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 1,596.68 1,596.68 1,594.62 1,594.62 609.5K
09:51 1,594.54 1,594.54 1,592.07 1,592.07 373.5K
09:52 1,592.33 1,592.50 1,592.33 1,592.34 795.4K
09:53 1,592.16 1,592.35 1,592.16 1,592.35 243.3K
09:54 1,592.28 1,592.28 1,591.93 1,592.17 693.4K
09:55 1,592.17 1,592.17 1,591.79 1,591.79 670.3K
09:56 1,592.42 1,592.46 1,592.42 1,592.43 734.5K
09:57 1,592.48 1,593.14 1,592.42 1,593.14 383.0K
09:58 1,593.07 1,593.23 1,592.89 1,592.89 156.0K
09:59 1,592.78 1,592.89 1,592.78 1,592.89 373.7K
10:00 1,592.89 1,592.89 1,589.15 1,590.02 2,768.2K
10:01 1,589.65 1,590.69 1,589.65 1,590.69 1,984.9K
10:02 1,590.36 1,590.36 1,589.15 1,589.15 2,702.6K
10:03 1,589.09 1,589.17 1,588.95 1,588.95 1,592.0K
10:04 1,588.28 1,588.28 1,587.63 1,587.90 5,300.6K
10:05 1,588.43 1,588.69 1,588.30 1,588.65 9,731.0K
10:06 1,588.95 1,589.28 1,588.76 1,588.76 3,748.7K
10:07 1,588.54 1,588.77 1,588.36 1,588.77 5,108.3K
10:08 1,588.82 1,589.72 1,588.82 1,589.72 2,717.7K
10:09 1,589.27 1,589.27 1,588.55 1,588.55 5,035.2K
10:10 1,588.08 1,588.38 1,588.08 1,588.26 1,092.9K
10:11 1,588.39 1,588.47 1,588.37 1,588.37 3,373.9K
10:12 1,588.20 1,588.20 1,587.03 1,587.03 14,632.4K
10:13 1,586.56 1,586.90 1,586.56 1,586.83 5,288.0K
10:14 1,587.10 1,587.10 1,586.77 1,586.79 1,986.9K
10:15 1,586.47 1,586.51 1,586.03 1,586.03 3,071.4K
10:16 1,586.06 1,586.46 1,585.99 1,586.46 1,126.9K
10:17 1,586.71 1,586.96 1,586.65 1,586.96 3,982.8K
10:18 1,587.29 1,587.29 1,587.05 1,587.18 2,148.1K
10:19 1,587.17 1,587.17 1,586.80 1,586.80 906.4K
10:20 1,586.78 1,586.78 1,586.22 1,586.25 2,584.3K
10:21 1,585.73 1,587.38 1,585.73 1,587.38 4,031.1K
10:22 1,586.68 1,586.82 1,586.55 1,586.55 1,970.7K
10:23 1,586.91 1,587.62 1,586.91 1,587.35 3,195.1K
10:24 1,587.80 1,588.06 1,587.80 1,588.06 1,197.9K
10:25 1,588.45 1,588.45 1,587.84 1,587.84 576.2K
10:26 1,587.77 1,587.77 1,587.49 1,587.50 1,280.7K
10:27 1,587.44 1,587.63 1,587.33 1,587.63 566.8K
10:28 1,587.71 1,587.71 1,587.02 1,587.02 2,693.2K
10:29 1,586.03 1,586.03 1,585.66 1,585.66 2,056.2K
10:30 1,585.93 1,585.93 1,584.84 1,585.16 8,869.0K
10:31 1,585.25 1,585.58 1,585.25 1,585.58 1,663.3K
10:32 1,585.37 1,585.37 1,584.91 1,584.91 587.4K
10:33 1,584.51 1,584.51 1,584.11 1,584.11 2,358.9K
10:34 1,583.90 1,583.96 1,583.56 1,583.79 2,968.3K
10:35 1,584.45 1,584.78 1,584.41 1,584.73 2,745.1K
10:36 1,584.60 1,584.60 1,584.21 1,584.43 1,328.9K
10:37 1,584.19 1,584.33 1,583.68 1,583.68 1,013.8K
10:38 1,583.86 1,583.97 1,583.86 1,583.86 2,499.3K
10:39 1,584.03 1,584.24 1,584.03 1,584.24 353.6K
10:40 1,584.31 1,584.56 1,584.31 1,584.38 916.9K
10:41 1,584.11 1,585.49 1,584.11 1,585.49 1,367.4K
10:42 1,586.49 1,587.44 1,586.49 1,587.44 6,499.5K
10:43 1,587.37 1,587.74 1,587.03 1,587.74 2,722.9K
10:44 1,587.61 1,588.07 1,587.55 1,588.07 955.1K
10:45 1,588.34 1,588.34 1,587.86 1,587.90 956.4K
10:46 1,588.20 1,588.38 1,587.97 1,588.38 1,632.5K
10:47 1,588.12 1,588.12 1,587.91 1,588.11 2,128.1K
10:48 1,587.82 1,588.21 1,587.82 1,588.21 772.9K
10:49 1,588.10 1,588.49 1,588.10 1,588.34 2,495.4K
10:50 1,588.79 1,588.79 1,588.56 1,588.68 634.3K
10:51 1,588.71 1,589.07 1,588.71 1,589.07 3,515.0K
10:52 1,588.78 1,588.78 1,587.79 1,587.79 2,274.3K
10:53 1,587.53 1,587.94 1,587.53 1,587.94 262.5K
10:54 1,587.73 1,587.73 1,587.59 1,587.59 449.1K
10:55 1,587.49 1,587.83 1,587.49 1,587.52 531.7K
