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 1,601.89 1,602.06 1,601.89 1,602.02 882.3K
09:51 1,602.13 1,602.77 1,602.13 1,602.77 275.8K
09:52 1,602.46 1,602.79 1,602.46 1,602.69 472.1K
09:53 1,602.65 1,603.12 1,602.65 1,603.12 683.2K
09:54 1,602.94 1,603.22 1,602.83 1,603.22 1,149.2K
09:55 1,603.28 1,603.74 1,603.28 1,603.65 977.7K
09:56 1,603.27 1,603.32 1,603.10 1,603.32 325.7K
09:57 1,603.51 1,603.61 1,603.47 1,603.61 670.8K
09:58 1,603.39 1,603.39 1,603.01 1,603.01 428.1K
09:59 1,603.07 1,603.31 1,602.84 1,602.84 207.6K
10:00 1,603.19 1,603.96 1,603.19 1,603.20 4,244.6K
10:01 1,603.63 1,603.63 1,602.79 1,602.79 4,428.9K
10:02 1,603.59 1,604.54 1,603.59 1,604.54 2,920.9K
10:03 1,604.33 1,604.67 1,604.33 1,604.66 774.7K
10:04 1,603.97 1,603.97 1,602.49 1,602.72 7,272.7K
10:05 1,602.85 1,602.85 1,602.37 1,602.46 5,412.9K
10:06 1,602.67 1,602.67 1,602.03 1,602.03 9,668.9K
10:07 1,602.19 1,602.30 1,601.29 1,601.29 14,677.9K
10:08 1,600.76 1,601.14 1,600.50 1,600.50 3,527.1K
10:09 1,600.28 1,600.28 1,600.20 1,600.22 8,837.4K
10:10 1,599.50 1,599.58 1,598.83 1,598.83 8,418.8K
10:11 1,598.28 1,598.67 1,598.09 1,598.67 23,414.1K
10:12 1,598.57 1,598.77 1,598.57 1,598.77 10,892.6K
10:13 1,598.34 1,598.49 1,597.90 1,597.90 17,464.3K
10:14 1,597.99 1,597.99 1,596.71 1,596.80 9,777.2K
10:15 1,597.08 1,597.08 1,596.24 1,596.24 14,905.1K
10:16 1,596.31 1,596.67 1,596.18 1,596.47 5,199.6K
10:17 1,596.91 1,596.91 1,596.53 1,596.53 6,425.7K
10:18 1,597.00 1,597.25 1,596.90 1,596.90 2,686.0K
10:19 1,597.11 1,597.11 1,595.61 1,595.61 5,479.9K
10:20 1,594.82 1,595.38 1,594.61 1,595.38 13,597.8K
10:21 1,595.23 1,595.72 1,594.67 1,595.72 3,780.9K
10:22 1,596.03 1,596.11 1,595.74 1,596.11 2,939.0K
10:23 1,595.87 1,596.29 1,595.87 1,596.29 3,170.8K
10:24 1,596.41 1,596.62 1,595.40 1,595.40 5,520.3K
10:25 1,595.20 1,595.20 1,594.67 1,594.67 1,827.3K
10:26 1,594.59 1,594.59 1,594.20 1,594.21 1,211.0K
10:27 1,594.58 1,594.99 1,594.47 1,594.78 2,360.2K
10:28 1,594.46 1,594.85 1,594.18 1,594.18 2,814.9K
10:29 1,594.66 1,594.66 1,593.58 1,593.71 3,857.1K
10:30 1,594.30 1,594.84 1,594.21 1,594.84 3,881.2K
10:31 1,594.83 1,594.83 1,593.67 1,593.99 3,408.2K
10:32 1,593.90 1,593.90 1,593.23 1,593.23 3,138.1K
10:33 1,593.55 1,593.55 1,592.56 1,592.56 2,858.5K
10:34 1,593.00 1,593.51 1,592.72 1,593.51 3,464.3K
10:35 1,592.29 1,592.39 1,588.42 1,588.76 19,464.4K
10:36 1,589.11 1,589.60 1,589.04 1,589.28 5,481.1K
10:37 1,589.07 1,589.07 1,588.08 1,588.08 4,014.2K
10:38 1,588.21 1,588.54 1,588.21 1,588.30 3,532.3K
10:39 1,588.34 1,589.89 1,588.34 1,589.89 2,972.8K
10:40 1,590.37 1,590.66 1,590.37 1,590.66 6,722.6K
10:41 1,590.05 1,590.32 1,589.91 1,590.32 3,856.6K
10:42 1,590.26 1,591.73 1,590.26 1,591.73 9,635.0K
10:43 1,592.26 1,592.52 1,591.66 1,591.66 5,147.0K
10:44 1,591.79 1,592.30 1,591.57 1,592.30 3,022.7K
10:45 1,592.89 1,593.18 1,592.89 1,592.93 3,042.9K
10:46 1,593.03 1,593.66 1,593.03 1,593.62 2,205.3K
10:47 1,593.73 1,593.91 1,593.73 1,593.91 3,923.9K
10:48 1,594.11 1,594.96 1,594.11 1,594.96 6,268.6K
10:49 1,594.96 1,595.42 1,594.96 1,595.42 3,664.2K
10:50 1,595.41 1,595.71 1,595.30 1,595.46 5,908.4K
10:51 1,595.95 1,597.13 1,595.85 1,597.13 5,303.8K
10:52 1,597.33 1,598.34 1,597.10 1,598.34 6,755.1K
10:53 1,598.05 1,598.84 1,597.86 1,598.84 4,494.5K
10:54 1,599.04 1,599.04 1,598.13 1,598.13 4,993.3K
10:55 1,598.78 1,598.78 1,597.74 1,598.43 3,292.8K
