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 1,554.67 1,554.87 1,554.25 1,554.25 2,061.0K
09:51 1,554.51 1,554.63 1,554.42 1,554.42 1,145.5K
09:52 1,554.12 1,554.12 1,553.12 1,553.49 225.2K
09:53 1,553.66 1,553.66 1,551.54 1,551.54 100.4K
09:54 1,551.61 1,552.01 1,551.51 1,552.01 214.5K
09:55 1,551.85 1,551.97 1,551.83 1,551.91 304.5K
09:56 1,552.03 1,552.63 1,552.03 1,552.37 58.3K
09:57 1,552.28 1,552.70 1,551.87 1,552.70 188.0K
09:58 1,552.92 1,552.92 1,552.18 1,552.88 2,059.9K
09:59 1,553.03 1,553.04 1,552.94 1,552.94 129.2K
10:00 1,552.22 1,552.22 1,547.57 1,547.57 7,253.9K
10:01 1,546.89 1,546.89 1,545.72 1,545.72 3,469.4K
10:02 1,545.81 1,546.02 1,545.23 1,545.23 3,025.5K
10:03 1,544.23 1,545.52 1,543.87 1,545.52 3,618.1K
10:04 1,544.48 1,544.48 1,543.33 1,544.39 6,510.9K
10:05 1,544.73 1,544.73 1,544.01 1,544.01 2,937.9K
10:06 1,542.63 1,542.63 1,541.96 1,542.52 5,061.3K
10:07 1,542.33 1,543.61 1,542.33 1,543.61 3,133.1K
10:08 1,543.63 1,543.63 1,543.05 1,543.05 1,830.4K
10:09 1,542.34 1,542.34 1,542.01 1,542.09 1,553.4K
10:10 1,541.56 1,541.57 1,541.40 1,541.40 1,671.5K
10:11 1,541.81 1,542.28 1,541.07 1,542.28 6,094.8K
10:12 1,541.56 1,541.56 1,540.99 1,540.99 6,240.9K
10:13 1,540.66 1,540.83 1,540.52 1,540.52 7,330.2K
10:14 1,540.70 1,541.15 1,540.70 1,541.08 5,758.0K
10:15 1,541.01 1,541.01 1,539.98 1,539.98 3,970.9K
10:16 1,540.54 1,541.44 1,540.54 1,541.44 2,543.7K
10:17 1,541.31 1,541.31 1,540.45 1,540.53 1,235.4K
10:18 1,540.29 1,540.99 1,540.29 1,540.99 1,499.7K
10:19 1,541.28 1,541.98 1,541.28 1,541.98 3,288.3K
10:20 1,541.32 1,541.99 1,541.22 1,541.99 3,093.9K
10:21 1,541.27 1,541.98 1,541.27 1,541.69 3,769.7K
10:22 1,541.46 1,542.23 1,541.45 1,542.23 5,004.1K
10:23 1,542.32 1,542.32 1,541.41 1,541.76 2,012.2K
10:24 1,541.71 1,542.35 1,541.71 1,542.32 1,129.3K
10:25 1,542.42 1,542.42 1,542.15 1,542.15 475.5K
10:26 1,542.05 1,542.61 1,542.03 1,542.46 1,647.9K
10:27 1,542.79 1,542.89 1,542.47 1,542.61 665.4K
10:28 1,543.05 1,543.05 1,542.53 1,542.72 538.5K
10:29 1,542.42 1,542.42 1,542.18 1,542.18 788.0K
10:30 1,542.32 1,542.67 1,541.80 1,542.04 2,357.5K
10:31 1,542.76 1,542.76 1,542.44 1,542.44 1,237.7K
10:32 1,542.47 1,542.47 1,541.99 1,542.20 1,095.6K
10:33 1,542.63 1,542.80 1,542.63 1,542.80 466.6K
10:34 1,542.89 1,542.89 1,542.44 1,542.44 1,294.0K
10:35 1,542.90 1,543.97 1,542.90 1,543.97 1,893.6K
10:36 1,543.89 1,544.77 1,543.89 1,544.43 640.5K
10:37 1,544.60 1,544.60 1,544.27 1,544.34 1,574.2K
10:38 1,544.17 1,544.17 1,543.65 1,543.65 918.5K
10:39 1,543.82 1,543.82 1,543.41 1,543.41 1,556.7K
10:40 1,543.19 1,543.19 1,542.66 1,542.96 1,490.2K
10:41 1,542.70 1,543.15 1,542.70 1,543.15 978.2K
10:42 1,543.01 1,543.08 1,542.61 1,542.61 787.6K
10:43 1,542.55 1,542.61 1,542.46 1,542.61 1,708.8K
10:44 1,542.70 1,543.26 1,542.70 1,543.26 573.2K
10:45 1,543.32 1,543.49 1,543.12 1,543.12 874.8K
10:46 1,543.39 1,543.88 1,543.39 1,543.71 1,680.9K
10:47 1,543.68 1,544.40 1,543.68 1,544.40 1,117.8K
10:48 1,544.16 1,544.16 1,543.85 1,543.90 840.8K
10:49 1,543.66 1,543.82 1,543.41 1,543.41 3,171.2K
10:50 1,543.24 1,543.71 1,543.24 1,543.71 544.2K
10:51 1,543.57 1,543.57 1,543.31 1,543.47 1,261.1K
10:52 1,543.67 1,543.68 1,543.42 1,543.46 443.8K
10:53 1,543.14 1,543.83 1,543.14 1,543.83 660.4K
10:54 1,543.90 1,543.90 1,543.43 1,543.46 802.8K
10:55 1,543.76 1,543.76 1,543.48 1,543.61 278.6K