10:56 1,587.47 1,587.49 1,587.38 1,587.38 605.8K
10:57 1,587.31 1,587.46 1,587.31 1,587.37 702.4K
10:58 1,587.50 1,587.56 1,587.30 1,587.30 690.8K
10:59 1,586.93 1,587.41 1,586.93 1,587.14 797.7K
11:00 1,587.04 1,587.20 1,586.90 1,587.15 1,039.0K
11:01 1,587.13 1,587.83 1,587.13 1,587.83 343.7K
11:02 1,587.76 1,587.92 1,587.72 1,587.84 880.3K
11:03 1,588.22 1,588.22 1,587.52 1,587.52 838.0K
11:04 1,587.36 1,587.36 1,585.94 1,585.94 3,422.4K
11:05 1,586.04 1,586.07 1,585.93 1,585.93 3,350.4K
11:06 1,585.82 1,585.82 1,585.35 1,585.35 2,299.7K
11:07 1,585.48 1,585.78 1,585.10 1,585.16 7,687.0K
11:08 1,585.13 1,585.42 1,585.12 1,585.12 1,726.4K
11:09 1,584.98 1,584.98 1,584.62 1,584.73 2,555.0K
11:10 1,584.45 1,584.45 1,584.18 1,584.21 8,168.1K
11:11 1,584.12 1,584.12 1,582.30 1,582.30 11,164.2K
11:12 1,582.15 1,582.20 1,581.98 1,582.20 11,049.7K
11:13 1,582.49 1,582.49 1,582.05 1,582.05 1,610.2K
11:14 1,581.98 1,582.26 1,581.98 1,582.26 1,563.0K
11:15 1,582.45 1,582.58 1,582.45 1,582.45 597.0K
11:16 1,583.04 1,583.41 1,583.04 1,583.35 1,084.9K
11:17 1,583.65 1,584.37 1,583.59 1,584.07 1,333.8K
11:18 1,584.01 1,584.57 1,584.01 1,584.57 3,709.9K
11:19 1,584.28 1,584.72 1,584.28 1,584.72 992.7K
11:20 1,585.33 1,585.54 1,585.25 1,585.27 8,209.7K
11:21 1,584.91 1,585.73 1,584.91 1,585.58 2,366.3K
11:22 1,585.61 1,586.48 1,585.61 1,586.48 3,691.0K
11:23 1,586.44 1,586.50 1,585.87 1,585.87 10,607.9K
11:24 1,585.67 1,585.67 1,585.18 1,585.49 7,138.4K
11:25 1,585.09 1,585.09 1,584.51 1,584.51 4,652.6K
11:26 1,584.68 1,585.26 1,584.50 1,585.26 2,057.8K
11:27 1,585.66 1,585.66 1,583.97 1,583.97 2,454.0K
11:28 1,584.06 1,584.73 1,584.06 1,584.73 1,056.1K
11:29 1,584.78 1,584.78 1,584.42 1,584.52 2,603.6K
11:30 1,584.44 1,584.47 1,584.40 1,584.47 792.4K
11:31 1,584.39 1,584.57 1,584.39 1,584.45 385.9K
11:32 1,584.63 1,584.98 1,584.50 1,584.95 829.1K
11:33 1,584.66 1,584.77 1,584.65 1,584.66 543.1K
11:34 1,585.15 1,586.57 1,585.10 1,586.57 1,676.3K
11:35 1,586.08 1,587.36 1,586.08 1,587.36 1,248.5K
11:36 1,587.18 1,587.34 1,587.01 1,587.34 1,130.7K
11:37 1,587.01 1,587.60 1,587.01 1,587.53 2,030.6K
11:38 1,587.13 1,587.54 1,586.98 1,587.54 1,005.3K
11:39 1,587.51 1,587.91 1,587.20 1,587.71 711.0K
11:40 1,587.59 1,587.69 1,587.51 1,587.51 842.6K
11:41 1,587.11 1,587.11 1,586.81 1,587.04 3,355.7K
11:42 1,587.11 1,587.27 1,587.11 1,587.20 307.7K
11:43 1,587.17 1,587.17 1,586.63 1,586.66 476.4K
11:44 1,588.22 1,588.42 1,587.89 1,587.89 2,716.3K
11:45 1,588.13 1,588.26 1,587.91 1,587.91 665.4K
11:46 1,587.99 1,587.99 1,587.43 1,587.43 925.8K
11:47 1,587.43 1,587.43 1,587.10 1,587.43 647.0K
11:48 1,587.29 1,587.29 1,586.47 1,586.47 1,599.9K
11:49 1,586.76 1,586.93 1,586.71 1,586.86 1,079.0K
11:50 1,586.81 1,586.94 1,586.73 1,586.73 1,670.5K
11:51 1,586.54 1,586.65 1,586.40 1,586.40 830.3K
11:52 1,585.89 1,586.18 1,585.89 1,586.15 1,054.8K
11:53 1,585.78 1,585.98 1,585.59 1,585.59 873.8K
11:54 1,585.51 1,585.60 1,585.17 1,585.37 8,644.3K
11:55 1,585.12 1,585.12 1,584.57 1,584.57 720.2K
11:56 1,584.65 1,585.22 1,584.65 1,585.22 2,112.6K
11:57 1,585.26 1,585.70 1,585.26 1,585.56 1,833.4K
11:58 1,585.34 1,585.34 1,585.22 1,585.22 799.1K
11:59 1,584.91 1,584.91 1,584.68 1,584.68 991.4K
12:00 1,584.63 1,584.63 1,583.35 1,583.35 1,591.8K
12:01 1,583.41 1,583.49 1,583.31 1,583.40 1,303.7K
12:02 1,583.21 1,583.35 1,583.20 1,583.35 586.0K
