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 1,576.70 1,578.72 1,576.70 1,578.72 1,069.8K
09:51 1,578.66 1,580.91 1,578.66 1,580.91 2,311.8K
09:52 1,581.37 1,581.78 1,581.37 1,581.78 826.9K
09:53 1,581.80 1,583.24 1,581.80 1,583.24 783.2K
09:54 1,583.60 1,583.69 1,583.59 1,583.69 1,031.7K
09:55 1,583.80 1,583.89 1,583.69 1,583.83 1,057.6K
09:56 1,584.14 1,584.14 1,583.62 1,584.06 1,357.9K
09:57 1,584.14 1,584.14 1,584.09 1,584.11 3,302.5K
09:58 1,583.88 1,584.27 1,583.88 1,584.27 1,139.7K
09:59 1,584.16 1,584.17 1,584.05 1,584.17 2,413.8K
10:00 1,584.29 1,588.05 1,584.29 1,587.62 23,601.9K
10:01 1,587.94 1,587.94 1,587.47 1,587.54 8,550.9K
10:02 1,586.86 1,587.19 1,586.77 1,587.19 3,926.8K
10:03 1,587.20 1,588.19 1,587.20 1,588.19 4,161.3K
10:04 1,588.16 1,589.93 1,588.16 1,589.93 15,573.0K
10:05 1,590.11 1,590.11 1,589.19 1,589.33 9,237.3K
10:06 1,588.86 1,588.91 1,587.63 1,588.46 10,739.4K
10:07 1,587.83 1,587.83 1,587.56 1,587.63 9,544.8K
10:08 1,587.53 1,588.10 1,587.53 1,588.10 3,965.0K
10:09 1,588.07 1,588.22 1,587.93 1,587.93 3,753.3K
10:10 1,587.97 1,587.97 1,586.35 1,586.35 6,286.5K
10:11 1,586.13 1,586.13 1,584.85 1,584.85 5,280.3K
10:12 1,585.15 1,585.15 1,584.42 1,584.42 3,217.0K
10:13 1,584.39 1,584.98 1,584.30 1,584.73 6,338.7K
10:14 1,584.68 1,585.44 1,584.68 1,585.21 5,853.2K
10:15 1,585.53 1,585.61 1,584.81 1,584.81 4,475.3K
10:16 1,584.85 1,585.86 1,584.85 1,585.86 2,773.2K
10:17 1,585.72 1,585.72 1,585.34 1,585.70 1,231.7K
10:18 1,585.88 1,586.52 1,585.88 1,586.52 5,104.4K
10:19 1,586.54 1,587.62 1,586.54 1,587.62 2,699.2K
10:20 1,587.80 1,587.80 1,587.56 1,587.64 3,595.1K
10:21 1,587.32 1,588.54 1,587.32 1,588.54 3,198.0K
10:22 1,588.52 1,588.52 1,587.96 1,587.96 822.1K
10:23 1,588.14 1,588.14 1,587.83 1,587.83 2,473.0K
10:24 1,587.99 1,588.48 1,587.93 1,588.48 2,814.2K
10:25 1,588.85 1,588.93 1,588.84 1,588.84 2,287.7K
10:26 1,589.49 1,590.03 1,589.30 1,589.30 4,276.9K
10:27 1,589.55 1,589.71 1,589.55 1,589.63 2,058.6K
10:28 1,589.76 1,590.01 1,589.76 1,589.78 3,352.6K
10:29 1,589.75 1,590.20 1,589.71 1,590.07 3,955.2K
10:30 1,589.97 1,589.97 1,589.41 1,589.41 3,211.0K
10:31 1,589.23 1,590.16 1,589.23 1,590.16 9,406.1K
10:32 1,590.02 1,590.02 1,589.23 1,589.23 3,469.1K
10:33 1,588.89 1,589.44 1,588.69 1,589.43 1,884.4K
10:34 1,589.70 1,589.70 1,589.38 1,589.38 2,131.7K
10:35 1,590.10 1,590.64 1,590.10 1,590.64 4,056.1K
10:36 1,590.38 1,590.38 1,589.82 1,589.82 1,317.2K
10:37 1,589.86 1,590.00 1,589.82 1,589.88 1,826.2K
10:38 1,589.73 1,590.17 1,589.73 1,590.17 3,014.9K
10:39 1,590.31 1,590.43 1,590.31 1,590.35 2,034.9K
10:40 1,590.12 1,590.49 1,589.59 1,589.59 7,782.9K
10:41 1,589.50 1,589.50 1,589.10 1,589.10 13,568.9K
10:42 1,589.36 1,589.58 1,589.36 1,589.40 3,437.5K
10:43 1,589.29 1,589.58 1,589.29 1,589.58 4,683.5K
10:44 1,589.58 1,589.79 1,589.40 1,589.40 3,966.2K
10:45 1,589.82 1,590.01 1,589.66 1,590.01 8,019.5K
10:46 1,590.35 1,590.35 1,589.98 1,589.98 1,269.2K
10:47 1,589.95 1,589.95 1,589.95 1,589.95 1,212.4K
10:48 1,589.71 1,589.90 1,589.56 1,589.56 1,873.6K
10:49 1,589.41 1,589.80 1,589.41 1,589.80 2,469.5K
10:50 1,589.52 1,589.52 1,589.39 1,589.50 711.3K
10:51 1,589.74 1,590.08 1,589.55 1,590.08 2,942.8K
10:52 1,589.98 1,590.35 1,589.74 1,589.98 4,850.9K
10:53 1,589.91 1,590.20 1,589.87 1,590.20 2,342.6K
10:54 1,590.97 1,591.16 1,590.87 1,590.87 2,503.6K