10:56 1,598.75 1,599.38 1,598.68 1,599.38 3,972.2K
10:57 1,599.63 1,599.63 1,599.07 1,599.07 2,767.1K
10:58 1,599.56 1,599.56 1,599.31 1,599.31 3,810.6K
10:59 1,599.05 1,599.15 1,597.92 1,597.92 3,689.1K
11:00 1,598.00 1,598.15 1,598.00 1,598.12 3,675.0K
11:01 1,597.68 1,597.68 1,597.09 1,597.09 3,401.7K
11:02 1,596.16 1,596.16 1,595.88 1,596.08 5,513.8K
11:03 1,596.42 1,596.42 1,595.95 1,595.95 1,494.0K
11:04 1,595.93 1,596.56 1,595.93 1,596.11 1,430.7K
11:05 1,596.13 1,597.11 1,596.13 1,597.11 2,340.8K
11:06 1,597.08 1,598.00 1,597.08 1,598.00 816.7K
11:07 1,598.11 1,598.28 1,597.72 1,597.72 1,076.6K
11:08 1,598.00 1,598.62 1,597.95 1,598.62 1,527.6K
11:09 1,598.33 1,598.58 1,598.32 1,598.58 2,075.1K
11:10 1,598.44 1,599.15 1,598.44 1,599.15 1,808.9K
11:11 1,599.59 1,599.95 1,598.99 1,598.99 2,402.2K
11:12 1,599.42 1,599.99 1,599.42 1,599.99 1,689.3K
11:13 1,599.51 1,599.51 1,599.33 1,599.33 1,220.1K
11:14 1,599.24 1,599.94 1,599.24 1,599.84 811.1K
11:15 1,598.83 1,599.50 1,598.83 1,599.07 1,537.4K
11:16 1,598.89 1,598.97 1,598.77 1,598.97 1,346.7K
11:17 1,599.07 1,599.18 1,599.07 1,599.16 1,212.7K
11:18 1,599.07 1,599.07 1,598.59 1,598.59 2,038.5K
11:19 1,598.53 1,598.94 1,598.53 1,598.74 1,743.5K
11:20 1,598.93 1,599.61 1,598.93 1,599.61 8,791.7K
11:21 1,599.57 1,599.82 1,599.57 1,599.62 944.0K
11:22 1,599.92 1,600.35 1,599.35 1,599.35 1,779.2K
11:23 1,599.16 1,599.16 1,598.54 1,598.54 2,639.2K
11:24 1,598.84 1,598.90 1,598.78 1,598.78 903.3K
11:25 1,598.44 1,598.97 1,598.44 1,598.81 704.8K
11:26 1,598.35 1,598.39 1,598.18 1,598.39 409.7K
11:27 1,597.78 1,597.84 1,596.95 1,596.95 4,046.2K
11:28 1,597.17 1,598.26 1,597.17 1,598.26 782.8K
11:29 1,598.03 1,598.03 1,597.66 1,597.66 622.7K
11:30 1,598.33 1,598.33 1,597.61 1,597.61 2,475.8K
11:31 1,597.74 1,597.74 1,597.22 1,597.53 1,508.1K
11:32 1,597.53 1,597.65 1,597.41 1,597.65 483.2K
11:33 1,597.50 1,597.50 1,596.68 1,596.68 3,290.1K
11:34 1,596.60 1,596.68 1,596.47 1,596.47 2,060.9K
11:35 1,596.49 1,596.71 1,596.49 1,596.55 2,641.0K
11:36 1,596.59 1,596.87 1,596.54 1,596.54 2,442.6K
11:37 1,595.88 1,595.88 1,595.59 1,595.82 1,165.2K
11:38 1,596.19 1,596.50 1,596.02 1,596.02 686.9K
11:39 1,595.72 1,595.72 1,595.48 1,595.51 3,837.3K
11:40 1,595.16 1,595.16 1,594.88 1,594.98 5,126.8K
11:41 1,595.06 1,595.42 1,594.33 1,594.33 2,683.6K
11:42 1,594.26 1,594.26 1,592.47 1,592.47 9,774.4K
11:43 1,592.41 1,593.28 1,592.41 1,593.28 3,827.5K
11:44 1,593.32 1,593.32 1,592.98 1,593.12 2,442.3K
11:45 1,593.55 1,593.62 1,593.36 1,593.36 1,368.8K
11:46 1,593.52 1,593.71 1,593.52 1,593.67 724.4K
11:47 1,593.88 1,593.92 1,593.65 1,593.92 574.2K
11:48 1,594.37 1,594.37 1,593.84 1,594.05 1,141.1K
11:49 1,593.86 1,594.20 1,593.73 1,593.73 1,662.7K
11:50 1,593.94 1,594.35 1,593.83 1,593.83 1,115.7K
11:51 1,594.43 1,594.54 1,594.43 1,594.50 287.1K
11:52 1,594.65 1,594.65 1,594.33 1,594.33 1,580.0K
11:53 1,594.08 1,594.60 1,594.08 1,594.60 1,143.3K
11:54 1,594.33 1,594.48 1,594.01 1,594.01 963.0K
11:55 1,594.02 1,594.02 1,593.87 1,593.87 570.7K
11:56 1,593.85 1,593.93 1,593.66 1,593.66 2,044.7K
11:57 1,593.08 1,593.08 1,591.64 1,591.64 33,229.0K
11:58 1,591.44 1,591.53 1,591.27 1,591.53 10,562.5K
11:59 1,590.56 1,591.23 1,590.56 1,591.23 11,662.4K
12:00 1,590.95 1,590.95 1,589.67 1,589.67 17,593.3K
12:01 1,589.22 1,589.22 1,588.51 1,588.97 9,304.6K