10:56 1,543.75 1,543.75 1,543.31 1,543.31 865.9K
10:57 1,543.57 1,544.69 1,543.57 1,544.69 2,209.9K
10:58 1,545.01 1,546.57 1,545.01 1,546.38 5,190.0K
10:59 1,546.38 1,546.51 1,546.15 1,546.51 1,514.5K
11:00 1,546.73 1,546.73 1,545.22 1,545.22 2,882.5K
11:01 1,545.13 1,545.13 1,544.72 1,544.72 1,110.9K
11:02 1,544.63 1,544.73 1,544.32 1,544.32 1,495.6K
11:03 1,544.47 1,544.47 1,544.11 1,544.11 459.6K
11:04 1,544.26 1,544.47 1,544.11 1,544.47 535.0K
11:05 1,544.72 1,544.83 1,544.61 1,544.61 475.4K
11:06 1,544.67 1,544.67 1,544.41 1,544.41 1,982.1K
11:07 1,544.37 1,544.37 1,544.12 1,544.12 488.1K
11:08 1,543.99 1,544.11 1,543.67 1,543.67 592.1K
11:09 1,543.80 1,543.84 1,543.67 1,543.67 3,630.3K
11:10 1,543.60 1,543.60 1,543.36 1,543.36 458.1K
11:11 1,543.49 1,543.49 1,543.16 1,543.16 962.5K
11:12 1,543.39 1,543.45 1,543.39 1,543.41 165.8K
11:13 1,543.39 1,543.40 1,543.19 1,543.19 406.9K
11:14 1,542.95 1,542.95 1,542.62 1,542.62 1,186.1K
11:15 1,542.55 1,542.68 1,542.54 1,542.54 1,265.7K
11:16 1,542.81 1,542.86 1,542.69 1,542.86 167.3K
11:17 1,543.11 1,543.11 1,542.36 1,542.36 2,326.9K
11:18 1,542.35 1,542.39 1,541.55 1,541.55 4,745.3K
11:19 1,541.78 1,541.78 1,541.02 1,541.09 2,695.8K
11:20 1,541.27 1,541.27 1,540.95 1,540.95 882.8K
11:21 1,540.66 1,540.66 1,540.32 1,540.32 4,408.7K
11:22 1,540.24 1,540.24 1,539.97 1,540.05 644.2K
11:23 1,539.77 1,539.77 1,538.78 1,538.78 3,475.4K
11:24 1,538.80 1,539.06 1,538.80 1,538.86 3,627.4K
11:25 1,538.87 1,538.87 1,538.46 1,538.77 1,195.1K
11:26 1,538.71 1,538.71 1,538.26 1,538.30 4,302.6K
11:27 1,538.04 1,538.04 1,537.38 1,537.38 2,976.4K
11:28 1,537.16 1,537.39 1,537.07 1,537.39 2,379.3K
11:29 1,537.19 1,537.19 1,536.83 1,536.88 1,589.4K
11:30 1,536.64 1,536.81 1,536.14 1,536.14 3,549.8K
11:31 1,536.12 1,536.23 1,536.12 1,536.13 1,465.5K
11:32 1,536.12 1,536.33 1,536.12 1,536.26 944.9K
11:33 1,536.25 1,536.46 1,536.18 1,536.43 1,499.0K
11:34 1,535.82 1,535.84 1,535.61 1,535.61 2,485.6K
11:35 1,535.72 1,536.34 1,535.48 1,536.34 2,294.7K
11:36 1,536.13 1,536.35 1,536.13 1,536.22 1,258.3K
11:37 1,536.17 1,536.57 1,536.17 1,536.42 1,448.9K
11:38 1,536.30 1,536.36 1,536.11 1,536.20 947.1K
11:39 1,536.28 1,536.32 1,535.74 1,535.74 820.4K
11:40 1,535.68 1,535.79 1,535.53 1,535.53 1,031.8K
11:41 1,535.61 1,535.61 1,535.38 1,535.61 2,900.5K
11:42 1,535.46 1,535.46 1,535.02 1,535.19 1,346.2K
11:43 1,534.59 1,534.59 1,534.43 1,534.43 2,978.0K
11:44 1,533.99 1,533.99 1,533.31 1,533.34 4,177.0K
11:45 1,533.25 1,533.25 1,532.73 1,532.90 6,192.8K
11:46 1,533.00 1,533.75 1,533.00 1,533.75 2,929.9K
11:47 1,533.95 1,533.99 1,533.76 1,533.95 1,524.5K
11:48 1,533.74 1,533.74 1,533.50 1,533.67 12,129.1K
11:49 1,534.21 1,534.21 1,533.70 1,533.70 3,981.2K
11:50 1,533.80 1,533.85 1,533.51 1,533.51 1,849.3K
11:51 1,533.74 1,533.74 1,533.31 1,533.40 1,737.1K
11:52 1,533.96 1,533.96 1,533.45 1,533.45 599.4K
11:53 1,533.51 1,533.98 1,533.51 1,533.85 255.8K
11:54 1,534.58 1,534.69 1,534.40 1,534.64 3,738.6K
11:55 1,534.74 1,534.74 1,534.20 1,534.20 845.1K
11:56 1,533.47 1,533.60 1,533.36 1,533.47 6,967.8K
11:57 1,533.78 1,534.15 1,533.70 1,533.70 2,486.7K
11:58 1,533.47 1,533.94 1,533.43 1,533.94 2,791.6K
11:59 1,534.12 1,534.20 1,534.12 1,534.20 668.9K
12:00 1,533.91 1,533.91 1,533.16 1,533.16 1,768.6K
12:01 1,533.32 1,533.94 1,533.32 1,533.94 2,558.6K
12:02 1,533.93 1,534.28 1,533.93 1,534.13 1,756.9K
