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 1,578.43 1,579.10 1,578.43 1,579.10 74.1K
09:51 1,578.93 1,580.47 1,578.93 1,580.47 1,621.2K
09:52 1,581.84 1,582.45 1,581.84 1,582.45 469.1K
09:53 1,582.13 1,582.27 1,581.97 1,581.97 206.4K
09:54 1,581.95 1,581.95 1,581.60 1,581.94 156.7K
09:55 1,581.65 1,582.00 1,581.65 1,582.00 21.8K
09:56 1,581.71 1,581.98 1,581.69 1,581.98 141.5K
09:57 1,581.87 1,581.94 1,581.73 1,581.91 364.8K
09:58 1,582.00 1,582.34 1,581.98 1,582.34 486.6K
09:59 1,582.34 1,582.34 1,581.35 1,581.48 550.6K
10:00 1,581.48 1,581.48 1,581.10 1,581.30 2,216.1K
10:01 1,581.66 1,581.66 1,581.09 1,581.29 855.8K
10:02 1,581.20 1,581.20 1,580.72 1,581.05 1,096.7K
10:03 1,581.26 1,581.28 1,581.06 1,581.06 1,255.0K
10:04 1,580.79 1,580.79 1,579.47 1,579.47 2,888.7K
10:05 1,579.67 1,579.67 1,578.93 1,578.93 630.8K
10:06 1,579.19 1,579.40 1,578.66 1,579.40 2,178.8K
10:07 1,579.84 1,579.84 1,579.12 1,579.12 2,546.4K
10:08 1,578.64 1,580.20 1,578.64 1,580.20 623.9K
10:09 1,580.44 1,580.50 1,580.23 1,580.50 338.1K
10:10 1,580.63 1,580.63 1,579.39 1,579.39 747.7K
10:11 1,579.67 1,579.67 1,579.32 1,579.32 1,024.1K
10:12 1,579.82 1,579.82 1,578.85 1,578.85 4,529.7K
10:13 1,578.57 1,579.11 1,578.53 1,579.10 1,343.1K
10:14 1,578.58 1,579.32 1,578.58 1,579.32 956.7K
10:15 1,579.48 1,579.69 1,579.48 1,579.59 637.5K
10:16 1,579.60 1,579.78 1,579.60 1,579.78 788.4K
10:17 1,579.68 1,579.68 1,579.35 1,579.35 307.8K
10:18 1,579.45 1,579.89 1,579.06 1,579.89 744.9K
10:19 1,579.99 1,580.19 1,579.46 1,580.19 2,220.9K
10:20 1,579.90 1,580.59 1,579.77 1,580.59 628.4K
10:21 1,580.40 1,580.40 1,579.80 1,579.91 325.2K
10:22 1,580.06 1,580.33 1,580.06 1,580.17 329.7K
10:23 1,579.97 1,579.97 1,579.57 1,579.57 598.6K
10:24 1,579.93 1,580.09 1,579.68 1,580.09 1,241.5K
10:25 1,580.34 1,580.34 1,579.56 1,579.56 1,385.0K
10:26 1,578.74 1,578.76 1,578.67 1,578.67 2,557.8K
10:27 1,578.29 1,578.83 1,578.29 1,578.53 790.1K
10:28 1,578.61 1,578.61 1,578.34 1,578.34 386.8K
10:29 1,578.41 1,578.67 1,578.41 1,578.67 397.3K
10:30 1,578.78 1,578.96 1,578.78 1,578.84 893.9K
10:31 1,579.10 1,579.10 1,578.88 1,578.96 838.2K
10:32 1,578.79 1,578.90 1,578.77 1,578.87 305.2K
10:33 1,578.87 1,578.87 1,578.76 1,578.83 97.6K
10:34 1,579.00 1,579.12 1,578.96 1,579.12 810.6K
10:35 1,579.15 1,579.32 1,578.85 1,578.85 216.8K
10:36 1,578.49 1,578.49 1,578.29 1,578.40 413.2K
10:37 1,578.23 1,578.66 1,578.23 1,578.59 130.4K
10:38 1,578.50 1,578.79 1,578.46 1,578.79 875.5K
10:39 1,578.68 1,579.64 1,578.68 1,579.51 1,658.6K
10:40 1,579.18 1,579.48 1,579.18 1,579.43 1,151.1K
10:41 1,579.38 1,579.72 1,579.38 1,579.55 961.7K
10:42 1,579.53 1,579.64 1,579.53 1,579.64 3,498.0K
10:43 1,579.72 1,579.72 1,579.33 1,579.33 3,569.5K
10:44 1,579.36 1,579.41 1,579.18 1,579.41 2,967.9K
10:45 1,579.61 1,580.03 1,579.61 1,579.98 1,832.6K
10:46 1,580.03 1,580.40 1,580.03 1,580.37 907.9K
10:47 1,580.30 1,580.36 1,580.16 1,580.36 1,324.1K
10:48 1,580.06 1,580.91 1,580.06 1,580.91 2,158.8K
10:49 1,580.82 1,580.82 1,579.98 1,579.98 1,718.3K
10:50 1,579.87 1,579.95 1,579.68 1,579.68 4,610.0K
10:51 1,579.82 1,580.14 1,579.82 1,580.14 2,483.5K
10:52 1,579.93 1,580.95 1,579.93 1,580.95 3,670.8K
10:53 1,581.19 1,581.19 1,580.84 1,580.88 1,890.7K
10:54 1,580.79 1,580.79 1,580.34 1,580.34 635.7K
10:55 1,580.19 1,580.46 1,580.06 1,580.46 1,250.2K
