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 1,581.13 1,581.13 1,577.52 1,577.52 272.9K
09:51 1,577.53 1,577.53 1,575.15 1,575.33 1,932.7K
09:52 1,574.33 1,574.99 1,574.33 1,574.99 2,377.4K
09:53 1,574.89 1,574.89 1,574.35 1,574.35 1,169.9K
09:54 1,574.32 1,574.73 1,574.29 1,574.73 575.8K
09:55 1,574.80 1,575.74 1,574.80 1,575.74 409.9K
09:56 1,575.43 1,575.43 1,575.04 1,575.28 1,490.1K
09:57 1,575.20 1,575.67 1,575.20 1,575.67 1,843.7K
09:58 1,575.40 1,575.91 1,575.40 1,575.91 2,308.3K
09:59 1,576.03 1,576.03 1,575.03 1,575.49 1,323.3K
10:00 1,575.85 1,575.85 1,572.30 1,572.30 3,703.9K
10:01 1,571.60 1,572.21 1,571.10 1,571.10 5,521.5K
10:02 1,571.57 1,572.12 1,571.57 1,571.92 2,819.6K
10:03 1,571.98 1,572.08 1,571.42 1,572.08 4,267.7K
10:04 1,572.15 1,574.35 1,572.15 1,574.33 6,636.9K
10:05 1,574.93 1,574.93 1,574.22 1,574.22 6,824.3K
10:06 1,574.12 1,574.12 1,572.43 1,572.43 2,849.8K
10:07 1,572.41 1,572.50 1,572.34 1,572.41 3,409.6K
10:08 1,570.91 1,570.91 1,569.31 1,569.98 13,615.8K
10:09 1,570.46 1,570.46 1,569.60 1,569.60 3,844.1K
10:10 1,569.00 1,569.10 1,568.81 1,568.91 5,426.7K
10:11 1,568.77 1,569.41 1,568.77 1,569.00 3,493.1K
10:12 1,569.60 1,569.60 1,568.71 1,568.93 1,741.5K
10:13 1,568.54 1,569.64 1,568.54 1,569.64 2,611.9K
10:14 1,570.20 1,570.30 1,569.77 1,569.77 2,238.7K
10:15 1,569.77 1,570.14 1,569.19 1,569.19 3,805.8K
10:16 1,568.85 1,568.85 1,567.54 1,567.54 8,432.4K
10:17 1,567.72 1,567.92 1,567.57 1,567.92 2,374.1K
10:18 1,567.48 1,567.48 1,566.77 1,566.77 3,306.3K
10:19 1,566.49 1,566.49 1,566.39 1,566.45 10,591.8K
10:20 1,565.40 1,565.40 1,564.86 1,565.03 17,973.1K
10:21 1,565.07 1,566.14 1,565.07 1,565.35 16,284.4K
10:22 1,565.36 1,565.36 1,564.66 1,564.66 5,443.9K
10:23 1,564.25 1,564.25 1,563.59 1,563.59 4,056.5K
10:24 1,563.04 1,563.88 1,563.04 1,563.88 7,139.3K
10:25 1,563.24 1,564.50 1,563.14 1,564.50 5,183.1K
10:26 1,565.21 1,565.21 1,564.08 1,564.08 5,506.6K
10:27 1,564.60 1,564.60 1,564.11 1,564.11 4,915.2K
10:28 1,564.22 1,564.75 1,564.22 1,564.26 3,070.4K
10:29 1,563.51 1,564.06 1,563.51 1,564.06 2,035.1K
10:30 1,564.23 1,564.80 1,563.78 1,564.80 3,083.7K
10:31 1,564.96 1,565.95 1,564.95 1,564.95 6,556.5K
10:32 1,565.21 1,565.30 1,564.14 1,564.14 3,178.3K
10:33 1,564.45 1,564.75 1,564.45 1,564.75 2,250.1K
10:34 1,564.53 1,564.95 1,564.31 1,564.95 2,611.9K
10:35 1,564.69 1,564.77 1,563.83 1,563.83 7,078.4K
10:36 1,564.16 1,566.16 1,564.10 1,566.16 7,737.4K
10:37 1,565.35 1,565.35 1,564.70 1,564.70 3,199.6K
10:38 1,564.57 1,564.77 1,564.08 1,564.08 3,811.4K
10:39 1,563.85 1,564.30 1,563.85 1,564.26 457.2K
10:40 1,564.16 1,564.17 1,563.95 1,564.14 2,174.5K
10:41 1,563.87 1,564.21 1,563.78 1,564.21 3,683.3K
10:42 1,564.25 1,564.39 1,563.95 1,564.39 3,878.1K
10:43 1,564.06 1,564.06 1,563.92 1,563.96 394.0K
10:44 1,564.27 1,564.27 1,563.99 1,563.99 2,379.1K
10:45 1,563.77 1,563.77 1,562.81 1,562.81 5,647.3K
10:46 1,562.60 1,562.60 1,561.71 1,561.71 2,064.4K
10:47 1,560.88 1,561.09 1,560.52 1,560.52 6,152.1K
10:48 1,560.38 1,560.38 1,559.77 1,560.07 3,621.2K
10:49 1,559.67 1,560.13 1,559.58 1,559.58 13,964.4K
10:50 1,559.36 1,560.18 1,559.36 1,560.18 6,436.2K
10:51 1,560.18 1,561.40 1,560.18 1,561.40 3,299.8K
10:52 1,561.01 1,562.00 1,560.92 1,562.00 7,043.8K
10:53 1,562.09 1,562.31 1,562.09 1,562.12 3,451.1K
10:54 1,562.41 1,562.41 1,561.67 1,561.67 2,813.8K