10:55 1,591.17 1,591.30 1,591.17 1,591.30 2,623.5K
10:56 1,590.57 1,590.96 1,590.49 1,590.96 1,920.6K
10:57 1,590.87 1,590.87 1,590.21 1,590.31 2,136.4K
10:58 1,590.24 1,590.24 1,589.96 1,589.96 2,985.6K
10:59 1,590.22 1,590.30 1,590.22 1,590.29 1,041.3K
11:00 1,590.38 1,590.38 1,589.90 1,589.90 3,102.2K
11:01 1,589.52 1,589.52 1,588.43 1,588.43 3,144.1K
11:02 1,587.43 1,587.50 1,587.37 1,587.38 7,525.9K
11:03 1,587.32 1,587.47 1,587.32 1,587.44 1,468.7K
11:04 1,587.35 1,587.35 1,586.72 1,586.83 1,903.7K
11:05 1,586.82 1,586.82 1,586.38 1,586.38 3,323.0K
11:06 1,586.17 1,586.19 1,586.12 1,586.19 6,178.6K
11:07 1,586.19 1,586.20 1,585.71 1,585.71 2,164.0K
11:08 1,585.33 1,585.33 1,585.08 1,585.08 825.6K
11:09 1,585.34 1,585.34 1,585.05 1,585.19 745.5K
11:10 1,585.19 1,585.27 1,585.07 1,585.25 1,424.4K
11:11 1,585.07 1,585.16 1,585.06 1,585.13 1,726.2K
11:12 1,585.19 1,585.19 1,584.82 1,584.82 332.9K
11:13 1,584.57 1,584.63 1,584.21 1,584.21 2,977.8K
11:14 1,584.64 1,584.64 1,583.33 1,583.33 4,015.5K
11:15 1,583.32 1,583.32 1,582.89 1,582.89 7,731.3K
11:16 1,583.08 1,583.51 1,583.08 1,583.25 897.8K
11:17 1,583.29 1,583.45 1,583.05 1,583.23 1,315.4K
11:18 1,583.38 1,583.38 1,582.78 1,582.95 2,610.6K
11:19 1,583.09 1,583.79 1,583.09 1,583.77 1,816.3K
11:20 1,583.75 1,583.84 1,583.75 1,583.77 473.1K
11:21 1,583.76 1,583.89 1,583.73 1,583.79 858.5K
11:22 1,584.00 1,584.26 1,584.00 1,584.26 466.6K
11:23 1,584.59 1,584.59 1,584.48 1,584.48 1,044.9K
11:24 1,584.67 1,584.67 1,584.41 1,584.62 488.1K
11:25 1,584.82 1,584.88 1,584.74 1,584.74 1,250.6K
11:26 1,584.33 1,584.33 1,583.73 1,583.73 9,534.5K
11:27 1,583.65 1,583.99 1,583.47 1,583.99 4,971.5K
11:28 1,583.84 1,583.93 1,583.81 1,583.81 731.2K
11:29 1,583.89 1,584.07 1,583.83 1,584.07 2,231.7K
11:30 1,584.00 1,584.00 1,583.20 1,583.20 2,235.0K
11:31 1,583.21 1,583.36 1,583.08 1,583.08 4,378.1K
11:32 1,583.14 1,583.50 1,583.14 1,583.50 609.7K
11:33 1,583.45 1,583.45 1,583.22 1,583.45 2,917.7K
11:34 1,583.87 1,583.88 1,583.86 1,583.88 615.6K
11:35 1,583.76 1,584.31 1,583.61 1,584.31 1,963.0K
11:36 1,584.21 1,584.40 1,584.21 1,584.40 390.4K
11:37 1,584.61 1,584.85 1,584.61 1,584.85 560.3K
11:38 1,584.85 1,584.85 1,584.32 1,584.42 1,362.6K
11:39 1,584.41 1,584.54 1,584.31 1,584.31 724.7K
11:40 1,584.41 1,584.66 1,584.40 1,584.66 1,301.5K
11:41 1,584.11 1,584.41 1,584.05 1,584.41 2,023.1K
11:42 1,584.06 1,584.25 1,584.06 1,584.25 484.2K
11:43 1,583.80 1,583.80 1,583.09 1,583.09 1,962.9K
11:44 1,582.89 1,583.19 1,582.75 1,582.75 1,707.2K
11:45 1,583.11 1,583.11 1,582.62 1,582.63 7,361.6K
11:46 1,582.53 1,582.75 1,582.36 1,582.36 2,135.8K
11:47 1,582.56 1,582.56 1,582.24 1,582.24 2,870.7K
11:48 1,581.70 1,581.70 1,581.07 1,581.07 14,601.9K
11:49 1,580.78 1,580.78 1,580.47 1,580.68 4,713.8K
11:50 1,580.49 1,581.12 1,580.49 1,580.93 3,532.9K
11:51 1,580.98 1,581.16 1,580.98 1,581.16 1,942.0K
11:52 1,581.15 1,581.15 1,580.03 1,580.03 1,759.4K
11:53 1,580.60 1,581.49 1,580.60 1,581.44 3,064.8K
11:54 1,581.03 1,581.98 1,580.91 1,581.98 5,356.5K
11:55 1,582.14 1,582.14 1,581.33 1,581.48 2,224.2K
11:56 1,581.23 1,581.30 1,581.14 1,581.30 782.3K
11:57 1,581.36 1,581.47 1,581.17 1,581.47 285.5K
11:58 1,581.25 1,581.25 1,581.13 1,581.13 3,041.8K
11:59 1,581.20 1,581.55 1,581.20 1,581.55 1,330.0K
12:00 1,581.49 1,581.49 1,581.08 1,581.08 1,234.9K