12:03 1,534.32 1,535.07 1,534.18 1,535.07 2,170.7K
12:04 1,535.17 1,535.24 1,535.00 1,535.24 3,687.2K
12:05 1,535.72 1,535.79 1,535.43 1,535.43 3,389.6K
12:06 1,535.32 1,535.90 1,535.32 1,535.56 2,455.9K
12:07 1,535.74 1,535.74 1,534.98 1,534.98 856.2K
12:08 1,535.10 1,535.35 1,535.10 1,535.35 1,842.6K
12:09 1,535.51 1,535.51 1,534.98 1,534.98 1,162.7K
12:10 1,535.14 1,535.57 1,535.14 1,535.57 401.7K
12:11 1,535.27 1,535.45 1,535.27 1,535.34 911.9K
12:12 1,535.44 1,535.44 1,534.93 1,534.93 1,222.9K
12:13 1,535.00 1,535.04 1,534.94 1,534.94 1,107.1K
12:14 1,535.07 1,535.15 1,534.82 1,535.11 1,014.8K
12:15 1,534.62 1,535.15 1,534.62 1,535.15 1,574.6K
12:16 1,534.95 1,534.95 1,534.59 1,534.59 851.1K
12:17 1,534.63 1,534.71 1,534.53 1,534.65 705.9K
12:18 1,534.89 1,534.93 1,534.82 1,534.82 154.7K
12:19 1,534.66 1,534.73 1,534.61 1,534.73 315.4K
12:20 1,534.99 1,535.71 1,534.99 1,535.54 2,500.6K
12:21 1,535.38 1,535.79 1,535.38 1,535.58 752.3K
12:22 1,535.49 1,535.49 1,533.54 1,533.54 5,834.6K
12:23 1,532.86 1,532.86 1,531.85 1,531.85 2,870.7K
12:24 1,531.64 1,531.94 1,531.47 1,531.94 2,501.2K
12:25 1,531.86 1,532.38 1,531.86 1,532.35 1,199.5K
12:26 1,532.09 1,532.35 1,530.79 1,530.79 3,708.9K
12:27 1,530.17 1,530.17 1,529.33 1,529.52 7,795.8K
12:28 1,529.72 1,530.28 1,529.72 1,530.28 1,937.9K
12:29 1,530.60 1,530.60 1,530.08 1,530.08 2,189.5K
12:30 1,530.54 1,530.54 1,530.31 1,530.36 2,079.0K
12:31 1,530.63 1,530.94 1,530.56 1,530.66 1,535.0K
12:32 1,531.09 1,532.14 1,531.09 1,531.92 974.3K
12:33 1,532.23 1,532.33 1,532.23 1,532.28 1,022.0K
12:34 1,532.91 1,533.09 1,532.33 1,532.33 14,792.4K
12:35 1,533.15 1,533.15 1,532.88 1,532.88 2,013.1K
12:36 1,532.89 1,532.89 1,532.07 1,532.07 1,892.6K
12:37 1,532.32 1,532.35 1,532.05 1,532.35 918.1K
12:38 1,532.26 1,533.13 1,532.26 1,533.13 2,176.8K
12:39 1,533.37 1,533.40 1,533.32 1,533.40 1,162.5K
12:40 1,533.28 1,533.39 1,533.28 1,533.33 1,308.1K
12:41 1,533.58 1,534.06 1,533.58 1,534.06 2,619.8K
12:42 1,534.01 1,534.01 1,533.48 1,533.48 1,344.7K
12:43 1,532.99 1,533.28 1,532.95 1,533.09 477.2K
12:44 1,532.99 1,533.19 1,532.99 1,533.19 319.2K
12:45 1,533.67 1,533.82 1,533.50 1,533.82 437.6K
12:46 1,533.72 1,533.82 1,533.42 1,533.42 234.0K
12:47 1,533.61 1,533.61 1,533.57 1,533.57 722.4K
12:48 1,533.57 1,533.77 1,533.57 1,533.77 1,880.5K
12:49 1,533.51 1,533.54 1,533.34 1,533.34 3,666.4K
12:50 1,533.70 1,534.33 1,533.70 1,534.33 2,360.8K
12:51 1,534.30 1,534.30 1,534.23 1,534.30 345.1K
12:52 1,534.11 1,534.57 1,534.11 1,534.57 443.6K
12:53 1,534.64 1,534.66 1,534.50 1,534.55 1,184.9K
12:54 1,534.66 1,534.81 1,534.66 1,534.74 932.4K
12:55 1,534.30 1,534.78 1,534.30 1,534.78 531.3K
12:56 1,534.81 1,534.81 1,534.10 1,534.10 1,005.0K
12:57 1,534.00 1,534.25 1,533.89 1,534.14 1,678.8K
12:58 1,534.18 1,534.29 1,533.94 1,533.94 1,268.2K
12:59 1,533.84 1,533.98 1,533.62 1,533.98 849.5K
13:00 1,533.82 1,533.82 1,533.50 1,533.77 1,560.5K
13:01 1,534.07 1,534.23 1,533.84 1,534.02 2,927.1K
13:02 1,534.48 1,534.52 1,534.38 1,534.52 981.8K
13:03 1,534.46 1,534.83 1,534.31 1,534.31 2,410.5K
13:04 1,534.28 1,534.28 1,533.50 1,533.50 1,588.8K
13:05 1,533.43 1,533.72 1,533.40 1,533.72 938.6K
13:06 1,533.76 1,533.76 1,533.41 1,533.60 1,291.0K
13:07 1,533.50 1,534.08 1,533.50 1,534.08 770.7K
13:08 1,534.36 1,535.16 1,533.98 1,535.16 3,795.4K
13:09 1,536.02 1,536.26 1,535.86 1,535.86 6,155.6K