10:55 1,561.49 1,561.73 1,561.47 1,561.73 1,196.4K
10:56 1,561.24 1,562.08 1,561.24 1,562.08 2,779.5K
10:57 1,562.19 1,562.26 1,562.07 1,562.13 675.0K
10:58 1,562.55 1,562.55 1,562.43 1,562.49 1,542.3K
10:59 1,563.16 1,563.75 1,563.16 1,563.49 2,688.2K
11:00 1,563.70 1,564.27 1,563.68 1,564.27 1,028.1K
11:01 1,564.42 1,564.92 1,564.30 1,564.92 3,431.6K
11:02 1,564.61 1,565.02 1,564.61 1,564.86 3,915.1K
11:03 1,564.41 1,564.50 1,564.22 1,564.27 5,025.2K
11:04 1,563.99 1,564.45 1,563.99 1,564.13 1,110.0K
11:05 1,563.90 1,563.90 1,563.51 1,563.84 2,723.0K
11:06 1,564.23 1,564.23 1,563.86 1,563.87 1,121.4K
11:07 1,563.66 1,564.74 1,563.46 1,564.74 1,926.7K
11:08 1,565.03 1,566.43 1,565.01 1,566.43 3,499.5K
11:09 1,566.20 1,566.63 1,565.55 1,565.55 9,633.9K
11:10 1,565.64 1,565.99 1,565.51 1,565.51 1,788.4K
11:11 1,564.35 1,565.42 1,564.35 1,565.42 3,066.1K
11:12 1,566.05 1,566.37 1,566.05 1,566.23 721.9K
11:13 1,566.43 1,567.66 1,566.43 1,567.66 6,106.4K
11:14 1,567.96 1,568.78 1,567.96 1,568.29 5,616.6K
11:15 1,568.49 1,568.86 1,568.13 1,568.13 3,379.3K
11:16 1,568.14 1,568.14 1,567.56 1,567.56 787.7K
11:17 1,567.75 1,567.78 1,567.64 1,567.64 803.0K
11:18 1,567.43 1,567.43 1,566.62 1,566.62 1,673.0K
11:19 1,566.83 1,566.86 1,566.69 1,566.86 896.1K
11:20 1,566.90 1,566.90 1,565.98 1,565.98 2,305.6K
11:21 1,566.28 1,566.28 1,565.72 1,565.83 2,210.5K
11:22 1,565.75 1,565.78 1,565.41 1,565.78 3,432.2K
11:23 1,565.78 1,565.93 1,565.78 1,565.93 1,600.6K
11:24 1,566.13 1,566.13 1,565.93 1,565.97 722.4K
11:25 1,565.97 1,566.34 1,565.74 1,566.34 2,977.3K
11:26 1,567.03 1,567.57 1,567.03 1,567.57 3,403.1K
11:27 1,567.73 1,568.27 1,567.73 1,567.79 2,463.6K
11:28 1,567.86 1,567.86 1,567.25 1,567.25 3,611.7K
11:29 1,566.43 1,567.29 1,566.43 1,567.29 1,599.0K
11:30 1,567.05 1,567.05 1,566.10 1,566.10 2,951.6K
11:31 1,566.26 1,566.26 1,565.99 1,565.99 632.6K
11:32 1,566.19 1,566.19 1,565.83 1,565.96 1,424.1K
11:33 1,566.10 1,566.89 1,566.10 1,566.89 1,738.3K
11:34 1,566.79 1,566.96 1,566.44 1,566.44 1,585.6K
11:35 1,566.51 1,566.65 1,566.51 1,566.56 907.7K
11:36 1,566.62 1,567.53 1,566.62 1,567.53 2,783.7K
11:37 1,567.76 1,568.24 1,567.76 1,568.18 1,348.0K
11:38 1,568.52 1,568.70 1,568.52 1,568.70 2,015.4K
11:39 1,568.77 1,568.77 1,567.66 1,567.75 1,571.3K
11:40 1,567.03 1,567.03 1,566.52 1,566.83 623.2K
11:41 1,566.90 1,567.33 1,566.89 1,567.20 814.1K
11:42 1,567.20 1,567.53 1,567.20 1,567.53 586.4K
11:43 1,567.66 1,567.80 1,567.51 1,567.80 935.5K
11:44 1,567.86 1,567.86 1,567.65 1,567.65 263.1K
11:45 1,567.74 1,567.74 1,567.71 1,567.74 326.4K
11:46 1,567.93 1,568.42 1,567.76 1,568.42 7,375.1K
11:47 1,568.06 1,568.51 1,568.06 1,568.48 3,268.0K
11:48 1,568.61 1,569.06 1,568.61 1,569.06 2,099.1K
11:49 1,569.52 1,569.85 1,569.30 1,569.30 3,234.4K
11:50 1,569.68 1,569.68 1,569.28 1,569.47 3,171.5K
11:51 1,569.58 1,569.58 1,569.11 1,569.11 2,560.1K
11:52 1,568.58 1,569.03 1,568.58 1,569.02 2,039.7K
11:53 1,568.89 1,568.96 1,568.80 1,568.80 305.7K
11:54 1,568.48 1,568.93 1,568.22 1,568.22 1,223.1K
11:55 1,568.44 1,568.44 1,567.90 1,568.14 983.3K
11:56 1,568.29 1,568.29 1,567.65 1,568.08 3,744.2K
11:57 1,568.12 1,568.12 1,567.54 1,567.54 2,474.8K
11:58 1,567.33 1,567.47 1,567.18 1,567.29 2,789.3K
11:59 1,567.17 1,567.60 1,567.02 1,567.02 1,855.2K
12:00 1,566.92 1,567.30 1,566.84 1,567.30 732.7K