12:02 1,588.72 1,589.40 1,588.72 1,589.40 6,413.3K
12:03 1,589.44 1,590.34 1,589.44 1,590.34 3,946.4K
12:04 1,590.40 1,590.84 1,590.40 1,590.84 2,041.6K
12:05 1,590.53 1,590.92 1,590.40 1,590.92 4,806.2K
12:06 1,590.56 1,591.08 1,590.56 1,591.08 1,724.4K
12:07 1,591.03 1,591.04 1,590.83 1,590.83 1,975.3K
12:08 1,591.43 1,592.01 1,591.43 1,591.97 10,751.3K
12:09 1,591.80 1,592.06 1,591.80 1,592.06 3,575.2K
12:10 1,592.10 1,592.10 1,591.69 1,591.88 1,703.0K
12:11 1,591.89 1,592.22 1,591.85 1,592.22 1,970.0K
12:12 1,592.36 1,592.39 1,592.04 1,592.04 3,390.3K
12:13 1,592.25 1,592.85 1,592.25 1,592.85 1,115.9K
12:14 1,592.84 1,593.11 1,592.84 1,593.11 1,301.3K
12:15 1,593.46 1,593.46 1,593.01 1,593.18 1,631.4K
12:16 1,593.06 1,593.26 1,593.06 1,593.26 2,311.0K
12:17 1,593.26 1,593.44 1,593.26 1,593.35 789.6K
12:18 1,593.46 1,593.46 1,593.17 1,593.18 744.9K
12:19 1,593.15 1,593.33 1,592.96 1,593.33 1,718.6K
12:20 1,593.45 1,593.54 1,593.04 1,593.04 1,083.1K
12:21 1,593.00 1,593.18 1,593.00 1,593.18 1,108.0K
12:22 1,593.20 1,593.64 1,593.20 1,593.23 3,174.2K
12:23 1,592.84 1,592.99 1,592.84 1,592.95 8,321.0K
12:24 1,592.95 1,593.16 1,592.93 1,592.93 2,433.8K
12:25 1,592.97 1,593.26 1,592.97 1,593.00 1,442.2K
12:26 1,593.03 1,593.37 1,592.46 1,592.61 1,504.7K
12:27 1,592.19 1,592.25 1,592.02 1,592.02 2,640.3K
12:28 1,592.37 1,592.80 1,591.96 1,591.96 993.5K
12:29 1,591.82 1,592.23 1,591.76 1,591.76 656.0K
12:30 1,591.90 1,592.07 1,591.75 1,591.75 563.9K
12:31 1,591.59 1,591.89 1,591.59 1,591.85 646.1K
12:32 1,591.65 1,591.65 1,591.25 1,591.29 2,112.2K
12:33 1,591.20 1,591.46 1,591.20 1,591.46 1,044.5K
12:34 1,591.52 1,592.51 1,591.52 1,592.51 1,150.6K
12:35 1,592.61 1,592.70 1,592.46 1,592.70 881.7K
12:36 1,592.58 1,592.64 1,592.11 1,592.11 1,244.1K
12:37 1,592.50 1,592.75 1,592.14 1,592.14 548.5K
12:38 1,592.11 1,592.11 1,591.68 1,592.00 2,326.1K
12:39 1,592.30 1,592.30 1,591.65 1,591.78 2,686.2K
12:40 1,591.61 1,591.93 1,591.52 1,591.84 1,312.6K
12:41 1,591.89 1,591.99 1,591.52 1,591.52 1,056.2K
12:42 1,591.58 1,591.79 1,591.48 1,591.48 793.2K
12:43 1,591.86 1,592.14 1,591.75 1,591.75 4,334.7K
12:44 1,591.91 1,591.91 1,591.44 1,591.44 2,138.8K
12:45 1,591.45 1,592.04 1,591.45 1,591.98 3,388.2K
12:46 1,591.73 1,592.22 1,591.73 1,591.91 675.0K
12:47 1,592.05 1,592.50 1,592.05 1,592.50 1,340.0K
12:48 1,592.87 1,593.24 1,592.87 1,593.03 2,045.9K
12:49 1,593.24 1,593.24 1,593.01 1,593.02 579.7K
12:50 1,593.28 1,593.38 1,593.25 1,593.25 2,188.7K
12:51 1,593.05 1,593.07 1,592.87 1,593.07 579.1K
12:52 1,593.08 1,593.22 1,593.05 1,593.22 492.7K
12:53 1,593.05 1,593.50 1,593.05 1,593.28 3,507.7K
12:54 1,593.06 1,593.10 1,592.99 1,593.00 547.4K
12:55 1,593.11 1,593.32 1,593.11 1,593.32 291.7K
12:56 1,593.33 1,593.33 1,593.02 1,593.17 802.8K
12:57 1,593.23 1,593.39 1,593.13 1,593.13 315.6K
12:58 1,593.00 1,593.00 1,592.56 1,592.56 608.8K
12:59 1,591.92 1,591.92 1,591.27 1,591.40 2,252.1K
13:00 1,591.42 1,591.42 1,591.02 1,591.34 2,196.4K
13:01 1,591.35 1,591.35 1,590.98 1,591.01 1,185.9K
13:02 1,591.06 1,591.58 1,591.06 1,591.58 2,709.8K
13:03 1,591.51 1,591.51 1,591.19 1,591.22 838.6K
13:04 1,591.27 1,591.27 1,591.11 1,591.12 778.8K
13:05 1,591.21 1,591.38 1,591.21 1,591.38 861.7K
13:06 1,591.34 1,591.71 1,591.34 1,591.62 2,229.9K
13:07 1,591.45 1,591.51 1,591.36 1,591.37 310.5K
13:08 1,591.22 1,591.29 1,591.16 1,591.29 973.3K
13:09 1,591.19 1,591.19 1,590.88 1,590.94 2,194.3K