12:03 1,583.33 1,583.63 1,583.33 1,583.63 785.9K
12:04 1,583.87 1,584.34 1,583.87 1,584.34 608.8K
12:05 1,584.17 1,584.17 1,584.07 1,584.17 675.0K
12:06 1,584.04 1,584.04 1,583.70 1,583.74 1,814.2K
12:07 1,583.67 1,583.67 1,583.42 1,583.42 1,937.2K
12:08 1,582.92 1,583.25 1,582.92 1,583.20 1,206.8K
12:09 1,583.17 1,583.24 1,583.13 1,583.22 337.7K
12:10 1,583.37 1,583.49 1,583.23 1,583.23 737.5K
12:11 1,583.46 1,583.53 1,583.46 1,583.53 941.0K
12:12 1,583.38 1,583.47 1,583.09 1,583.09 1,288.9K
12:13 1,583.00 1,583.00 1,582.87 1,582.88 1,682.0K
12:14 1,583.06 1,583.08 1,582.89 1,582.91 696.4K
12:15 1,582.81 1,582.81 1,582.68 1,582.68 1,156.7K
12:16 1,582.48 1,582.61 1,582.43 1,582.61 1,241.8K
12:17 1,582.87 1,583.43 1,582.87 1,583.37 4,105.8K
12:18 1,583.47 1,583.47 1,583.21 1,583.37 642.8K
12:19 1,583.22 1,583.53 1,583.22 1,583.53 295.5K
12:20 1,583.50 1,583.50 1,583.37 1,583.42 170.9K
12:21 1,583.67 1,583.68 1,583.62 1,583.62 918.8K
12:22 1,583.71 1,583.71 1,583.61 1,583.68 78.5K
12:23 1,583.57 1,583.78 1,583.54 1,583.62 1,310.6K
12:24 1,583.39 1,583.62 1,583.39 1,583.62 391.5K
12:25 1,583.58 1,583.68 1,583.42 1,583.42 107.9K
12:26 1,583.08 1,583.19 1,583.05 1,583.05 1,109.6K
12:27 1,582.53 1,582.60 1,581.61 1,581.61 1,418.5K
12:28 1,581.39 1,581.39 1,581.05 1,581.05 3,086.7K
12:29 1,581.07 1,581.07 1,580.68 1,580.80 460.9K
12:30 1,580.83 1,580.83 1,580.07 1,580.07 10,165.7K
12:31 1,580.08 1,580.08 1,579.72 1,579.83 2,719.3K
12:32 1,579.54 1,579.75 1,579.50 1,579.75 2,528.9K
12:33 1,579.61 1,579.78 1,579.61 1,579.78 2,825.4K
12:34 1,579.61 1,579.90 1,579.60 1,579.90 1,561.0K
12:35 1,579.80 1,580.01 1,579.65 1,580.01 2,453.4K
12:36 1,579.52 1,579.52 1,579.11 1,579.11 2,389.3K
12:37 1,579.38 1,579.58 1,579.38 1,579.58 613.2K
12:38 1,579.40 1,579.44 1,578.81 1,578.81 4,726.5K
12:39 1,578.80 1,579.37 1,578.74 1,579.37 2,747.9K
12:40 1,579.39 1,579.39 1,579.15 1,579.15 1,585.9K
12:41 1,579.33 1,579.33 1,578.94 1,578.94 2,292.0K
12:42 1,578.53 1,578.53 1,577.55 1,577.55 10,656.8K
12:43 1,577.68 1,577.78 1,577.66 1,577.66 5,090.2K
12:44 1,577.90 1,577.90 1,577.82 1,577.86 1,586.2K
12:45 1,577.81 1,577.92 1,577.81 1,577.91 2,619.0K
12:46 1,578.38 1,578.66 1,578.38 1,578.66 3,551.3K
12:47 1,578.52 1,578.94 1,578.52 1,578.69 1,937.0K
12:48 1,579.07 1,579.07 1,578.16 1,578.16 2,576.8K
12:49 1,578.47 1,579.51 1,578.47 1,579.32 8,665.5K
12:50 1,579.34 1,579.34 1,578.93 1,579.01 1,509.8K
12:51 1,579.08 1,579.59 1,579.08 1,579.59 835.3K
12:52 1,579.86 1,580.48 1,579.86 1,580.48 1,245.2K
12:53 1,580.27 1,580.55 1,580.27 1,580.55 609.6K
12:54 1,580.93 1,580.93 1,580.69 1,580.83 714.7K
12:55 1,580.84 1,580.84 1,580.33 1,580.43 856.3K
12:56 1,580.74 1,580.74 1,580.61 1,580.62 1,098.0K
12:57 1,580.51 1,580.65 1,580.45 1,580.65 340.1K
12:58 1,580.71 1,580.72 1,580.27 1,580.27 162.6K
12:59 1,580.26 1,580.75 1,580.26 1,580.60 2,990.8K
13:00 1,580.93 1,580.93 1,580.16 1,580.16 2,028.4K
13:01 1,579.99 1,579.99 1,579.64 1,579.64 1,048.0K
13:02 1,579.32 1,579.32 1,578.77 1,578.87 3,348.4K
13:03 1,579.25 1,579.25 1,578.97 1,578.97 1,374.3K
13:04 1,578.87 1,579.22 1,578.87 1,579.13 866.1K
13:05 1,579.29 1,580.67 1,579.29 1,580.67 1,318.4K
13:06 1,580.61 1,580.90 1,580.56 1,580.90 685.1K
13:07 1,580.86 1,580.86 1,580.44 1,580.45 276.8K
13:08 1,580.36 1,580.63 1,580.27 1,580.63 154.8K