12:01 1,581.26 1,581.26 1,580.84 1,580.84 572.0K
12:02 1,580.71 1,580.71 1,580.58 1,580.58 2,540.9K
12:03 1,580.65 1,580.94 1,580.25 1,580.25 1,612.6K
12:04 1,580.44 1,580.44 1,579.99 1,580.15 4,359.9K
12:05 1,579.96 1,580.00 1,579.73 1,580.00 914.3K
12:06 1,579.82 1,580.35 1,579.82 1,580.29 3,155.8K
12:07 1,580.60 1,580.60 1,580.18 1,580.58 912.9K
12:08 1,580.58 1,581.14 1,580.58 1,581.14 1,522.6K
12:09 1,581.22 1,581.43 1,581.22 1,581.36 617.3K
12:10 1,580.78 1,581.03 1,580.78 1,580.95 998.9K
12:11 1,580.80 1,580.80 1,580.44 1,580.71 4,094.9K
12:12 1,580.69 1,581.15 1,580.69 1,581.15 3,629.6K
12:13 1,581.05 1,581.66 1,581.05 1,581.66 1,526.2K
12:14 1,582.05 1,582.05 1,582.01 1,582.01 690.8K
12:15 1,581.64 1,581.85 1,581.50 1,581.50 766.3K
12:16 1,581.35 1,582.35 1,581.35 1,582.35 626.1K
12:17 1,582.15 1,582.41 1,582.15 1,582.41 1,224.0K
12:18 1,582.94 1,583.47 1,582.94 1,583.47 3,556.8K
12:19 1,583.25 1,583.25 1,582.40 1,582.40 356.8K
12:20 1,582.24 1,582.42 1,582.21 1,582.21 397.4K
12:21 1,581.91 1,581.93 1,581.85 1,581.93 1,497.8K
12:22 1,581.99 1,582.18 1,581.96 1,581.96 549.2K
12:23 1,582.12 1,582.22 1,582.05 1,582.15 824.3K
12:24 1,582.20 1,582.41 1,582.20 1,582.33 227.9K
12:25 1,582.50 1,582.50 1,582.33 1,582.36 407.3K
12:26 1,581.79 1,581.88 1,581.74 1,581.74 928.1K
12:27 1,581.50 1,581.59 1,581.50 1,581.59 460.2K
12:28 1,581.48 1,581.48 1,580.47 1,580.47 3,028.0K
12:29 1,580.26 1,580.40 1,580.22 1,580.40 457.1K
12:30 1,579.90 1,579.90 1,579.33 1,579.33 6,382.5K
12:31 1,579.34 1,579.69 1,579.31 1,579.65 1,602.7K
12:32 1,579.41 1,579.50 1,579.29 1,579.29 7,652.5K
12:33 1,578.89 1,579.16 1,578.61 1,579.16 2,886.4K
12:34 1,579.06 1,579.14 1,579.01 1,579.01 2,510.1K
12:35 1,579.10 1,579.10 1,578.72 1,578.72 3,844.1K
12:36 1,578.70 1,578.77 1,578.39 1,578.39 977.0K
12:37 1,578.23 1,578.46 1,578.23 1,578.46 2,562.9K
12:38 1,578.52 1,578.83 1,578.51 1,578.60 2,335.5K
12:39 1,578.30 1,578.35 1,578.30 1,578.34 712.8K
12:40 1,578.11 1,578.63 1,578.11 1,578.26 1,011.0K
12:41 1,578.20 1,578.20 1,577.49 1,577.49 4,115.5K
12:42 1,577.60 1,577.60 1,577.43 1,577.43 6,100.4K
12:43 1,577.58 1,578.02 1,577.58 1,578.02 6,123.9K
12:44 1,577.93 1,578.74 1,577.93 1,578.74 5,647.6K
12:45 1,578.15 1,578.15 1,577.61 1,577.86 2,154.0K
12:46 1,578.03 1,578.51 1,578.03 1,578.51 2,612.4K
12:47 1,578.31 1,578.39 1,578.00 1,578.00 2,778.4K
12:48 1,577.87 1,577.87 1,577.15 1,577.15 22,926.9K
12:49 1,577.18 1,577.29 1,576.79 1,576.79 3,940.6K
12:50 1,576.66 1,577.82 1,576.66 1,577.82 6,657.3K
12:51 1,577.59 1,577.59 1,576.82 1,576.82 3,443.1K
12:52 1,576.29 1,576.29 1,575.87 1,576.17 1,518.1K
12:53 1,576.30 1,576.30 1,575.82 1,575.82 3,611.5K
12:54 1,575.90 1,576.08 1,575.84 1,575.92 4,212.3K
12:55 1,575.85 1,576.81 1,575.85 1,576.81 675.0K
12:56 1,577.25 1,577.25 1,576.67 1,576.87 455.2K
12:57 1,576.87 1,576.97 1,576.24 1,576.24 2,709.0K
12:58 1,576.33 1,576.39 1,575.79 1,576.39 3,743.8K
12:59 1,575.97 1,576.25 1,575.78 1,576.25 737.7K
13:00 1,576.10 1,576.16 1,575.78 1,576.05 691.3K
13:01 1,575.68 1,576.87 1,575.68 1,576.87 1,032.6K
13:02 1,576.96 1,577.88 1,576.96 1,577.88 3,754.0K
13:03 1,578.30 1,578.52 1,578.20 1,578.20 1,050.7K
13:04 1,578.51 1,578.51 1,578.13 1,578.34 2,101.9K
13:05 1,578.39 1,578.46 1,577.97 1,577.97 1,128.8K
13:06 1,578.06 1,578.21 1,578.05 1,578.21 412.8K
13:07 1,578.37 1,578.45 1,578.32 1,578.32 784.4K
