MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ 러시아 연방 →
1,558.60
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,554.82 1,570.32 1,554.82 1,570.32 301.4K
09:51 1,570.70 1,571.37 1,570.70 1,570.98 2,186.5K
09:52 1,571.33 1,571.44 1,570.98 1,571.44 835.3K
09:53 1,571.34 1,571.40 1,571.24 1,571.24 98.8K
09:54 1,575.06 1,576.50 1,575.06 1,576.50 15,913.6K
09:55 1,575.57 1,577.56 1,575.57 1,576.84 1,692.3K
09:56 1,576.85 1,577.29 1,576.75 1,577.29 1,255.8K
09:57 1,576.73 1,576.73 1,576.47 1,576.67 1,971.1K
09:58 1,575.77 1,576.58 1,575.77 1,576.58 1,535.6K
09:59 1,576.12 1,576.64 1,576.12 1,576.64 1,825.9K
10:00 1,576.07 1,581.12 1,576.07 1,580.98 6,675.6K
10:01 1,581.36 1,581.95 1,581.36 1,581.95 4,881.4K
10:02 1,581.89 1,582.02 1,581.70 1,581.70 5,285.9K
10:03 1,582.01 1,582.91 1,582.01 1,582.83 8,821.8K
10:04 1,583.08 1,583.08 1,582.38 1,582.38 3,644.5K
10:05 1,582.01 1,583.01 1,582.01 1,582.89 2,905.3K
10:06 1,582.93 1,582.93 1,582.65 1,582.75 2,129.2K
10:07 1,582.52 1,582.52 1,582.03 1,582.13 1,776.6K
10:08 1,581.81 1,581.81 1,581.19 1,581.35 2,612.5K
10:09 1,580.99 1,580.99 1,580.07 1,580.07 4,312.8K
10:10 1,580.39 1,580.39 1,579.16 1,579.16 3,342.4K
10:11 1,578.98 1,579.55 1,578.98 1,578.99 2,084.4K
10:12 1,579.09 1,579.09 1,578.10 1,578.10 2,112.8K
10:13 1,578.76 1,578.76 1,578.33 1,578.33 4,956.6K
10:14 1,578.02 1,578.25 1,578.02 1,578.19 1,242.6K
10:15 1,578.39 1,579.31 1,578.39 1,579.31 1,056.1K
10:16 1,579.27 1,579.27 1,578.59 1,578.93 3,424.1K
10:17 1,578.97 1,579.10 1,578.91 1,578.91 1,307.8K
10:18 1,578.33 1,578.48 1,578.25 1,578.43 963.3K
10:19 1,578.12 1,578.93 1,577.80 1,577.91 2,595.1K
10:20 1,577.53 1,577.59 1,577.35 1,577.40 2,530.2K
10:21 1,577.64 1,577.80 1,577.47 1,577.80 4,376.0K
10:22 1,577.75 1,578.34 1,577.57 1,578.34 1,800.4K
10:23 1,578.44 1,578.44 1,578.18 1,578.27 3,814.9K
10:24 1,578.20 1,578.50 1,578.11 1,578.50 2,934.1K
10:25 1,578.52 1,579.22 1,578.52 1,579.19 5,094.5K
10:26 1,579.81 1,579.81 1,579.40 1,579.40 6,160.7K
10:27 1,579.91 1,580.06 1,579.89 1,579.89 6,086.7K
10:28 1,579.70 1,579.83 1,579.70 1,579.83 1,251.1K
10:29 1,579.80 1,579.90 1,579.59 1,579.90 913.1K
10:30 1,580.66 1,580.74 1,580.59 1,580.74 5,909.5K
10:31 1,580.84 1,580.84 1,580.45 1,580.69 2,493.9K
10:32 1,580.88 1,580.94 1,580.42 1,580.42 3,577.4K
10:33 1,580.39 1,580.39 1,579.80 1,579.83 2,245.9K
10:34 1,579.18 1,579.18 1,579.05 1,579.13 3,997.1K
10:35 1,579.13 1,579.43 1,578.75 1,578.75 3,267.5K
10:36 1,578.48 1,578.63 1,577.98 1,577.98 5,771.8K
10:37 1,578.05 1,578.60 1,578.05 1,578.60 1,501.0K
10:38 1,578.45 1,578.45 1,577.86 1,577.98 943.6K
10:39 1,578.45 1,578.86 1,578.41 1,578.86 2,607.4K
10:40 1,579.15 1,579.64 1,579.15 1,579.64 3,436.3K
10:41 1,579.73 1,579.76 1,579.40 1,579.40 929.4K
10:42 1,579.08 1,579.66 1,579.08 1,579.66 1,543.7K
10:43 1,579.78 1,580.78 1,579.78 1,580.78 4,437.7K
10:44 1,581.07 1,581.28 1,581.07 1,581.28 3,262.6K
10:45 1,582.43 1,582.67 1,582.25 1,582.25 5,576.9K
10:46 1,582.04 1,582.04 1,581.43 1,581.43 1,901.9K
10:47 1,581.18 1,581.18 1,580.88 1,580.88 2,468.8K
10:48 1,580.64 1,580.82 1,580.48 1,580.48 2,368.5K
10:49 1,580.36 1,580.36 1,579.56 1,579.56 4,040.7K
10:50 1,579.75 1,580.24 1,579.69 1,580.24 907.2K
10:51 1,580.55 1,580.56 1,580.55 1,580.56 873.6K
10:52 1,580.85 1,580.99 1,580.80 1,580.80 865.8K
10:53 1,580.36 1,580.43 1,580.21 1,580.34 821.4K