12:01 1,567.47 1,567.47 1,567.25 1,567.41 603.3K
12:02 1,567.58 1,568.25 1,567.58 1,568.25 2,549.8K
12:03 1,568.46 1,570.48 1,568.46 1,570.48 3,158.7K
12:04 1,570.89 1,571.92 1,570.86 1,571.92 4,994.6K
12:05 1,571.34 1,571.63 1,571.34 1,571.63 1,655.2K
12:06 1,571.51 1,571.68 1,571.51 1,571.55 812.8K
12:07 1,571.35 1,571.67 1,571.10 1,571.67 4,145.3K
12:08 1,571.98 1,571.98 1,571.53 1,571.66 5,242.4K
12:09 1,570.80 1,571.36 1,570.73 1,570.73 1,138.8K
12:10 1,570.59 1,571.02 1,570.37 1,570.93 779.6K
12:11 1,570.70 1,570.80 1,570.34 1,570.80 4,151.5K
12:12 1,570.77 1,570.77 1,570.57 1,570.57 7,498.4K
12:13 1,570.50 1,570.50 1,569.89 1,569.89 2,522.2K
12:14 1,569.00 1,569.14 1,568.95 1,568.95 1,990.6K
12:15 1,568.63 1,568.75 1,568.04 1,568.04 1,718.0K
12:16 1,568.14 1,568.14 1,567.59 1,567.59 1,196.6K
12:17 1,567.52 1,568.48 1,567.52 1,567.91 946.3K
12:18 1,567.97 1,568.47 1,567.97 1,568.47 1,457.4K
12:19 1,568.39 1,568.39 1,567.37 1,567.60 1,933.7K
12:20 1,567.59 1,567.71 1,567.59 1,567.64 366.0K
12:21 1,567.91 1,568.41 1,567.91 1,568.41 620.3K
12:22 1,568.32 1,568.71 1,568.27 1,568.64 2,268.4K
12:23 1,568.80 1,569.05 1,568.75 1,568.75 214.8K
12:24 1,568.35 1,568.67 1,568.35 1,568.67 400.3K
12:25 1,568.74 1,568.80 1,568.74 1,568.76 513.4K
12:26 1,568.78 1,568.78 1,567.41 1,567.41 1,712.0K
12:27 1,567.42 1,567.68 1,567.36 1,567.68 964.4K
12:28 1,567.58 1,567.58 1,567.12 1,567.38 1,857.9K
12:29 1,567.38 1,567.89 1,567.38 1,567.79 130.6K
12:30 1,567.46 1,567.46 1,566.59 1,566.59 3,277.6K
12:31 1,566.53 1,566.95 1,566.53 1,566.82 1,622.6K
12:32 1,566.35 1,566.35 1,562.81 1,563.04 16,231.4K
12:33 1,562.53 1,562.53 1,561.39 1,561.39 8,463.0K
12:34 1,561.73 1,561.82 1,561.58 1,561.66 2,515.0K
12:35 1,561.69 1,561.69 1,560.17 1,560.17 3,567.4K
12:36 1,560.40 1,560.80 1,559.92 1,560.80 4,263.7K
12:37 1,561.14 1,562.10 1,560.98 1,562.10 2,051.2K
12:38 1,562.29 1,562.29 1,561.84 1,561.84 1,291.0K
12:39 1,561.78 1,562.73 1,561.78 1,562.73 3,059.0K
12:40 1,563.19 1,563.19 1,562.80 1,562.85 4,434.5K
12:41 1,562.93 1,563.84 1,562.93 1,563.84 1,136.2K
12:42 1,564.93 1,564.93 1,564.14 1,564.24 2,126.6K
12:43 1,563.59 1,563.59 1,563.17 1,563.31 10,264.6K
12:44 1,563.96 1,563.96 1,563.59 1,563.69 4,555.2K
12:45 1,563.15 1,563.15 1,563.05 1,563.13 4,030.5K
12:46 1,562.39 1,562.44 1,561.78 1,561.78 2,152.2K
12:47 1,561.85 1,561.85 1,561.42 1,561.42 187.5K
12:48 1,561.45 1,562.18 1,561.45 1,562.18 3,690.0K
12:49 1,561.60 1,561.68 1,561.50 1,561.50 6,655.4K
12:50 1,561.66 1,562.01 1,561.54 1,562.01 16,968.4K
12:51 1,562.28 1,563.20 1,562.28 1,563.20 1,699.6K
12:52 1,563.42 1,563.50 1,562.96 1,562.96 831.4K
12:53 1,563.47 1,564.84 1,563.47 1,564.84 2,633.0K
12:54 1,565.49 1,566.18 1,565.49 1,565.57 3,565.7K
12:55 1,565.94 1,565.94 1,565.37 1,565.37 6,401.4K
12:56 1,564.78 1,564.78 1,564.62 1,564.62 1,173.2K
12:57 1,564.79 1,565.47 1,564.79 1,565.47 3,147.6K
12:58 1,565.47 1,565.83 1,565.47 1,565.76 661.6K
12:59 1,565.74 1,566.07 1,565.74 1,565.99 348.8K
13:00 1,566.07 1,566.07 1,565.67 1,565.67 1,194.0K
13:01 1,565.43 1,565.54 1,565.36 1,565.46 178.5K
13:02 1,565.57 1,565.57 1,565.48 1,565.51 1,922.0K
13:03 1,565.48 1,565.48 1,564.97 1,564.97 287.3K
13:04 1,564.88 1,565.15 1,564.88 1,565.15 80.4K
13:05 1,564.95 1,565.05 1,564.94 1,565.05 96.6K
13:06 1,564.95 1,565.20 1,564.95 1,565.20 1,209.2K