13:10 1,536.10 1,537.58 1,536.09 1,537.58 7,438.9K
13:11 1,538.20 1,538.78 1,537.87 1,538.78 4,142.5K
13:12 1,538.59 1,539.98 1,538.59 1,539.07 7,628.0K
13:13 1,539.44 1,539.44 1,538.71 1,538.71 2,885.5K
13:14 1,539.12 1,539.12 1,538.29 1,538.29 1,426.7K
13:15 1,538.22 1,539.05 1,538.22 1,538.56 1,340.9K
13:16 1,538.40 1,538.48 1,538.40 1,538.47 2,856.2K
13:17 1,537.82 1,538.32 1,537.82 1,538.00 2,089.6K
13:18 1,538.17 1,538.17 1,537.40 1,537.40 1,265.0K
13:19 1,537.20 1,537.20 1,536.65 1,536.65 1,037.2K
13:20 1,536.08 1,536.44 1,536.08 1,536.44 2,727.6K
13:21 1,536.27 1,536.90 1,536.27 1,536.47 2,170.7K
13:22 1,536.77 1,536.77 1,536.49 1,536.50 1,465.7K
13:23 1,536.31 1,536.31 1,536.09 1,536.20 712.7K
13:24 1,536.18 1,536.28 1,536.00 1,536.18 843.1K
13:25 1,536.27 1,536.27 1,535.32 1,535.32 1,306.6K
13:26 1,535.13 1,535.23 1,535.13 1,535.13 2,735.3K
13:27 1,535.16 1,536.24 1,535.11 1,536.24 3,163.0K
13:28 1,536.42 1,536.58 1,536.42 1,536.57 1,085.0K
13:29 1,536.40 1,536.62 1,536.40 1,536.62 383.1K
13:30 1,537.13 1,537.52 1,537.13 1,537.52 1,009.0K
13:31 1,537.53 1,538.11 1,537.53 1,538.10 3,830.1K
13:32 1,538.39 1,538.74 1,538.39 1,538.74 1,578.4K
13:33 1,538.75 1,538.98 1,538.75 1,538.83 717.9K
13:34 1,538.86 1,538.86 1,538.21 1,538.21 1,609.9K
13:35 1,537.82 1,537.98 1,537.82 1,537.94 2,181.4K
13:36 1,537.86 1,538.08 1,536.56 1,536.56 13,100.1K
13:37 1,535.88 1,536.32 1,535.88 1,536.32 13,954.2K
13:38 1,536.31 1,536.31 1,535.69 1,535.91 2,811.6K
13:39 1,535.92 1,536.76 1,535.92 1,536.76 1,894.3K
13:40 1,537.00 1,538.39 1,537.00 1,538.39 7,538.9K
13:41 1,538.38 1,539.36 1,538.38 1,539.36 1,034.4K
13:42 1,540.25 1,540.25 1,539.27 1,539.27 3,416.0K
13:43 1,539.14 1,539.34 1,538.62 1,538.62 1,950.5K
13:44 1,538.63 1,538.63 1,538.38 1,538.43 244.4K
13:45 1,538.60 1,538.60 1,538.14 1,538.14 3,698.0K
13:46 1,537.97 1,538.89 1,537.97 1,538.62 2,094.8K
13:47 1,538.59 1,538.59 1,538.37 1,538.47 986.6K
13:48 1,538.41 1,538.41 1,537.99 1,537.99 1,805.1K
13:49 1,537.94 1,538.44 1,537.94 1,538.44 564.4K
13:50 1,538.71 1,539.02 1,538.68 1,538.85 1,559.3K
13:51 1,538.95 1,538.95 1,537.63 1,537.63 1,912.7K
13:52 1,537.55 1,537.76 1,537.55 1,537.60 1,189.6K
13:53 1,538.24 1,538.28 1,538.09 1,538.09 810.2K
13:54 1,538.27 1,538.69 1,538.27 1,538.69 931.0K
13:55 1,538.98 1,538.98 1,538.85 1,538.86 1,473.6K
13:56 1,539.00 1,539.00 1,538.81 1,538.82 1,244.8K
13:57 1,538.82 1,538.93 1,538.73 1,538.73 390.9K
13:58 1,538.73 1,539.18 1,538.51 1,539.13 442.1K
13:59 1,539.07 1,539.12 1,539.02 1,539.02 768.5K
14:00 1,539.24 1,539.24 1,538.90 1,538.90 1,034.6K
14:01 1,538.83 1,539.74 1,538.83 1,539.74 839.7K
14:02 1,540.29 1,540.39 1,540.20 1,540.22 1,482.8K
14:03 1,540.29 1,540.59 1,540.26 1,540.55 4,671.6K
14:04 1,540.78 1,541.76 1,540.78 1,541.76 3,036.0K
14:05 1,541.87 1,542.04 1,541.52 1,542.04 1,227.3K
14:06 1,542.36 1,542.49 1,542.10 1,542.49 7,258.1K
14:07 1,542.65 1,542.82 1,542.51 1,542.82 519.9K
14:08 1,542.74 1,543.56 1,542.74 1,543.54 3,973.2K
14:09 1,544.36 1,544.36 1,544.00 1,544.02 5,504.6K
14:10 1,544.48 1,546.36 1,544.48 1,546.36 4,793.4K
14:11 1,546.45 1,547.62 1,546.45 1,547.62 3,684.7K
14:12 1,547.29 1,547.50 1,547.11 1,547.22 1,463.6K
14:13 1,546.90 1,547.31 1,546.85 1,547.31 5,618.3K
14:14 1,547.21 1,547.65 1,547.21 1,547.65 1,312.5K
14:15 1,547.74 1,547.92 1,547.67 1,547.92 2,888.5K
