554.08 4,185.1K
10:11 1,553.96 1,553.96 1,552.76 1,552.76 1,845.9K
10:12 1,552.57 1,552.57 1,552.42 1,552.56 957.1K
10:13 1,552.62 1,552.82 1,552.62 1,552.82 1,006.0K
10:14 1,552.82 1,554.16 1,552.82 1,554.16 1,184.7K
10:15 1,554.88 1,555.17 1,554.62 1,554.62 1,244.4K
10:16 1,553.53 1,553.90 1,553.51 1,553.66 2,299.3K
10:17 1,553.66 1,554.21 1,553.54 1,554.21 2,636.7K
10:18 1,553.55 1,555.32 1,553.55 1,555.32 2,336.6K
10:19 1,555.58 1,555.59 1,555.17 1,555.42 744.2K
10:20 1,555.42 1,555.66 1,555.37 1,555.66 1,742.0K
10:21 1,555.56 1,555.56 1,555.07 1,555.07 704.7K
10:22 1,555.30 1,556.36 1,555.30 1,556.36 1,101.4K
10:23 1,555.87 1,555.93 1,555.83 1,555.93 1,126.8K
10:24 1,556.42 1,558.21 1,556.28 1,558.21 6,377.7K
10:25 1,558.62 1,558.62 1,557.74 1,557.89 2,473.7K
10:26 1,557.46 1,560.75 1,557.36 1,559.84 4,501.7K
10:27 1,558.95 1,559.56 1,558.87 1,558.87 2,842.2K
10:28 1,558.54 1,559.05 1,558.54 1,559.01 1,569.0K
10:29 1,558.85 1,558.85 1,558.52 1,558.66 1,349.7K
10:30 1,558.56 1,558.61 1,558.44 1,558.55 778.3K
10:31 1,558.68 1,558.68 1,558.17 1,558.17 1,129.2K
10:32 1,557.36 1,557.97 1,557.36 1,557.92 7,013.1K
10:33 1,557.84 1,558.31 1,557.84 1,557.97 695.6K
10:34 1,558.06 1,558.06 1,557.52 1,557.52 1,153.7K
10:35 1,557.63 1,557.63 1,557.29 1,557.29 1,679.7K
10:36 1,557.45 1,557.50 1,557.19 1,557.47 2,252.5K
10:37 1,557.55 1,557.55 1,557.16 1,557.16 518.2K
10:38 1,557.28 1,558.67 1,557.19 1,558.67 2,313.9K
10:39 1,558.51 1,558.51 1,558.14 1,558.23 1,024.5K
10:40 1,558.20 1,558.96 1,558.20 1,558.96 422.8K
10:41 1,558.91 1,559.01 1,558.91 1,558.97 593.4K
10:42 1,558.53 1,558.57 1,558.23 1,558.23 1,001.2K
10:43 1,557.52 1,557.96 1,557.43 1,557.96 1,125.1K
10:44 1,558.01 1,558.01 1,557.75 1,557.96 566.0K
10:45 1,557.99 1,557.99 1,557.17 1,557.17 1,254.2K
10:46 1,557.17 1,557.17 1,556.41 1,556.58 271.6K
10:47 1,555.69 1,556.32 1,555.69 1,556.32 2,000.3K
10:48 1,556.27 1,556.27 1,555.93 1,555.93 484.9K
10:49 1,555.83 1,556.01 1,555.43 1,555.43 331.7K
10:50 1,555.71 1,555.71 1,555.33 1,555.38 332.2K
10:51 1,555.24 1,555.36 1,555.24 1,555.30 646.5K
10:52 1,555.40 1,555.40 1,554.32 1,554.43 1,084.8K
10:53 1,554.21 1,554.34 1,554.21 1,554.30 828.9K
10:54 1,554.20 1,554.20 1,553.87 1,553.87 3,756.3K
10:55 1,554.30 1,554.38 1,554.16 1,554.38 1,878.0K
10:56 1,554.39 1,554.39 1,553.44 1,553.44 1,565.8K
10:57 1,553.57 1,553.85 1,553.57 1,553.85 721.2K
10:58 1,553.49 1,553.57 1,553.48 1,553.48 954.6K
10:59 1,553.46 1,553.46 1,553.22 1,553.28 623.4K
11:00 1,553.39 1,553.77 1,553.39 1,553.77 663.6K
11:01 1,553.95 1,553.95 1,553.63 1,553.79 1,580.9K
11:02 1,553.92 1,554.23 1,553.80 1,554.23 189.1K
11:03 1,554.25 1,554.32 1,554.25 1,554.28 89.0K
11:04 1,554.33 1,554.91 1,554.31 1,554.62 237.6K
11:05 1,554.38 1,554.60 1,554.32 1,554.32 415.4K
11:06 1,554.17 1,554.17 1,554.13 1,554.14 596.1K
11:07 1,554.12 1,554.12 1,554.05 1,554.05 433.0K
11:08 1,553.85 1,554.07 1,553.85 1,553.87 1,706.0K
11:09 1,553.83 1,554.11 1,553.81 1,553.84 842.8K
11:10 1,553.94 1,553.97 1,553.94 1,553.94 710.0K
11:11 1,553.60 1,553.60 1,553.01 1,553.01 962.0K
11:12 1,553.20 1,553.20 1,552.44 1,552.44 2,100.9K
11:13 1,552.54 1,552.79 1,552.54 1,552.60 693.6K
11:14 1,553.04 1,553.21 1,552.87 1,552.87 510.2K