10:56 1,580.52 1,580.52 1,580.39 1,580.39 559.5K
10:57 1,580.84 1,581.35 1,580.84 1,581.27 4,673.4K
10:58 1,581.58 1,582.09 1,581.44 1,582.09 2,966.2K
10:59 1,582.26 1,582.26 1,581.80 1,581.93 1,511.2K
11:00 1,582.03 1,582.20 1,581.75 1,581.75 696.5K
11:01 1,582.05 1,582.16 1,582.05 1,582.16 723.1K
11:02 1,582.15 1,582.29 1,582.13 1,582.14 2,048.6K
11:03 1,581.96 1,581.96 1,581.68 1,581.94 1,311.0K
11:04 1,582.02 1,582.12 1,581.80 1,581.94 286.0K
11:05 1,581.89 1,581.99 1,581.65 1,581.83 849.6K
11:06 1,581.58 1,581.82 1,581.48 1,581.48 1,139.5K
11:07 1,581.48 1,581.48 1,581.11 1,581.29 824.5K
11:08 1,581.03 1,581.03 1,580.37 1,580.37 695.8K
11:09 1,580.38 1,581.02 1,580.38 1,580.91 1,916.2K
11:10 1,581.21 1,581.30 1,581.16 1,581.16 660.4K
11:11 1,581.10 1,581.18 1,580.55 1,581.13 5,881.5K
11:12 1,581.42 1,581.49 1,581.26 1,581.26 1,458.6K
11:13 1,580.70 1,580.70 1,578.06 1,578.06 6,826.1K
11:14 1,578.30 1,579.51 1,578.30 1,579.51 6,392.0K
11:15 1,579.35 1,579.35 1,579.16 1,579.32 2,222.5K
11:16 1,579.09 1,579.61 1,579.09 1,579.41 2,364.9K
11:17 1,579.42 1,579.88 1,579.42 1,579.53 1,334.0K
11:18 1,579.41 1,579.75 1,579.41 1,579.75 1,233.2K
11:19 1,579.95 1,579.95 1,579.17 1,579.17 4,177.9K
11:20 1,578.91 1,578.91 1,578.36 1,578.36 3,902.7K
11:21 1,578.07 1,578.07 1,577.88 1,577.96 4,873.8K
11:22 1,578.05 1,578.05 1,577.52 1,577.52 1,568.7K
11:23 1,577.38 1,577.38 1,576.80 1,576.91 2,904.2K
11:24 1,577.22 1,577.22 1,576.99 1,577.02 2,353.4K
11:25 1,577.16 1,577.73 1,577.16 1,577.73 1,752.7K
11:26 1,577.73 1,577.80 1,577.60 1,577.60 1,431.0K
11:27 1,577.66 1,578.40 1,576.82 1,578.40 3,310.1K
11:28 1,577.62 1,577.87 1,577.33 1,577.33 3,179.4K
11:29 1,576.95 1,577.69 1,576.95 1,577.69 1,077.1K
11:30 1,577.82 1,578.40 1,577.82 1,578.19 3,995.4K
11:31 1,578.26 1,578.26 1,577.42 1,577.42 2,217.7K
11:32 1,577.58 1,577.63 1,577.41 1,577.41 836.2K
11:33 1,577.40 1,577.63 1,577.40 1,577.63 1,265.5K
11:34 1,578.47 1,579.07 1,578.47 1,579.07 2,366.7K
11:35 1,579.47 1,579.47 1,579.05 1,579.05 2,494.3K
11:36 1,579.22 1,579.88 1,579.22 1,579.88 897.8K
11:37 1,579.35 1,579.64 1,579.00 1,579.64 2,622.1K
11:38 1,579.49 1,579.49 1,579.17 1,579.46 1,830.9K
11:39 1,580.10 1,580.10 1,578.78 1,578.78 4,487.8K
11:40 1,578.33 1,578.44 1,578.33 1,578.44 622.3K
11:41 1,578.63 1,578.76 1,578.36 1,578.36 565.2K
11:42 1,577.84 1,577.84 1,577.18 1,577.74 4,849.9K
11:43 1,577.84 1,578.01 1,577.84 1,577.89 114.1K
11:44 1,577.93 1,578.25 1,577.86 1,578.18 611.5K
11:45 1,577.84 1,578.01 1,577.80 1,577.92 424.0K
11:46 1,577.78 1,577.94 1,577.37 1,577.37 1,856.9K
11:47 1,577.19 1,577.19 1,576.72 1,576.72 1,297.5K
11:48 1,577.09 1,577.10 1,576.55 1,576.55 919.9K
11:49 1,577.46 1,577.46 1,576.64 1,576.64 393.6K
11:50 1,576.38 1,576.38 1,575.34 1,575.34 2,932.1K
11:51 1,575.40 1,575.40 1,574.89 1,575.24 5,673.9K
11:52 1,575.04 1,575.36 1,574.91 1,575.36 2,041.8K
11:53 1,575.11 1,575.75 1,574.66 1,575.75 3,133.2K
11:54 1,575.70 1,575.70 1,574.52 1,575.55 1,953.8K
11:55 1,575.23 1,575.52 1,574.69 1,574.69 1,955.5K
11:56 1,574.40 1,574.76 1,574.29 1,574.76 759.4K
11:57 1,574.75 1,574.75 1,573.88 1,573.88 978.6K
11:58 1,574.06 1,574.10 1,573.67 1,573.67 2,627.7K
11:59 1,573.40 1,573.58 1,573.40 1,573.54 445.1K
12:00 1,573.64 1,573.64 1,573.11 1,573.11 1,356.7K
12:01 1,573.07 1,573.90 1,573.07 1,573.90 2,872.8K