13:07 1,565.34 1,565.83 1,565.26 1,565.73 462.3K
13:08 1,565.96 1,566.47 1,565.96 1,566.47 2,895.1K
13:09 1,566.45 1,566.51 1,566.27 1,566.51 412.6K
13:10 1,566.43 1,566.70 1,566.43 1,566.57 1,730.5K
13:11 1,566.55 1,566.55 1,566.21 1,566.24 160.8K
13:12 1,566.29 1,566.51 1,566.29 1,566.51 148.7K
13:13 1,566.48 1,566.51 1,565.64 1,565.64 1,514.0K
13:14 1,565.89 1,565.89 1,565.44 1,565.77 159.2K
13:15 1,565.75 1,565.78 1,565.65 1,565.65 312.9K
13:16 1,565.32 1,565.44 1,564.87 1,564.87 3,505.1K
13:17 1,564.82 1,564.82 1,564.74 1,564.82 1,413.2K
13:18 1,564.37 1,565.12 1,564.31 1,564.56 5,428.6K
13:19 1,564.60 1,565.04 1,564.60 1,565.04 6,080.3K
13:20 1,564.29 1,564.36 1,564.13 1,564.13 4,181.2K
13:21 1,563.90 1,564.11 1,563.90 1,564.11 1,071.2K
13:22 1,564.15 1,564.60 1,564.15 1,564.60 2,192.6K
13:23 1,564.70 1,564.90 1,564.70 1,564.90 3,401.0K
13:24 1,565.27 1,565.75 1,565.27 1,565.65 3,270.2K
13:25 1,565.58 1,566.94 1,565.14 1,566.94 4,819.4K
13:26 1,567.29 1,567.85 1,567.29 1,567.85 4,798.9K
13:27 1,568.42 1,569.75 1,568.42 1,569.75 9,827.2K
13:28 1,569.58 1,570.60 1,569.56 1,570.02 5,210.3K
13:29 1,569.63 1,569.63 1,569.19 1,569.63 2,335.2K
13:30 1,569.61 1,569.71 1,569.61 1,569.63 851.3K
13:31 1,569.22 1,569.27 1,568.87 1,569.27 760.7K
13:32 1,569.14 1,569.14 1,568.41 1,568.41 500.6K
13:33 1,568.23 1,568.30 1,568.21 1,568.21 598.5K
13:34 1,568.04 1,568.25 1,568.04 1,568.25 432.8K
13:35 1,568.25 1,568.35 1,568.25 1,568.34 1,286.5K
13:36 1,568.34 1,568.65 1,568.34 1,568.45 9,350.3K
13:37 1,568.55 1,568.61 1,568.55 1,568.57 231.2K
13:38 1,568.77 1,569.00 1,568.72 1,568.72 2,809.5K
13:39 1,568.43 1,568.91 1,568.27 1,568.91 973.9K
13:40 1,568.86 1,569.04 1,568.86 1,569.04 563.1K
13:41 1,569.19 1,569.23 1,568.58 1,568.58 353.4K
13:42 1,568.42 1,568.49 1,568.23 1,568.23 1,621.1K
13:43 1,568.37 1,568.40 1,568.18 1,568.40 2,167.4K
13:44 1,568.41 1,568.56 1,568.23 1,568.37 4,255.6K
13:45 1,568.28 1,568.28 1,567.41 1,567.55 1,311.4K
13:46 1,567.65 1,567.65 1,567.44 1,567.64 945.9K
13:47 1,567.69 1,567.69 1,567.58 1,567.62 1,001.6K
13:48 1,566.80 1,566.99 1,566.65 1,566.99 1,948.3K
13:49 1,567.06 1,567.24 1,566.08 1,566.08 929.1K
13:50 1,566.30 1,566.58 1,566.30 1,566.58 342.2K
13:51 1,566.23 1,566.63 1,566.23 1,566.63 357.9K
13:52 1,566.29 1,566.92 1,566.29 1,566.92 918.2K
13:53 1,567.05 1,567.13 1,567.04 1,567.10 322.7K
13:54 1,567.19 1,567.19 1,566.20 1,566.86 6,042.9K
13:55 1,566.74 1,566.74 1,565.40 1,565.40 7,528.7K
13:56 1,565.81 1,565.95 1,565.64 1,565.95 3,399.4K
13:57 1,566.23 1,566.46 1,566.23 1,566.37 2,293.3K
13:58 1,566.83 1,567.37 1,566.83 1,567.37 1,784.6K
13:59 1,567.41 1,567.64 1,567.36 1,567.47 1,461.3K
14:00 1,567.69 1,567.98 1,567.69 1,567.79 311.9K
14:01 1,567.79 1,567.89 1,567.71 1,567.71 179.7K
14:02 1,567.71 1,568.08 1,567.71 1,568.08 8.9K
14:03 1,568.18 1,568.26 1,568.12 1,568.26 66.5K
14:04 1,568.07 1,569.21 1,568.07 1,569.21 960.9K
14:05 1,570.08 1,570.08 1,568.76 1,568.93 2,052.9K
14:06 1,568.87 1,569.02 1,568.87 1,568.92 1,099.1K
14:07 1,568.73 1,568.76 1,568.52 1,568.52 1,673.1K
14:08 1,568.65 1,568.65 1,568.49 1,568.49 674.9K
14:09 1,568.42 1,568.42 1,568.01 1,568.01 620.4K
14:10 1,568.08 1,568.08 1,567.81 1,567.93 634.7K
14:11 1,568.17 1,568.17 1,567.87 1,567.99 2,032.2K
14:12 1,568.05 1,568.05 1,567.39 1,567.39 2,141.9K
14:13 1,567.37 1,567.37 1,567.33 1,567.34 3,360.5K