11:15 1,552.72 1,552.85 1,552.72 1,552.79 1,487.4K
11:16 1,552.71 1,552.71 1,551.88 1,551.88 1,913.5K
11:17 1,552.41 1,552.41 1,551.40 1,551.40 2,124.6K
11:18 1,551.36 1,551.52 1,551.30 1,551.30 1,384.4K
11:19 1,551.38 1,551.38 1,551.17 1,551.17 1,427.4K
11:20 1,551.11 1,551.11 1,549.92 1,550.39 6,689.3K
11:21 1,550.45 1,550.97 1,550.35 1,550.87 2,101.3K
11:22 1,550.58 1,550.97 1,550.58 1,550.97 5,393.6K
11:23 1,550.47 1,550.69 1,550.47 1,550.66 1,300.4K
11:24 1,550.68 1,550.83 1,550.56 1,550.56 1,452.4K
11:25 1,550.82 1,550.95 1,550.49 1,550.49 914.2K
11:26 1,550.90 1,550.90 1,550.52 1,550.52 1,732.3K
11:27 1,550.60 1,551.09 1,550.60 1,551.09 2,382.1K
11:28 1,551.40 1,551.40 1,550.95 1,551.09 1,838.6K
11:29 1,551.02 1,551.30 1,551.02 1,551.15 499.0K
11:30 1,550.94 1,550.94 1,550.61 1,550.61 675.0K
11:31 1,551.02 1,551.12 1,550.84 1,550.84 724.8K
11:32 1,551.21 1,551.21 1,550.96 1,550.96 1,165.9K
11:33 1,551.14 1,551.14 1,551.01 1,551.04 153.3K
11:34 1,550.92 1,550.92 1,550.03 1,550.03 1,091.9K
11:35 1,550.05 1,550.28 1,550.04 1,550.28 1,675.1K
11:36 1,550.19 1,550.19 1,549.67 1,549.67 2,786.2K
11:37 1,549.35 1,549.35 1,549.23 1,549.23 4,267.6K
11:38 1,549.24 1,549.52 1,548.94 1,549.52 979.7K
11:39 1,549.53 1,549.59 1,549.43 1,549.59 153.3K
11:40 1,549.52 1,549.52 1,549.04 1,549.17 696.4K
11:41 1,549.16 1,549.16 1,548.97 1,549.01 1,784.7K
11:42 1,549.01 1,549.01 1,548.74 1,548.74 1,334.2K
11:43 1,548.74 1,548.87 1,548.58 1,548.87 1,311.9K
11:44 1,548.86 1,549.04 1,548.86 1,549.04 1,215.1K
11:45 1,549.03 1,549.31 1,549.03 1,549.21 1,005.6K
11:46 1,549.31 1,549.39 1,549.08 1,549.39 944.9K
11:47 1,549.64 1,549.94 1,549.64 1,549.94 373.9K
11:48 1,549.78 1,549.78 1,549.23 1,549.39 324.0K
11:49 1,549.34 1,549.54 1,549.28 1,549.54 1,115.3K
11:50 1,549.57 1,549.76 1,549.57 1,549.59 500.7K
11:51 1,549.65 1,549.65 1,549.26 1,549.26 386.3K
11:52 1,549.51 1,549.51 1,549.13 1,549.22 2,226.2K
11:53 1,548.64 1,548.64 1,548.47 1,548.47 3,515.4K
11:54 1,548.50 1,548.50 1,547.99 1,548.31 1,865.2K
11:55 1,548.34 1,548.34 1,548.23 1,548.23 660.5K
11:56 1,548.06 1,548.06 1,547.62 1,547.93 8,748.5K
11:57 1,547.89 1,547.89 1,547.63 1,547.63 2,356.0K
11:58 1,547.30 1,547.67 1,547.30 1,547.67 868.1K
11:59 1,547.25 1,547.28 1,547.18 1,547.28 313.7K
12:00 1,547.63 1,547.63 1,547.16 1,547.34 2,571.6K
12:01 1,547.15 1,547.22 1,546.85 1,546.92 3,991.4K
12:02 1,546.55 1,546.72 1,546.22 1,546.22 3,534.7K
12:03 1,545.84 1,547.13 1,545.74 1,547.13 1,114.7K
12:04 1,547.51 1,547.57 1,547.39 1,547.57 635.3K
12:05 1,547.05 1,547.61 1,546.84 1,547.61 1,255.5K
12:06 1,548.39 1,548.61 1,548.13 1,548.13 2,100.1K
12:07 1,548.30 1,548.30 1,548.08 1,548.08 366.2K
12:08 1,548.17 1,548.22 1,547.59 1,547.59 1,286.5K
12:09 1,547.48 1,547.63 1,547.40 1,547.40 1,446.8K
12:10 1,547.32 1,547.86 1,547.32 1,547.86 1,923.4K
12:11 1,547.94 1,548.13 1,547.94 1,548.04 487.1K
12:12 1,548.08 1,548.08 1,548.00 1,548.03 310.3K
12:13 1,547.75 1,547.87 1,547.48 1,547.48 1,005.4K
12:14 1,547.61 1,547.61 1,547.12 1,547.28 1,316.8K
12:15 1,547.25 1,547.25 1,545.71 1,545.71 5,211.6K
12:16 1,545.94 1,545.94 1,545.78 1,545.90 1,382.6K
12:17 1,545.80 1,545.87 1,545.80 1,545.82 268.9K
12:18 1,545.82 1,545.82 1,545.53 1,545.53 3,116.0K