12:02 1,573.71 1,574.05 1,573.47 1,574.05 856.0K
12:03 1,574.16 1,574.31 1,573.95 1,574.31 738.4K
12:04 1,574.20 1,574.20 1,573.74 1,573.76 1,489.6K
12:05 1,573.77 1,573.77 1,573.06 1,573.06 1,422.5K
12:06 1,573.17 1,573.44 1,573.17 1,573.25 1,441.3K
12:07 1,572.20 1,572.41 1,572.20 1,572.41 8,819.5K
12:08 1,572.54 1,572.57 1,572.27 1,572.27 464.1K
12:09 1,572.07 1,572.82 1,572.07 1,572.82 707.6K
12:10 1,572.99 1,573.01 1,572.65 1,572.65 915.9K
12:11 1,572.47 1,572.54 1,572.18 1,572.18 1,699.2K
12:12 1,572.23 1,573.14 1,572.23 1,573.14 3,581.5K
12:13 1,572.98 1,573.08 1,572.73 1,572.73 2,518.4K
12:14 1,572.71 1,572.89 1,572.70 1,572.70 444.0K
12:15 1,572.81 1,572.87 1,572.71 1,572.73 746.3K
12:16 1,572.54 1,573.53 1,572.54 1,573.53 380.6K
12:17 1,573.31 1,574.07 1,573.30 1,573.60 628.3K
12:18 1,573.49 1,573.96 1,573.09 1,573.96 2,176.9K
12:19 1,574.79 1,575.06 1,574.71 1,574.71 4,146.0K
12:20 1,574.41 1,574.57 1,574.41 1,574.44 1,778.6K
12:21 1,574.52 1,574.52 1,574.04 1,574.04 421.1K
12:22 1,573.98 1,574.42 1,573.86 1,574.42 1,106.9K
12:23 1,574.37 1,574.37 1,574.08 1,574.10 724.1K
12:24 1,574.04 1,574.09 1,573.98 1,573.98 260.9K
12:25 1,574.87 1,575.94 1,574.87 1,575.67 6,472.9K
12:26 1,575.21 1,575.21 1,574.00 1,574.22 3,151.4K
12:27 1,572.89 1,572.98 1,572.72 1,572.98 4,980.9K
12:28 1,573.27 1,573.33 1,573.27 1,573.28 944.7K
12:29 1,572.94 1,573.08 1,572.94 1,572.94 408.8K
12:30 1,573.13 1,573.26 1,572.84 1,572.84 1,470.4K
12:31 1,573.08 1,573.33 1,573.08 1,573.31 1,368.9K
12:32 1,573.28 1,573.62 1,573.28 1,573.62 3,236.1K
12:33 1,573.58 1,573.76 1,573.58 1,573.76 563.7K
12:34 1,573.73 1,574.23 1,573.69 1,574.23 491.0K
12:35 1,574.31 1,574.31 1,574.17 1,574.28 204.0K
12:36 1,574.44 1,574.92 1,574.38 1,574.92 1,503.9K
12:37 1,575.08 1,575.08 1,574.82 1,575.06 911.2K
12:38 1,575.16 1,575.59 1,575.16 1,575.55 1,823.3K
12:39 1,575.34 1,575.46 1,574.96 1,574.96 609.4K
12:40 1,575.61 1,575.64 1,575.23 1,575.23 542.8K
12:41 1,575.12 1,575.17 1,574.90 1,574.94 684.1K
12:42 1,574.67 1,575.02 1,574.67 1,575.02 502.7K
12:43 1,574.98 1,574.98 1,574.54 1,574.75 1,499.5K
12:44 1,574.96 1,574.97 1,574.91 1,574.91 408.4K
12:45 1,574.77 1,575.10 1,574.76 1,574.76 1,060.0K
12:46 1,574.73 1,574.92 1,574.52 1,574.66 475.4K
12:47 1,574.64 1,574.75 1,574.64 1,574.67 482.5K
12:48 1,574.83 1,575.11 1,574.83 1,575.05 305.5K
12:49 1,574.99 1,575.03 1,574.92 1,574.92 268.9K
12:50 1,575.03 1,575.38 1,574.99 1,575.38 1,243.5K
12:51 1,575.15 1,575.96 1,575.15 1,575.96 8,709.8K
12:52 1,576.15 1,576.23 1,575.85 1,576.08 411.7K
12:53 1,576.00 1,576.25 1,576.00 1,576.25 1,556.8K
12:54 1,576.35 1,576.35 1,576.16 1,576.35 309.6K
12:55 1,576.45 1,577.79 1,576.45 1,577.79 2,183.7K
12:56 1,577.56 1,578.19 1,577.42 1,578.19 2,923.7K
12:57 1,578.38 1,578.38 1,578.06 1,578.07 1,069.3K
12:58 1,578.11 1,578.26 1,578.11 1,578.26 375.9K
12:59 1,578.17 1,578.18 1,577.89 1,577.89 109.8K
13:00 1,577.85 1,578.02 1,577.75 1,577.94 935.8K
13:01 1,577.94 1,578.03 1,577.75 1,577.75 242.3K
13:02 1,578.06 1,578.06 1,577.24 1,577.24 675.9K
13:03 1,577.04 1,577.18 1,576.80 1,576.80 6,014.8K
13:04 1,577.12 1,577.12 1,577.04 1,577.04 489.0K
13:05 1,577.11 1,577.15 1,576.90 1,577.15 245.8K
13:06 1,577.12 1,577.18 1,576.89 1,576.89 84.0K
13:07 1,576.53 1,576.74 1,576.47 1,576.74 194.6K
13:08 1,576.74 1,576.74 1,576.53 1,576.60 150.1K