13:08 1,578.36 1,578.36 1,577.75 1,577.83 1,523.8K
13:09 1,579.53 1,579.70 1,579.39 1,579.65 2,723.8K
13:10 1,579.52 1,579.61 1,579.30 1,579.30 1,237.2K
13:11 1,579.06 1,579.06 1,578.81 1,578.81 867.0K
13:12 1,578.81 1,579.13 1,578.81 1,579.10 116.4K
13:13 1,578.74 1,578.91 1,578.68 1,578.68 518.4K
13:14 1,578.78 1,579.28 1,578.78 1,579.18 394.3K
13:15 1,578.88 1,579.08 1,578.88 1,579.08 2,936.0K
13:16 1,579.35 1,579.35 1,578.73 1,578.73 2,613.5K
13:17 1,578.54 1,578.77 1,578.54 1,578.57 757.9K
13:18 1,578.76 1,578.84 1,578.48 1,578.50 703.3K
13:19 1,578.43 1,578.75 1,578.43 1,578.75 315.5K
13:20 1,578.93 1,579.27 1,578.90 1,579.27 668.4K
13:21 1,579.30 1,579.30 1,578.78 1,578.82 1,221.2K
13:22 1,578.84 1,578.84 1,578.17 1,578.17 1,008.0K
13:23 1,578.17 1,578.51 1,578.17 1,578.51 243.5K
13:24 1,578.49 1,578.57 1,578.37 1,578.37 267.9K
13:25 1,578.25 1,578.64 1,578.25 1,578.64 985.0K
13:26 1,578.86 1,578.90 1,578.68 1,578.68 687.3K
13:27 1,578.92 1,579.34 1,578.92 1,579.34 3,370.4K
13:28 1,579.27 1,579.34 1,579.12 1,579.12 1,040.7K
13:29 1,579.09 1,579.09 1,578.74 1,578.74 1,980.3K
13:30 1,576.93 1,577.73 1,576.93 1,577.66 1,937.8K
13:31 1,577.57 1,577.57 1,577.23 1,577.34 833.3K
13:32 1,577.39 1,577.42 1,577.23 1,577.41 458.4K
13:33 1,577.69 1,577.69 1,575.72 1,575.75 4,061.3K
13:34 1,575.43 1,576.39 1,575.43 1,576.38 705.8K
13:35 1,576.04 1,576.38 1,576.04 1,576.38 1,343.7K
13:36 1,576.25 1,576.67 1,576.25 1,576.56 287.1K
13:37 1,576.65 1,576.65 1,576.22 1,576.22 467.4K
13:38 1,576.14 1,576.19 1,575.91 1,576.19 2,424.2K
13:39 1,576.10 1,576.10 1,575.93 1,576.10 2,442.3K
13:40 1,576.21 1,576.21 1,575.69 1,575.95 552.8K
13:41 1,575.86 1,575.86 1,575.00 1,575.00 842.0K
13:42 1,575.08 1,575.43 1,575.08 1,575.24 773.7K
13:43 1,575.35 1,575.35 1,574.99 1,574.99 3,451.2K
13:44 1,575.32 1,575.66 1,575.32 1,575.60 1,180.6K
13:45 1,575.85 1,575.88 1,575.63 1,575.88 2,114.7K
13:46 1,575.88 1,576.12 1,575.88 1,576.12 201.1K
13:47 1,576.12 1,576.21 1,575.51 1,575.51 1,317.7K
13:48 1,575.62 1,576.05 1,575.62 1,576.05 747.7K
13:49 1,575.87 1,575.87 1,575.65 1,575.77 1,257.4K
13:50 1,576.06 1,576.06 1,575.91 1,575.97 574.8K
13:51 1,575.74 1,576.14 1,575.74 1,576.14 586.7K
13:52 1,576.18 1,576.18 1,576.08 1,576.13 157.2K
13:53 1,576.16 1,576.16 1,576.09 1,576.16 264.4K
13:54 1,576.02 1,576.24 1,575.83 1,576.24 215.2K
13:55 1,576.07 1,576.23 1,576.07 1,576.11 368.4K
13:56 1,576.18 1,576.18 1,575.88 1,576.14 72.8K
13:57 1,576.35 1,576.60 1,576.26 1,576.49 465.5K
13:58 1,576.45 1,576.60 1,576.35 1,576.51 455.4K
13:59 1,576.24 1,576.32 1,576.02 1,576.02 1,242.6K
14:00 1,576.34 1,576.34 1,575.74 1,575.74 769.3K
14:01 1,575.98 1,575.98 1,575.71 1,575.89 161.7K
14:02 1,575.69 1,576.00 1,575.65 1,575.68 191.6K
14:03 1,575.61 1,575.61 1,575.53 1,575.53 359.2K
14:04 1,575.65 1,575.79 1,575.55 1,575.79 168.5K
14:05 1,575.85 1,575.85 1,575.65 1,575.72 389.1K
14:06 1,575.79 1,575.79 1,575.47 1,575.47 206.4K
14:07 1,575.47 1,575.53 1,575.39 1,575.39 122.7K
14:08 1,575.39 1,575.49 1,575.39 1,575.49 829.1K
14:09 1,575.52 1,575.64 1,575.52 1,575.64 449.8K
14:10 1,575.63 1,575.91 1,575.51 1,575.91 350.4K
14:11 1,576.08 1,576.20 1,576.04 1,576.11 134.3K
14:12 1,575.91 1,575.91 1,575.65 1,575.68 182.7K
14:13 1,575.82 1,575.82 1,575.26 1,575.26 636.8K
14:14 1,575.48 1,575.64 1,575.23 1,575.23 1,086.5K
14:15 1,575.23 1,575.63 1,575.23 1,575.63 224.0K