12:19 1,545.60 1,546.00 1,545.60 1,546.00 883.8K
12:20 1,545.93 1,546.64 1,545.93 1,546.64 2,991.3K
12:21 1,546.97 1,547.88 1,546.97 1,547.29 1,536.4K
12:22 1,547.89 1,548.11 1,547.89 1,548.11 270.4K
12:23 1,548.22 1,548.46 1,548.22 1,548.46 1,541.2K
12:24 1,548.41 1,548.90 1,548.29 1,548.90 541.1K
12:25 1,549.09 1,549.48 1,549.09 1,549.26 885.1K
12:26 1,548.82 1,548.96 1,548.72 1,548.87 618.9K
12:27 1,548.94 1,549.44 1,548.94 1,549.44 2,631.0K
12:28 1,549.39 1,549.51 1,549.33 1,549.41 1,339.0K
12:29 1,549.34 1,550.11 1,549.34 1,550.11 2,885.3K
12:30 1,549.94 1,550.11 1,549.94 1,550.11 859.8K
12:31 1,550.14 1,550.49 1,550.14 1,550.22 2,410.9K
12:32 1,550.13 1,550.13 1,549.88 1,549.88 471.9K
12:33 1,549.70 1,549.70 1,548.66 1,548.77 860.5K
12:34 1,548.50 1,548.73 1,548.50 1,548.73 407.9K
12:35 1,548.77 1,548.77 1,548.47 1,548.64 587.4K
12:36 1,548.62 1,548.93 1,548.62 1,548.70 1,875.7K
12:37 1,548.60 1,548.75 1,548.60 1,548.64 390.6K
12:38 1,548.46 1,548.46 1,548.10 1,548.12 1,442.5K
12:39 1,548.26 1,548.42 1,547.79 1,547.79 1,064.0K
12:40 1,547.21 1,547.21 1,545.71 1,545.71 6,425.6K
12:41 1,545.65 1,545.66 1,545.00 1,545.66 2,642.3K
12:42 1,545.81 1,545.81 1,545.49 1,545.64 2,015.7K
12:43 1,545.46 1,545.74 1,544.80 1,544.80 6,445.3K
12:44 1,545.05 1,545.54 1,545.05 1,545.54 1,636.0K
12:45 1,545.08 1,545.15 1,544.42 1,545.15 3,932.1K
12:46 1,545.24 1,545.77 1,545.22 1,545.77 1,754.9K
12:47 1,545.66 1,546.08 1,545.66 1,546.02 835.4K
12:48 1,546.08 1,546.08 1,545.18 1,545.26 1,258.5K
12:49 1,545.58 1,545.90 1,545.45 1,545.86 769.1K
12:50 1,545.79 1,545.79 1,545.43 1,545.59 632.8K
12:51 1,545.45 1,545.45 1,544.53 1,544.53 1,637.7K
12:52 1,544.17 1,544.42 1,543.99 1,544.13 14,079.4K
12:53 1,543.93 1,543.93 1,543.02 1,543.02 6,039.9K
12:54 1,542.16 1,542.16 1,542.07 1,542.07 2,495.3K
12:55 1,541.89 1,541.92 1,540.93 1,540.93 7,384.8K
12:56 1,541.56 1,541.56 1,540.50 1,540.50 13,063.1K
12:57 1,540.41 1,540.65 1,538.48 1,538.48 6,176.4K
12:58 1,538.26 1,538.33 1,537.59 1,538.33 4,326.0K
12:59 1,538.58 1,538.58 1,536.50 1,536.50 4,960.9K
13:00 1,536.23 1,536.23 1,535.25 1,535.74 16,540.9K
13:01 1,535.76 1,536.06 1,535.76 1,536.06 6,937.1K
13:02 1,536.16 1,537.05 1,536.16 1,537.05 1,713.8K
13:03 1,537.06 1,537.77 1,537.04 1,537.77 4,385.3K
13:04 1,538.15 1,538.15 1,537.42 1,537.42 2,032.2K
13:05 1,537.50 1,537.50 1,536.85 1,537.10 3,189.1K
13:06 1,537.60 1,538.45 1,537.60 1,538.45 1,716.4K
13:07 1,538.65 1,538.65 1,538.02 1,538.02 985.7K
13:08 1,538.11 1,538.46 1,538.11 1,538.46 1,274.5K
13:09 1,538.36 1,538.41 1,538.02 1,538.02 1,494.7K
13:10 1,537.97 1,538.29 1,537.97 1,538.29 851.0K
13:11 1,538.34 1,538.34 1,537.25 1,537.41 1,718.1K
13:12 1,537.16 1,538.01 1,536.78 1,538.01 3,924.7K
13:13 1,537.61 1,537.86 1,537.36 1,537.61 696.5K
13:14 1,536.12 1,536.12 1,535.58 1,535.58 4,731.5K
13:15 1,533.42 1,533.42 1,532.90 1,532.90 23,867.6K
13:16 1,532.87 1,532.87 1,531.68 1,531.85 6,152.9K
13:17 1,531.82 1,532.14 1,531.58 1,531.58 8,060.1K
13:18 1,531.64 1,531.76 1,531.46 1,531.59 4,239.0K
13:19 1,531.72 1,532.18 1,531.72 1,532.12 2,623.3K
13:20 1,532.41 1,532.68 1,531.67 1,532.68 2,198.1K
13:21 1,532.78 1,533.43 1,532.78 1,532.97 2,903.3K