13:09 1,576.44 1,576.50 1,576.30 1,576.30 407.4K
13:10 1,576.36 1,576.36 1,576.29 1,576.30 423.1K
13:11 1,576.30 1,576.36 1,576.30 1,576.33 186.3K
13:12 1,576.20 1,576.20 1,575.91 1,575.91 417.9K
13:13 1,575.95 1,576.23 1,575.95 1,576.17 261.4K
13:14 1,576.16 1,576.16 1,575.90 1,575.90 1,283.3K
13:15 1,575.93 1,576.37 1,575.93 1,576.37 219.4K
13:16 1,576.33 1,576.51 1,576.33 1,576.51 257.4K
13:17 1,576.50 1,576.54 1,576.39 1,576.43 188.6K
13:18 1,576.24 1,576.24 1,575.29 1,575.29 3,043.3K
13:19 1,575.22 1,575.43 1,575.22 1,575.43 525.6K
13:20 1,575.30 1,575.30 1,575.16 1,575.23 236.7K
13:21 1,575.23 1,575.35 1,575.06 1,575.27 1,267.8K
13:22 1,575.46 1,575.64 1,575.46 1,575.64 49.8K
13:23 1,576.12 1,576.12 1,575.95 1,576.10 510.7K
13:24 1,575.84 1,575.88 1,575.81 1,575.88 1,593.6K
13:25 1,575.83 1,575.90 1,575.81 1,575.90 89.0K
13:26 1,575.94 1,575.94 1,575.58 1,575.89 4,605.6K
13:27 1,576.02 1,576.06 1,576.02 1,576.04 95.7K
13:28 1,575.80 1,575.86 1,575.80 1,575.80 159.7K
13:29 1,575.79 1,576.01 1,575.75 1,576.01 191.4K
13:30 1,575.89 1,576.25 1,575.89 1,576.01 567.4K
13:31 1,575.98 1,576.19 1,575.98 1,576.19 167.5K
13:32 1,576.23 1,576.23 1,576.14 1,576.14 511.4K
13:33 1,576.14 1,576.55 1,576.14 1,576.27 204.9K
13:34 1,576.41 1,576.41 1,576.04 1,576.04 167.6K
13:35 1,575.95 1,576.18 1,575.95 1,576.18 245.2K
13:36 1,576.38 1,576.38 1,576.21 1,576.21 3,077.8K
13:37 1,576.18 1,576.19 1,576.15 1,576.19 326.4K
13:38 1,576.42 1,576.42 1,576.20 1,576.22 332.6K
13:39 1,576.31 1,576.32 1,576.22 1,576.24 730.1K
13:40 1,575.93 1,575.93 1,575.88 1,575.88 1,543.6K
13:41 1,575.88 1,575.88 1,575.47 1,575.47 927.1K
13:42 1,575.58 1,575.58 1,575.32 1,575.37 1,406.3K
13:43 1,575.53 1,575.97 1,575.53 1,575.97 122.2K
13:44 1,575.73 1,576.14 1,575.73 1,576.14 521.7K
13:45 1,576.11 1,576.11 1,576.00 1,576.00 301.0K
13:46 1,575.83 1,575.94 1,575.72 1,575.94 905.9K
13:47 1,575.97 1,575.97 1,575.75 1,575.90 330.6K
13:48 1,575.88 1,576.02 1,575.57 1,575.57 634.4K
13:49 1,575.61 1,575.66 1,575.61 1,575.66 126.4K
13:50 1,575.82 1,575.96 1,575.82 1,575.91 449.3K
13:51 1,575.77 1,575.81 1,575.62 1,575.62 1,018.4K
13:52 1,575.62 1,575.62 1,575.35 1,575.35 89.8K
13:53 1,575.36 1,575.38 1,575.33 1,575.33 75.9K
13:54 1,575.16 1,575.31 1,574.88 1,575.31 270.7K
13:55 1,575.23 1,575.68 1,575.23 1,575.68 131.0K
13:56 1,575.42 1,575.59 1,575.42 1,575.42 248.8K
13:57 1,575.49 1,575.49 1,575.34 1,575.34 153.8K
13:58 1,575.37 1,575.37 1,575.10 1,575.11 816.9K
13:59 1,575.37 1,575.37 1,574.95 1,574.95 435.9K
14:00 1,574.65 1,574.65 1,574.46 1,574.46 788.5K
14:01 1,574.50 1,574.52 1,574.48 1,574.48 149.3K
14:02 1,574.29 1,574.29 1,574.02 1,574.04 3,603.6K
14:03 1,573.97 1,574.27 1,573.97 1,574.01 647.7K
14:04 1,574.23 1,574.23 1,574.11 1,574.13 165.4K
14:05 1,573.95 1,573.97 1,573.83 1,573.83 486.7K
14:06 1,573.71 1,573.77 1,573.71 1,573.76 1,698.9K
14:07 1,573.74 1,573.82 1,572.72 1,572.72 20,391.1K
14:08 1,572.45 1,572.88 1,572.45 1,572.73 2,903.9K
14:09 1,572.50 1,572.60 1,572.34 1,572.60 841.3K
14:10 1,572.60 1,572.60 1,572.27 1,572.27 369.5K
14:11 1,572.27 1,572.49 1,572.27 1,572.49 1,906.0K
14:12 1,572.63 1,572.63 1,571.93 1,572.17 827.0K
14:13 1,572.29 1,572.39 1,572.29 1,572.32 1,052.4K
14:14 1,572.15 1,572.69 1,572.15 1,572.69 319.2K
14:15 1,572.82 1,572.87 1,572.75 1,572.75 2,544.9K