10:54 1,580.07 1,580.42 1,580.06 1,580.06 1,637.3K
10:55 1,580.04 1,580.15 1,579.90 1,579.90 707.1K
10:56 1,580.04 1,580.04 1,579.88 1,579.88 1,453.5K
10:57 1,580.11 1,580.52 1,580.11 1,580.52 5,107.5K
10:58 1,580.33 1,580.33 1,579.94 1,579.94 479.8K
10:59 1,580.34 1,580.54 1,580.01 1,580.01 1,467.7K
11:00 1,580.19 1,580.19 1,579.96 1,580.05 652.1K
11:01 1,579.60 1,579.97 1,579.11 1,579.11 5,942.0K
11:02 1,579.02 1,579.11 1,578.53 1,578.53 582.1K
11:03 1,578.59 1,578.81 1,578.07 1,578.07 1,573.4K
11:04 1,578.37 1,578.37 1,577.75 1,577.75 1,417.5K
11:05 1,577.83 1,578.01 1,577.56 1,577.56 863.4K
11:06 1,577.46 1,577.58 1,577.46 1,577.48 389.4K
11:07 1,577.29 1,577.70 1,577.29 1,577.40 890.8K
11:08 1,577.57 1,577.86 1,577.37 1,577.86 894.6K
11:09 1,577.86 1,578.00 1,577.86 1,577.97 276.5K
11:10 1,577.72 1,577.72 1,577.32 1,577.32 539.1K
11:11 1,578.17 1,578.17 1,577.58 1,577.58 1,003.0K
11:12 1,577.43 1,577.51 1,577.15 1,577.15 1,885.4K
11:13 1,576.67 1,577.25 1,576.67 1,577.25 3,491.3K
11:14 1,577.12 1,577.12 1,576.97 1,576.97 2,533.9K
11:15 1,576.93 1,576.93 1,575.95 1,575.95 34,025.4K
11:16 1,576.12 1,576.27 1,575.71 1,576.27 5,964.1K
11:17 1,575.94 1,575.94 1,574.19 1,574.72 45,304.6K
11:18 1,575.32 1,576.43 1,575.32 1,576.43 14,605.7K
11:19 1,576.71 1,576.71 1,575.88 1,575.88 11,400.2K
11:20 1,576.05 1,576.05 1,575.27 1,575.73 4,349.1K
11:21 1,575.63 1,576.67 1,575.63 1,576.67 4,468.1K
11:22 1,575.70 1,575.95 1,575.34 1,575.95 8,649.8K
11:23 1,575.58 1,575.76 1,575.10 1,575.10 2,089.9K
11:24 1,575.04 1,575.12 1,574.95 1,575.12 941.7K
11:25 1,575.39 1,575.48 1,575.37 1,575.48 1,524.4K
11:26 1,575.45 1,575.45 1,575.00 1,575.00 848.8K
11:27 1,575.20 1,575.66 1,575.20 1,575.62 1,562.7K
11:28 1,575.36 1,575.36 1,574.98 1,574.98 761.5K
11:29 1,575.10 1,575.43 1,575.10 1,575.38 1,819.2K
11:30 1,575.48 1,575.91 1,575.48 1,575.91 1,245.9K
11:31 1,575.84 1,575.84 1,575.53 1,575.53 937.6K
11:32 1,575.83 1,575.93 1,575.67 1,575.93 734.9K
11:33 1,575.73 1,575.73 1,574.91 1,574.91 4,681.2K
11:34 1,574.94 1,575.08 1,574.66 1,574.66 793.5K
11:35 1,574.56 1,574.81 1,574.56 1,574.69 1,587.2K
11:36 1,574.88 1,574.97 1,574.51 1,574.51 4,609.5K
11:37 1,574.27 1,574.49 1,574.03 1,574.49 1,806.1K
11:38 1,573.89 1,574.16 1,573.88 1,573.94 6,916.7K
11:39 1,573.96 1,573.96 1,573.72 1,573.72 1,830.4K
11:40 1,573.68 1,573.68 1,573.20 1,573.25 1,578.0K
11:41 1,573.29 1,573.73 1,573.29 1,573.72 454.6K
11:42 1,573.92 1,574.15 1,573.67 1,573.67 1,961.6K
11:43 1,573.62 1,573.79 1,573.62 1,573.66 1,129.7K
11:44 1,573.84 1,574.02 1,573.72 1,573.72 844.3K
11:45 1,573.52 1,573.52 1,573.20 1,573.20 504.9K
11:46 1,573.39 1,573.60 1,573.37 1,573.60 996.7K
11:47 1,573.36 1,573.50 1,573.36 1,573.42 630.9K
11:48 1,573.28 1,573.53 1,573.28 1,573.50 219.9K
11:49 1,573.60 1,573.72 1,573.60 1,573.64 706.7K
11:50 1,573.58 1,574.01 1,573.58 1,574.01 510.2K
11:51 1,574.20 1,574.81 1,574.20 1,574.81 3,386.6K
11:52 1,574.86 1,575.19 1,574.83 1,574.83 1,109.0K
11:53 1,574.68 1,574.71 1,574.56 1,574.66 4,158.1K
11:54 1,574.51 1,574.56 1,573.99 1,573.99 1,631.2K
11:55 1,573.83 1,573.89 1,573.74 1,573.89 559.1K
11:56 1,573.59 1,573.71 1,572.91 1,572.91 2,137.0K
11:57 1,572.96 1,573.51 1,572.96 1,573.51 970.8K
11:58 1,573.52 1,573.52 1,573.26 1,573.26 898.6K
11:59 1,573.11 1,573.31 1,573.11 1,573.21 270.6K