13:22 1,533.69 1,533.72 1,533.21 1,533.21 4,677.4K
13:23 1,533.44 1,533.45 1,533.06 1,533.23 2,833.6K
13:24 1,532.80 1,533.50 1,532.80 1,533.50 1,385.1K
13:25 1,533.14 1,533.14 1,532.13 1,532.18 4,525.1K
13:26 1,531.70 1,532.51 1,531.70 1,532.51 2,799.0K
13:27 1,532.74 1,533.68 1,532.74 1,533.68 1,816.3K
13:28 1,533.80 1,534.00 1,533.78 1,533.78 1,794.0K
13:29 1,533.92 1,534.46 1,533.92 1,534.46 1,764.2K
13:30 1,534.89 1,534.89 1,534.63 1,534.74 1,798.2K
13:31 1,534.76 1,535.03 1,534.10 1,534.10 4,790.0K
13:32 1,534.34 1,535.03 1,534.34 1,535.03 657.8K
13:33 1,535.51 1,535.53 1,535.45 1,535.45 1,101.7K
13:34 1,535.61 1,535.61 1,535.27 1,535.27 467.9K
13:35 1,535.22 1,535.46 1,535.22 1,535.46 616.3K
13:36 1,535.42 1,535.71 1,535.42 1,535.71 3,499.8K
13:37 1,535.27 1,535.27 1,533.94 1,533.94 2,439.6K
13:38 1,534.31 1,534.59 1,534.31 1,534.53 1,215.7K
13:39 1,534.30 1,534.30 1,533.96 1,534.13 979.4K
13:40 1,534.05 1,534.30 1,533.73 1,533.92 1,928.5K
13:41 1,534.39 1,534.98 1,534.39 1,534.81 1,554.2K
13:42 1,535.11 1,535.23 1,535.05 1,535.05 2,820.5K
13:43 1,535.29 1,535.39 1,535.07 1,535.07 828.3K
13:44 1,535.15 1,535.56 1,535.15 1,535.56 303.1K
13:45 1,535.78 1,535.83 1,535.31 1,535.31 1,056.5K
13:46 1,535.13 1,535.13 1,535.02 1,535.12 2,257.4K
13:47 1,535.03 1,535.03 1,534.42 1,534.75 958.3K
13:48 1,534.45 1,534.45 1,534.26 1,534.33 1,457.1K
13:49 1,534.56 1,534.56 1,534.40 1,534.40 243.4K
13:50 1,534.25 1,534.56 1,534.25 1,534.44 1,762.4K
13:51 1,534.67 1,535.82 1,534.67 1,535.77 618.6K
13:52 1,535.85 1,535.87 1,535.75 1,535.86 7,399.2K
13:53 1,535.95 1,536.26 1,535.95 1,536.26 682.9K
13:54 1,536.44 1,536.44 1,536.37 1,536.38 654.1K
13:55 1,536.21 1,536.51 1,536.14 1,536.51 1,200.9K
13:56 1,536.50 1,536.50 1,536.35 1,536.35 1,137.9K
13:57 1,535.67 1,535.67 1,535.15 1,535.15 537.0K
13:58 1,535.31 1,535.47 1,535.31 1,535.41 728.9K
13:59 1,535.54 1,535.62 1,535.32 1,535.50 264.4K
14:00 1,535.88 1,535.98 1,535.36 1,535.36 6,623.8K
14:01 1,535.51 1,535.51 1,534.56 1,534.56 717.4K
14:02 1,534.29 1,535.25 1,534.13 1,535.25 2,179.8K
14:03 1,535.19 1,535.44 1,535.10 1,535.15 502.0K
14:04 1,535.22 1,535.26 1,535.08 1,535.11 1,060.3K
14:05 1,535.28 1,535.28 1,534.31 1,534.31 1,084.5K
14:06 1,534.01 1,534.01 1,532.26 1,532.26 3,872.0K
14:07 1,532.16 1,532.47 1,532.16 1,532.47 517.9K
14:08 1,532.81 1,533.37 1,532.48 1,532.48 2,376.6K
14:09 1,532.17 1,532.32 1,532.09 1,532.32 728.3K
14:10 1,531.89 1,532.44 1,531.89 1,532.44 660.1K
14:11 1,532.65 1,533.92 1,532.65 1,533.92 682.2K
14:12 1,534.06 1,534.41 1,534.06 1,534.41 432.0K
14:13 1,534.79 1,535.68 1,534.79 1,535.43 1,937.2K
14:14 1,535.64 1,535.64 1,535.44 1,535.48 1,139.8K
14:15 1,535.66 1,535.66 1,535.40 1,535.59 365.0K
14:16 1,536.06 1,537.10 1,536.06 1,537.10 3,497.5K
14:17 1,537.11 1,537.32 1,536.97 1,537.32 2,040.1K
14:18 1,537.54 1,538.81 1,537.54 1,538.34 3,486.3K
14:19 1,538.98 1,539.02 1,538.89 1,539.02 1,951.4K
14:20 1,539.11 1,539.11 1,538.82 1,538.82 13,990.6K
14:21 1,539.16 1,539.16 1,537.75 1,537.75 2,347.6K
14:22 1,537.26 1,537.26 1,536.73 1,536.73 2,744.7K
14:23 1,536.72 1,536.97 1,536.35 1,536.35 1,322.0K
14:24 1,536.59 1,537.27 1,536.59 1,537.27 2,172.2K
14:25 1,537.45 1,537.53 1,537.24 1,537.24 330.5K