14:16 1,572.64 1,572.64 1,572.56 1,572.56 491.4K
14:17 1,572.59 1,572.59 1,572.29 1,572.29 210.6K
14:18 1,572.35 1,572.38 1,572.35 1,572.38 342.8K
14:19 1,572.40 1,572.48 1,572.40 1,572.48 246.0K
14:20 1,572.49 1,572.56 1,572.49 1,572.56 1,776.5K
14:21 1,572.08 1,572.10 1,571.99 1,572.06 292.6K
14:22 1,572.15 1,572.16 1,572.06 1,572.16 139.7K
14:23 1,572.31 1,572.45 1,572.31 1,572.36 923.7K
14:24 1,572.36 1,572.52 1,572.36 1,572.47 219.4K
14:25 1,572.36 1,572.36 1,572.27 1,572.27 1,033.5K
14:26 1,572.17 1,572.45 1,572.17 1,572.45 918.8K
14:27 1,572.46 1,572.54 1,572.42 1,572.54 226.1K
14:28 1,572.55 1,572.55 1,572.25 1,572.32 3,318.5K
14:29 1,572.50 1,572.63 1,572.50 1,572.63 450.3K
14:30 1,572.60 1,572.84 1,572.60 1,572.63 1,403.8K
14:31 1,572.44 1,572.63 1,572.44 1,572.48 1,645.7K
14:32 1,572.26 1,572.52 1,572.26 1,572.50 1,511.6K
14:33 1,572.40 1,572.81 1,572.40 1,572.81 1,786.8K
14:34 1,572.85 1,573.99 1,572.85 1,573.61 924.4K
14:35 1,573.37 1,574.34 1,573.37 1,574.34 1,289.4K
14:36 1,574.23 1,574.23 1,573.46 1,573.46 656.9K
14:37 1,573.32 1,573.56 1,573.22 1,573.31 540.5K
14:38 1,573.16 1,573.23 1,573.16 1,573.23 269.3K
14:39 1,573.21 1,573.93 1,573.21 1,573.93 540.7K
14:40 1,573.90 1,573.95 1,573.77 1,573.77 218.4K
14:41 1,573.82 1,574.00 1,573.82 1,573.82 427.6K
14:42 1,573.94 1,573.97 1,573.94 1,573.94 293.9K
14:43 1,573.94 1,573.94 1,573.60 1,573.60 667.8K
14:44 1,573.38 1,573.55 1,573.38 1,573.45 1,133.9K
14:45 1,573.55 1,573.78 1,573.55 1,573.78 174.9K
14:46 1,573.63 1,573.90 1,573.63 1,573.90 578.5K
14:47 1,573.83 1,573.86 1,573.72 1,573.72 210.0K
14:48 1,573.79 1,573.79 1,573.59 1,573.76 27.9K
14:49 1,573.67 1,573.91 1,573.64 1,573.64 475.9K
14:50 1,573.64 1,573.64 1,573.44 1,573.44 1,293.0K
14:51 1,573.73 1,573.73 1,573.37 1,573.37 2,171.0K
14:52 1,573.29 1,573.58 1,573.23 1,573.58 655.9K
14:53 1,573.38 1,573.61 1,573.28 1,573.28 4,194.8K
14:54 1,573.53 1,573.53 1,572.77 1,572.98 3,626.9K
14:55 1,572.81 1,572.81 1,572.47 1,572.62 3,430.2K
14:56 1,571.78 1,572.05 1,571.78 1,572.00 18,767.8K
14:57 1,572.10 1,572.33 1,572.10 1,572.23 1,119.6K
14:58 1,572.33 1,572.33 1,572.11 1,572.11 7,899.2K
14:59 1,571.97 1,572.00 1,571.84 1,572.00 2,397.3K
15:00 1,572.00 1,572.00 1,571.87 1,571.94 597.9K
15:01 1,571.90 1,571.94 1,571.84 1,571.94 1,272.9K
15:02 1,572.21 1,572.83 1,572.21 1,572.77 1,071.4K
15:03 1,572.84 1,572.84 1,572.57 1,572.57 75.0K
15:04 1,572.58 1,572.58 1,571.92 1,571.92 3,159.8K
15:05 1,571.98 1,572.23 1,571.98 1,571.98 431.0K
15:06 1,572.01 1,574.91 1,571.82 1,574.91 9,339.5K
15:07 1,574.88 1,577.11 1,574.88 1,576.57 10,569.3K
15:08 1,577.08 1,577.34 1,576.38 1,577.14 2,418.7K
15:09 1,577.33 1,577.33 1,576.92 1,576.92 1,621.0K
15:10 1,577.38 1,578.23 1,577.38 1,578.13 4,201.5K
15:11 1,578.59 1,578.74 1,577.92 1,577.92 1,849.7K
15:12 1,577.68 1,578.31 1,577.68 1,578.31 1,373.5K
15:13 1,578.02 1,578.24 1,577.86 1,577.86 792.9K
15:14 1,577.34 1,577.34 1,576.95 1,576.95 1,772.4K
15:15 1,576.80 1,576.80 1,576.32 1,576.42 4,980.9K
15:16 1,576.62 1,576.81 1,576.44 1,576.81 414.9K
15:17 1,576.98 1,576.98 1,576.42 1,576.42 215.4K
15:18 1,576.68 1,576.68 1,576.29 1,576.29 148.0K
15:19 1,576.29 1,576.36 1,576.29 1,576.36 123.3K
15:20 1,576.29 1,576.36 1,576.29 1,576.35 30.0K
15:21 1,576.23 1,576.30 1,576.15 1,576.15 414.2K
15:22 1,576.38 1,576.59 1,576.38 1,576.59 1,028.7K