12:00 1,573.15 1,573.64 1,573.15 1,573.64 1,574.7K
12:01 1,573.66 1,573.80 1,573.17 1,573.17 713.9K
12:02 1,573.10 1,573.33 1,573.10 1,573.33 1,245.9K
12:03 1,573.02 1,573.30 1,573.02 1,573.30 781.7K
12:04 1,573.30 1,573.34 1,573.08 1,573.08 589.7K
12:05 1,573.50 1,573.94 1,573.50 1,573.94 604.7K
12:06 1,573.87 1,573.87 1,573.84 1,573.85 626.3K
12:07 1,574.14 1,574.41 1,574.14 1,574.41 1,938.8K
12:08 1,574.71 1,574.95 1,574.55 1,574.55 1,757.2K
12:09 1,574.97 1,575.27 1,574.97 1,575.27 2,121.9K
12:10 1,575.04 1,575.25 1,574.92 1,575.25 274.2K
12:11 1,574.95 1,575.08 1,574.60 1,574.60 475.1K
12:12 1,574.90 1,574.90 1,574.49 1,574.49 1,243.9K
12:13 1,574.26 1,574.37 1,574.17 1,574.37 888.0K
12:14 1,574.55 1,574.75 1,574.54 1,574.54 233.5K
12:15 1,574.64 1,575.05 1,574.64 1,575.05 285.5K
12:16 1,575.11 1,575.11 1,574.82 1,574.93 2,848.4K
12:17 1,575.01 1,575.23 1,575.01 1,575.09 250.6K
12:18 1,575.07 1,575.47 1,575.07 1,575.40 1,846.7K
12:19 1,575.34 1,575.50 1,575.31 1,575.50 1,258.3K
12:20 1,575.28 1,575.58 1,575.28 1,575.58 1,088.0K
12:21 1,575.39 1,575.68 1,575.28 1,575.68 2,221.9K
12:22 1,575.45 1,575.52 1,575.39 1,575.39 353.3K
12:23 1,575.10 1,575.10 1,574.91 1,574.99 800.0K
12:24 1,574.79 1,574.79 1,574.37 1,574.37 1,535.0K
12:25 1,574.30 1,574.52 1,574.23 1,574.41 868.1K
12:26 1,574.41 1,574.97 1,574.41 1,574.96 175.0K
12:27 1,574.92 1,574.93 1,574.84 1,574.93 2,038.6K
12:28 1,575.06 1,575.06 1,574.83 1,574.84 286.5K
12:29 1,574.70 1,574.70 1,574.32 1,574.32 841.8K
12:30 1,574.59 1,574.85 1,574.58 1,574.85 15,330.6K
12:31 1,574.91 1,575.08 1,574.91 1,575.00 1,820.1K
12:32 1,575.00 1,575.17 1,575.00 1,575.17 354.0K
12:33 1,575.21 1,575.21 1,574.63 1,574.63 974.6K
12:34 1,574.09 1,574.09 1,572.59 1,572.59 14,172.9K
12:35 1,572.74 1,572.99 1,572.70 1,572.70 4,716.5K
12:36 1,572.10 1,572.49 1,572.10 1,572.28 7,279.8K
12:37 1,572.09 1,573.65 1,572.09 1,573.64 543.5K
12:38 1,573.34 1,573.47 1,573.26 1,573.47 770.5K
12:39 1,573.56 1,573.63 1,573.31 1,573.63 2,429.0K
12:40 1,573.63 1,573.64 1,573.39 1,573.52 1,203.9K
12:41 1,573.44 1,574.26 1,573.09 1,574.08 879.9K
12:42 1,574.06 1,574.06 1,573.75 1,573.94 385.3K
12:43 1,574.31 1,574.40 1,574.28 1,574.39 1,051.2K
12:44 1,574.45 1,574.45 1,574.23 1,574.32 917.0K
12:45 1,574.08 1,574.55 1,574.08 1,574.55 1,714.4K
12:46 1,574.65 1,574.65 1,574.50 1,574.53 2,587.3K
12:47 1,574.71 1,574.93 1,574.71 1,574.84 585.3K
12:48 1,574.92 1,574.92 1,574.62 1,574.62 1,141.0K
12:49 1,574.70 1,574.89 1,574.70 1,574.89 3,298.7K
12:50 1,574.82 1,575.02 1,574.82 1,574.99 612.2K
12:51 1,574.76 1,574.82 1,574.58 1,574.58 1,081.1K
12:52 1,574.65 1,575.10 1,574.65 1,575.10 1,414.2K
12:53 1,575.32 1,575.32 1,574.99 1,575.07 625.1K
12:54 1,574.79 1,575.07 1,574.62 1,575.07 328.9K
12:55 1,574.99 1,574.99 1,574.23 1,574.33 974.9K
12:56 1,574.10 1,574.22 1,573.81 1,574.22 1,053.8K
12:57 1,574.37 1,574.79 1,574.37 1,574.70 285.1K
12:58 1,574.47 1,574.96 1,574.47 1,574.96 2,565.6K
12:59 1,574.96 1,575.14 1,574.86 1,575.14 789.4K
13:00 1,575.32 1,575.54 1,575.32 1,575.46 1,509.8K
13:01 1,575.60 1,575.60 1,575.24 1,575.27 586.6K
13:02 1,574.91 1,575.23 1,574.91 1,575.23 501.5K
13:03 1,575.33 1,575.33 1,574.42 1,574.42 1,274.4K
13:04 1,574.50 1,574.86 1,574.50 1,574.53 1,173.6K
13:05 1,574.52 1,574.72 1,574.50 1,574.50 1,708.8K
13:06 1,574.32 1,574.61 1,574.32 1,574.47 1,247.8K