13:10 1,591.22 1,591.22 1,590.43 1,590.43 1,289.3K
13:11 1,590.47 1,590.54 1,590.21 1,590.54 2,581.2K
13:12 1,590.37 1,590.53 1,590.24 1,590.24 1,033.1K
13:13 1,590.34 1,590.37 1,590.17 1,590.17 1,502.7K
13:14 1,590.31 1,590.31 1,589.34 1,589.34 5,543.6K
13:15 1,589.14 1,589.27 1,589.02 1,589.02 3,547.0K
13:16 1,589.25 1,589.25 1,588.93 1,588.93 4,356.5K
13:17 1,588.77 1,588.90 1,588.38 1,588.38 3,701.5K
13:18 1,588.47 1,588.47 1,588.15 1,588.28 864.6K
13:19 1,587.85 1,587.85 1,587.04 1,587.04 14,101.7K
13:20 1,586.84 1,586.92 1,585.41 1,585.41 32,802.5K
13:21 1,585.41 1,585.52 1,585.41 1,585.52 4,938.8K
13:22 1,585.67 1,585.67 1,585.43 1,585.54 1,958.8K
13:23 1,585.72 1,585.91 1,585.62 1,585.91 3,114.6K
13:24 1,585.80 1,585.80 1,585.48 1,585.49 2,891.2K
13:25 1,585.63 1,586.04 1,585.59 1,586.04 1,621.1K
13:26 1,585.93 1,585.93 1,585.15 1,585.57 10,870.8K
13:27 1,585.57 1,585.57 1,585.20 1,585.20 1,667.1K
13:28 1,585.48 1,585.48 1,585.22 1,585.39 3,842.4K
13:29 1,585.27 1,585.29 1,584.93 1,585.29 3,530.1K
13:30 1,585.58 1,585.76 1,585.58 1,585.76 3,140.1K
13:31 1,585.91 1,586.41 1,585.90 1,586.24 4,085.7K
13:32 1,586.49 1,586.54 1,586.29 1,586.54 1,013.0K
13:33 1,586.38 1,586.77 1,586.38 1,586.68 2,729.9K
13:34 1,586.53 1,586.89 1,586.41 1,586.41 2,279.5K
13:35 1,586.41 1,586.86 1,586.41 1,586.86 1,713.5K
13:36 1,586.67 1,587.00 1,586.67 1,587.00 1,157.6K
13:37 1,586.88 1,586.88 1,586.76 1,586.76 1,802.4K
13:38 1,586.54 1,586.75 1,586.32 1,586.32 2,755.6K
13:39 1,586.12 1,587.31 1,585.87 1,587.31 4,441.2K
13:40 1,588.08 1,589.51 1,588.08 1,589.37 9,185.1K
13:41 1,589.50 1,589.50 1,589.13 1,589.46 12,552.3K
13:42 1,589.99 1,589.99 1,588.58 1,588.82 4,046.5K
13:43 1,589.21 1,589.21 1,588.76 1,588.77 3,759.8K
13:44 1,588.83 1,589.39 1,588.83 1,589.29 1,406.3K
13:45 1,589.72 1,589.75 1,589.55 1,589.70 2,777.5K
13:46 1,589.51 1,589.66 1,589.26 1,589.26 1,010.9K
13:47 1,588.62 1,589.23 1,588.62 1,589.11 4,230.4K
13:48 1,589.37 1,591.32 1,589.37 1,591.32 8,671.0K
13:49 1,592.44 1,594.99 1,592.44 1,594.99 12,428.3K
13:50 1,595.20 1,597.20 1,595.20 1,597.20 15,043.2K
13:51 1,596.41 1,596.41 1,594.76 1,594.76 9,867.3K
13:52 1,595.05 1,595.33 1,595.03 1,595.14 4,516.9K
13:53 1,594.94 1,595.30 1,594.94 1,595.30 2,893.3K
13:54 1,595.29 1,595.74 1,595.29 1,595.74 3,466.4K
13:55 1,595.89 1,596.43 1,595.89 1,596.43 6,777.5K
13:56 1,595.60 1,595.60 1,594.07 1,594.18 7,483.0K
13:57 1,593.33 1,593.99 1,593.33 1,593.81 2,091.3K
13:58 1,593.74 1,594.17 1,593.74 1,594.12 3,619.6K
13:59 1,594.39 1,594.75 1,594.39 1,594.74 4,054.5K
14:00 1,594.91 1,595.32 1,594.91 1,595.10 1,854.4K
14:01 1,595.34 1,595.37 1,595.14 1,595.18 5,165.8K
14:02 1,594.92 1,594.92 1,594.59 1,594.83 4,331.9K
14:03 1,594.95 1,594.95 1,594.24 1,594.24 3,242.5K
14:04 1,594.41 1,594.61 1,594.26 1,594.61 1,355.3K
14:05 1,595.01 1,595.01 1,594.74 1,594.74 772.8K
14:06 1,594.72 1,594.72 1,593.66 1,593.66 3,825.2K
14:07 1,593.96 1,593.96 1,593.70 1,593.70 1,537.1K
14:08 1,593.93 1,593.93 1,593.53 1,593.58 1,826.1K
14:09 1,593.27 1,593.54 1,592.76 1,592.76 3,141.9K
14:10 1,592.64 1,592.87 1,592.12 1,592.12 2,584.4K
14:11 1,592.09 1,592.72 1,592.09 1,592.49 2,322.6K
14:12 1,592.94 1,593.63 1,592.72 1,593.63 1,058.5K
14:13 1,593.43 1,593.63 1,593.10 1,593.10 2,571.7K
14:14 1,593.36 1,594.02 1,593.36 1,594.02 2,134.4K
14:15 1,594.04 1,594.29 1,593.99 1,594.29 1,948.2K