14:14 1,567.38 1,567.38 1,566.89 1,566.89 379.1K
14:15 1,566.89 1,566.98 1,566.89 1,566.97 58.2K
14:16 1,567.54 1,567.54 1,567.20 1,567.46 1,309.7K
14:17 1,567.56 1,567.56 1,567.31 1,567.44 172.9K
14:18 1,568.04 1,568.12 1,567.94 1,568.06 1,251.5K
14:19 1,568.06 1,568.16 1,567.90 1,568.16 829.7K
14:20 1,568.09 1,568.15 1,568.09 1,568.10 711.7K
14:21 1,567.93 1,567.93 1,567.00 1,567.49 2,281.9K
14:22 1,567.49 1,567.49 1,567.19 1,567.19 650.2K
14:23 1,567.18 1,567.34 1,567.18 1,567.34 133.8K
14:24 1,566.97 1,566.97 1,566.83 1,566.83 962.2K
14:25 1,566.87 1,567.44 1,566.87 1,567.44 363.0K
14:26 1,567.66 1,567.66 1,567.32 1,567.32 515.0K
14:27 1,567.42 1,567.65 1,567.42 1,567.65 625.1K
14:28 1,567.83 1,568.33 1,567.83 1,568.33 1,412.8K
14:29 1,568.46 1,569.02 1,568.46 1,569.02 564.2K
14:30 1,569.00 1,569.55 1,569.00 1,569.55 2,716.3K
14:31 1,569.69 1,570.21 1,569.69 1,570.21 315.2K
14:32 1,570.16 1,570.22 1,570.14 1,570.22 819.1K
14:33 1,570.66 1,570.66 1,570.38 1,570.65 1,260.4K
14:34 1,570.75 1,571.37 1,570.75 1,571.20 861.9K
14:35 1,571.14 1,571.28 1,571.14 1,571.28 3,089.9K
14:36 1,571.32 1,571.32 1,571.20 1,571.20 62.0K
14:37 1,571.30 1,571.30 1,570.92 1,570.92 790.8K
14:38 1,571.12 1,571.12 1,570.75 1,571.05 1,038.6K
14:39 1,571.08 1,571.41 1,571.05 1,571.41 1,102.0K
14:40 1,571.32 1,571.61 1,571.32 1,571.59 292.7K
14:41 1,571.87 1,571.87 1,571.69 1,571.83 1,173.6K
14:42 1,571.91 1,571.91 1,571.13 1,571.21 749.6K
14:43 1,571.20 1,571.30 1,571.20 1,571.30 314.3K
14:44 1,571.33 1,571.40 1,571.13 1,571.40 511.2K
14:45 1,571.42 1,571.50 1,571.37 1,571.37 338.2K
14:46 1,571.31 1,571.31 1,570.56 1,570.56 1,375.4K
14:47 1,570.53 1,570.89 1,570.53 1,570.89 130.6K
14:48 1,571.02 1,571.26 1,571.02 1,571.26 1,130.1K
14:49 1,571.27 1,571.85 1,571.27 1,571.85 1,416.1K
14:50 1,571.81 1,571.81 1,570.94 1,571.01 281.3K
14:51 1,570.71 1,570.78 1,570.67 1,570.78 918.6K
14:52 1,570.90 1,570.90 1,570.79 1,570.79 111.0K
14:53 1,570.91 1,571.61 1,570.91 1,571.61 606.6K
14:54 1,571.69 1,571.79 1,571.17 1,571.17 407.5K
14:55 1,571.21 1,571.31 1,571.08 1,571.08 193.7K
14:56 1,571.08 1,571.68 1,571.08 1,571.68 622.0K
14:57 1,571.84 1,571.92 1,571.84 1,571.85 108.4K
14:58 1,571.85 1,571.85 1,571.58 1,571.61 184.4K
14:59 1,571.30 1,571.44 1,569.99 1,569.99 2,614.7K
15:00 1,568.86 1,568.86 1,567.83 1,567.83 4,934.8K
15:01 1,567.31 1,567.40 1,567.18 1,567.40 2,092.2K
15:02 1,567.18 1,567.20 1,566.81 1,566.81 499.1K
15:03 1,566.88 1,567.05 1,566.88 1,567.05 1,202.0K
15:04 1,567.24 1,567.48 1,567.24 1,567.48 838.8K
15:05 1,567.42 1,568.37 1,567.42 1,568.37 6,153.3K
15:06 1,568.20 1,568.20 1,567.81 1,567.81 435.3K
15:07 1,567.81 1,567.81 1,567.64 1,567.64 315.0K
15:08 1,567.65 1,567.68 1,566.93 1,566.93 1,462.4K
15:09 1,567.02 1,567.58 1,566.95 1,567.58 112.1K
15:10 1,567.70 1,567.71 1,567.45 1,567.71 1,872.7K
15:11 1,567.95 1,567.95 1,567.72 1,567.72 571.2K
15:12 1,567.18 1,567.29 1,567.18 1,567.29 178.7K
15:13 1,567.36 1,567.57 1,566.98 1,567.57 720.5K
15:14 1,567.90 1,568.34 1,567.90 1,568.28 214.7K
15:15 1,568.32 1,568.45 1,568.00 1,568.00 983.4K
15:16 1,567.73 1,567.73 1,567.48 1,567.48 165.4K
15:17 1,567.32 1,567.32 1,566.67 1,566.71 2,063.9K
15:18 1,566.56 1,566.83 1,566.56 1,566.83 402.8K
15:19 1,565.63 1,566.13 1,565.63 1,566.11 1,385.2K
15:20 1,566.21 1,566.21 1,565.95 1,565.96 400.3K