13:07 1,574.31 1,574.31 1,574.15 1,574.18 4,623.3K
13:08 1,574.02 1,574.05 1,573.99 1,573.99 4,863.2K
13:09 1,573.94 1,573.95 1,573.88 1,573.88 5,623.1K
13:10 1,573.98 1,574.11 1,573.56 1,573.56 1,760.2K
13:11 1,573.54 1,573.59 1,573.42 1,573.59 729.7K
13:12 1,573.39 1,573.76 1,573.39 1,573.76 410.9K
13:13 1,573.37 1,573.68 1,573.37 1,573.68 385.5K
13:14 1,574.01 1,574.11 1,573.90 1,574.07 610.5K
13:15 1,573.99 1,573.99 1,573.43 1,573.43 441.7K
13:16 1,573.84 1,573.88 1,573.84 1,573.88 641.2K
13:17 1,573.83 1,573.86 1,573.59 1,573.59 368.3K
13:18 1,573.57 1,573.57 1,573.33 1,573.33 832.6K
13:19 1,573.07 1,573.36 1,573.07 1,573.36 448.3K
13:20 1,573.29 1,573.40 1,572.76 1,572.76 307.7K
13:21 1,572.92 1,573.68 1,572.92 1,573.60 571.1K
13:22 1,573.71 1,573.76 1,573.71 1,573.76 921.1K
13:23 1,573.92 1,574.00 1,573.57 1,573.81 4,610.1K
13:24 1,574.15 1,574.36 1,574.12 1,574.36 341.9K
13:25 1,574.23 1,574.45 1,574.06 1,574.45 1,671.6K
13:26 1,574.94 1,575.06 1,574.72 1,575.06 1,182.2K
13:27 1,575.14 1,576.57 1,575.14 1,576.49 2,937.3K
13:28 1,576.53 1,576.97 1,576.53 1,576.97 2,334.6K
13:29 1,576.73 1,576.73 1,576.33 1,576.43 1,057.3K
13:30 1,576.26 1,577.08 1,576.24 1,577.08 916.6K
13:31 1,576.53 1,576.93 1,576.53 1,576.91 1,928.6K
13:32 1,576.84 1,576.84 1,576.26 1,576.26 465.8K
13:33 1,576.21 1,576.27 1,576.13 1,576.27 430.0K
13:34 1,576.12 1,576.12 1,575.89 1,576.07 237.8K
13:35 1,576.02 1,576.02 1,575.90 1,575.90 250.9K
13:36 1,575.98 1,576.83 1,575.92 1,576.83 604.0K
13:37 1,576.94 1,577.49 1,576.88 1,577.49 1,384.0K
13:38 1,577.62 1,578.10 1,577.32 1,578.04 1,912.0K
13:39 1,577.85 1,577.93 1,577.69 1,577.69 431.9K
13:40 1,577.66 1,578.26 1,577.66 1,578.26 1,203.9K
13:41 1,578.45 1,578.45 1,578.16 1,578.16 126.9K
13:42 1,578.25 1,578.25 1,577.93 1,577.93 391.3K
13:43 1,577.95 1,577.95 1,577.37 1,577.37 849.8K
13:44 1,577.30 1,577.52 1,577.25 1,577.52 224.0K
13:45 1,577.60 1,577.60 1,577.19 1,577.19 677.7K
13:46 1,577.19 1,577.61 1,577.19 1,577.61 172.8K
13:47 1,577.41 1,577.41 1,576.19 1,576.32 5,123.7K
13:48 1,576.44 1,576.46 1,576.36 1,576.46 578.1K
13:49 1,576.74 1,576.74 1,576.37 1,576.37 289.0K
13:50 1,576.32 1,576.36 1,576.29 1,576.29 169.2K
13:51 1,576.27 1,576.27 1,576.10 1,576.14 267.5K
13:52 1,576.24 1,576.24 1,576.20 1,576.24 164.7K
13:53 1,575.59 1,575.74 1,575.59 1,575.74 205.6K
13:54 1,575.83 1,575.83 1,575.50 1,575.50 252.6K
13:55 1,575.53 1,575.53 1,575.47 1,575.47 247.3K
13:56 1,575.56 1,576.48 1,575.56 1,576.22 525.5K
13:57 1,576.44 1,576.44 1,576.12 1,576.15 221.5K
13:58 1,576.57 1,577.14 1,576.57 1,577.14 2,513.5K
13:59 1,577.39 1,577.77 1,577.39 1,577.77 1,481.8K
14:00 1,577.75 1,577.85 1,577.66 1,577.85 488.6K
14:01 1,577.67 1,577.84 1,577.67 1,577.84 488.2K
14:02 1,577.87 1,577.87 1,577.51 1,577.58 229.3K
14:03 1,577.12 1,577.59 1,577.12 1,577.33 195.2K
14:04 1,577.42 1,577.48 1,577.31 1,577.31 316.9K
14:05 1,577.35 1,577.83 1,577.35 1,577.83 523.8K
14:06 1,577.70 1,578.24 1,577.70 1,578.24 941.4K
14:07 1,578.17 1,579.87 1,578.17 1,579.87 5,074.4K
14:08 1,580.77 1,580.94 1,580.40 1,580.94 3,305.9K
14:09 1,580.67 1,580.79 1,580.67 1,580.79 2,291.1K
14:10 1,580.50 1,580.50 1,579.81 1,579.81 755.7K
14:11 1,579.78 1,579.92 1,579.78 1,579.84 432.8K
14:12 1,579.97 1,579.97 1,579.27 1,579.27 388.2K
14:13 1,579.62 1,579.62 1,579.09 1,579.09 1,929.6K