14:26 1,536.91 1,536.97 1,536.84 1,536.84 2,967.6K
14:27 1,536.37 1,536.37 1,534.88 1,534.88 5,346.7K
14:28 1,535.35 1,535.52 1,535.33 1,535.52 438.6K
14:29 1,536.17 1,537.81 1,536.17 1,537.81 3,991.1K
14:30 1,537.97 1,538.50 1,537.97 1,538.27 4,276.9K
14:31 1,538.36 1,538.57 1,538.25 1,538.57 734.6K
14:32 1,538.28 1,539.25 1,538.28 1,539.25 2,158.6K
14:33 1,539.84 1,540.10 1,539.54 1,539.62 3,159.0K
14:34 1,539.48 1,539.56 1,539.44 1,539.56 1,060.5K
14:35 1,539.59 1,540.50 1,539.59 1,540.50 4,972.7K
14:36 1,541.64 1,542.50 1,541.64 1,541.94 6,525.4K
14:37 1,542.09 1,542.09 1,541.72 1,541.72 2,461.7K
14:38 1,541.85 1,542.13 1,541.85 1,542.07 815.9K
14:39 1,541.86 1,541.86 1,541.28 1,541.45 587.4K
14:40 1,541.54 1,541.86 1,541.54 1,541.86 563.6K
14:41 1,542.40 1,542.40 1,541.77 1,541.91 3,301.6K
14:42 1,541.84 1,541.91 1,541.83 1,541.83 857.0K
14:43 1,541.83 1,541.83 1,541.73 1,541.75 57.0K
14:44 1,541.43 1,541.43 1,539.75 1,539.75 689.1K
14:45 1,540.14 1,540.14 1,539.12 1,539.69 3,067.3K
14:46 1,539.25 1,539.48 1,539.08 1,539.08 1,868.7K
14:47 1,538.90 1,538.90 1,538.05 1,538.52 1,119.6K
14:48 1,538.49 1,538.83 1,538.49 1,538.83 156.5K
14:49 1,538.53 1,539.30 1,538.53 1,538.71 282.0K
14:50 1,538.59 1,539.51 1,538.59 1,539.24 321.8K
14:51 1,539.38 1,539.38 1,538.45 1,538.67 578.4K
14:52 1,538.24 1,538.35 1,538.02 1,538.19 2,029.0K
14:53 1,538.19 1,538.19 1,537.81 1,537.81 2,579.8K
14:54 1,537.81 1,537.81 1,537.36 1,537.58 904.5K
14:55 1,537.64 1,537.95 1,537.64 1,537.95 321.4K
14:56 1,539.53 1,539.61 1,539.48 1,539.48 2,199.0K
14:57 1,539.54 1,539.54 1,539.13 1,539.13 542.3K
14:58 1,539.31 1,539.31 1,538.23 1,538.23 1,652.4K
14:59 1,537.59 1,537.83 1,537.59 1,537.63 1,409.0K
15:00 1,537.90 1,537.90 1,537.73 1,537.73 753.6K
15:01 1,537.77 1,537.77 1,537.34 1,537.41 1,271.2K
15:02 1,537.46 1,539.79 1,537.46 1,539.79 1,710.0K
15:03 1,539.12 1,539.12 1,538.90 1,538.93 516.8K
15:04 1,539.08 1,539.11 1,538.85 1,538.85 129.4K
15:05 1,538.73 1,538.73 1,538.47 1,538.58 2,340.3K
15:06 1,539.01 1,539.96 1,539.01 1,539.96 857.2K
15:07 1,539.94 1,539.97 1,539.73 1,539.97 156.2K
15:08 1,540.01 1,540.01 1,539.17 1,539.33 1,521.4K
15:09 1,539.29 1,539.29 1,538.18 1,538.18 1,049.4K
15:10 1,537.96 1,538.01 1,537.10 1,537.10 1,326.0K
15:11 1,537.26 1,537.29 1,537.17 1,537.17 289.0K
15:12 1,536.61 1,537.22 1,536.61 1,537.22 2,155.3K
15:13 1,537.13 1,537.13 1,536.89 1,536.92 189.3K
15:14 1,536.74 1,537.10 1,536.74 1,537.10 768.3K
15:15 1,537.21 1,537.21 1,536.71 1,536.71 624.1K
15:16 1,536.50 1,536.50 1,536.28 1,536.28 418.1K
15:17 1,536.00 1,536.11 1,535.93 1,536.11 5,936.6K
15:18 1,536.21 1,536.52 1,536.21 1,536.52 827.4K
15:19 1,536.50 1,537.22 1,536.50 1,537.22 1,545.7K
15:20 1,537.67 1,537.67 1,537.01 1,537.01 1,619.9K
15:21 1,537.08 1,537.33 1,537.08 1,537.33 1,111.7K
15:22 1,537.31 1,537.44 1,537.15 1,537.15 273.4K
15:23 1,537.04 1,537.15 1,537.01 1,537.01 149.3K
15:24 1,537.01 1,537.01 1,536.76 1,536.77 782.9K
15:25 1,536.62 1,536.62 1,536.21 1,536.37 701.8K
15:26 1,536.37 1,537.12 1,536.37 1,537.12 1,683.5K
15:27 1,537.33 1,538.23 1,537.33 1,538.23 269.2K
15:28 1,538.17 1,538.17 1,537.30 1,537.30 761.6K
15:29 1,537.38 1,537.38 1,537.06 1,537.06 214.4K