13:09 1,580.55 1,580.55 1,577.72 1,577.72 10,211.6K
13:10 1,577.57 1,577.76 1,577.44 1,577.76 2,102.6K
13:11 1,577.77 1,577.77 1,577.49 1,577.65 921.6K
13:12 1,577.58 1,577.58 1,576.87 1,576.87 1,030.6K
13:13 1,576.82 1,576.95 1,576.69 1,576.95 3,872.5K
13:14 1,577.45 1,578.05 1,577.45 1,578.02 1,903.3K
13:15 1,578.30 1,578.32 1,577.61 1,577.61 480.1K
13:16 1,577.64 1,577.79 1,577.64 1,577.70 586.4K
13:17 1,577.70 1,578.46 1,577.70 1,578.40 2,216.3K
13:18 1,578.38 1,578.99 1,578.38 1,578.99 1,063.9K
13:19 1,578.94 1,578.94 1,578.62 1,578.62 7,296.9K
13:20 1,578.45 1,578.71 1,578.12 1,578.12 5,691.4K
13:21 1,577.77 1,578.11 1,577.77 1,578.11 7,056.0K
13:22 1,578.46 1,578.77 1,578.45 1,578.45 2,238.6K
13:23 1,578.63 1,578.71 1,578.61 1,578.71 827.5K
13:24 1,578.61 1,578.61 1,578.27 1,578.27 1,558.6K
13:25 1,578.74 1,578.74 1,578.28 1,578.36 1,885.3K
13:26 1,578.39 1,578.52 1,578.16 1,578.44 2,393.6K
13:27 1,578.59 1,578.59 1,578.35 1,578.40 1,606.5K
13:28 1,577.87 1,577.87 1,577.49 1,577.49 2,812.7K
13:29 1,577.64 1,577.66 1,577.56 1,577.63 1,754.2K
13:30 1,577.73 1,577.73 1,577.11 1,577.11 4,640.6K
13:31 1,576.74 1,576.93 1,576.50 1,576.93 16,573.2K
13:32 1,577.16 1,578.64 1,577.16 1,578.59 1,912.3K
13:33 1,578.79 1,578.90 1,578.58 1,578.70 3,082.0K
13:34 1,578.64 1,578.64 1,578.51 1,578.51 613.1K
13:35 1,578.53 1,578.75 1,578.53 1,578.75 2,712.3K
13:36 1,578.74 1,578.74 1,578.49 1,578.50 1,429.2K
13:37 1,578.66 1,579.13 1,578.61 1,578.92 311.8K
13:38 1,578.76 1,579.39 1,578.76 1,579.38 1,110.6K
13:39 1,579.58 1,579.88 1,579.58 1,579.71 1,842.1K
13:40 1,579.62 1,580.10 1,579.62 1,580.10 3,406.6K
13:41 1,580.12 1,580.37 1,580.12 1,580.12 1,010.8K
13:42 1,580.12 1,580.29 1,580.12 1,580.28 649.8K
13:43 1,580.17 1,580.20 1,579.98 1,580.20 2,036.9K
13:44 1,579.79 1,579.90 1,579.68 1,579.75 904.2K
13:45 1,579.79 1,579.79 1,579.16 1,579.16 3,483.2K
13:46 1,579.22 1,579.75 1,579.22 1,579.62 6,825.7K
13:47 1,579.79 1,579.79 1,579.50 1,579.70 4,268.8K
13:48 1,579.31 1,579.64 1,579.31 1,579.57 1,583.8K
13:49 1,579.57 1,579.77 1,579.57 1,579.61 600.8K
13:50 1,579.48 1,579.48 1,579.14 1,579.14 4,964.0K
13:51 1,579.17 1,579.32 1,579.10 1,579.32 608.1K
13:52 1,578.88 1,579.37 1,578.88 1,579.00 957.4K
13:53 1,578.91 1,578.91 1,578.77 1,578.77 3,518.8K
13:54 1,578.60 1,578.98 1,578.60 1,578.71 1,129.7K
13:55 1,578.72 1,579.18 1,578.72 1,579.06 2,124.0K
13:56 1,578.81 1,579.24 1,578.81 1,578.91 1,297.5K
13:57 1,579.02 1,579.02 1,578.76 1,578.77 326.7K
13:58 1,579.04 1,579.04 1,578.74 1,579.04 205.9K
13:59 1,579.30 1,579.43 1,579.30 1,579.43 81.2K
14:00 1,579.34 1,579.34 1,579.10 1,579.28 1,074.4K
14:01 1,579.28 1,579.51 1,579.28 1,579.45 6,498.0K
14:02 1,579.44 1,579.76 1,579.44 1,579.76 521.3K
14:03 1,579.64 1,579.94 1,579.64 1,579.74 389.5K
14:04 1,579.88 1,579.96 1,579.78 1,579.78 1,588.9K
14:05 1,579.85 1,580.16 1,579.61 1,579.61 5,308.7K
14:06 1,579.63 1,579.63 1,579.05 1,579.05 588.1K
14:07 1,579.08 1,579.08 1,578.51 1,578.51 1,202.1K
14:08 1,578.47 1,578.47 1,577.53 1,577.72 2,998.7K
14:09 1,577.70 1,577.86 1,577.39 1,577.86 1,184.7K
14:10 1,578.12 1,578.47 1,578.12 1,578.15 419.3K
14:11 1,577.85 1,577.90 1,577.69 1,577.69 281.7K
14:12 1,577.28 1,577.28 1,576.99 1,577.18 1,372.7K
14:13 1,577.09 1,577.12 1,576.95 1,577.12 585.4K
14:14 1,577.04 1,577.35 1,576.59 1,576.59 437.5K
14:15 1,576.77 1,577.29 1,576.77 1,577.29 181.8K