14:14 1,579.03 1,580.36 1,579.03 1,580.30 1,364.3K
14:15 1,580.31 1,580.41 1,579.85 1,579.88 538.3K
14:16 1,579.87 1,579.87 1,579.45 1,579.75 380.4K
14:17 1,580.20 1,580.43 1,580.07 1,580.43 934.7K
14:18 1,580.37 1,580.37 1,580.05 1,580.05 365.2K
14:19 1,580.41 1,580.41 1,579.86 1,579.86 1,213.3K
14:20 1,579.72 1,579.72 1,579.37 1,579.50 280.7K
14:21 1,579.68 1,580.03 1,579.51 1,580.03 870.9K
14:22 1,580.01 1,580.29 1,579.98 1,580.29 772.4K
14:23 1,580.32 1,580.36 1,579.84 1,579.84 62.2K
14:24 1,579.88 1,580.40 1,579.88 1,580.40 357.5K
14:25 1,580.36 1,580.91 1,580.14 1,580.74 404.1K
14:26 1,580.63 1,580.86 1,580.63 1,580.84 455.9K
14:27 1,580.84 1,580.93 1,580.84 1,580.87 232.9K
14:28 1,581.15 1,581.15 1,580.81 1,580.85 216.1K
14:29 1,580.74 1,580.83 1,580.64 1,580.77 191.8K
14:30 1,580.80 1,580.90 1,580.59 1,580.59 436.6K
14:31 1,580.76 1,580.76 1,580.46 1,580.46 147.6K
14:32 1,580.44 1,580.45 1,580.32 1,580.32 519.1K
14:33 1,580.33 1,580.35 1,580.27 1,580.35 212.3K
14:34 1,580.33 1,580.39 1,580.30 1,580.30 204.4K
14:35 1,580.39 1,580.39 1,579.56 1,579.56 593.1K
14:36 1,579.70 1,579.72 1,579.66 1,579.72 764.3K
14:37 1,579.46 1,579.95 1,579.46 1,579.67 174.1K
14:38 1,579.67 1,579.67 1,579.54 1,579.54 691.5K
14:39 1,579.37 1,579.70 1,579.37 1,579.70 315.9K
14:40 1,579.72 1,579.72 1,579.41 1,579.41 457.4K
14:41 1,579.63 1,579.63 1,579.50 1,579.57 179.8K
14:42 1,579.63 1,579.88 1,579.63 1,579.88 234.0K
14:43 1,579.78 1,579.93 1,579.54 1,579.54 908.9K
14:44 1,579.62 1,579.88 1,579.62 1,579.88 280.8K
14:45 1,579.92 1,580.46 1,579.85 1,580.46 214.6K
14:46 1,580.46 1,580.46 1,579.80 1,579.80 48.7K
14:47 1,579.83 1,580.06 1,579.83 1,579.92 68.3K
14:48 1,580.05 1,580.14 1,580.05 1,580.10 247.1K
14:49 1,580.05 1,580.46 1,579.75 1,580.33 6,905.3K
14:50 1,580.51 1,580.74 1,580.51 1,580.66 853.9K
14:51 1,580.61 1,580.91 1,580.57 1,580.84 3,432.5K
14:52 1,580.60 1,580.66 1,580.49 1,580.58 990.6K
14:53 1,580.52 1,580.52 1,580.48 1,580.48 152.4K
14:54 1,580.36 1,580.48 1,580.36 1,580.48 301.0K
14:55 1,580.28 1,580.39 1,580.24 1,580.39 603.0K
14:56 1,580.25 1,580.25 1,580.02 1,580.24 871.0K
14:57 1,580.24 1,580.24 1,579.96 1,579.96 827.1K
14:58 1,580.10 1,580.10 1,579.89 1,580.08 1,006.9K
14:59 1,579.80 1,579.80 1,579.13 1,579.13 915.7K
15:00 1,578.73 1,578.89 1,578.73 1,578.89 860.0K
15:01 1,578.86 1,579.15 1,578.86 1,579.08 98.2K
15:02 1,579.17 1,579.30 1,579.17 1,579.17 342.0K
15:03 1,579.27 1,579.27 1,578.96 1,578.96 2,209.5K
15:04 1,579.14 1,579.16 1,579.10 1,579.16 259.5K
15:05 1,579.05 1,579.07 1,579.02 1,579.02 532.9K
15:06 1,578.87 1,578.87 1,578.34 1,578.47 530.0K
15:07 1,578.37 1,578.37 1,577.88 1,577.88 1,870.4K
15:08 1,577.89 1,577.89 1,577.58 1,577.66 666.5K
15:09 1,577.70 1,578.21 1,577.70 1,578.21 676.7K
15:10 1,578.08 1,578.14 1,578.04 1,578.09 313.0K
15:11 1,578.02 1,578.02 1,577.82 1,577.82 217.3K
15:12 1,577.81 1,578.10 1,577.81 1,578.10 1,345.1K
15:13 1,578.16 1,578.22 1,578.05 1,578.22 709.8K
15:14 1,578.16 1,578.16 1,577.97 1,577.97 257.8K
15:15 1,577.91 1,578.17 1,577.89 1,578.17 335.7K
15:16 1,578.34 1,578.42 1,578.34 1,578.42 676.2K
15:17 1,578.23 1,578.23 1,578.11 1,578.11 157.1K
15:18 1,578.17 1,578.23 1,578.17 1,578.21 546.6K
15:19 1,577.94 1,577.94 1,577.46 1,577.47 382.8K
15:20 1,577.44 1,577.80 1,577.40 1,577.80 86.2K
15:21 1,577.82 1,577.82 1,577.70 1,577.70 64.1K