15:30 1,537.12 1,537.19 1,537.12 1,537.16 136.3K
15:31 1,537.55 1,537.95 1,537.55 1,537.95 183.8K
15:32 1,537.85 1,538.11 1,537.85 1,538.11 200.6K
15:33 1,538.52 1,538.71 1,538.52 1,538.71 638.6K
15:34 1,538.82 1,538.98 1,538.73 1,538.73 2,853.8K
15:35 1,538.79 1,538.89 1,538.79 1,538.81 214.5K
15:36 1,538.42 1,538.42 1,537.76 1,537.96 349.3K
15:37 1,537.96 1,538.21 1,537.96 1,538.21 49.0K
15:38 1,538.17 1,538.28 1,538.11 1,538.11 34.1K
15:39 1,538.38 1,538.55 1,538.38 1,538.55 42.8K
15:40 1,538.05 1,538.21 1,538.00 1,538.21 474.4K
15:41 1,538.31 1,538.92 1,538.31 1,538.92 622.8K
15:42 1,538.89 1,539.02 1,538.89 1,539.01 595.2K
15:43 1,540.01 1,540.78 1,540.01 1,540.78 1,438.9K
15:44 1,540.71 1,540.89 1,540.71 1,540.89 226.6K
15:45 1,540.75 1,540.82 1,540.53 1,540.68 222.2K
15:46 1,540.70 1,540.70 1,540.22 1,540.36 179.7K
15:47 1,540.26 1,540.35 1,540.25 1,540.25 228.0K
15:48 1,540.07 1,540.07 1,539.66 1,539.66 422.1K
15:49 1,539.66 1,539.66 1,539.51 1,539.66 361.4K
15:50 1,539.75 1,539.96 1,539.75 1,539.86 276.7K
15:51 1,539.59 1,539.59 1,537.80 1,537.80 6,396.8K
15:52 1,537.82 1,537.88 1,537.27 1,537.27 2,420.1K
15:53 1,537.00 1,537.51 1,537.00 1,537.51 533.0K
15:54 1,537.35 1,537.35 1,536.83 1,536.83 596.1K
15:55 1,537.03 1,537.03 1,536.37 1,536.41 426.4K
15:56 1,536.45 1,536.45 1,536.16 1,536.41 2,660.2K
15:57 1,536.20 1,536.37 1,536.19 1,536.19 1,108.0K
15:58 1,536.35 1,536.35 1,535.90 1,535.99 1,920.1K
15:59 1,535.12 1,535.52 1,535.12 1,535.45 2,579.0K
16:00 1,535.38 1,535.38 1,535.20 1,535.20 781.3K
16:01 1,535.34 1,536.38 1,535.34 1,536.38 1,101.4K
16:02 1,536.14 1,536.46 1,536.14 1,536.46 1,535.4K
16:03 1,536.86 1,537.49 1,536.86 1,537.49 155.9K
16:04 1,537.45 1,537.87 1,537.45 1,537.87 323.5K
16:05 1,537.71 1,537.88 1,537.71 1,537.80 1,003.5K
16:06 1,537.87 1,537.87 1,537.60 1,537.60 474.0K
16:07 1,537.76 1,540.42 1,537.52 1,540.42 4,722.1K
16:08 1,542.66 1,545.07 1,542.66 1,545.07 7,986.8K
16:09 1,545.68 1,548.29 1,545.68 1,546.78 20,168.0K
16:10 1,546.02 1,547.16 1,545.75 1,545.75 9,185.6K
16:11 1,544.96 1,544.96 1,544.21 1,544.94 3,591.6K
16:12 1,544.54 1,544.74 1,543.74 1,544.74 6,066.5K
16:13 1,544.02 1,544.02 1,543.18 1,543.18 1,454.2K
16:14 1,543.96 1,545.12 1,543.83 1,543.83 1,624.2K
16:15 1,543.89 1,545.31 1,543.89 1,545.31 1,693.4K
16:16 1,546.19 1,546.96 1,546.19 1,546.96 1,778.7K
16:17 1,546.19 1,546.19 1,543.94 1,544.27 5,966.4K
16:18 1,544.13 1,544.59 1,544.13 1,544.51 2,877.0K
16:19 1,543.59 1,544.65 1,543.59 1,544.44 1,663.9K
16:20 1,544.27 1,544.70 1,543.97 1,544.70 1,164.0K
16:21 1,544.61 1,545.17 1,544.61 1,545.17 1,904.3K
16:22 1,545.75 1,546.20 1,545.75 1,545.95 1,165.7K
16:23 1,545.55 1,545.55 1,544.97 1,545.46 1,284.5K
16:24 1,545.89 1,546.83 1,545.89 1,545.90 3,206.6K
16:25 1,545.77 1,546.39 1,545.59 1,546.39 1,618.6K
16:26 1,546.35 1,547.18 1,546.12 1,547.18 2,299.1K
16:27 1,547.21 1,549.95 1,547.21 1,549.95 5,462.4K
16:28 1,549.59 1,550.87 1,549.59 1,550.10 10,165.6K
16:29 1,550.51 1,550.51 1,549.95 1,549.95 1,792.3K
16:30 1,550.44 1,551.36 1,550.44 1,551.36 2,528.1K
16:31 1,551.22 1,551.46 1,551.17 1,551.45 2,432.2K
16:32 1,551.52 1,551.83 1,551.52 1,551.76 2,778.0K
16:33 1,551.54 1,551.54 1,550.91 1,551.18 7,728.0K