14:16 1,577.14 1,577.14 1,576.63 1,576.88 2,226.9K
14:17 1,576.50 1,576.78 1,576.50 1,576.75 2,293.5K
14:18 1,576.60 1,576.79 1,576.60 1,576.79 997.1K
14:19 1,576.48 1,576.48 1,576.32 1,576.32 2,498.5K
14:20 1,576.25 1,576.25 1,575.90 1,575.97 1,578.3K
14:21 1,575.91 1,576.12 1,575.91 1,576.12 1,705.4K
14:22 1,576.02 1,576.11 1,575.69 1,575.69 4,597.9K
14:23 1,575.51 1,575.84 1,575.45 1,575.71 2,378.0K
14:24 1,575.12 1,575.12 1,574.12 1,574.12 15,961.8K
14:25 1,573.57 1,574.18 1,573.57 1,574.18 16,298.3K
14:26 1,574.24 1,574.55 1,574.11 1,574.55 13,720.2K
14:27 1,574.29 1,574.31 1,574.11 1,574.11 2,776.7K
14:28 1,574.01 1,574.01 1,573.58 1,573.58 4,845.4K
14:29 1,573.70 1,573.76 1,573.46 1,573.46 5,136.8K
14:30 1,573.44 1,573.44 1,572.12 1,572.12 20,029.0K
14:31 1,572.41 1,572.60 1,572.41 1,572.46 4,005.3K
14:32 1,572.38 1,573.29 1,572.38 1,573.29 3,346.4K
14:33 1,573.16 1,574.18 1,573.16 1,574.08 16,779.1K
14:34 1,573.44 1,574.00 1,573.44 1,573.75 3,894.2K
14:35 1,573.84 1,574.04 1,573.84 1,574.04 4,703.7K
14:36 1,573.90 1,574.05 1,573.77 1,573.97 1,690.7K
14:37 1,572.33 1,572.62 1,572.27 1,572.47 5,795.0K
14:38 1,572.49 1,572.49 1,572.39 1,572.39 3,115.3K
14:39 1,572.76 1,572.76 1,572.22 1,572.22 5,234.3K
14:40 1,571.89 1,572.07 1,571.87 1,571.87 2,952.2K
14:41 1,572.15 1,572.71 1,572.09 1,572.71 4,303.3K
14:42 1,571.97 1,572.33 1,571.97 1,572.22 6,555.6K
14:43 1,572.34 1,572.41 1,572.16 1,572.16 6,514.1K
14:44 1,572.34 1,572.42 1,572.24 1,572.24 2,922.0K
14:45 1,572.08 1,572.73 1,572.08 1,572.73 1,147.3K
14:46 1,572.94 1,573.84 1,572.92 1,573.84 1,584.6K
14:47 1,573.95 1,573.95 1,573.75 1,573.88 1,150.3K
14:48 1,573.98 1,574.35 1,573.98 1,574.35 3,641.2K
14:49 1,574.32 1,574.48 1,574.28 1,574.28 752.1K
14:50 1,574.73 1,574.73 1,574.51 1,574.51 13,219.6K
14:51 1,574.42 1,574.42 1,573.79 1,573.79 1,197.5K
14:52 1,573.79 1,573.79 1,573.56 1,573.56 5,807.8K
14:53 1,573.68 1,573.68 1,573.46 1,573.47 1,831.3K
14:54 1,573.38 1,573.38 1,573.16 1,573.35 2,448.1K
14:55 1,573.07 1,573.15 1,572.86 1,573.15 2,043.0K
14:56 1,573.01 1,573.30 1,572.96 1,573.30 3,120.3K
14:57 1,573.11 1,573.98 1,573.11 1,573.98 2,177.5K
14:58 1,573.94 1,573.94 1,573.63 1,573.67 2,082.7K
14:59 1,573.59 1,574.34 1,573.59 1,573.89 16,716.3K
15:00 1,574.06 1,574.06 1,573.75 1,573.75 1,279.3K
15:01 1,573.53 1,573.62 1,573.20 1,573.20 1,720.5K
15:02 1,573.02 1,573.22 1,573.02 1,573.19 686.7K
15:03 1,572.90 1,572.90 1,572.48 1,572.48 2,322.4K
15:04 1,572.59 1,573.03 1,572.59 1,572.70 1,762.5K
15:05 1,572.93 1,573.01 1,572.78 1,572.78 923.8K
15:06 1,572.86 1,572.95 1,572.64 1,572.95 2,231.5K
15:07 1,572.93 1,573.09 1,572.93 1,573.09 2,589.1K
15:08 1,573.26 1,573.50 1,573.26 1,573.46 1,925.7K
15:09 1,573.63 1,573.73 1,573.30 1,573.30 1,154.8K
15:10 1,573.33 1,573.36 1,573.17 1,573.36 1,646.8K
15:11 1,573.44 1,573.44 1,573.34 1,573.34 3,361.2K
15:12 1,573.13 1,573.21 1,572.92 1,573.13 595.8K
15:13 1,573.29 1,573.49 1,573.29 1,573.36 1,382.4K
15:14 1,573.15 1,573.47 1,573.15 1,573.47 1,527.7K
15:15 1,573.73 1,573.73 1,572.73 1,573.03 1,766.9K
15:16 1,572.96 1,573.33 1,572.84 1,572.84 2,890.6K
15:17 1,572.65 1,572.81 1,572.65 1,572.68 1,527.0K
15:18 1,572.64 1,572.66 1,572.51 1,572.66 85.7K
15:19 1,572.61 1,572.61 1,572.23 1,572.23 2,360.6K
15:20 1,572.08 1,572.08 1,571.81 1,571.84 228.9K
15:21 1,571.93 1,572.24 1,571.83 1,572.24 1,433.8K