15:22 1,577.50 1,577.50 1,577.39 1,577.39 396.5K
15:23 1,577.52 1,578.10 1,577.52 1,578.10 365.4K
15:24 1,578.05 1,578.05 1,577.71 1,577.93 217.4K
15:25 1,577.93 1,577.93 1,577.59 1,577.59 73.6K
15:26 1,578.06 1,578.68 1,578.06 1,578.68 866.9K
15:27 1,578.78 1,578.78 1,578.26 1,578.39 62.5K
15:28 1,578.21 1,578.69 1,578.21 1,578.69 194.0K
15:29 1,578.76 1,578.81 1,578.65 1,578.81 69.9K
15:30 1,578.75 1,578.87 1,578.75 1,578.80 338.5K
15:31 1,578.80 1,578.80 1,578.48 1,578.48 213.5K
15:32 1,578.61 1,578.70 1,578.50 1,578.70 425.9K
15:33 1,578.74 1,578.74 1,578.54 1,578.54 127.0K
15:34 1,578.68 1,579.15 1,578.50 1,579.15 1,298.5K
15:35 1,579.37 1,579.48 1,579.03 1,579.28 2,742.1K
15:36 1,579.30 1,579.86 1,579.30 1,579.47 1,497.6K
15:37 1,579.50 1,579.87 1,579.50 1,579.87 312.6K
15:38 1,579.81 1,579.81 1,579.29 1,579.29 281.2K
15:39 1,579.38 1,579.66 1,579.36 1,579.66 293.5K
15:40 1,579.58 1,579.73 1,579.42 1,579.73 467.2K
15:41 1,579.72 1,579.89 1,579.65 1,579.65 1,574.7K
15:42 1,579.49 1,579.50 1,579.28 1,579.28 360.5K
15:43 1,579.28 1,579.95 1,579.28 1,579.95 658.5K
15:44 1,579.85 1,579.95 1,579.57 1,579.57 2,650.1K
15:45 1,579.63 1,579.63 1,579.46 1,579.63 102.8K
15:46 1,579.52 1,579.52 1,579.02 1,579.33 388.4K
15:47 1,579.65 1,580.51 1,579.65 1,580.51 13,015.5K
15:48 1,580.45 1,580.64 1,580.33 1,580.52 5,439.8K
15:49 1,580.46 1,580.68 1,580.46 1,580.68 801.0K
15:50 1,580.47 1,581.01 1,580.47 1,580.88 1,150.4K
15:51 1,580.95 1,580.95 1,580.27 1,580.53 641.2K
15:52 1,580.65 1,580.91 1,580.51 1,580.91 2,744.5K
15:53 1,580.36 1,580.37 1,580.09 1,580.09 1,152.6K
15:54 1,579.77 1,579.88 1,579.70 1,579.88 687.5K
15:55 1,580.16 1,580.28 1,579.77 1,580.28 2,250.7K
15:56 1,580.28 1,580.28 1,579.78 1,579.78 774.9K
15:57 1,579.75 1,579.75 1,579.50 1,579.52 2,738.2K
15:58 1,579.42 1,579.63 1,579.42 1,579.63 2,235.4K
15:59 1,579.53 1,579.53 1,579.20 1,579.20 1,273.9K
16:00 1,579.26 1,579.28 1,579.20 1,579.28 278.0K
16:01 1,579.30 1,580.88 1,579.30 1,580.88 1,714.5K
16:02 1,580.76 1,580.79 1,580.68 1,580.70 1,694.8K
16:03 1,580.45 1,580.55 1,580.41 1,580.41 539.6K
16:04 1,580.48 1,580.61 1,580.48 1,580.61 465.8K
16:05 1,580.37 1,580.37 1,580.18 1,580.18 87.4K
16:06 1,580.15 1,580.27 1,579.90 1,579.90 208.2K
16:07 1,579.90 1,579.94 1,579.42 1,579.42 515.1K
16:08 1,579.33 1,579.41 1,579.09 1,579.09 616.6K
16:09 1,579.03 1,579.03 1,578.31 1,578.35 2,556.0K
16:10 1,578.46 1,579.14 1,578.46 1,579.14 2,031.4K
16:11 1,578.73 1,579.02 1,578.73 1,579.02 2,506.1K
16:12 1,579.03 1,579.21 1,578.99 1,579.21 1,611.7K
16:13 1,579.52 1,579.56 1,579.34 1,579.56 1,729.5K
16:14 1,579.54 1,580.13 1,579.54 1,580.08 1,020.4K
16:15 1,579.83 1,580.24 1,579.83 1,579.87 1,001.1K
16:16 1,579.78 1,579.87 1,579.77 1,579.87 636.8K
16:17 1,579.49 1,579.75 1,579.36 1,579.36 983.1K
16:18 1,579.89 1,580.09 1,579.85 1,579.86 281.0K
16:19 1,579.87 1,579.87 1,579.08 1,579.08 699.5K
16:20 1,579.59 1,579.59 1,578.96 1,579.38 749.5K
16:21 1,579.42 1,579.46 1,579.28 1,579.28 362.6K
16:22 1,580.33 1,580.33 1,579.75 1,579.75 671.8K
16:23 1,579.52 1,579.52 1,579.02 1,579.02 502.3K
16:24 1,579.05 1,579.05 1,578.21 1,578.21 407.8K
16:25 1,578.17 1,578.35 1,578.16 1,578.16 413.0K
16:26 1,578.16 1,578.16 1,576.23 1,576.23 9,598.0K
16:27 1,576.04 1,576.05 1,575.91 1,575.99 2,030.5K
16:28 1,576.17 1,576.34 1,575.81 1,576.34 570.3K