15:23 1,576.94 1,576.94 1,576.50 1,576.56 2,289.4K
15:24 1,576.10 1,576.43 1,576.06 1,576.43 724.6K
15:25 1,576.55 1,576.55 1,576.32 1,576.32 736.4K
15:26 1,576.29 1,576.33 1,576.01 1,576.01 182.5K
15:27 1,576.10 1,576.10 1,576.09 1,576.09 485.7K
15:28 1,576.09 1,576.47 1,576.09 1,576.11 416.1K
15:29 1,576.17 1,576.71 1,575.90 1,576.71 710.9K
15:30 1,576.63 1,577.50 1,576.63 1,577.25 2,986.6K
15:31 1,577.31 1,577.57 1,577.29 1,577.29 3,413.7K
15:32 1,577.55 1,577.55 1,577.30 1,577.40 1,021.2K
15:33 1,577.20 1,577.60 1,577.20 1,577.24 498.0K
15:34 1,577.58 1,577.58 1,577.46 1,577.46 614.7K
15:35 1,577.60 1,578.06 1,577.60 1,577.72 306.5K
15:36 1,577.82 1,577.82 1,577.67 1,577.69 195.6K
15:37 1,577.28 1,577.28 1,577.13 1,577.15 602.0K
15:38 1,577.02 1,577.14 1,577.02 1,577.11 80.3K
15:39 1,576.99 1,577.03 1,576.43 1,576.43 3,681.4K
15:40 1,576.30 1,576.52 1,576.30 1,576.31 2,175.7K
15:41 1,576.30 1,576.30 1,576.27 1,576.27 125.8K
15:42 1,576.56 1,576.71 1,576.37 1,576.71 365.9K
15:43 1,576.92 1,577.31 1,576.92 1,577.05 1,437.4K
15:44 1,577.24 1,577.24 1,576.86 1,576.86 516.7K
15:45 1,576.90 1,577.57 1,576.90 1,577.49 839.9K
15:46 1,577.56 1,577.56 1,577.40 1,577.45 1,335.6K
15:47 1,577.62 1,577.62 1,577.15 1,577.15 1,485.2K
15:48 1,577.48 1,577.48 1,577.25 1,577.40 437.1K
15:49 1,576.82 1,577.03 1,576.54 1,577.03 557.0K
15:50 1,577.33 1,577.50 1,577.33 1,577.50 404.8K
15:51 1,577.44 1,577.44 1,577.29 1,577.29 418.1K
15:52 1,577.33 1,577.52 1,577.33 1,577.52 530.2K
15:53 1,577.53 1,577.70 1,577.53 1,577.70 140.8K
15:54 1,577.72 1,577.72 1,577.62 1,577.64 173.7K
15:55 1,577.49 1,577.49 1,577.05 1,577.05 329.4K
15:56 1,577.21 1,577.21 1,576.99 1,576.99 246.3K
15:57 1,576.92 1,576.92 1,576.67 1,576.67 498.7K
15:58 1,576.90 1,576.90 1,576.56 1,576.60 77.1K
15:59 1,576.60 1,577.13 1,576.60 1,576.88 388.1K
16:00 1,576.94 1,577.46 1,576.94 1,577.46 241.3K
16:01 1,577.29 1,577.29 1,577.18 1,577.18 343.1K
16:02 1,577.18 1,577.28 1,577.18 1,577.18 124.1K
16:03 1,577.27 1,577.40 1,577.24 1,577.40 357.4K
16:04 1,577.40 1,577.40 1,577.10 1,577.10 1,418.8K
16:05 1,577.21 1,577.21 1,576.87 1,576.87 263.8K
16:06 1,576.97 1,577.37 1,576.97 1,577.37 166.7K
16:07 1,577.42 1,577.42 1,577.25 1,577.25 134.6K
16:08 1,577.17 1,577.24 1,577.13 1,577.19 72.9K
16:09 1,577.19 1,577.39 1,577.15 1,577.29 506.5K
16:10 1,577.49 1,577.99 1,577.30 1,577.99 915.8K
16:11 1,578.17 1,578.17 1,577.87 1,578.02 1,351.3K
16:12 1,578.02 1,578.39 1,578.02 1,578.39 2,702.7K
16:13 1,578.42 1,578.42 1,578.30 1,578.37 1,942.4K
16:14 1,578.50 1,578.70 1,578.50 1,578.70 1,335.5K
16:15 1,578.79 1,579.57 1,578.79 1,579.57 3,356.4K
16:16 1,579.66 1,579.71 1,579.26 1,579.29 865.2K
16:17 1,579.40 1,579.40 1,579.33 1,579.36 489.0K
16:18 1,579.25 1,579.72 1,579.25 1,579.72 1,588.9K
16:19 1,579.71 1,579.78 1,579.45 1,579.45 1,179.0K
16:20 1,579.30 1,579.61 1,579.30 1,579.61 89.9K
16:21 1,579.52 1,579.52 1,579.39 1,579.41 1,334.1K
16:22 1,579.72 1,579.79 1,579.40 1,579.79 1,370.1K
16:23 1,579.36 1,579.92 1,579.36 1,579.77 1,179.0K
16:24 1,580.12 1,580.12 1,579.96 1,579.96 842.3K
16:25 1,580.24 1,580.99 1,580.18 1,580.99 1,501.5K
16:26 1,580.83 1,580.83 1,580.67 1,580.70 393.3K
16:27 1,580.54 1,580.54 1,580.20 1,580.41 2,135.8K
16:28 1,580.34 1,581.06 1,580.30 1,581.06 1,824.7K
16:29 1,581.52 1,582.11 1,581.52 1,582.11 3,315.3K