15:22 1,572.26 1,572.48 1,572.26 1,572.48 399.2K
15:23 1,572.53 1,572.53 1,572.04 1,572.08 730.2K
15:24 1,572.19 1,573.08 1,572.19 1,573.08 715.1K
15:25 1,573.01 1,573.35 1,573.01 1,573.35 3,202.2K
15:26 1,573.41 1,573.52 1,573.41 1,573.44 1,249.0K
15:27 1,573.18 1,573.38 1,573.05 1,573.38 402.6K
15:28 1,572.60 1,573.00 1,572.60 1,573.00 4,343.7K
15:29 1,573.03 1,573.03 1,572.86 1,572.91 73.8K
15:30 1,572.81 1,572.82 1,572.73 1,572.77 1,061.6K
15:31 1,572.45 1,572.61 1,572.44 1,572.45 991.5K
15:32 1,572.07 1,572.30 1,571.91 1,571.91 1,092.8K
15:33 1,571.90 1,571.90 1,571.47 1,571.47 1,418.3K
15:34 1,571.20 1,571.36 1,571.20 1,571.28 2,644.7K
15:35 1,571.45 1,571.45 1,571.11 1,571.11 876.4K
15:36 1,571.31 1,571.86 1,571.31 1,571.86 1,517.3K
15:37 1,571.89 1,572.06 1,571.89 1,572.06 3,185.4K
15:38 1,572.37 1,573.44 1,572.37 1,573.44 5,994.1K
15:39 1,573.71 1,573.94 1,573.71 1,573.94 5,713.0K
15:40 1,573.91 1,574.46 1,573.91 1,574.46 2,993.4K
15:41 1,574.16 1,574.52 1,574.16 1,574.52 3,626.2K
15:42 1,574.43 1,575.04 1,574.43 1,575.04 1,013.6K
15:43 1,574.93 1,575.18 1,574.89 1,575.18 984.6K
15:44 1,575.01 1,575.09 1,574.89 1,574.90 951.2K
15:45 1,575.06 1,575.12 1,575.06 1,575.10 753.9K
15:46 1,575.24 1,575.50 1,575.22 1,575.37 1,665.8K
15:47 1,575.29 1,575.39 1,574.98 1,574.98 1,153.6K
15:48 1,575.13 1,575.14 1,574.84 1,575.14 1,104.0K
15:49 1,575.17 1,575.27 1,574.76 1,574.76 4,230.7K
15:50 1,574.95 1,574.95 1,574.79 1,574.79 472.5K
15:51 1,574.75 1,574.87 1,574.68 1,574.72 2,061.7K
15:52 1,574.60 1,574.64 1,574.54 1,574.57 1,582.1K
15:53 1,574.59 1,574.59 1,574.14 1,574.30 928.2K
15:54 1,574.48 1,574.71 1,574.48 1,574.71 1,402.6K
15:55 1,574.66 1,574.81 1,574.59 1,574.81 831.0K
15:56 1,574.74 1,575.10 1,574.74 1,574.98 1,302.7K
15:57 1,574.79 1,574.95 1,574.64 1,574.64 743.4K
15:58 1,574.75 1,575.02 1,574.75 1,574.92 971.4K
15:59 1,575.00 1,575.10 1,574.96 1,575.06 1,418.8K
16:00 1,575.35 1,575.35 1,574.92 1,574.92 1,015.9K
16:01 1,574.82 1,574.82 1,574.46 1,574.46 648.6K
16:02 1,574.31 1,574.31 1,574.24 1,574.27 1,033.3K
16:03 1,574.45 1,574.91 1,574.45 1,574.91 438.8K
16:04 1,574.93 1,574.93 1,574.53 1,574.53 639.6K
16:05 1,574.37 1,574.63 1,574.14 1,574.63 2,568.0K
16:06 1,574.63 1,575.10 1,574.63 1,575.10 411.4K
16:07 1,575.04 1,575.22 1,575.04 1,575.22 600.7K
16:08 1,575.12 1,575.27 1,575.12 1,575.27 29.2K
16:09 1,575.37 1,575.37 1,575.33 1,575.36 669.8K
16:10 1,575.42 1,575.47 1,575.19 1,575.19 746.2K
16:11 1,575.13 1,575.32 1,575.13 1,575.32 243.9K
16:12 1,575.25 1,575.35 1,575.23 1,575.23 352.4K
16:13 1,575.35 1,575.42 1,575.22 1,575.22 474.3K
16:14 1,575.24 1,575.58 1,575.24 1,575.35 702.3K
16:15 1,575.06 1,575.32 1,575.06 1,575.32 170.4K
16:16 1,575.43 1,575.45 1,575.43 1,575.44 566.6K
16:17 1,575.28 1,575.61 1,575.28 1,575.61 465.3K
16:18 1,575.64 1,576.16 1,575.64 1,576.16 3,207.6K
16:19 1,576.16 1,576.29 1,576.16 1,576.16 421.0K
16:20 1,576.51 1,576.74 1,576.51 1,576.54 1,073.7K
16:21 1,577.97 1,578.39 1,577.97 1,578.39 4,025.1K
16:22 1,578.18 1,579.00 1,578.18 1,579.00 4,609.2K
16:23 1,578.81 1,578.99 1,578.73 1,578.73 1,681.6K
16:24 1,578.79 1,578.79 1,578.22 1,578.22 2,745.9K
16:25 1,578.06 1,578.31 1,578.06 1,578.15 1,003.8K
16:26 1,578.57 1,578.57 1,577.93 1,578.12 3,728.8K
16:27 1,578.18 1,578.18 1,578.05 1,578.14 568.2K
16:28 1,577.81 1,577.96 1,577.81 1,577.83 2,038.8K