15:21 1,566.06 1,566.06 1,565.38 1,565.39 306.1K
15:22 1,565.38 1,565.65 1,565.38 1,565.65 191.8K
15:23 1,565.65 1,565.68 1,565.61 1,565.61 1,186.7K
15:24 1,565.49 1,566.05 1,565.49 1,565.87 543.9K
15:25 1,565.73 1,565.73 1,565.45 1,565.54 1,499.4K
15:26 1,565.37 1,565.37 1,565.05 1,565.15 2,717.0K
15:27 1,565.23 1,565.26 1,565.14 1,565.17 598.6K
15:28 1,564.97 1,565.12 1,564.45 1,564.52 660.9K
15:29 1,564.52 1,564.52 1,563.37 1,563.37 3,355.8K
15:30 1,563.37 1,563.37 1,562.89 1,563.03 1,965.3K
15:31 1,562.98 1,563.45 1,562.98 1,563.45 1,203.2K
15:32 1,563.56 1,563.97 1,563.56 1,563.97 644.4K
15:33 1,564.00 1,564.00 1,563.62 1,563.62 124.0K
15:34 1,563.87 1,564.03 1,563.87 1,564.03 466.5K
15:35 1,564.03 1,565.40 1,564.03 1,565.40 952.8K
15:36 1,565.51 1,566.59 1,565.51 1,566.23 765.1K
15:37 1,566.78 1,567.04 1,566.58 1,566.63 2,340.0K
15:38 1,566.44 1,566.61 1,566.44 1,566.58 2,752.6K
15:39 1,567.03 1,567.55 1,566.91 1,567.44 1,248.6K
15:40 1,567.97 1,568.51 1,567.97 1,568.51 1,071.8K
15:41 1,568.35 1,568.61 1,568.15 1,568.15 869.8K
15:42 1,567.95 1,567.95 1,567.46 1,567.46 326.3K
15:43 1,567.45 1,567.57 1,567.40 1,567.40 400.2K
15:44 1,567.20 1,567.67 1,567.20 1,567.67 391.6K
15:45 1,567.57 1,567.83 1,567.57 1,567.83 115.0K
15:46 1,567.72 1,567.79 1,567.69 1,567.79 413.5K
15:47 1,568.01 1,568.01 1,567.46 1,567.46 1,143.5K
15:48 1,567.18 1,567.31 1,567.18 1,567.31 1,437.9K
15:49 1,567.31 1,567.55 1,567.31 1,567.32 219.1K
15:50 1,567.16 1,567.65 1,567.16 1,567.45 680.7K
15:51 1,567.42 1,567.42 1,567.03 1,567.03 1,094.8K
15:52 1,567.00 1,567.07 1,566.53 1,566.53 600.7K
15:53 1,566.55 1,566.55 1,566.30 1,566.32 1,010.8K
15:54 1,565.80 1,565.83 1,565.63 1,565.83 1,954.4K
15:55 1,565.89 1,565.89 1,565.82 1,565.85 429.2K
15:56 1,565.81 1,566.00 1,565.81 1,566.00 126.7K
15:57 1,566.03 1,566.43 1,566.00 1,566.43 779.9K
15:58 1,567.16 1,567.56 1,567.16 1,567.47 598.8K
15:59 1,567.76 1,568.09 1,567.69 1,568.09 777.1K
16:00 1,568.00 1,568.00 1,567.77 1,567.87 488.8K
16:01 1,567.79 1,568.09 1,567.63 1,568.09 1,481.0K
16:02 1,568.21 1,568.32 1,568.06 1,568.06 453.5K
16:03 1,568.01 1,568.02 1,567.75 1,568.02 163.4K
16:04 1,568.11 1,568.24 1,568.10 1,568.24 562.4K
16:05 1,568.30 1,568.30 1,568.13 1,568.13 177.7K
16:06 1,568.20 1,568.22 1,568.01 1,568.01 547.9K
16:07 1,568.01 1,568.01 1,567.20 1,567.20 1,036.6K
16:08 1,567.01 1,567.01 1,566.90 1,566.97 368.6K
16:09 1,567.16 1,567.16 1,566.95 1,566.95 86.1K
16:10 1,567.02 1,567.02 1,566.83 1,566.83 19.4K
16:11 1,566.87 1,566.95 1,566.84 1,566.95 97.9K
16:12 1,567.00 1,567.03 1,566.90 1,567.03 76.3K
16:13 1,567.34 1,567.51 1,567.34 1,567.51 186.3K
16:14 1,567.45 1,567.57 1,567.36 1,567.48 353.2K
16:15 1,567.41 1,567.44 1,567.39 1,567.44 753.1K
16:16 1,567.44 1,567.52 1,567.44 1,567.46 969.9K
16:17 1,567.39 1,567.64 1,567.37 1,567.37 782.1K
16:18 1,567.23 1,567.26 1,567.16 1,567.16 828.3K
16:19 1,566.91 1,566.98 1,566.84 1,566.84 863.6K
16:20 1,566.84 1,566.84 1,566.35 1,566.53 1,191.9K
16:21 1,566.06 1,566.06 1,564.72 1,564.72 5,301.3K
16:22 1,564.79 1,564.87 1,564.79 1,564.85 548.2K
16:23 1,564.79 1,564.79 1,564.52 1,564.62 855.7K
16:24 1,564.62 1,564.68 1,564.57 1,564.68 346.0K
16:25 1,564.99 1,565.20 1,564.99 1,565.20 85.9K
16:26 1,565.43 1,565.43 1,565.35 1,565.35 131.7K
16:27 1,565.36 1,565.50 1,565.36 1,565.50 438.9K
16:28 1,565.72 1,565.79 1,565.72 1,565.79 53.7K