16:30 1,581.66 1,582.58 1,581.66 1,582.58 5,108.0K
16:31 1,582.82 1,582.82 1,582.39 1,582.39 501.9K
16:32 1,582.27 1,582.27 1,581.81 1,582.02 728.2K
16:33 1,582.35 1,582.39 1,582.19 1,582.39 509.7K
16:34 1,582.56 1,582.86 1,582.56 1,582.79 644.4K
16:35 1,581.88 1,582.56 1,581.88 1,582.56 430.3K
16:36 1,582.52 1,582.77 1,582.34 1,582.77 1,514.8K
16:37 1,582.95 1,583.00 1,582.83 1,582.83 1,858.3K
16:38 1,583.02 1,583.02 1,582.82 1,582.82 687.8K
16:39 1,583.04 1,583.47 1,582.82 1,583.47 739.6K
16:40 1,583.53 1,583.66 1,583.43 1,583.66 968.7K
16:41 1,583.88 1,584.09 1,583.85 1,583.85 691.9K
16:42 1,583.65 1,583.96 1,583.54 1,583.54 760.1K
16:43 1,583.50 1,584.04 1,583.43 1,584.04 948.4K
16:44 1,584.39 1,584.39 1,584.07 1,584.10 422.8K
16:45 1,584.94 1,585.20 1,584.94 1,585.11 3,084.4K
16:46 1,585.17 1,585.17 1,584.90 1,585.10 1,940.2K
16:47 1,585.00 1,585.26 1,584.91 1,585.26 240.8K
16:48 1,584.94 1,585.27 1,584.89 1,584.89 4,286.7K
16:49 1,584.60 1,584.60 1,584.25 1,584.56 1,121.8K
16:50 1,584.88 1,584.88 1,584.77 1,584.85 3,465.0K
16:51 1,584.83 1,584.86 1,584.45 1,584.53 1,335.8K
16:52 1,584.72 1,584.72 1,584.34 1,584.34 884.5K
16:53 1,584.58 1,584.58 1,584.09 1,584.09 3,605.0K
16:54 1,584.07 1,584.07 1,583.86 1,583.86 253.2K
16:55 1,583.96 1,583.96 1,583.42 1,583.65 971.6K
16:56 1,583.56 1,583.71 1,583.52 1,583.71 3,473.6K
16:57 1,583.13 1,583.71 1,583.13 1,583.70 488.2K
16:58 1,583.76 1,584.15 1,583.76 1,584.15 470.0K
16:59 1,583.95 1,584.09 1,583.78 1,583.78 567.6K
17:00 1,584.35 1,584.43 1,584.30 1,584.30 1,365.5K
17:01 1,584.09 1,584.09 1,584.02 1,584.02 519.2K
17:02 1,584.13 1,584.25 1,584.07 1,584.07 79.0K
17:03 1,583.97 1,583.97 1,583.81 1,583.81 203.0K
17:04 1,584.30 1,584.37 1,583.84 1,583.84 483.6K
17:05 1,583.86 1,584.02 1,583.69 1,583.69 565.2K
17:06 1,583.74 1,583.74 1,583.25 1,583.25 290.3K
17:07 1,583.39 1,583.97 1,583.39 1,583.91 2,216.7K
17:08 1,583.42 1,583.42 1,583.01 1,583.01 295.0K
17:09 1,583.08 1,583.08 1,582.83 1,582.83 1,527.1K
17:10 1,582.90 1,583.39 1,582.80 1,583.39 326.2K
17:11 1,583.73 1,583.73 1,582.99 1,582.99 3,504.9K
17:12 1,582.99 1,583.03 1,582.48 1,582.48 1,190.7K
17:13 1,582.89 1,582.89 1,582.47 1,582.47 980.9K
17:14 1,582.44 1,582.44 1,582.11 1,582.11 2,514.8K
17:15 1,582.09 1,582.09 1,581.83 1,581.83 75.0K
17:16 1,581.92 1,582.26 1,581.79 1,582.26 402.9K
17:17 1,582.30 1,582.53 1,582.30 1,582.53 317.8K
17:18 1,583.13 1,583.38 1,583.09 1,583.32 965.6K
17:19 1,583.28 1,583.55 1,583.09 1,583.46 959.9K
17:20 1,583.28 1,583.67 1,583.28 1,583.67 749.4K
17:21 1,583.52 1,583.52 1,583.07 1,583.07 1,418.5K
17:22 1,583.20 1,583.20 1,583.08 1,583.14 164.2K
17:23 1,583.14 1,583.21 1,583.05 1,583.05 717.6K
17:24 1,583.45 1,583.76 1,583.45 1,583.76 1,020.2K
17:25 1,583.78 1,583.78 1,583.40 1,583.40 371.5K
17:26 1,583.37 1,583.49 1,583.37 1,583.49 276.2K
17:27 1,583.78 1,583.91 1,583.70 1,583.75 1,510.7K
17:28 1,583.75 1,583.75 1,583.48 1,583.65 230.2K
17:29 1,583.55 1,584.32 1,583.55 1,584.32 1,211.3K
17:30 1,584.12 1,584.40 1,584.12 1,584.40 356.8K
17:31 1,584.34 1,584.34 1,584.14 1,584.14 842.2K
17:32 1,583.50 1,584.12 1,583.50 1,584.12 957.1K
17:33 1,583.79 1,584.00 1,583.54 1,583.54 343.5K
17:34 1,584.02 1,584.14 1,583.98 1,584.03 933.0K
17:35 1,584.18 1,584.24 1,584.08 1,584.24 265.9K
17:36 1,583.67 1,584.08 1,583.55 1,583.55 483.0K