14:16 1,595.11 1,600.31 1,595.11 1,600.31 19,712.7K
14:17 1,600.87 1,601.69 1,600.19 1,601.69 14,422.1K
14:18 1,601.58 1,604.56 1,601.58 1,604.56 32,377.6K
14:19 1,605.94 1,609.66 1,605.94 1,609.66 32,965.6K
14:20 1,609.08 1,609.08 1,605.76 1,605.76 27,891.3K
14:21 1,606.01 1,606.01 1,604.91 1,604.91 44,587.5K
14:22 1,605.61 1,605.85 1,604.51 1,604.66 14,487.5K
14:23 1,604.54 1,605.57 1,604.54 1,605.56 11,012.9K
14:24 1,605.28 1,608.71 1,605.28 1,608.71 15,880.9K
14:25 1,609.52 1,609.52 1,608.13 1,608.13 8,676.8K
14:26 1,607.76 1,607.76 1,607.28 1,607.28 6,173.7K
14:27 1,606.69 1,607.33 1,606.69 1,607.15 10,002.7K
14:28 1,606.93 1,606.96 1,606.33 1,606.33 4,906.3K
14:29 1,606.25 1,607.17 1,606.25 1,607.17 8,554.0K
14:30 1,605.96 1,607.36 1,605.96 1,607.36 16,680.5K
14:31 1,608.92 1,611.96 1,608.92 1,611.96 49,923.8K
14:32 1,611.21 1,612.77 1,611.21 1,612.77 34,852.6K
14:33 1,612.33 1,612.90 1,611.82 1,611.82 14,452.4K
14:34 1,612.09 1,612.57 1,612.09 1,612.57 10,752.2K
14:35 1,612.54 1,612.96 1,612.54 1,612.96 11,248.8K
14:36 1,612.02 1,612.90 1,612.02 1,612.90 12,883.2K
14:37 1,612.33 1,612.63 1,612.16 1,612.63 5,993.7K
14:38 1,612.38 1,613.47 1,612.38 1,613.40 14,634.1K
14:39 1,613.45 1,615.05 1,613.45 1,615.05 10,496.2K
14:40 1,615.21 1,615.21 1,614.16 1,614.36 14,248.5K
14:41 1,613.71 1,614.68 1,613.71 1,614.46 9,418.8K
14:42 1,614.74 1,615.44 1,614.64 1,614.67 5,341.7K
14:43 1,614.37 1,614.37 1,613.30 1,613.30 12,680.4K
14:44 1,613.05 1,613.32 1,611.99 1,611.99 7,321.5K
14:45 1,611.82 1,612.86 1,611.82 1,612.26 7,396.5K
14:46 1,612.88 1,614.28 1,612.69 1,614.28 12,200.2K
14:47 1,613.74 1,614.21 1,613.74 1,614.21 8,013.7K
14:48 1,614.02 1,614.02 1,613.08 1,613.45 6,059.2K
14:49 1,613.32 1,613.32 1,612.08 1,612.08 11,906.8K
14:50 1,611.48 1,612.39 1,611.48 1,612.39 10,883.2K
14:51 1,610.92 1,610.92 1,609.04 1,609.04 22,047.0K
14:52 1,608.94 1,609.07 1,608.94 1,608.95 14,602.4K
14:53 1,608.77 1,608.77 1,607.58 1,607.58 4,925.1K
14:54 1,607.91 1,608.53 1,607.28 1,607.28 9,507.8K
14:55 1,607.83 1,607.83 1,607.52 1,607.64 5,450.5K
14:56 1,607.87 1,608.23 1,607.87 1,608.23 7,340.4K
14:57 1,608.27 1,608.97 1,608.27 1,608.74 11,650.4K
14:58 1,608.24 1,611.15 1,608.24 1,610.53 5,433.3K
14:59 1,610.35 1,611.39 1,610.18 1,610.18 9,067.0K
15:00 1,609.68 1,611.56 1,609.68 1,611.33 3,789.9K
15:01 1,611.19 1,611.19 1,610.65 1,610.65 10,138.5K
15:02 1,610.39 1,610.39 1,609.81 1,609.81 3,456.5K
15:03 1,608.81 1,608.81 1,608.01 1,608.51 11,622.7K
15:04 1,607.81 1,608.30 1,607.81 1,608.30 7,504.8K
15:05 1,607.81 1,607.81 1,607.11 1,607.11 2,458.9K
15:06 1,607.30 1,607.65 1,607.30 1,607.54 2,414.7K
15:07 1,607.57 1,607.96 1,607.57 1,607.96 2,583.3K
15:08 1,608.48 1,608.52 1,608.25 1,608.25 863.7K
15:09 1,608.10 1,608.10 1,606.84 1,606.84 2,776.0K
15:10 1,606.76 1,606.89 1,606.46 1,606.46 2,254.0K
15:11 1,606.57 1,606.57 1,605.95 1,606.07 4,665.8K
15:12 1,606.10 1,606.93 1,605.96 1,606.93 2,071.7K
15:13 1,607.22 1,607.22 1,606.36 1,606.36 3,559.6K
15:14 1,606.80 1,606.87 1,606.42 1,606.45 2,657.9K
15:15 1,606.11 1,606.75 1,605.99 1,606.75 4,164.1K
15:16 1,607.03 1,607.35 1,606.95 1,607.35 1,179.5K
15:17 1,607.82 1,607.82 1,607.64 1,607.64 4,015.8K
15:18 1,607.64 1,608.26 1,607.64 1,608.26 1,795.0K
15:19 1,608.27 1,608.91 1,608.27 1,608.91 1,716.9K
15:20 1,608.59 1,609.87 1,608.59 1,609.68 4,133.8K