14:16 1,575.68 1,575.68 1,575.36 1,575.39 433.5K
14:17 1,575.24 1,575.24 1,574.99 1,574.99 559.3K
14:18 1,574.92 1,575.20 1,574.92 1,575.20 772.7K
14:19 1,575.10 1,575.35 1,575.07 1,575.07 701.8K
14:20 1,575.25 1,575.25 1,575.22 1,575.23 1,124.4K
14:21 1,575.08 1,575.08 1,574.57 1,574.57 4,014.9K
14:22 1,573.94 1,573.94 1,573.35 1,573.39 5,363.4K
14:23 1,573.13 1,573.58 1,573.10 1,573.58 2,632.3K
14:24 1,573.68 1,573.84 1,573.53 1,573.53 768.8K
14:25 1,573.47 1,573.65 1,573.35 1,573.65 1,650.6K
14:26 1,573.08 1,573.08 1,572.72 1,572.81 3,253.9K
14:27 1,572.61 1,572.61 1,572.24 1,572.24 4,526.5K
14:28 1,571.55 1,571.55 1,571.06 1,571.17 4,803.1K
14:29 1,571.05 1,571.11 1,571.00 1,571.00 1,694.3K
14:30 1,571.16 1,571.36 1,571.03 1,571.36 1,679.7K
14:31 1,571.14 1,571.36 1,571.14 1,571.18 1,710.7K
14:32 1,571.55 1,572.26 1,571.50 1,571.50 2,500.8K
14:33 1,571.35 1,571.67 1,571.35 1,571.67 609.5K
14:34 1,571.82 1,572.06 1,571.82 1,572.06 237.8K
14:35 1,572.17 1,572.44 1,572.17 1,572.17 2,045.6K
14:36 1,571.22 1,571.34 1,571.22 1,571.27 852.1K
14:37 1,571.18 1,571.19 1,571.12 1,571.18 594.9K
14:38 1,571.62 1,571.71 1,571.55 1,571.55 1,303.8K
14:39 1,571.89 1,571.89 1,571.60 1,571.60 5,375.1K
14:40 1,571.77 1,572.02 1,571.76 1,571.81 2,525.4K
14:41 1,572.06 1,572.06 1,571.90 1,571.90 1,029.5K
14:42 1,571.55 1,571.76 1,571.55 1,571.76 1,159.9K
14:43 1,571.76 1,571.76 1,571.62 1,571.62 241.1K
14:44 1,571.41 1,571.42 1,571.01 1,571.01 1,308.9K
14:45 1,571.12 1,571.12 1,570.57 1,570.71 2,843.1K
14:46 1,570.72 1,570.72 1,570.25 1,570.27 1,885.6K
14:47 1,569.96 1,569.96 1,569.54 1,569.54 2,926.1K
14:48 1,569.44 1,569.56 1,569.08 1,569.08 3,169.5K
14:49 1,569.18 1,569.23 1,569.09 1,569.09 761.2K
14:50 1,569.46 1,569.49 1,569.31 1,569.31 629.0K
14:51 1,569.31 1,569.45 1,569.30 1,569.45 1,231.6K
14:52 1,569.77 1,569.77 1,569.32 1,569.32 998.6K
14:53 1,569.42 1,569.79 1,569.42 1,569.79 850.0K
14:54 1,570.02 1,570.06 1,570.01 1,570.01 2,012.8K
14:55 1,569.78 1,569.98 1,569.78 1,569.84 582.8K
14:56 1,570.04 1,570.04 1,569.98 1,570.02 285.1K
14:57 1,569.36 1,569.36 1,568.90 1,569.16 1,655.9K
14:58 1,569.28 1,569.28 1,568.85 1,569.24 1,087.6K
14:59 1,569.54 1,569.79 1,569.22 1,569.22 2,760.6K
15:00 1,568.92 1,568.92 1,568.79 1,568.79 2,150.2K
15:01 1,569.03 1,569.23 1,568.97 1,569.10 1,553.3K
15:02 1,569.15 1,569.80 1,569.15 1,569.80 3,779.1K
15:03 1,570.19 1,570.20 1,570.15 1,570.19 639.3K
15:04 1,570.21 1,570.28 1,570.21 1,570.28 147.5K
15:05 1,570.41 1,571.05 1,570.41 1,571.05 484.6K
15:06 1,570.98 1,571.20 1,570.98 1,571.20 2,021.8K
15:07 1,571.18 1,571.33 1,571.18 1,571.18 299.8K
15:08 1,571.44 1,571.44 1,571.33 1,571.44 1,506.9K
15:09 1,571.47 1,571.77 1,571.47 1,571.64 333.1K
15:10 1,571.83 1,571.98 1,571.69 1,571.86 1,206.4K
15:11 1,571.64 1,572.25 1,571.64 1,572.25 1,544.2K
15:12 1,572.50 1,572.50 1,572.28 1,572.35 2,031.7K
15:13 1,572.26 1,572.26 1,572.05 1,572.21 428.2K
15:14 1,572.32 1,572.40 1,571.93 1,571.93 967.7K
15:15 1,571.68 1,571.68 1,571.38 1,571.58 1,433.0K
15:16 1,571.83 1,571.83 1,571.58 1,571.58 495.6K
15:17 1,571.56 1,571.87 1,571.56 1,571.87 410.4K
15:18 1,571.95 1,571.95 1,571.77 1,571.77 1,017.5K
15:19 1,571.74 1,572.18 1,571.74 1,572.18 3,186.3K
15:20 1,571.85 1,571.85 1,571.05 1,571.05 3,128.4K
15:21 1,571.02 1,571.09 1,570.99 1,571.09 673.8K