14:16 1,547.80 1,547.86 1,547.77 1,547.86 6,683.6K
14:17 1,548.10 1,548.54 1,548.10 1,548.40 2,795.3K
14:18 1,548.31 1,548.77 1,548.31 1,548.70 1,476.8K
14:19 1,548.52 1,548.52 1,546.84 1,546.84 3,284.6K
14:20 1,546.91 1,547.34 1,546.91 1,547.11 1,535.6K
14:21 1,546.87 1,546.87 1,546.14 1,546.14 4,670.5K
14:22 1,545.90 1,546.30 1,545.83 1,545.83 1,710.7K
14:23 1,545.93 1,546.44 1,545.78 1,545.78 2,126.6K
14:24 1,545.92 1,546.00 1,545.88 1,546.00 2,792.1K
14:25 1,546.08 1,546.41 1,545.93 1,546.41 1,662.6K
14:26 1,546.27 1,546.99 1,546.27 1,546.99 1,460.3K
14:27 1,547.06 1,547.51 1,547.04 1,547.22 1,769.5K
14:28 1,547.31 1,547.58 1,547.31 1,547.44 5,642.5K
14:29 1,547.47 1,547.47 1,547.10 1,547.34 1,191.7K
14:30 1,547.22 1,547.32 1,547.16 1,547.16 2,032.1K
14:31 1,546.95 1,548.06 1,546.36 1,548.06 3,087.7K
14:32 1,548.49 1,548.49 1,547.29 1,547.29 3,308.1K
14:33 1,546.64 1,546.77 1,546.41 1,546.77 1,941.8K
14:34 1,547.16 1,547.72 1,547.16 1,547.72 1,579.9K
14:35 1,547.62 1,547.62 1,547.02 1,547.02 4,180.3K
14:36 1,546.76 1,547.07 1,546.71 1,546.71 2,059.9K
14:37 1,546.74 1,546.78 1,546.62 1,546.62 779.0K
14:38 1,546.09 1,547.19 1,546.09 1,547.19 3,612.7K
14:39 1,547.61 1,547.64 1,547.29 1,547.29 885.9K
14:40 1,546.88 1,547.16 1,546.59 1,546.59 2,155.7K
14:41 1,546.97 1,547.34 1,546.88 1,547.34 1,338.2K
14:42 1,547.37 1,547.66 1,547.37 1,547.47 1,316.3K
14:43 1,547.71 1,547.71 1,547.14 1,547.14 3,141.5K
14:44 1,546.65 1,547.32 1,546.65 1,547.32 1,021.7K
14:45 1,547.74 1,548.88 1,547.74 1,548.88 3,097.4K
14:46 1,549.46 1,551.37 1,549.46 1,551.37 4,890.8K
14:47 1,551.35 1,551.60 1,551.15 1,551.60 2,026.9K
14:48 1,550.77 1,551.40 1,550.77 1,551.40 3,273.2K
14:49 1,551.53 1,551.60 1,551.06 1,551.06 7,458.1K
14:50 1,552.01 1,552.33 1,551.92 1,552.21 1,717.8K
14:51 1,552.13 1,552.20 1,551.65 1,552.17 3,846.5K
14:52 1,552.31 1,552.43 1,552.21 1,552.30 5,534.2K
14:53 1,552.23 1,553.20 1,552.23 1,552.38 3,863.6K
14:54 1,552.78 1,553.23 1,552.60 1,552.60 2,041.9K
14:55 1,554.44 1,554.95 1,554.44 1,554.72 3,849.7K
14:56 1,554.78 1,554.78 1,554.42 1,554.64 1,573.3K
14:57 1,554.34 1,554.64 1,554.34 1,554.59 2,497.1K
14:58 1,555.00 1,556.41 1,555.00 1,556.41 2,724.4K
14:59 1,556.61 1,556.89 1,556.61 1,556.80 2,788.9K
15:00 1,557.03 1,557.03 1,555.54 1,555.54 8,236.8K
15:01 1,555.08 1,556.31 1,555.08 1,556.31 2,110.3K
15:02 1,556.21 1,556.36 1,556.21 1,556.29 811.6K
15:03 1,556.35 1,557.43 1,556.35 1,557.06 8,652.3K
15:04 1,556.83 1,557.31 1,556.68 1,557.31 4,151.9K
15:05 1,557.74 1,561.56 1,557.74 1,561.56 13,074.3K
15:06 1,562.31 1,562.31 1,560.57 1,560.57 6,365.4K
15:07 1,561.36 1,562.18 1,561.03 1,562.18 4,707.4K
15:08 1,560.90 1,562.01 1,560.90 1,561.36 5,801.4K
15:09 1,561.10 1,561.10 1,559.38 1,559.38 3,500.4K
15:10 1,559.02 1,559.12 1,558.62 1,558.62 3,454.3K
15:11 1,557.92 1,557.92 1,556.63 1,556.63 6,919.3K
15:12 1,556.52 1,556.53 1,555.24 1,555.36 1,652.3K
15:13 1,555.80 1,556.73 1,555.80 1,556.45 1,988.3K
15:14 1,556.67 1,557.40 1,556.67 1,556.74 1,452.3K
15:15 1,556.52 1,556.64 1,556.48 1,556.48 664.1K
15:16 1,556.16 1,556.60 1,556.16 1,556.60 466.1K
15:17 1,555.94 1,555.94 1,554.72 1,554.72 3,423.6K
15:18 1,554.38 1,554.53 1,553.97 1,554.40 3,990.2K
15:19 1,554.00 1,554.00 1,553.77 1,553.77 1,641.6K
15:20 1,553.36 1,554.26 1,553.36 1,553.84 2,493.9K
15:21 1,553.47 1,553.47 1,552.80 1,552.80 1,173.5K
15:22 1,552.05 1,552.32 1,552.05 1,552.24 1,302.7K