16:34 1,551.71 1,551.71 1,550.95 1,550.95 1,947.5K
16:35 1,550.68 1,550.68 1,549.38 1,549.38 433.0K
16:36 1,549.14 1,549.14 1,548.83 1,548.98 1,625.3K
16:37 1,549.28 1,549.74 1,549.28 1,549.53 460.3K
16:38 1,549.41 1,549.88 1,549.14 1,549.88 1,158.8K
16:39 1,550.14 1,550.19 1,549.79 1,549.84 1,641.7K
16:40 1,549.74 1,549.74 1,549.13 1,549.13 370.7K
16:41 1,548.82 1,548.98 1,548.80 1,548.98 2,493.8K
16:42 1,549.16 1,549.20 1,548.93 1,549.07 751.5K
16:43 1,549.30 1,549.30 1,548.80 1,548.80 847.7K
16:44 1,548.31 1,548.70 1,548.31 1,548.70 543.9K
16:45 1,548.70 1,548.81 1,547.80 1,547.80 1,428.5K
16:46 1,547.74 1,550.11 1,547.74 1,550.11 3,278.3K
16:47 1,550.55 1,550.55 1,549.94 1,549.94 2,021.8K
16:48 1,549.39 1,549.39 1,548.88 1,548.88 517.4K
16:49 1,548.97 1,548.98 1,548.91 1,548.96 401.9K
16:50 1,548.94 1,548.94 1,548.24 1,548.29 11,208.0K
16:51 1,547.98 1,548.54 1,547.98 1,547.99 1,576.2K
16:52 1,548.45 1,548.45 1,548.19 1,548.29 266.4K
16:53 1,548.33 1,548.83 1,548.33 1,548.76 711.9K
16:54 1,548.73 1,548.97 1,548.57 1,548.97 910.1K
16:55 1,548.96 1,548.96 1,548.14 1,548.14 1,121.3K
16:56 1,548.37 1,548.65 1,548.25 1,548.65 563.5K
16:57 1,548.88 1,548.93 1,548.52 1,548.66 995.1K
16:58 1,548.35 1,548.35 1,548.21 1,548.21 734.5K
16:59 1,547.97 1,548.02 1,547.76 1,547.76 570.7K
17:00 1,547.88 1,549.24 1,547.88 1,549.24 1,308.8K
17:01 1,548.97 1,550.22 1,548.97 1,550.22 1,093.5K
17:02 1,550.25 1,550.38 1,550.13 1,550.16 380.8K
17:03 1,550.05 1,550.30 1,550.05 1,550.30 402.5K
17:04 1,550.25 1,550.25 1,549.92 1,550.05 124.0K
17:05 1,549.96 1,550.28 1,549.76 1,550.28 2,455.9K
17:06 1,549.97 1,549.97 1,549.32 1,549.32 3,464.3K
17:07 1,549.62 1,549.62 1,549.15 1,549.15 218.7K
17:08 1,549.09 1,549.09 1,549.02 1,549.08 93.2K
17:09 1,548.86 1,548.86 1,548.33 1,548.37 1,331.1K
17:10 1,548.51 1,548.81 1,548.04 1,548.04 557.0K
17:11 1,548.11 1,548.11 1,548.02 1,548.02 21.8K
17:12 1,547.99 1,548.14 1,547.99 1,547.99 1,270.5K
17:13 1,547.91 1,547.91 1,547.29 1,547.29 301.6K
17:14 1,547.48 1,547.53 1,547.32 1,547.32 560.9K
17:15 1,547.25 1,547.38 1,547.25 1,547.30 193.5K
17:16 1,547.16 1,547.23 1,546.90 1,547.16 507.0K
17:17 1,546.22 1,546.33 1,545.59 1,545.59 1,742.8K
17:18 1,545.55 1,545.94 1,545.55 1,545.83 459.3K
17:19 1,545.80 1,546.14 1,545.80 1,546.14 268.7K
17:20 1,545.81 1,545.91 1,545.65 1,545.91 124.9K
17:21 1,546.73 1,547.80 1,546.73 1,547.80 337.1K
17:22 1,548.27 1,548.46 1,548.27 1,548.46 257.9K
17:23 1,548.26 1,549.82 1,548.26 1,549.82 1,695.7K
17:24 1,549.65 1,550.18 1,549.54 1,550.11 1,328.7K
17:25 1,550.23 1,551.25 1,550.23 1,551.25 1,000.6K
17:26 1,551.25 1,551.56 1,551.25 1,551.56 580.6K
17:27 1,551.56 1,551.56 1,551.07 1,551.07 701.0K
17:28 1,551.21 1,551.24 1,551.05 1,551.21 655.9K
17:29 1,551.04 1,551.04 1,551.04 1,551.04 31.1K
17:30 1,550.64 1,550.87 1,550.55 1,550.55 1,147.2K
17:31 1,550.53 1,550.53 1,549.64 1,549.64 278.4K
17:32 1,549.74 1,550.14 1,549.74 1,550.08 320.5K
17:33 1,550.43 1,550.59 1,550.43 1,550.59 339.4K
17:34 1,550.58 1,551.42 1,550.58 1,551.40 2,293.2K
17:35 1,551.49 1,551.49 1,551.13 1,551.16 493.1K
17:36 1,551.12 1,551.51 1,551.05 1,551.05 2,108.5K
17:37 1,550.97 1,551.45 1,550.97 1,551.45 1,258.9K
17:38 1,551.49 1,551.49 1,551.32 1,551.32 1,002.2K