16:29 1,577.97 1,578.14 1,577.97 1,578.04 936.6K
16:30 1,578.28 1,578.36 1,578.28 1,578.36 1,206.1K
16:31 1,578.36 1,578.36 1,578.26 1,578.30 562.7K
16:32 1,578.12 1,578.12 1,577.92 1,577.92 1,800.6K
16:33 1,578.20 1,578.20 1,577.72 1,577.95 1,212.9K
16:34 1,577.71 1,577.75 1,577.62 1,577.62 3,046.9K
16:35 1,577.57 1,577.57 1,577.25 1,577.25 574.7K
16:36 1,577.23 1,577.25 1,577.15 1,577.21 593.1K
16:37 1,577.44 1,577.56 1,577.38 1,577.56 1,127.4K
16:38 1,577.79 1,578.00 1,577.77 1,578.00 816.5K
16:39 1,578.08 1,578.42 1,578.08 1,578.42 1,627.6K
16:40 1,578.16 1,579.09 1,578.16 1,579.08 2,503.5K
16:41 1,578.88 1,579.02 1,578.44 1,578.44 974.4K
16:42 1,578.58 1,578.58 1,577.93 1,577.93 628.7K
16:43 1,578.00 1,578.00 1,577.83 1,577.83 1,966.1K
16:44 1,577.79 1,577.79 1,577.63 1,577.63 911.4K
16:45 1,577.98 1,578.21 1,577.83 1,577.83 1,784.6K
16:46 1,578.00 1,578.53 1,578.00 1,578.53 515.5K
16:47 1,578.53 1,578.53 1,578.16 1,578.22 1,091.5K
16:48 1,578.19 1,578.19 1,577.79 1,577.79 1,826.2K
16:49 1,577.86 1,577.86 1,577.47 1,577.47 354.2K
16:50 1,577.66 1,577.66 1,577.36 1,577.36 379.5K
16:51 1,577.34 1,577.56 1,576.92 1,576.92 874.8K
16:52 1,576.87 1,577.18 1,576.67 1,576.67 2,963.8K
16:53 1,577.17 1,577.19 1,576.80 1,576.80 487.4K
16:54 1,576.93 1,577.24 1,576.93 1,577.24 249.3K
16:55 1,577.18 1,577.18 1,576.86 1,576.86 194.0K
16:56 1,576.79 1,576.95 1,576.79 1,576.79 292.2K
16:57 1,576.81 1,576.81 1,576.76 1,576.76 32.2K
16:58 1,576.47 1,576.47 1,576.11 1,576.41 384.7K
16:59 1,576.50 1,576.66 1,576.50 1,576.66 854.0K
17:00 1,576.91 1,577.29 1,576.79 1,577.29 428.2K
17:01 1,577.20 1,577.59 1,577.20 1,577.54 713.4K
17:02 1,577.63 1,577.71 1,577.42 1,577.52 1,191.8K
17:03 1,577.49 1,577.58 1,577.49 1,577.58 314.6K
17:04 1,577.58 1,577.58 1,577.36 1,577.36 942.4K
17:05 1,577.19 1,577.19 1,577.02 1,577.05 1,453.9K
17:06 1,577.09 1,577.18 1,577.06 1,577.06 443.6K
17:07 1,577.00 1,577.00 1,576.79 1,576.79 2,780.9K
17:08 1,576.68 1,576.68 1,576.14 1,576.14 1,098.9K
17:09 1,575.54 1,575.54 1,575.09 1,575.09 2,531.9K
17:10 1,575.09 1,575.09 1,574.88 1,574.91 972.3K
17:11 1,574.61 1,574.69 1,574.61 1,574.69 3,869.2K
17:12 1,574.89 1,574.95 1,574.68 1,574.68 2,964.5K
17:13 1,574.90 1,575.02 1,574.79 1,575.02 1,224.4K
17:14 1,575.02 1,575.31 1,574.95 1,575.31 928.6K
17:15 1,575.31 1,575.39 1,575.28 1,575.35 524.1K
17:16 1,575.58 1,575.58 1,575.21 1,575.21 664.9K
17:17 1,575.14 1,575.14 1,574.92 1,575.05 511.7K
17:18 1,575.34 1,575.52 1,575.34 1,575.41 534.8K
17:19 1,575.24 1,575.74 1,575.13 1,575.73 823.1K
17:20 1,575.68 1,577.03 1,575.68 1,577.03 7,455.2K
17:21 1,577.25 1,577.55 1,576.73 1,576.73 10,567.8K
17:22 1,576.59 1,576.59 1,576.26 1,576.29 2,160.4K
17:23 1,576.18 1,576.18 1,575.88 1,575.88 1,805.0K
17:24 1,575.75 1,575.75 1,575.47 1,575.47 726.1K
17:25 1,575.26 1,575.26 1,574.39 1,574.39 6,267.7K
17:26 1,574.13 1,574.13 1,573.65 1,573.65 7,196.5K
17:27 1,573.33 1,574.04 1,573.33 1,573.53 1,811.0K
17:28 1,573.63 1,573.81 1,573.55 1,573.68 1,705.5K
17:29 1,573.69 1,574.21 1,573.69 1,574.21 1,433.4K
17:30 1,574.21 1,574.44 1,574.18 1,574.18 554.8K
17:31 1,574.47 1,574.47 1,574.34 1,574.46 6,067.3K
17:32 1,574.63 1,574.66 1,574.63 1,574.63 232.0K
17:33 1,574.59 1,574.63 1,574.35 1,574.35 1,297.0K
17:34 1,574.44 1,574.66 1,574.44 1,574.56 847.9K
17:35 1,574.66 1,574.66 1,573.97 1,573.97 1,365.7K
17:36 1,574.05 1,574.29 1,574.05 1,574.29 460.8K