15:22 1,571.14 1,571.15 1,571.01 1,571.01 314.6K
15:23 1,571.13 1,571.22 1,570.91 1,571.22 107.1K
15:24 1,571.22 1,571.22 1,570.80 1,570.80 216.6K
15:25 1,571.04 1,571.04 1,570.90 1,570.90 675.6K
15:26 1,570.90 1,570.91 1,570.72 1,570.72 184.3K
15:27 1,570.77 1,571.06 1,570.77 1,571.06 845.3K
15:28 1,571.08 1,571.08 1,570.96 1,570.96 1,078.2K
15:29 1,570.97 1,570.97 1,570.85 1,570.85 222.0K
15:30 1,571.07 1,571.23 1,571.07 1,571.23 485.9K
15:31 1,571.23 1,571.28 1,571.23 1,571.28 234.3K
15:32 1,571.28 1,571.44 1,571.28 1,571.29 729.6K
15:33 1,571.48 1,571.48 1,571.18 1,571.47 1,315.5K
15:34 1,571.37 1,571.69 1,571.37 1,571.69 522.6K
15:35 1,571.74 1,571.83 1,571.74 1,571.77 754.7K
15:36 1,572.12 1,572.42 1,572.12 1,572.13 3,921.5K
15:37 1,572.14 1,572.23 1,571.93 1,571.93 261.5K
15:38 1,572.18 1,572.18 1,572.01 1,572.12 1,597.3K
15:39 1,572.15 1,572.15 1,572.03 1,572.07 620.8K
15:40 1,571.92 1,571.92 1,571.77 1,571.87 1,250.5K
15:41 1,572.15 1,572.37 1,572.04 1,572.33 933.7K
15:42 1,572.07 1,572.30 1,571.76 1,571.76 2,784.7K
15:43 1,571.74 1,571.74 1,571.06 1,571.06 9,160.5K
15:44 1,571.28 1,571.28 1,570.97 1,570.97 1,398.5K
15:45 1,570.87 1,570.87 1,570.71 1,570.87 173.6K
15:46 1,571.01 1,571.19 1,570.90 1,571.19 422.5K
15:47 1,571.24 1,571.24 1,570.94 1,571.10 1,342.1K
15:48 1,570.93 1,571.55 1,570.93 1,571.55 6,529.8K
15:49 1,571.57 1,571.57 1,569.72 1,569.72 4,296.0K
15:50 1,569.72 1,569.92 1,569.72 1,569.92 1,008.3K
15:51 1,569.88 1,570.15 1,569.84 1,570.15 1,844.4K
15:52 1,570.15 1,570.15 1,569.74 1,569.74 345.3K
15:53 1,569.65 1,569.65 1,569.47 1,569.50 889.1K
15:54 1,569.38 1,569.72 1,569.38 1,569.72 2,202.3K
15:55 1,569.61 1,569.61 1,569.41 1,569.52 2,168.6K
15:56 1,569.63 1,569.99 1,569.63 1,569.99 1,474.3K
15:57 1,570.16 1,570.16 1,569.98 1,570.07 541.3K
15:58 1,570.14 1,570.60 1,570.14 1,570.60 1,523.9K
15:59 1,570.92 1,571.45 1,570.92 1,571.45 2,644.2K
16:00 1,571.18 1,571.34 1,571.18 1,571.31 1,425.9K
16:01 1,571.40 1,571.57 1,571.40 1,571.57 203.1K
16:02 1,571.30 1,571.58 1,571.23 1,571.23 2,222.2K
16:03 1,571.39 1,571.39 1,571.17 1,571.18 3,431.2K
16:04 1,571.09 1,571.09 1,570.92 1,570.92 487.3K
16:05 1,570.78 1,571.13 1,570.78 1,571.13 593.7K
16:06 1,571.69 1,571.69 1,571.27 1,571.36 858.6K
16:07 1,571.06 1,571.51 1,571.06 1,571.38 2,459.7K
16:08 1,572.03 1,574.23 1,572.03 1,574.22 5,170.8K
16:09 1,574.95 1,577.73 1,574.47 1,577.73 9,700.0K
16:10 1,578.54 1,578.69 1,577.88 1,578.18 4,478.9K
16:11 1,577.88 1,577.88 1,577.15 1,577.15 2,482.1K
16:12 1,577.51 1,577.51 1,576.45 1,576.45 3,987.2K
16:13 1,576.35 1,577.29 1,576.35 1,577.29 953.7K
16:14 1,576.99 1,577.09 1,576.58 1,577.09 1,389.4K
16:15 1,576.94 1,577.90 1,576.94 1,577.90 1,451.2K
16:16 1,577.65 1,577.66 1,577.43 1,577.43 1,621.5K
16:17 1,577.16 1,579.86 1,577.16 1,579.86 10,919.0K
16:18 1,580.13 1,580.81 1,580.13 1,580.37 7,087.0K
16:19 1,580.41 1,580.47 1,579.88 1,579.88 2,283.8K
16:20 1,580.08 1,580.08 1,579.19 1,579.19 2,688.4K
16:21 1,578.86 1,579.05 1,578.83 1,579.05 2,139.6K
16:22 1,578.99 1,578.99 1,578.59 1,578.59 784.6K
16:23 1,578.65 1,578.85 1,578.65 1,578.85 1,783.1K
16:24 1,578.67 1,578.77 1,578.27 1,578.40 3,290.2K
16:25 1,578.46 1,579.45 1,578.46 1,579.37 2,118.3K
16:26 1,578.91 1,578.91 1,578.51 1,578.51 2,205.9K
16:27 1,578.37 1,578.68 1,578.37 1,578.68 385.3K
16:28 1,579.30 1,579.30 1,578.94 1,578.94 1,231.9K