15:23 1,552.12 1,552.12 1,551.58 1,551.58 1,336.7K
15:24 1,551.79 1,552.57 1,551.74 1,552.57 979.8K
15:25 1,552.50 1,552.50 1,552.18 1,552.18 954.3K
15:26 1,552.02 1,552.26 1,552.02 1,552.26 549.5K
15:27 1,552.84 1,552.84 1,552.53 1,552.53 591.5K
15:28 1,552.58 1,552.58 1,552.37 1,552.37 547.9K
15:29 1,552.34 1,552.34 1,552.17 1,552.24 368.8K
15:30 1,551.89 1,552.66 1,551.89 1,552.64 1,259.5K
15:31 1,553.21 1,553.41 1,553.10 1,553.41 1,214.5K
15:32 1,553.01 1,553.10 1,552.99 1,553.05 1,530.3K
15:33 1,553.25 1,553.47 1,553.25 1,553.27 592.4K
15:34 1,552.93 1,553.46 1,552.93 1,553.41 2,616.8K
15:35 1,553.39 1,553.51 1,553.04 1,553.51 584.5K
15:36 1,553.82 1,554.31 1,553.40 1,554.31 2,313.7K
15:37 1,553.90 1,554.14 1,553.19 1,553.19 2,529.4K
15:38 1,552.77 1,552.93 1,552.77 1,552.91 567.6K
15:39 1,552.99 1,553.38 1,552.99 1,553.04 1,619.1K
15:40 1,552.75 1,553.41 1,552.70 1,552.70 1,254.9K
15:41 1,552.67 1,553.31 1,552.67 1,553.31 1,049.2K
15:42 1,553.74 1,553.74 1,553.33 1,553.33 975.2K
15:43 1,553.27 1,553.77 1,553.27 1,553.77 981.1K
15:44 1,553.22 1,553.43 1,553.22 1,553.26 479.1K
15:45 1,553.30 1,553.56 1,553.13 1,553.56 1,563.3K
15:46 1,553.64 1,554.55 1,553.64 1,554.55 1,258.6K
15:47 1,555.23 1,555.23 1,550.25 1,550.25 14,414.2K
15:48 1,549.57 1,551.06 1,549.57 1,550.92 3,081.7K
15:49 1,550.51 1,555.80 1,550.51 1,555.80 7,485.7K
15:50 1,555.96 1,555.96 1,552.49 1,552.49 4,093.9K
15:51 1,552.99 1,554.62 1,552.99 1,554.62 2,012.8K
15:52 1,554.31 1,554.31 1,552.28 1,552.72 2,209.4K
15:53 1,552.93 1,553.60 1,552.93 1,553.06 2,503.5K
15:54 1,553.55 1,554.11 1,553.55 1,553.86 1,934.3K
15:55 1,553.59 1,553.59 1,552.20 1,552.20 1,625.8K
15:56 1,550.80 1,550.80 1,549.75 1,549.75 2,552.9K
15:57 1,549.38 1,549.38 1,548.46 1,548.46 2,062.4K
15:58 1,548.64 1,550.23 1,548.64 1,550.01 3,375.4K
15:59 1,549.87 1,550.14 1,549.46 1,549.46 645.0K
16:00 1,549.26 1,549.77 1,549.19 1,549.77 1,832.7K
16:01 1,549.92 1,550.42 1,549.91 1,549.91 1,243.6K
16:02 1,550.93 1,552.02 1,550.93 1,552.02 1,146.1K
16:03 1,551.98 1,552.17 1,551.50 1,551.50 1,289.1K
16:04 1,551.10 1,551.10 1,550.22 1,550.22 5,100.0K
16:05 1,550.11 1,550.89 1,549.99 1,550.35 1,393.2K
16:06 1,550.32 1,551.67 1,550.32 1,551.50 7,204.0K
16:07 1,551.44 1,551.44 1,551.05 1,551.27 842.8K
16:08 1,551.53 1,551.53 1,550.81 1,550.81 439.6K
16:09 1,550.55 1,550.68 1,550.55 1,550.68 1,346.8K
16:10 1,550.67 1,550.67 1,550.23 1,550.31 273.1K
16:11 1,550.51 1,551.80 1,550.51 1,551.80 938.0K
16:12 1,551.80 1,551.80 1,551.51 1,551.55 3,135.6K
16:13 1,552.33 1,552.33 1,551.48 1,551.48 1,649.0K
16:14 1,551.74 1,552.12 1,551.74 1,552.12 543.7K
16:15 1,552.33 1,552.53 1,552.30 1,552.46 1,875.3K
16:16 1,552.65 1,553.52 1,552.65 1,553.52 1,092.3K
16:17 1,553.32 1,553.64 1,552.90 1,552.90 576.5K
16:18 1,552.99 1,553.54 1,552.99 1,553.54 635.1K
16:19 1,553.22 1,553.40 1,553.07 1,553.07 1,736.4K
16:20 1,552.97 1,553.46 1,552.97 1,553.46 2,480.7K
16:21 1,553.58 1,553.86 1,553.54 1,553.86 1,330.6K
16:22 1,554.67 1,555.11 1,554.67 1,554.93 11,425.3K
16:23 1,554.99 1,554.99 1,554.67 1,554.67 930.4K
16:24 1,554.64 1,554.64 1,553.92 1,553.92 4,572.1K
16:25 1,553.86 1,553.86 1,553.51 1,553.51 3,735.2K
16:26 1,553.36 1,554.80 1,553.36 1,554.80 5,292.7K
16:27 1,555.37 1,555.37 1,554.52 1,554.52 9,175.3K
16:28 1,554.21 1,554.69 1,553.91 1,553.91 5,970.8K