17:37 1,574.56 1,574.56 1,574.24 1,574.24 569.5K
17:38 1,574.05 1,574.05 1,573.70 1,573.70 1,580.8K
17:39 1,573.74 1,573.74 1,572.16 1,572.16 5,396.0K
17:40 1,572.30 1,572.69 1,571.83 1,571.83 2,262.8K
17:41 1,571.87 1,572.30 1,571.87 1,572.30 1,013.7K
17:42 1,572.11 1,572.11 1,571.69 1,571.69 3,057.8K
17:43 1,571.54 1,571.77 1,571.50 1,571.66 4,185.3K
17:44 1,571.40 1,571.47 1,571.36 1,571.36 1,275.8K
17:45 1,571.74 1,571.79 1,571.60 1,571.79 237.6K
17:46 1,572.06 1,572.06 1,571.73 1,571.93 1,664.5K
17:47 1,572.30 1,572.30 1,571.91 1,572.00 1,476.8K
17:48 1,572.11 1,572.37 1,572.11 1,572.37 421.5K
17:49 1,572.21 1,572.50 1,572.21 1,572.50 657.0K
17:50 1,572.47 1,572.54 1,572.36 1,572.36 1,164.3K
17:51 1,572.36 1,572.36 1,572.13 1,572.13 838.2K
17:52 1,571.79 1,572.41 1,571.79 1,572.41 1,184.2K
17:53 1,572.43 1,572.49 1,572.28 1,572.28 157.1K
17:54 1,572.24 1,572.24 1,571.86 1,571.86 75.3K
17:55 1,571.47 1,571.70 1,571.43 1,571.43 655.2K
17:56 1,571.03 1,571.03 1,569.45 1,569.66 9,702.0K
17:57 1,569.59 1,569.59 1,568.96 1,568.96 8,765.5K
17:58 1,569.05 1,569.05 1,568.49 1,568.49 4,271.3K
17:59 1,568.33 1,568.33 1,568.00 1,568.00 3,720.2K
18:00 1,568.23 1,568.23 1,568.08 1,568.09 4,717.7K
18:01 1,567.97 1,567.97 1,567.06 1,567.06 4,020.1K
18:02 1,565.92 1,565.92 1,565.20 1,565.44 11,120.8K
18:03 1,565.74 1,566.12 1,565.26 1,565.26 5,319.7K
18:04 1,565.05 1,565.73 1,565.05 1,565.73 3,405.4K
18:05 1,565.18 1,565.18 1,564.79 1,565.17 1,927.8K
18:06 1,565.17 1,566.04 1,565.17 1,566.04 1,299.2K
18:07 1,565.40 1,565.59 1,565.40 1,565.59 1,445.6K
18:08 1,565.82 1,566.14 1,565.82 1,566.14 1,218.6K
18:09 1,566.00 1,567.30 1,566.00 1,567.30 3,138.6K
18:10 1,567.37 1,567.48 1,566.92 1,566.97 4,640.2K
18:11 1,566.16 1,566.71 1,566.16 1,566.65 1,764.0K
18:12 1,566.46 1,566.85 1,566.46 1,566.52 1,073.9K
18:13 1,566.74 1,566.75 1,566.57 1,566.61 1,501.0K
18:14 1,566.90 1,567.07 1,566.64 1,566.64 6,703.2K
18:15 1,565.89 1,566.78 1,565.89 1,566.78 4,474.2K
18:16 1,566.12 1,566.18 1,564.90 1,564.90 4,662.6K
18:17 1,565.20 1,565.20 1,565.02 1,565.02 1,806.1K
18:18 1,565.17 1,565.52 1,565.17 1,565.52 870.6K
18:19 1,565.37 1,565.97 1,565.15 1,565.97 1,627.3K
18:20 1,565.95 1,566.15 1,565.78 1,565.78 2,135.6K
18:21 1,565.63 1,565.63 1,565.07 1,565.07 3,072.2K
18:22 1,565.03 1,565.40 1,565.03 1,565.31 1,645.1K
18:23 1,565.36 1,565.36 1,564.78 1,565.26 1,781.5K
18:24 1,565.24 1,565.55 1,565.20 1,565.47 1,342.3K
18:25 1,565.84 1,566.53 1,565.84 1,566.25 2,517.7K
18:26 1,565.89 1,566.02 1,565.83 1,566.02 1,026.4K
18:27 1,566.04 1,566.25 1,565.99 1,565.99 1,458.7K
18:28 1,566.03 1,566.20 1,565.62 1,565.69 894.5K
18:29 1,565.87 1,565.87 1,565.73 1,565.86 1,203.4K
18:30 1,566.03 1,567.46 1,565.87 1,567.46 1,399.9K
18:31 1,567.10 1,567.55 1,567.04 1,567.53 4,759.0K
18:32 1,567.61 1,567.98 1,567.51 1,567.98 1,377.1K
18:33 1,568.11 1,568.39 1,568.00 1,568.25 2,189.2K
18:34 1,568.09 1,568.44 1,567.85 1,568.44 2,012.0K
18:35 1,568.34 1,568.34 1,567.75 1,567.80 887.5K
18:36 1,567.11 1,567.25 1,566.91 1,566.91 831.8K
18:37 1,566.98 1,566.99 1,566.87 1,566.87 862.7K
18:38 1,566.95 1,566.95 1,566.17 1,566.29 516.9K
18:39 1,565.42 1,565.79 1,565.42 1,565.79 934.1K
18:40 1,565.64 1,565.64 1,565.64 1,565.64 123.1K
18:51 1,565.70 1,565.70 1,565.70 1,565.70 1,658.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음