15:21 1,609.70 1,609.70 1,609.13 1,609.22 2,715.4K
15:22 1,609.00 1,609.00 1,608.80 1,608.91 449.4K
15:23 1,608.55 1,609.49 1,608.55 1,609.48 2,463.0K
15:24 1,609.35 1,610.14 1,609.35 1,609.81 1,645.7K
15:25 1,609.41 1,610.12 1,609.23 1,609.23 5,373.8K
15:26 1,609.37 1,609.37 1,609.13 1,609.13 6,730.2K
15:27 1,608.83 1,609.07 1,608.55 1,608.55 2,182.8K
15:28 1,609.06 1,609.06 1,608.38 1,608.88 1,646.4K
15:29 1,610.09 1,610.90 1,610.09 1,610.90 3,301.4K
15:30 1,611.06 1,611.26 1,611.04 1,611.04 9,326.5K
15:31 1,610.67 1,610.74 1,610.42 1,610.53 1,954.0K
15:32 1,610.30 1,610.30 1,609.86 1,609.86 1,313.5K
15:33 1,609.74 1,609.74 1,609.30 1,609.67 1,197.0K
15:34 1,609.47 1,609.82 1,609.47 1,609.51 3,177.4K
15:35 1,609.19 1,610.50 1,609.19 1,610.50 1,590.3K
15:36 1,610.29 1,610.60 1,610.10 1,610.60 1,220.0K
15:37 1,610.04 1,610.22 1,609.55 1,610.22 4,992.4K
15:38 1,610.01 1,610.80 1,610.01 1,610.80 3,036.2K
15:39 1,610.76 1,610.76 1,609.93 1,609.98 1,781.4K
15:40 1,609.92 1,610.09 1,609.58 1,609.58 6,191.7K
15:41 1,608.98 1,608.98 1,607.51 1,607.51 9,233.2K
15:42 1,606.80 1,607.27 1,606.80 1,607.13 6,728.1K
15:43 1,607.08 1,607.08 1,606.67 1,606.88 5,525.1K
15:44 1,606.55 1,606.82 1,606.54 1,606.82 6,497.8K
15:45 1,607.36 1,607.36 1,605.89 1,605.89 9,114.6K
15:46 1,605.54 1,606.67 1,605.54 1,606.22 9,898.8K
15:47 1,605.31 1,605.31 1,603.80 1,603.80 8,313.0K
15:48 1,604.27 1,604.63 1,604.27 1,604.42 3,114.6K
15:49 1,604.32 1,604.64 1,604.32 1,604.64 1,279.8K
15:50 1,605.09 1,605.17 1,605.00 1,605.17 2,022.9K
15:51 1,605.13 1,605.13 1,604.73 1,604.73 3,423.3K
15:52 1,604.21 1,607.56 1,603.94 1,607.56 8,297.7K
15:53 1,608.30 1,608.63 1,607.59 1,608.63 28,455.8K
15:54 1,608.09 1,608.09 1,607.03 1,607.03 4,937.0K
15:55 1,606.74 1,607.26 1,606.74 1,607.26 5,691.8K
15:56 1,606.29 1,606.29 1,606.08 1,606.25 4,875.2K
15:57 1,605.72 1,606.25 1,605.25 1,605.25 3,851.3K
15:58 1,606.14 1,606.14 1,605.79 1,605.79 1,519.9K
15:59 1,605.58 1,605.58 1,604.86 1,604.86 1,315.4K
16:00 1,604.91 1,605.19 1,604.91 1,604.92 1,212.3K
16:01 1,605.10 1,605.16 1,604.33 1,604.33 4,961.9K
16:02 1,604.59 1,604.62 1,604.59 1,604.62 979.7K
16:03 1,604.49 1,604.49 1,604.21 1,604.21 3,883.2K
16:04 1,604.21 1,604.21 1,603.01 1,603.01 3,517.0K
16:05 1,602.95 1,603.04 1,602.90 1,603.04 1,391.0K
16:06 1,603.39 1,604.15 1,603.39 1,604.01 3,830.1K
16:07 1,604.73 1,604.76 1,604.57 1,604.76 911.4K
16:08 1,604.85 1,604.85 1,604.29 1,604.29 2,271.4K
16:09 1,603.96 1,604.15 1,603.56 1,603.56 1,827.0K
16:10 1,603.74 1,603.77 1,603.16 1,603.16 917.9K
16:11 1,603.37 1,603.37 1,602.57 1,603.26 2,771.9K
16:12 1,603.36 1,604.59 1,603.36 1,604.20 2,355.5K
16:13 1,604.07 1,604.71 1,604.07 1,604.43 2,727.7K
16:14 1,604.63 1,604.63 1,604.16 1,604.40 1,891.9K
16:15 1,603.91 1,605.22 1,603.91 1,605.22 1,517.2K
16:16 1,604.69 1,604.97 1,604.69 1,604.97 3,386.2K
16:17 1,604.79 1,605.20 1,604.75 1,605.20 2,188.3K
16:18 1,605.02 1,605.02 1,604.30 1,604.30 978.8K
16:19 1,604.04 1,604.42 1,604.04 1,604.08 1,568.6K
16:20 1,604.55 1,604.55 1,604.12 1,604.12 951.0K
16:21 1,603.85 1,604.30 1,603.85 1,604.30 779.8K
16:22 1,605.16 1,605.16 1,604.60 1,604.74 562.7K
16:23 1,604.57 1,605.06 1,604.52 1,604.93 1,713.3K
16:24 1,605.23 1,605.85 1,605.23 1,605.82 2,584.7K
16:25 1,605.36 1,605.48 1,605.06 1,605.06 3,750.8K
16:26 1,605.05 1,605.05 1,604.36 1,604.36 1,172.6K
16:27 1,604.23 1,605.60 1,604.23 1,605.60 1,072.7K