16:29 1,552.98 1,553.19 1,552.90 1,552.90 6,050.3K
16:30 1,552.93 1,555.03 1,552.93 1,554.37 1,986.9K
16:31 1,554.22 1,554.36 1,553.66 1,553.66 3,921.6K
16:32 1,553.65 1,553.65 1,552.18 1,552.18 1,080.7K
16:33 1,551.60 1,551.60 1,550.94 1,550.94 3,550.2K
16:34 1,551.46 1,551.78 1,551.46 1,551.72 9,360.6K
16:35 1,551.71 1,552.70 1,551.71 1,552.70 1,964.0K
16:36 1,552.97 1,553.17 1,552.89 1,553.17 723.7K
16:37 1,552.64 1,553.37 1,552.64 1,553.37 1,096.4K
16:38 1,553.51 1,553.62 1,553.44 1,553.59 299.5K
16:39 1,553.68 1,554.32 1,553.68 1,554.01 2,549.5K
16:40 1,554.18 1,554.18 1,553.78 1,553.78 12,559.3K
16:41 1,553.94 1,554.44 1,553.94 1,554.44 2,389.6K
16:42 1,554.52 1,554.52 1,554.06 1,554.06 782.8K
16:43 1,554.22 1,554.73 1,554.09 1,554.73 1,083.5K
16:44 1,554.73 1,554.73 1,554.12 1,554.12 813.5K
16:45 1,554.22 1,554.22 1,552.49 1,552.49 5,251.6K
16:46 1,551.97 1,551.97 1,550.77 1,550.77 2,115.1K
16:47 1,549.83 1,549.83 1,548.97 1,548.97 3,604.1K
16:48 1,548.10 1,548.10 1,546.30 1,546.30 15,743.2K
16:49 1,546.29 1,546.42 1,546.23 1,546.42 6,752.3K
16:50 1,546.38 1,546.38 1,545.12 1,545.12 2,416.3K
16:51 1,545.13 1,546.18 1,545.13 1,546.10 1,950.3K
16:52 1,546.13 1,546.35 1,546.13 1,546.27 959.1K
16:53 1,546.06 1,546.09 1,545.88 1,545.88 549.8K
16:54 1,546.51 1,546.51 1,546.26 1,546.44 1,310.7K
16:55 1,546.71 1,546.81 1,546.42 1,546.81 1,132.3K
16:56 1,546.84 1,547.22 1,546.77 1,547.22 1,126.0K
16:57 1,547.50 1,547.50 1,546.76 1,546.76 2,807.6K
16:58 1,546.91 1,546.91 1,546.63 1,546.63 1,132.6K
16:59 1,546.65 1,546.65 1,546.03 1,546.03 527.6K
17:00 1,546.13 1,546.22 1,545.71 1,546.05 1,591.2K
17:01 1,546.27 1,546.51 1,546.27 1,546.40 1,328.4K
17:02 1,546.37 1,546.40 1,546.33 1,546.36 704.0K
17:03 1,546.53 1,546.84 1,546.53 1,546.80 575.5K
17:04 1,547.16 1,547.16 1,546.83 1,546.84 1,153.2K
17:05 1,547.00 1,547.17 1,547.00 1,547.17 1,595.7K
17:06 1,546.87 1,547.73 1,546.87 1,547.73 668.8K
17:07 1,547.69 1,548.03 1,547.69 1,548.03 1,358.5K
17:08 1,547.87 1,548.34 1,547.87 1,548.34 963.1K
17:09 1,548.40 1,549.45 1,548.28 1,549.45 1,153.7K
17:10 1,550.46 1,550.46 1,550.08 1,550.08 2,498.9K
17:11 1,549.93 1,550.00 1,548.84 1,548.84 1,519.6K
17:12 1,548.77 1,548.78 1,548.63 1,548.68 451.2K
17:13 1,548.73 1,548.73 1,548.49 1,548.49 3,094.1K
17:14 1,547.49 1,548.38 1,547.49 1,547.85 1,642.5K
17:15 1,548.05 1,548.05 1,546.53 1,546.53 3,418.0K
17:16 1,546.66 1,548.11 1,546.66 1,548.11 1,959.7K
17:17 1,548.23 1,548.44 1,548.07 1,548.38 1,561.8K
17:18 1,548.16 1,548.87 1,548.16 1,548.87 1,938.5K
17:19 1,550.23 1,550.23 1,549.93 1,549.93 1,894.0K
17:20 1,549.48 1,550.03 1,549.48 1,550.03 522.4K
17:21 1,549.81 1,549.81 1,549.40 1,549.40 1,660.7K
17:22 1,549.60 1,550.77 1,549.60 1,550.77 777.5K
17:23 1,551.35 1,551.88 1,551.35 1,551.50 2,940.0K
17:24 1,551.58 1,552.23 1,551.47 1,552.09 1,044.1K
17:25 1,551.92 1,551.92 1,550.97 1,550.97 1,154.4K
17:26 1,551.60 1,552.12 1,551.34 1,551.34 1,525.7K
17:27 1,551.15 1,551.28 1,551.11 1,551.11 638.9K
17:28 1,551.01 1,551.26 1,550.87 1,551.26 540.9K
17:29 1,551.50 1,552.22 1,551.50 1,552.22 1,552.1K
17:30 1,552.52 1,552.78 1,552.52 1,552.76 1,623.9K
17:31 1,552.60 1,552.60 1,551.94 1,551.94 2,579.7K
17:32 1,552.06 1,552.06 1,551.26 1,551.26 407.7K
17:33 1,551.15 1,551.27 1,550.85 1,551.27 537.4K
17:34 1,551.90 1,551.94 1,551.47 1,551.94 1,409.3K
17:35 1,552.34 1,552.34 1,551.28 1,551.28 5,459.3K