16:29 1,578.79 1,579.40 1,578.79 1,579.27 4,295.2K
16:30 1,579.55 1,579.90 1,579.55 1,579.75 1,270.0K
16:31 1,579.67 1,579.87 1,579.67 1,579.87 496.7K
16:32 1,579.71 1,579.71 1,579.27 1,579.27 548.0K
16:33 1,578.69 1,579.12 1,578.68 1,579.12 990.5K
16:34 1,578.95 1,579.01 1,578.87 1,578.98 656.6K
16:35 1,578.81 1,578.90 1,578.81 1,578.87 385.9K
16:36 1,578.40 1,578.40 1,577.85 1,577.85 5,652.4K
16:37 1,577.55 1,577.88 1,577.55 1,577.84 1,356.5K
16:38 1,577.28 1,577.44 1,577.28 1,577.34 2,002.7K
16:39 1,577.18 1,577.18 1,576.96 1,576.96 1,680.1K
16:40 1,577.09 1,577.63 1,577.09 1,577.53 500.8K
16:41 1,577.44 1,577.99 1,577.44 1,577.83 310.6K
16:42 1,577.87 1,578.34 1,577.67 1,578.34 199.7K
16:43 1,577.95 1,578.28 1,577.95 1,578.28 589.1K
16:44 1,578.32 1,578.32 1,578.15 1,578.25 856.7K
16:45 1,578.55 1,578.81 1,578.51 1,578.81 819.6K
16:46 1,579.19 1,579.56 1,579.19 1,579.46 2,041.1K
16:47 1,579.39 1,579.56 1,579.19 1,579.19 2,088.3K
16:48 1,579.16 1,579.45 1,579.16 1,579.45 447.9K
16:49 1,579.13 1,579.13 1,578.84 1,578.84 2,601.1K
16:50 1,578.98 1,578.98 1,578.62 1,578.79 283.6K
16:51 1,578.82 1,578.92 1,578.82 1,578.92 102.1K
16:52 1,578.89 1,578.89 1,578.75 1,578.88 997.0K
16:53 1,578.76 1,578.80 1,578.66 1,578.66 231.9K
16:54 1,578.63 1,578.70 1,578.43 1,578.43 442.4K
16:55 1,578.63 1,578.63 1,578.10 1,578.17 904.3K
16:56 1,578.11 1,579.93 1,578.11 1,579.93 1,698.2K
16:57 1,580.00 1,580.00 1,579.28 1,579.28 407.3K
16:58 1,579.20 1,579.79 1,579.20 1,579.79 729.2K
16:59 1,579.63 1,580.19 1,579.36 1,580.19 1,896.3K
17:00 1,580.24 1,580.75 1,580.24 1,580.75 1,957.5K
17:01 1,580.94 1,580.94 1,580.44 1,580.44 2,466.6K
17:02 1,580.58 1,580.58 1,579.83 1,580.19 2,476.5K
17:03 1,580.36 1,580.50 1,579.93 1,579.93 2,383.7K
17:04 1,579.57 1,579.72 1,579.57 1,579.62 1,023.0K
17:05 1,579.84 1,580.16 1,579.84 1,579.92 884.4K
17:06 1,579.76 1,579.76 1,579.46 1,579.46 327.9K
17:07 1,579.45 1,579.45 1,578.81 1,579.08 2,009.6K
17:08 1,578.75 1,578.75 1,578.51 1,578.57 239.8K
17:09 1,578.17 1,578.17 1,577.91 1,578.01 98.2K
17:10 1,578.36 1,578.55 1,578.36 1,578.55 425.2K
17:11 1,578.89 1,579.98 1,578.89 1,579.78 2,586.8K
17:12 1,579.46 1,579.81 1,579.46 1,579.81 651.3K
17:13 1,579.84 1,579.84 1,579.44 1,579.44 1,278.4K
17:14 1,579.20 1,579.25 1,579.18 1,579.18 962.7K
17:15 1,579.02 1,579.33 1,578.96 1,579.33 2,154.8K
17:16 1,579.12 1,579.12 1,579.06 1,579.09 2,503.7K
17:17 1,578.87 1,578.87 1,577.41 1,577.41 2,462.3K
17:18 1,576.84 1,577.33 1,576.84 1,577.33 2,370.5K
17:19 1,577.24 1,578.67 1,577.24 1,578.61 819.1K
17:20 1,578.48 1,579.36 1,578.41 1,579.36 649.7K
17:21 1,579.47 1,579.60 1,579.30 1,579.49 3,856.9K
17:22 1,579.51 1,579.51 1,579.13 1,579.42 442.3K
17:23 1,580.06 1,580.31 1,579.29 1,579.29 2,131.7K
17:24 1,579.52 1,579.71 1,579.52 1,579.71 1,196.7K
17:25 1,579.88 1,579.98 1,579.50 1,579.55 4,552.9K
17:26 1,579.07 1,579.07 1,578.52 1,578.52 3,241.0K
17:27 1,578.59 1,578.59 1,578.13 1,578.13 3,544.5K
17:28 1,578.73 1,578.84 1,578.73 1,578.84 1,988.0K
17:29 1,578.51 1,578.87 1,578.45 1,578.87 1,134.1K
17:30 1,578.57 1,579.18 1,578.57 1,579.18 535.2K
17:31 1,579.40 1,579.99 1,579.33 1,579.90 562.7K
17:32 1,579.88 1,579.91 1,579.78 1,579.78 120.3K
17:33 1,579.80 1,579.98 1,579.80 1,579.98 320.9K
17:34 1,579.79 1,579.85 1,579.65 1,579.65 167.7K
17:35 1,579.72 1,580.68 1,579.66 1,580.68 2,910.1K