17:37 1,583.81 1,583.81 1,583.48 1,583.59 1,001.1K
17:38 1,583.59 1,585.74 1,583.59 1,585.06 30,020.2K
17:39 1,585.01 1,586.05 1,585.01 1,585.23 9,012.7K
17:40 1,585.19 1,585.87 1,584.89 1,584.89 4,702.4K
17:41 1,585.00 1,585.07 1,584.86 1,585.07 4,770.6K
17:42 1,584.77 1,584.77 1,583.91 1,583.91 3,993.2K
17:43 1,584.08 1,584.34 1,584.08 1,584.29 5,055.4K
17:44 1,584.16 1,584.20 1,583.96 1,584.20 3,357.2K
17:45 1,584.34 1,584.34 1,584.01 1,584.30 4,015.5K
17:46 1,584.20 1,584.20 1,584.03 1,584.03 2,637.8K
17:47 1,583.81 1,583.81 1,582.61 1,582.61 4,492.1K
17:48 1,582.33 1,582.82 1,582.33 1,582.82 2,548.3K
17:49 1,583.03 1,583.03 1,582.43 1,582.58 450.8K
17:50 1,582.53 1,582.69 1,582.52 1,582.69 1,189.0K
17:51 1,582.64 1,582.81 1,582.47 1,582.81 262.3K
17:52 1,582.91 1,583.08 1,582.91 1,583.08 1,078.6K
17:53 1,582.98 1,582.98 1,582.75 1,582.82 1,354.6K
17:54 1,582.92 1,582.92 1,582.70 1,582.70 560.3K
17:55 1,582.36 1,582.36 1,581.52 1,581.52 4,649.7K
17:56 1,582.59 1,582.66 1,582.44 1,582.45 1,029.7K
17:57 1,582.42 1,582.81 1,582.42 1,582.62 1,815.0K
17:58 1,582.45 1,582.77 1,582.45 1,582.77 5,397.0K
17:59 1,582.84 1,583.04 1,582.61 1,582.61 2,278.6K
18:00 1,582.17 1,582.17 1,581.01 1,581.01 3,478.0K
18:01 1,580.99 1,581.33 1,580.99 1,581.33 1,965.2K
18:02 1,581.21 1,581.27 1,581.06 1,581.27 457.0K
18:03 1,581.32 1,581.32 1,580.85 1,581.10 427.5K
18:04 1,581.44 1,581.61 1,580.85 1,580.85 2,708.2K
18:05 1,580.62 1,580.62 1,580.27 1,580.44 1,342.8K
18:06 1,580.68 1,580.90 1,580.63 1,580.84 560.3K
18:07 1,580.36 1,580.85 1,580.36 1,580.85 2,058.2K
18:08 1,580.71 1,580.75 1,580.39 1,580.39 2,678.7K
18:09 1,579.96 1,579.96 1,579.14 1,579.14 5,870.6K
18:10 1,578.65 1,579.05 1,578.60 1,578.60 1,947.2K
18:11 1,578.50 1,579.22 1,578.50 1,579.22 1,732.7K
18:12 1,579.05 1,579.07 1,579.02 1,579.07 409.7K
18:13 1,579.28 1,579.32 1,579.14 1,579.14 1,108.6K
18:14 1,579.04 1,579.09 1,578.98 1,579.09 1,137.1K
18:15 1,579.09 1,579.09 1,578.89 1,578.89 209.8K
18:16 1,578.95 1,579.49 1,578.89 1,579.49 379.7K
18:17 1,579.49 1,579.53 1,579.33 1,579.41 445.6K
18:18 1,579.66 1,579.73 1,579.59 1,579.62 709.9K
18:19 1,579.32 1,579.32 1,579.06 1,579.06 2,825.0K
18:20 1,579.38 1,579.38 1,579.03 1,579.03 635.3K
18:21 1,578.75 1,579.01 1,578.45 1,578.45 4,175.2K
18:22 1,578.25 1,579.14 1,578.25 1,579.14 834.0K
18:23 1,579.13 1,579.59 1,579.07 1,579.59 2,654.0K
18:24 1,579.30 1,580.07 1,579.30 1,580.01 3,257.3K
18:25 1,580.02 1,580.37 1,580.02 1,580.30 1,575.6K
18:26 1,580.45 1,580.57 1,580.19 1,580.23 1,222.5K
18:27 1,580.88 1,580.88 1,580.51 1,580.51 305.4K
18:28 1,580.38 1,580.38 1,579.45 1,580.23 7,707.7K
18:29 1,580.41 1,580.41 1,580.29 1,580.38 551.4K
18:30 1,580.34 1,580.34 1,579.48 1,579.48 3,090.2K
18:31 1,579.67 1,579.67 1,579.26 1,579.57 757.9K
18:32 1,579.72 1,580.10 1,579.71 1,579.71 4,183.1K
18:33 1,579.64 1,580.58 1,579.64 1,580.58 4,091.6K
18:34 1,580.50 1,580.81 1,580.19 1,580.19 552.9K
18:35 1,580.22 1,580.79 1,580.22 1,580.39 918.0K
18:36 1,579.58 1,580.36 1,579.58 1,580.17 1,875.2K
18:37 1,581.00 1,581.16 1,581.00 1,581.10 1,430.3K
18:38 1,581.05 1,581.05 1,580.43 1,580.43 927.0K
18:39 1,579.91 1,581.02 1,579.91 1,580.98 623.2K
18:40 1,580.97 1,580.97 1,580.97 1,580.97 249.3K
18:51 1,581.93 1,581.93 1,581.93 1,581.93 3,995.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음