16:29 1,565.74 1,565.81 1,565.74 1,565.81 131.2K
16:30 1,565.71 1,565.84 1,565.71 1,565.81 166.3K
16:31 1,565.08 1,565.08 1,564.88 1,564.94 630.1K
16:32 1,564.61 1,564.85 1,564.61 1,564.85 558.0K
16:33 1,564.85 1,565.70 1,564.85 1,565.70 797.9K
16:34 1,565.89 1,566.74 1,565.82 1,565.82 3,517.6K
16:35 1,565.82 1,566.72 1,565.82 1,566.56 1,295.7K
16:36 1,566.56 1,567.09 1,566.56 1,567.09 850.0K
16:37 1,567.29 1,567.29 1,566.63 1,567.14 2,459.8K
16:38 1,567.77 1,569.90 1,567.77 1,568.40 10,996.9K
16:39 1,568.29 1,568.36 1,567.64 1,567.85 1,247.3K
16:40 1,567.92 1,567.92 1,567.13 1,567.33 837.0K
16:41 1,567.03 1,567.08 1,567.01 1,567.08 435.4K
16:42 1,567.13 1,567.41 1,567.08 1,567.41 1,824.9K
16:43 1,567.41 1,567.41 1,567.06 1,567.06 62.2K
16:44 1,567.06 1,567.06 1,566.89 1,566.99 416.9K
16:45 1,566.90 1,566.90 1,566.75 1,566.88 188.7K
16:46 1,566.91 1,566.91 1,565.79 1,565.79 888.4K
16:47 1,565.96 1,565.96 1,565.52 1,565.52 6,694.9K
16:48 1,565.41 1,565.63 1,565.27 1,565.63 3,324.8K
16:49 1,565.63 1,565.63 1,565.29 1,565.39 1,380.9K
16:50 1,565.56 1,565.66 1,565.45 1,565.45 693.6K
16:51 1,564.11 1,564.27 1,564.11 1,564.27 801.4K
16:52 1,564.59 1,564.69 1,564.27 1,564.27 2,209.5K
16:53 1,564.14 1,564.55 1,564.14 1,564.48 607.8K
16:54 1,564.57 1,564.78 1,564.41 1,564.78 457.4K
16:55 1,564.79 1,565.00 1,564.79 1,565.00 427.4K
16:56 1,565.14 1,565.14 1,564.93 1,565.06 310.3K
16:57 1,565.10 1,565.25 1,564.92 1,565.25 549.9K
16:58 1,565.57 1,565.77 1,565.39 1,565.77 342.6K
16:59 1,565.66 1,565.81 1,565.58 1,565.74 297.5K
17:00 1,565.91 1,566.06 1,565.39 1,565.39 2,502.4K
17:01 1,565.69 1,565.69 1,565.60 1,565.60 232.1K
17:02 1,565.65 1,565.69 1,565.40 1,565.40 98.8K
17:03 1,565.27 1,565.30 1,565.08 1,565.08 179.9K
17:04 1,564.89 1,565.20 1,564.89 1,565.18 716.5K
17:05 1,565.18 1,565.51 1,565.18 1,565.51 238.4K
17:06 1,565.64 1,565.75 1,565.59 1,565.59 704.1K
17:07 1,565.59 1,566.02 1,565.59 1,566.02 249.0K
17:08 1,565.54 1,566.30 1,565.54 1,566.30 124.0K
17:09 1,566.33 1,566.39 1,566.27 1,566.39 394.1K
17:10 1,565.22 1,565.48 1,565.11 1,565.11 1,201.8K
17:11 1,564.71 1,564.71 1,563.28 1,563.28 5,652.6K
17:12 1,563.41 1,563.48 1,563.40 1,563.48 1,310.5K
17:13 1,563.59 1,563.59 1,563.45 1,563.58 177.1K
17:14 1,563.68 1,563.91 1,563.68 1,563.68 471.4K
17:15 1,563.71 1,563.71 1,563.15 1,563.15 2,710.6K
17:16 1,562.65 1,562.76 1,562.63 1,562.76 1,118.9K
17:17 1,562.64 1,562.64 1,562.09 1,562.24 1,143.0K
17:18 1,562.06 1,562.06 1,561.64 1,561.68 1,012.0K
17:19 1,561.51 1,561.77 1,561.51 1,561.77 1,399.2K
17:20 1,561.60 1,561.69 1,561.43 1,561.65 268.2K
17:21 1,561.52 1,562.42 1,561.52 1,562.42 1,726.7K
17:22 1,562.67 1,562.73 1,562.58 1,562.73 127.6K
17:23 1,562.62 1,562.66 1,562.57 1,562.66 460.3K
17:24 1,563.03 1,563.10 1,562.60 1,562.60 574.6K
17:25 1,562.88 1,562.88 1,562.58 1,562.80 187.7K
17:26 1,562.94 1,562.94 1,562.58 1,562.80 1,913.7K
17:27 1,563.11 1,563.18 1,562.91 1,563.18 1,269.0K
17:28 1,563.16 1,563.45 1,562.56 1,563.45 2,278.4K
17:29 1,564.08 1,564.91 1,564.08 1,564.41 1,151.3K
17:30 1,564.90 1,565.03 1,564.75 1,564.75 915.1K
17:31 1,564.67 1,564.70 1,563.89 1,563.89 999.6K
17:32 1,563.79 1,564.02 1,563.66 1,564.02 1,654.0K
17:33 1,564.11 1,564.11 1,563.63 1,563.63 1,014.1K
17:34 1,563.65 1,564.39 1,563.65 1,564.17 1,370.8K
17:35 1,564.36 1,564.36 1,564.01 1,564.01 207.1K