17:36 1,551.33 1,551.69 1,551.33 1,551.53 489.5K
17:37 1,551.17 1,551.17 1,549.93 1,549.93 1,908.1K
17:38 1,549.97 1,550.35 1,549.83 1,549.83 1,290.6K
17:39 1,550.49 1,550.85 1,550.49 1,550.79 987.8K
17:40 1,550.50 1,551.82 1,550.09 1,551.82 2,191.7K
17:41 1,552.14 1,552.19 1,552.02 1,552.19 700.7K
17:42 1,552.06 1,552.94 1,552.06 1,552.40 640.3K
17:43 1,552.16 1,552.22 1,551.95 1,552.22 197.3K
17:44 1,552.25 1,552.25 1,551.95 1,551.95 403.9K
17:45 1,551.91 1,551.91 1,551.41 1,551.48 253.8K
17:46 1,551.44 1,552.14 1,551.28 1,552.08 217.4K
17:47 1,551.98 1,552.02 1,551.53 1,552.02 342.2K
17:48 1,550.73 1,550.93 1,550.56 1,550.56 2,922.6K
17:49 1,550.87 1,551.94 1,550.87 1,551.79 609.5K
17:50 1,551.84 1,553.30 1,551.84 1,553.30 3,353.6K
17:51 1,552.67 1,553.01 1,552.65 1,552.65 1,279.9K
17:52 1,553.34 1,553.34 1,552.00 1,552.00 5,404.4K
17:53 1,551.86 1,551.93 1,551.70 1,551.70 920.8K
17:54 1,551.83 1,551.83 1,551.25 1,551.57 2,831.2K
17:55 1,551.63 1,551.63 1,551.31 1,551.53 1,211.6K
17:56 1,551.71 1,551.71 1,551.63 1,551.63 1,590.5K
17:57 1,551.82 1,552.25 1,551.82 1,552.25 1,506.4K
17:58 1,552.15 1,552.64 1,552.08 1,552.08 1,369.3K
17:59 1,551.85 1,552.16 1,551.85 1,551.96 1,738.6K
18:00 1,552.03 1,552.03 1,551.78 1,551.78 1,204.6K
18:01 1,552.16 1,552.35 1,551.78 1,552.35 3,624.9K
18:02 1,552.48 1,553.06 1,552.48 1,552.51 4,727.1K
18:03 1,552.10 1,552.23 1,551.65 1,551.75 471.9K
18:04 1,551.72 1,551.72 1,550.68 1,550.68 3,160.5K
18:05 1,551.60 1,551.92 1,551.60 1,551.80 2,440.2K
18:06 1,551.72 1,551.85 1,551.61 1,551.61 1,280.6K
18:07 1,552.15 1,552.26 1,552.15 1,552.26 1,837.6K
18:08 1,552.33 1,552.63 1,552.33 1,552.63 3,094.1K
18:09 1,552.71 1,552.98 1,552.71 1,552.84 507.9K
18:10 1,552.85 1,552.93 1,550.73 1,550.73 18,912.7K
18:11 1,549.62 1,549.92 1,549.62 1,549.85 5,937.1K
18:12 1,549.62 1,549.62 1,548.22 1,548.22 5,181.6K
18:13 1,547.87 1,548.49 1,547.87 1,548.49 2,477.6K
18:14 1,548.45 1,548.70 1,548.35 1,548.70 4,676.2K
18:15 1,548.27 1,548.77 1,548.27 1,548.61 4,363.4K
18:16 1,548.67 1,548.67 1,547.49 1,547.49 1,005.8K
18:17 1,547.86 1,547.95 1,547.75 1,547.89 356.1K
18:18 1,547.89 1,548.13 1,547.89 1,548.13 1,780.1K
18:19 1,548.11 1,548.54 1,548.11 1,548.36 4,012.1K
18:20 1,548.92 1,549.31 1,548.92 1,549.12 1,012.2K
18:21 1,549.35 1,549.57 1,548.95 1,549.57 6,476.2K
18:22 1,549.33 1,549.33 1,548.80 1,548.85 620.6K
18:23 1,548.85 1,549.03 1,548.66 1,548.77 2,821.5K
18:24 1,548.86 1,549.03 1,548.78 1,549.03 2,755.3K
18:25 1,548.72 1,548.75 1,548.67 1,548.75 1,557.6K
18:26 1,548.88 1,549.16 1,548.88 1,549.16 3,517.7K
18:27 1,549.47 1,549.48 1,549.03 1,549.48 1,009.1K
18:28 1,549.34 1,549.57 1,549.34 1,549.57 962.3K
18:29 1,549.56 1,549.94 1,549.56 1,549.94 326.6K
18:30 1,549.89 1,549.89 1,548.76 1,548.76 2,458.9K
18:31 1,548.25 1,548.77 1,548.25 1,548.73 1,877.6K
18:32 1,548.78 1,548.93 1,548.70 1,548.87 1,455.8K
18:33 1,549.76 1,549.76 1,548.55 1,548.55 8,574.1K
18:34 1,548.54 1,548.84 1,547.94 1,548.84 4,491.3K
18:35 1,548.59 1,549.36 1,548.59 1,548.95 5,605.2K
18:36 1,548.68 1,548.71 1,547.83 1,547.83 1,198.1K
18:37 1,548.12 1,548.89 1,548.05 1,548.89 913.8K
18:38 1,548.89 1,548.89 1,548.06 1,548.10 3,830.7K
18:39 1,547.42 1,548.40 1,547.42 1,548.06 3,054.7K
18:40 1,548.47 1,548.47 1,548.47 1,548.47 721.9K
18:51 1,547.16 1,547.16 1,547.16 1,547.16 6,079.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음