17:39 1,551.21 1,551.44 1,551.17 1,551.44 973.8K
17:40 1,551.44 1,551.44 1,550.80 1,550.80 174.7K
17:41 1,550.93 1,550.93 1,550.59 1,550.59 2,257.3K
17:42 1,550.41 1,550.41 1,549.90 1,549.90 383.4K
17:43 1,549.70 1,549.70 1,549.44 1,549.55 576.8K
17:44 1,549.49 1,549.49 1,548.75 1,548.75 1,661.2K
17:45 1,548.77 1,548.77 1,548.41 1,548.41 3,248.8K
17:46 1,548.45 1,550.30 1,548.36 1,550.30 1,529.3K
17:47 1,550.38 1,550.38 1,549.86 1,549.86 461.5K
17:48 1,550.12 1,550.53 1,550.05 1,550.53 1,751.1K
17:49 1,550.63 1,550.94 1,550.60 1,550.60 3,172.6K
17:50 1,550.83 1,550.83 1,549.94 1,549.94 323.4K
17:51 1,549.49 1,550.16 1,549.49 1,549.60 2,747.6K
17:52 1,549.60 1,550.08 1,549.60 1,549.90 198.3K
17:53 1,549.69 1,549.84 1,549.61 1,549.61 1,610.8K
17:54 1,549.70 1,550.25 1,549.70 1,550.15 227.0K
17:55 1,549.99 1,549.99 1,549.72 1,549.89 956.6K
17:56 1,549.75 1,550.25 1,549.75 1,549.78 1,681.3K
17:57 1,549.71 1,549.71 1,549.50 1,549.50 64.3K
17:58 1,549.31 1,549.53 1,549.31 1,549.34 214.9K
17:59 1,549.37 1,549.66 1,549.37 1,549.60 145.9K
18:00 1,549.81 1,549.97 1,549.81 1,549.97 1,222.7K
18:01 1,550.20 1,550.73 1,550.20 1,550.73 1,307.7K
18:02 1,550.77 1,550.77 1,550.67 1,550.71 370.2K
18:03 1,551.05 1,551.70 1,551.05 1,551.70 972.6K
18:04 1,551.84 1,551.94 1,551.83 1,551.86 296.9K
18:05 1,551.67 1,551.83 1,551.57 1,551.83 341.4K
18:06 1,552.11 1,552.11 1,551.97 1,551.97 2,344.0K
18:07 1,552.26 1,552.74 1,552.26 1,552.69 597.1K
18:08 1,553.53 1,553.95 1,553.53 1,553.95 3,236.9K
18:09 1,554.48 1,554.48 1,554.04 1,554.04 3,444.6K
18:10 1,553.92 1,553.99 1,553.15 1,553.15 1,154.4K
18:11 1,552.68 1,552.81 1,552.64 1,552.64 609.4K
18:12 1,553.75 1,553.77 1,553.63 1,553.65 1,283.1K
18:13 1,553.89 1,553.96 1,553.71 1,553.71 1,988.5K
18:14 1,553.61 1,554.57 1,553.61 1,554.26 5,522.8K
18:15 1,554.48 1,554.73 1,554.48 1,554.54 1,029.0K
18:16 1,554.55 1,555.21 1,554.55 1,554.80 2,761.0K
18:17 1,554.93 1,554.95 1,554.75 1,554.75 3,117.2K
18:18 1,554.63 1,554.74 1,554.63 1,554.68 329.9K
18:19 1,554.74 1,555.68 1,554.74 1,555.68 1,608.2K
18:20 1,555.50 1,555.60 1,555.26 1,555.26 2,573.0K
18:21 1,555.21 1,555.67 1,555.21 1,555.54 352.4K
18:22 1,555.72 1,555.72 1,555.06 1,555.06 478.1K
18:23 1,554.24 1,554.61 1,554.24 1,554.48 1,018.4K
18:24 1,554.59 1,555.07 1,554.59 1,555.07 153.7K
18:25 1,555.23 1,555.52 1,555.07 1,555.07 931.9K
18:26 1,554.84 1,554.84 1,554.43 1,554.43 1,246.4K
18:27 1,554.48 1,554.48 1,553.88 1,553.88 3,402.5K
18:28 1,553.81 1,554.26 1,553.81 1,554.26 464.5K
18:29 1,554.10 1,554.45 1,554.10 1,554.45 581.4K
18:30 1,554.48 1,555.07 1,554.05 1,555.07 19,663.7K
18:31 1,555.34 1,555.36 1,554.97 1,555.36 1,945.1K
18:32 1,555.50 1,555.50 1,554.73 1,554.73 1,161.6K
18:33 1,555.02 1,555.02 1,554.86 1,554.86 1,189.2K
18:34 1,555.02 1,555.20 1,554.88 1,555.20 635.7K
18:35 1,555.09 1,555.09 1,554.61 1,554.61 602.9K
18:36 1,553.90 1,553.90 1,553.84 1,553.89 497.0K
18:37 1,554.43 1,554.59 1,554.43 1,554.59 409.6K
18:38 1,554.55 1,554.58 1,554.55 1,554.55 537.3K
18:39 1,553.99 1,554.02 1,553.40 1,553.99 2,599.8K
18:40 1,553.91 1,553.91 1,553.91 1,553.91 233.5K
18:51 1,554.46 1,554.46 1,554.46 1,554.46 1,846.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음