17:36 1,564.13 1,564.42 1,564.13 1,564.24 71.9K
17:37 1,564.49 1,564.49 1,564.44 1,564.47 305.1K
17:38 1,564.47 1,564.47 1,564.32 1,564.32 91.9K
17:39 1,564.37 1,564.47 1,563.98 1,564.05 446.3K
17:40 1,563.83 1,563.97 1,563.83 1,563.97 583.2K
17:41 1,564.00 1,564.04 1,563.95 1,563.95 150.3K
17:42 1,563.92 1,563.93 1,563.90 1,563.93 304.5K
17:43 1,563.93 1,564.03 1,563.93 1,564.03 85.6K
17:44 1,564.10 1,564.10 1,563.84 1,564.09 939.0K
17:45 1,564.20 1,564.20 1,564.03 1,564.06 222.6K
17:46 1,563.76 1,563.96 1,563.76 1,563.96 46.1K
17:47 1,564.20 1,564.99 1,564.20 1,564.99 577.7K
17:48 1,565.12 1,565.12 1,564.99 1,565.07 678.9K
17:49 1,565.07 1,565.46 1,565.07 1,565.23 43.6K
17:50 1,565.52 1,565.52 1,565.03 1,565.03 1,178.2K
17:51 1,565.05 1,565.05 1,564.77 1,564.86 198.9K
17:52 1,564.87 1,564.90 1,564.86 1,564.86 2,114.5K
17:53 1,564.82 1,565.34 1,564.82 1,565.34 771.7K
17:54 1,565.39 1,566.02 1,565.39 1,566.02 4,589.3K
17:55 1,566.14 1,566.36 1,566.13 1,566.36 695.7K
17:56 1,566.42 1,566.89 1,566.42 1,566.89 1,077.1K
17:57 1,567.46 1,567.46 1,567.12 1,567.30 567.3K
17:58 1,567.33 1,567.92 1,567.33 1,567.92 1,153.1K
17:59 1,568.27 1,570.27 1,568.27 1,570.27 5,832.5K
18:00 1,570.03 1,570.30 1,568.96 1,568.96 2,156.3K
18:01 1,569.06 1,569.06 1,568.74 1,568.74 489.2K
18:02 1,568.85 1,569.00 1,568.85 1,568.87 1,999.8K
18:03 1,568.21 1,568.63 1,568.18 1,568.63 1,433.0K
18:04 1,568.78 1,568.86 1,568.35 1,568.35 1,004.7K
18:05 1,568.08 1,568.15 1,568.08 1,568.08 842.3K
18:06 1,568.11 1,568.46 1,568.11 1,568.46 1,139.9K
18:07 1,567.30 1,568.85 1,567.30 1,568.54 2,488.7K
18:08 1,568.58 1,568.68 1,568.44 1,568.44 3,185.9K
18:09 1,568.16 1,568.16 1,567.90 1,568.12 3,149.6K
18:10 1,567.81 1,567.81 1,567.12 1,567.12 2,577.6K
18:11 1,567.12 1,567.74 1,566.97 1,567.74 3,338.2K
18:12 1,567.98 1,569.86 1,567.98 1,569.86 4,136.1K
18:13 1,569.59 1,569.75 1,569.31 1,569.75 1,527.8K
18:14 1,569.53 1,569.60 1,569.17 1,569.60 3,094.5K
18:15 1,569.63 1,569.63 1,569.41 1,569.41 997.4K
18:16 1,569.60 1,569.68 1,569.24 1,569.24 226.4K
18:17 1,569.60 1,569.60 1,569.14 1,569.14 2,101.5K
18:18 1,568.87 1,568.87 1,568.67 1,568.67 401.3K
18:19 1,568.70 1,568.70 1,567.94 1,567.94 1,892.1K
18:20 1,568.23 1,568.23 1,567.98 1,567.99 1,477.9K
18:21 1,567.97 1,568.78 1,567.97 1,568.57 871.4K
18:22 1,568.77 1,568.89 1,568.67 1,568.67 130.1K
18:23 1,567.92 1,567.92 1,567.33 1,567.33 1,930.8K
18:24 1,567.14 1,567.49 1,567.14 1,567.49 611.4K
18:25 1,567.60 1,567.60 1,567.23 1,567.23 231.3K
18:26 1,567.29 1,567.86 1,567.29 1,567.86 471.1K
18:27 1,567.26 1,567.62 1,567.26 1,567.62 548.0K
18:28 1,567.60 1,567.65 1,567.08 1,567.65 1,523.1K
18:29 1,567.43 1,567.43 1,566.78 1,566.86 672.0K
18:30 1,567.05 1,567.20 1,567.02 1,567.02 1,783.7K
18:31 1,567.02 1,567.66 1,567.02 1,567.56 481.6K
18:32 1,567.63 1,568.13 1,567.63 1,568.13 594.3K
18:33 1,568.20 1,568.30 1,568.07 1,568.22 646.9K
18:34 1,568.36 1,569.08 1,568.36 1,569.08 240.0K
18:35 1,568.79 1,568.79 1,568.14 1,568.14 3,765.1K
18:36 1,567.33 1,568.14 1,567.33 1,568.12 1,318.8K
18:37 1,568.05 1,568.32 1,568.05 1,568.22 1,907.5K
18:38 1,568.55 1,568.55 1,567.92 1,567.94 641.1K
18:39 1,567.80 1,567.93 1,567.80 1,567.80 394.6K
18:40 1,567.85 1,567.85 1,567.85 1,567.85 51.4K
18:51 1,567.39 1,567.39 1,567.39 1,567.39 1,491.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음