16:29 1,576.39 1,576.39 1,575.00 1,575.00 1,468.9K
16:30 1,574.94 1,574.96 1,573.90 1,574.04 5,511.7K
16:31 1,573.77 1,573.96 1,573.58 1,573.58 3,787.0K
16:32 1,573.45 1,573.75 1,573.20 1,573.31 4,394.4K
16:33 1,573.38 1,573.60 1,573.11 1,573.60 872.1K
16:34 1,573.48 1,573.82 1,573.25 1,573.54 6,834.0K
16:35 1,572.98 1,573.29 1,572.98 1,573.05 1,953.9K
16:36 1,573.19 1,573.31 1,572.99 1,573.17 951.0K
16:37 1,572.49 1,572.72 1,572.42 1,572.42 738.7K
16:38 1,572.80 1,572.80 1,570.71 1,570.71 2,453.8K
16:39 1,570.19 1,570.31 1,569.85 1,569.85 2,498.6K
16:40 1,570.33 1,570.94 1,570.33 1,570.90 1,727.2K
16:41 1,570.99 1,571.03 1,570.93 1,571.03 527.0K
16:42 1,571.19 1,571.65 1,571.16 1,571.65 1,361.9K
16:43 1,571.84 1,571.84 1,571.27 1,571.27 1,205.4K
16:44 1,571.32 1,571.84 1,571.32 1,571.84 283.9K
16:45 1,571.84 1,572.00 1,571.84 1,571.89 525.1K
16:46 1,571.86 1,571.90 1,571.76 1,571.90 358.0K
16:47 1,571.87 1,571.87 1,571.48 1,571.48 741.5K
16:48 1,571.46 1,571.69 1,571.36 1,571.43 331.7K
16:49 1,571.44 1,571.54 1,571.44 1,571.53 224.0K
16:50 1,571.62 1,571.62 1,571.16 1,571.22 565.2K
16:51 1,571.19 1,571.19 1,570.78 1,570.78 351.8K
16:52 1,570.76 1,570.76 1,569.86 1,569.87 3,496.6K
16:53 1,569.82 1,569.82 1,569.53 1,569.53 613.9K
16:54 1,569.38 1,569.38 1,569.02 1,569.03 1,009.0K
16:55 1,568.70 1,568.81 1,568.48 1,568.81 3,331.2K
16:56 1,568.81 1,569.02 1,568.81 1,568.98 1,223.0K
16:57 1,569.02 1,569.10 1,568.89 1,568.89 637.9K
16:58 1,569.02 1,569.15 1,568.99 1,569.09 2,028.8K
16:59 1,569.21 1,569.21 1,569.12 1,569.12 358.9K
17:00 1,568.82 1,568.82 1,568.55 1,568.74 1,170.7K
17:01 1,568.70 1,570.55 1,568.70 1,570.49 779.6K
17:02 1,571.17 1,571.71 1,570.95 1,571.71 2,274.0K
17:03 1,571.44 1,572.18 1,571.44 1,572.18 1,127.4K
17:04 1,571.84 1,572.02 1,571.80 1,572.02 174.6K
17:05 1,571.90 1,571.90 1,570.46 1,570.46 2,474.1K
17:06 1,570.49 1,570.49 1,570.41 1,570.47 136.2K
17:07 1,570.63 1,570.96 1,570.63 1,570.80 1,043.2K
17:08 1,570.82 1,571.24 1,570.82 1,571.24 422.4K
17:09 1,571.14 1,571.32 1,571.14 1,571.27 3,214.6K
17:10 1,571.29 1,571.29 1,570.77 1,570.91 789.9K
17:11 1,570.85 1,570.85 1,569.61 1,569.61 1,239.0K
17:12 1,569.64 1,569.64 1,569.28 1,569.42 501.7K
17:13 1,569.39 1,569.73 1,569.39 1,569.73 291.5K
17:14 1,569.54 1,569.63 1,569.54 1,569.55 300.3K
17:15 1,569.68 1,569.68 1,569.10 1,569.10 2,570.3K
17:16 1,569.06 1,569.35 1,568.78 1,568.78 1,089.5K
17:17 1,569.13 1,569.71 1,569.13 1,569.71 2,354.7K
17:18 1,569.68 1,570.08 1,569.68 1,570.01 983.2K
17:19 1,569.96 1,570.10 1,569.76 1,569.76 326.8K
17:20 1,569.76 1,570.00 1,569.76 1,570.00 155.3K
17:21 1,569.89 1,570.36 1,569.89 1,570.36 806.2K
17:22 1,570.28 1,570.35 1,570.15 1,570.35 228.9K
17:23 1,570.51 1,570.56 1,570.35 1,570.49 230.7K
17:24 1,570.48 1,570.48 1,569.82 1,570.18 1,496.3K
17:25 1,570.53 1,570.63 1,570.53 1,570.63 803.3K
17:26 1,571.10 1,571.10 1,570.78 1,570.78 1,250.4K
17:27 1,570.75 1,570.88 1,570.75 1,570.81 601.3K
17:28 1,570.80 1,570.91 1,570.65 1,570.65 65.0K
17:29 1,570.71 1,570.71 1,570.46 1,570.47 4,007.9K
17:30 1,570.43 1,570.43 1,569.98 1,569.98 1,265.6K
17:31 1,569.84 1,569.84 1,569.62 1,569.79 4,325.0K
17:32 1,569.90 1,569.91 1,569.70 1,569.74 307.8K
17:33 1,570.02 1,570.02 1,569.73 1,569.73 511.9K
17:34 1,569.87 1,570.19 1,569.87 1,570.05 88.5K
17:35 1,570.07 1,570.23 1,569.84 1,569.84 263.3K