16:28 1,605.51 1,606.17 1,605.46 1,606.17 1,168.7K
16:29 1,605.72 1,605.72 1,605.43 1,605.43 1,444.7K
16:30 1,605.54 1,605.54 1,605.40 1,605.43 2,614.8K
16:31 1,605.70 1,606.21 1,605.70 1,606.13 1,100.1K
16:32 1,605.68 1,605.68 1,605.34 1,605.34 498.1K
16:33 1,605.54 1,606.13 1,605.54 1,606.13 3,019.8K
16:34 1,605.94 1,605.94 1,605.74 1,605.80 1,697.3K
16:35 1,605.80 1,606.08 1,605.26 1,605.32 802.9K
16:36 1,604.95 1,604.98 1,604.78 1,604.78 637.6K
16:37 1,604.64 1,604.79 1,604.28 1,604.28 4,165.9K
16:38 1,604.09 1,604.09 1,603.68 1,603.90 969.2K
16:39 1,604.05 1,604.31 1,604.05 1,604.28 739.0K
16:40 1,604.69 1,605.80 1,604.69 1,605.80 3,200.8K
16:41 1,605.59 1,606.32 1,605.23 1,606.32 854.6K
16:42 1,606.15 1,606.51 1,606.15 1,606.40 965.1K
16:43 1,606.43 1,606.43 1,605.64 1,605.69 848.6K
16:44 1,605.50 1,605.50 1,605.21 1,605.21 1,144.2K
16:45 1,605.34 1,605.34 1,604.10 1,604.52 3,259.9K
16:46 1,604.46 1,604.51 1,604.17 1,604.17 610.2K
16:47 1,604.03 1,604.28 1,604.03 1,604.25 1,165.8K
16:48 1,604.40 1,604.45 1,604.40 1,604.45 861.3K
16:49 1,604.58 1,605.32 1,604.58 1,604.73 10,068.9K
16:50 1,605.61 1,606.17 1,605.50 1,606.17 1,002.4K
16:51 1,606.20 1,606.37 1,606.08 1,606.11 2,800.8K
16:52 1,606.30 1,606.30 1,605.69 1,605.73 991.9K
16:53 1,605.92 1,606.50 1,605.92 1,606.49 1,344.4K
16:54 1,606.18 1,606.46 1,606.18 1,606.46 1,364.0K
16:55 1,606.45 1,606.69 1,606.37 1,606.69 1,284.9K
16:56 1,606.56 1,606.97 1,606.56 1,606.68 1,798.2K
16:57 1,606.53 1,606.53 1,606.16 1,606.16 782.7K
16:58 1,605.91 1,605.91 1,604.58 1,604.58 3,820.5K
16:59 1,604.59 1,604.59 1,604.38 1,604.43 1,646.9K
17:00 1,604.47 1,604.86 1,604.47 1,604.77 268.4K
17:01 1,604.75 1,604.75 1,604.48 1,604.70 751.5K
17:02 1,604.52 1,604.88 1,604.47 1,604.88 2,742.9K
17:03 1,605.09 1,605.09 1,604.61 1,604.61 1,766.0K
17:04 1,604.58 1,604.88 1,604.58 1,604.88 261.7K
17:05 1,604.81 1,605.17 1,604.81 1,604.94 1,155.5K
17:06 1,605.13 1,605.41 1,604.93 1,604.97 1,946.4K
17:07 1,604.93 1,605.10 1,604.51 1,604.51 966.0K
17:08 1,604.50 1,604.83 1,604.50 1,604.83 783.9K
17:09 1,605.13 1,605.33 1,605.13 1,605.33 2,262.6K
17:10 1,605.12 1,605.63 1,605.04 1,605.63 696.9K
17:11 1,605.49 1,605.49 1,605.18 1,605.18 1,349.6K
17:12 1,605.13 1,605.14 1,605.04 1,605.14 319.7K
17:13 1,605.28 1,605.28 1,604.80 1,604.80 2,490.8K
17:14 1,605.09 1,605.31 1,604.89 1,605.31 448.6K
17:15 1,605.23 1,605.23 1,604.92 1,604.92 1,251.8K
17:16 1,604.99 1,605.17 1,604.99 1,605.02 1,727.2K
17:17 1,604.95 1,605.15 1,604.95 1,605.15 911.9K
17:18 1,604.69 1,604.81 1,604.69 1,604.81 205.7K
17:19 1,604.74 1,604.74 1,604.56 1,604.66 563.2K
17:20 1,605.07 1,605.74 1,605.07 1,605.74 1,098.8K
17:21 1,605.91 1,605.91 1,605.30 1,605.30 404.1K
17:22 1,605.39 1,606.31 1,605.39 1,606.08 442.2K
17:23 1,605.91 1,606.05 1,605.91 1,606.04 847.3K
17:24 1,605.99 1,606.30 1,605.99 1,606.19 431.9K
17:25 1,606.17 1,606.30 1,606.10 1,606.30 561.2K
17:26 1,606.14 1,606.33 1,605.86 1,605.86 376.8K
17:27 1,606.07 1,606.07 1,605.62 1,605.95 9,676.2K
17:28 1,606.10 1,606.25 1,605.78 1,606.25 1,455.3K
17:29 1,605.88 1,606.13 1,605.88 1,605.88 355.4K
17:30 1,605.75 1,605.75 1,605.58 1,605.69 622.4K
17:31 1,605.60 1,605.80 1,605.58 1,605.80 404.9K
17:32 1,605.80 1,606.36 1,605.80 1,605.83 2,352.0K
17:33 1,605.96 1,606.17 1,605.96 1,606.04 1,347.6K
17:34 1,606.00 1,606.19 1,605.93 1,605.93 842.7K
17:35 1,606.02 1,606.26 1,605.87 1,605.87 700.4K