17:36 1,580.86 1,580.99 1,580.59 1,580.91 1,263.0K
17:37 1,581.12 1,581.12 1,580.89 1,581.02 855.8K
17:38 1,581.17 1,581.23 1,581.05 1,581.05 253.5K
17:39 1,580.65 1,582.20 1,580.64 1,582.20 4,443.6K
17:40 1,582.36 1,582.56 1,582.36 1,582.42 9,761.4K
17:41 1,581.88 1,582.42 1,581.88 1,582.33 2,243.9K
17:42 1,582.24 1,582.55 1,582.24 1,582.41 2,583.2K
17:43 1,582.23 1,582.23 1,581.98 1,582.10 1,062.3K
17:44 1,582.22 1,582.88 1,582.22 1,582.86 798.9K
17:45 1,582.95 1,582.95 1,582.22 1,582.22 383.0K
17:46 1,583.26 1,583.72 1,582.99 1,583.72 1,425.2K
17:47 1,583.81 1,583.99 1,583.10 1,583.10 5,869.4K
17:48 1,583.66 1,583.88 1,583.49 1,583.88 9,880.1K
17:49 1,583.97 1,584.19 1,583.97 1,584.19 3,432.7K
17:50 1,583.82 1,583.89 1,583.76 1,583.76 6,214.5K
17:51 1,583.29 1,583.68 1,583.29 1,583.68 1,495.0K
17:52 1,583.16 1,583.41 1,583.05 1,583.41 2,145.1K
17:53 1,583.29 1,583.52 1,583.29 1,583.41 827.6K
17:54 1,583.70 1,583.70 1,583.37 1,583.45 933.9K
17:55 1,583.34 1,583.42 1,582.75 1,583.15 1,441.9K
17:56 1,582.69 1,582.92 1,582.69 1,582.69 1,830.4K
17:57 1,583.14 1,583.14 1,582.85 1,583.04 2,509.3K
17:58 1,582.91 1,582.96 1,582.79 1,582.79 1,020.9K
17:59 1,582.57 1,582.57 1,582.29 1,582.47 2,802.2K
18:00 1,582.64 1,582.87 1,582.64 1,582.67 2,790.9K
18:01 1,582.59 1,582.88 1,582.59 1,582.61 2,859.8K
18:02 1,582.66 1,582.89 1,582.65 1,582.67 1,050.4K
18:03 1,582.76 1,583.07 1,582.69 1,583.07 1,940.4K
18:04 1,583.19 1,583.22 1,582.50 1,582.78 1,920.6K
18:05 1,582.74 1,583.32 1,582.74 1,583.32 815.0K
18:06 1,583.14 1,583.59 1,583.14 1,583.59 826.0K
18:07 1,583.59 1,583.59 1,581.74 1,581.74 2,445.3K
18:08 1,581.87 1,581.87 1,581.28 1,581.51 977.1K
18:09 1,581.78 1,581.78 1,581.03 1,581.04 2,198.7K
18:10 1,580.24 1,580.24 1,579.65 1,579.96 2,967.1K
18:11 1,580.14 1,580.14 1,579.45 1,579.78 1,106.4K
18:12 1,579.78 1,579.97 1,579.60 1,579.97 3,266.9K
18:13 1,579.84 1,579.94 1,579.84 1,579.94 1,091.4K
18:14 1,579.90 1,580.46 1,579.90 1,580.46 1,129.2K
18:15 1,580.36 1,580.46 1,580.30 1,580.46 732.8K
18:16 1,580.25 1,581.09 1,580.25 1,581.09 981.7K
18:17 1,581.31 1,581.70 1,581.31 1,581.70 278.7K
18:18 1,581.14 1,581.14 1,580.80 1,580.91 170.9K
18:19 1,580.86 1,580.86 1,580.78 1,580.78 369.7K
18:20 1,580.75 1,580.75 1,580.62 1,580.73 30.0K
18:21 1,580.70 1,580.70 1,580.56 1,580.67 1,272.3K
18:22 1,580.48 1,580.73 1,580.48 1,580.64 483.7K
18:23 1,580.84 1,580.94 1,580.84 1,580.94 447.4K
18:24 1,580.99 1,581.07 1,580.75 1,580.89 747.9K
18:25 1,581.12 1,581.12 1,580.65 1,580.65 1,557.5K
18:26 1,580.62 1,580.62 1,580.49 1,580.57 690.0K
18:27 1,580.67 1,580.97 1,580.64 1,580.97 756.2K
18:28 1,581.01 1,582.13 1,581.01 1,582.13 2,018.6K
18:29 1,582.29 1,582.29 1,581.87 1,581.87 525.9K
18:30 1,581.78 1,582.11 1,581.78 1,582.11 3,318.2K
18:31 1,582.32 1,582.39 1,582.08 1,582.39 1,408.6K
18:32 1,582.47 1,582.57 1,581.11 1,581.11 719.4K
18:33 1,581.02 1,581.49 1,581.02 1,581.49 1,174.6K
18:34 1,581.43 1,581.56 1,581.21 1,581.38 799.8K
18:35 1,581.88 1,582.73 1,581.88 1,582.40 506.7K
18:36 1,581.20 1,581.97 1,581.20 1,581.97 2,517.7K
18:37 1,581.59 1,581.66 1,581.39 1,581.66 1,214.6K
18:38 1,581.63 1,581.80 1,581.59 1,581.64 258.1K
18:39 1,580.74 1,581.95 1,580.74 1,581.52 1,809.6K
18:40 1,582.40 1,582.40 1,582.40 1,582.40 251.5K
18:51 1,583.95 1,583.95 1,583.95 1,583.95 3,380.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음