17:36 1,569.84 1,570.10 1,569.84 1,570.10 367.7K
17:37 1,570.13 1,576.70 1,570.13 1,576.70 16,824.7K
17:38 1,574.57 1,576.66 1,574.57 1,576.66 5,668.9K
17:39 1,577.52 1,577.65 1,576.26 1,577.65 5,348.8K
17:40 1,576.76 1,577.18 1,576.76 1,577.18 1,917.3K
17:41 1,577.50 1,577.50 1,576.83 1,576.83 3,021.4K
17:42 1,577.20 1,577.20 1,576.68 1,576.85 2,430.3K
17:43 1,577.26 1,577.26 1,576.43 1,576.43 1,565.3K
17:44 1,576.47 1,577.40 1,576.29 1,577.23 672.3K
17:45 1,577.13 1,578.49 1,577.13 1,578.49 2,400.8K
17:46 1,578.75 1,579.33 1,578.75 1,579.33 4,920.5K
17:47 1,580.11 1,580.44 1,580.00 1,580.00 5,675.8K
17:48 1,580.90 1,580.90 1,579.65 1,579.65 1,779.6K
17:49 1,579.29 1,579.86 1,578.96 1,579.06 2,743.1K
17:50 1,579.10 1,579.10 1,579.01 1,579.04 2,411.7K
17:51 1,579.10 1,579.10 1,578.71 1,578.77 2,252.8K
17:52 1,578.69 1,578.69 1,578.21 1,578.21 694.3K
17:53 1,578.06 1,578.12 1,578.02 1,578.02 681.7K
17:54 1,577.79 1,577.82 1,577.56 1,577.56 1,508.8K
17:55 1,577.51 1,578.98 1,577.51 1,578.98 1,765.1K
17:56 1,578.51 1,578.91 1,578.39 1,578.74 8,454.5K
17:57 1,578.74 1,578.88 1,578.74 1,578.77 368.1K
17:58 1,578.81 1,578.81 1,578.28 1,578.28 342.1K
17:59 1,579.07 1,579.07 1,578.27 1,578.27 291.3K
18:00 1,578.24 1,578.77 1,578.24 1,578.35 1,578.5K
18:01 1,578.27 1,579.07 1,578.27 1,578.81 607.5K
18:02 1,578.96 1,578.96 1,578.33 1,578.34 495.7K
18:03 1,578.41 1,578.89 1,578.41 1,578.69 435.0K
18:04 1,578.72 1,578.99 1,578.72 1,578.83 92.9K
18:05 1,578.87 1,579.06 1,578.87 1,579.00 1,691.7K
18:06 1,579.01 1,579.01 1,578.53 1,578.53 1,659.3K
18:07 1,578.53 1,578.53 1,578.03 1,578.15 476.1K
18:08 1,577.99 1,577.99 1,577.60 1,577.60 1,116.2K
18:09 1,577.42 1,577.42 1,576.45 1,576.45 631.7K
18:10 1,576.40 1,576.62 1,576.29 1,576.62 1,023.7K
18:11 1,576.71 1,576.96 1,576.71 1,576.96 330.7K
18:12 1,576.94 1,576.94 1,576.65 1,576.91 131.4K
18:13 1,576.99 1,577.14 1,576.81 1,577.14 639.9K
18:14 1,577.07 1,577.41 1,577.07 1,577.41 1,053.8K
18:15 1,577.43 1,577.53 1,577.43 1,577.53 859.2K
18:16 1,577.53 1,577.80 1,577.53 1,577.74 1,304.9K
18:17 1,577.80 1,577.80 1,577.39 1,577.39 1,405.8K
18:18 1,577.50 1,577.52 1,577.50 1,577.52 726.7K
18:19 1,577.41 1,577.41 1,577.22 1,577.24 511.8K
18:20 1,577.24 1,577.24 1,576.50 1,576.50 448.0K
18:21 1,576.18 1,576.18 1,575.77 1,575.77 5,481.6K
18:22 1,575.67 1,575.78 1,575.44 1,575.55 1,385.5K
18:23 1,575.77 1,575.97 1,575.57 1,575.97 3,199.4K
18:24 1,576.54 1,576.75 1,576.54 1,576.75 408.6K
18:25 1,576.75 1,576.90 1,576.46 1,576.90 344.8K
18:26 1,576.68 1,576.96 1,576.59 1,576.96 179.9K
18:27 1,577.04 1,577.04 1,576.66 1,576.66 656.4K
18:28 1,576.66 1,577.19 1,576.66 1,577.19 398.1K
18:29 1,577.06 1,577.11 1,576.74 1,576.74 398.3K
18:30 1,576.65 1,576.65 1,576.18 1,576.52 457.9K
18:31 1,576.52 1,576.75 1,576.51 1,576.51 100.8K
18:32 1,576.66 1,576.71 1,576.56 1,576.56 633.6K
18:33 1,576.33 1,576.33 1,576.18 1,576.18 141.1K
18:34 1,576.18 1,576.90 1,576.18 1,576.83 115.8K
18:35 1,576.84 1,577.06 1,576.84 1,576.97 259.5K
18:36 1,575.26 1,575.63 1,575.26 1,575.38 1,156.1K
18:37 1,576.29 1,576.54 1,576.29 1,576.54 937.9K
18:38 1,576.50 1,576.50 1,576.37 1,576.46 402.9K
18:39 1,576.27 1,577.13 1,576.27 1,577.13 3,114.0K
18:40 1,577.18 1,577.18 1,577.18 1,577.18 323.8K
18:51 1,577.20 1,577.20 1,577.20 1,577.20 4,581.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음