17:36 1,605.74 1,605.78 1,605.51 1,605.60 1,963.1K
17:37 1,605.69 1,605.69 1,605.50 1,605.66 1,010.5K
17:38 1,605.83 1,605.93 1,605.57 1,605.93 1,521.8K
17:39 1,605.96 1,605.96 1,605.52 1,605.52 909.7K
17:40 1,605.58 1,606.10 1,605.58 1,606.10 695.6K
17:41 1,606.20 1,606.21 1,606.07 1,606.07 847.9K
17:42 1,605.83 1,605.87 1,605.29 1,605.29 2,426.0K
17:43 1,605.09 1,605.09 1,604.01 1,604.01 3,439.6K
17:44 1,604.05 1,604.46 1,604.05 1,604.46 656.0K
17:45 1,604.71 1,604.71 1,604.34 1,604.60 1,340.1K
17:46 1,604.20 1,604.20 1,603.35 1,603.49 6,215.4K
17:47 1,603.48 1,604.05 1,603.48 1,604.05 1,249.0K
17:48 1,603.76 1,603.76 1,603.19 1,603.31 2,472.3K
17:49 1,603.17 1,603.29 1,602.89 1,602.89 3,381.4K
17:50 1,602.80 1,603.31 1,602.67 1,602.67 347.4K
17:51 1,602.77 1,602.96 1,602.77 1,602.96 557.5K
17:52 1,603.14 1,603.30 1,603.14 1,603.29 228.0K
17:53 1,603.29 1,603.35 1,603.22 1,603.25 311.8K
17:54 1,603.01 1,603.15 1,602.74 1,602.74 237.9K
17:55 1,603.27 1,603.27 1,602.92 1,602.92 1,437.5K
17:56 1,602.92 1,603.36 1,602.92 1,603.31 222.8K
17:57 1,603.43 1,603.60 1,603.27 1,603.27 533.1K
17:58 1,603.23 1,603.27 1,602.73 1,602.73 1,036.8K
17:59 1,602.95 1,603.07 1,602.93 1,603.00 302.1K
18:00 1,603.00 1,603.00 1,602.74 1,602.83 868.3K
18:01 1,603.00 1,603.26 1,602.96 1,603.26 1,771.6K
18:02 1,603.30 1,603.30 1,603.10 1,603.30 1,921.2K
18:03 1,603.58 1,603.58 1,603.35 1,603.35 1,234.9K
18:04 1,603.35 1,603.35 1,602.96 1,603.21 636.1K
18:05 1,603.04 1,603.37 1,603.04 1,603.34 1,404.3K
18:06 1,603.37 1,603.37 1,603.15 1,603.18 494.8K
18:07 1,603.02 1,603.02 1,602.66 1,602.66 2,439.3K
18:08 1,602.48 1,602.65 1,602.46 1,602.46 2,911.8K
18:09 1,602.50 1,602.93 1,602.50 1,602.80 2,146.5K
18:10 1,603.01 1,603.12 1,603.01 1,603.07 1,069.0K
18:11 1,602.97 1,603.67 1,602.97 1,603.60 721.7K
18:12 1,603.72 1,603.72 1,603.16 1,603.16 1,244.1K
18:13 1,603.02 1,603.52 1,603.02 1,603.52 1,013.0K
18:14 1,603.75 1,604.05 1,603.75 1,604.05 611.4K
18:15 1,603.63 1,603.81 1,603.33 1,603.81 6,602.8K
18:16 1,603.98 1,604.07 1,603.70 1,603.70 1,203.4K
18:17 1,603.70 1,603.89 1,603.70 1,603.73 232.5K
18:18 1,603.55 1,603.89 1,603.51 1,603.51 898.7K
18:19 1,603.28 1,603.46 1,603.28 1,603.40 235.2K
18:20 1,603.58 1,603.63 1,603.40 1,603.40 688.0K
18:21 1,603.76 1,603.84 1,603.71 1,603.71 1,873.9K
18:22 1,603.44 1,603.52 1,602.98 1,602.98 2,653.7K
18:23 1,603.25 1,603.44 1,603.25 1,603.44 439.0K
18:24 1,603.62 1,604.16 1,603.62 1,604.16 1,555.9K
18:25 1,604.45 1,604.45 1,603.79 1,604.14 1,428.6K
18:26 1,604.01 1,604.29 1,603.87 1,603.87 492.2K
18:27 1,604.33 1,604.79 1,604.24 1,604.79 1,386.6K
18:28 1,604.70 1,605.02 1,604.70 1,605.02 467.2K
18:29 1,604.85 1,604.85 1,604.00 1,604.00 2,816.4K
18:30 1,604.30 1,604.30 1,603.42 1,603.54 3,320.5K
18:31 1,604.18 1,604.68 1,604.18 1,604.40 1,372.0K
18:32 1,604.50 1,604.93 1,604.50 1,604.93 737.9K
18:33 1,604.70 1,604.73 1,604.60 1,604.73 2,926.0K
18:34 1,604.82 1,604.82 1,604.65 1,604.75 1,135.3K
18:35 1,604.65 1,604.93 1,604.51 1,604.63 3,226.1K
18:36 1,603.94 1,603.94 1,603.72 1,603.82 844.0K
18:37 1,603.66 1,603.66 1,603.15 1,603.52 2,825.2K
18:38 1,603.44 1,603.86 1,602.92 1,603.24 1,372.8K
18:39 1,602.91 1,603.26 1,602.52 1,602.52 3,219.2K
18:40 1,601.83 1,601.83 1,601.83 1,601.83 50.1K
18:51 1,602.72 1,602.72 1,602.72 1,602.72 2,085.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음