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 1,581.65 1,581.65 1,576.12 1,576.12 308.5K
09:51 1,576.67 1,577.05 1,576.62 1,577.05 108.7K
09:52 1,577.08 1,578.94 1,577.08 1,578.66 639.7K
09:53 1,578.66 1,578.80 1,578.43 1,578.48 208.1K
09:54 1,578.08 1,578.38 1,578.08 1,578.38 229.7K
09:55 1,578.33 1,578.65 1,578.33 1,578.62 453.7K
09:56 1,578.65 1,578.65 1,578.19 1,578.19 93.2K
09:57 1,578.19 1,579.03 1,578.19 1,579.03 860.2K
09:58 1,579.33 1,579.33 1,578.99 1,579.01 228.4K
09:59 1,579.19 1,579.46 1,578.93 1,579.09 338.4K
10:00 1,579.13 1,581.13 1,579.13 1,580.35 2,818.5K
10:01 1,580.14 1,580.14 1,578.32 1,578.77 2,139.1K
10:02 1,579.68 1,579.68 1,579.42 1,579.42 1,418.0K
10:03 1,579.39 1,580.44 1,579.39 1,580.44 1,700.8K
10:04 1,580.71 1,580.96 1,580.30 1,580.30 2,489.3K
10:05 1,580.20 1,580.20 1,579.61 1,579.61 2,570.7K
10:06 1,579.35 1,579.35 1,578.34 1,578.34 5,525.1K
10:07 1,578.10 1,578.30 1,577.97 1,578.30 1,367.6K
10:08 1,578.92 1,578.92 1,578.47 1,578.47 1,327.3K
10:09 1,578.30 1,578.35 1,578.05 1,578.22 675.5K
10:10 1,578.16 1,578.16 1,577.74 1,577.79 1,214.0K
10:11 1,578.03 1,578.03 1,577.41 1,577.52 1,206.3K
10:12 1,576.98 1,577.00 1,576.45 1,576.45 1,045.8K
10:13 1,576.25 1,576.27 1,576.17 1,576.17 2,157.8K
10:14 1,576.16 1,576.29 1,575.60 1,575.60 1,193.1K
10:15 1,575.45 1,575.81 1,575.45 1,575.73 464.2K
10:16 1,576.26 1,576.37 1,575.65 1,575.68 7,765.0K
10:17 1,575.76 1,576.15 1,575.76 1,576.08 1,745.2K
10:18 1,575.90 1,575.90 1,574.75 1,575.01 9,602.8K
10:19 1,574.93 1,574.93 1,573.81 1,573.81 2,365.3K
10:20 1,573.84 1,574.45 1,573.84 1,574.41 5,850.4K
10:21 1,574.61 1,574.76 1,574.36 1,574.61 3,071.9K
10:22 1,574.60 1,574.73 1,574.20 1,574.20 6,466.1K
10:23 1,574.05 1,574.30 1,573.99 1,574.10 5,582.2K
10:24 1,573.92 1,574.81 1,573.90 1,574.81 3,572.2K
10:25 1,575.73 1,575.73 1,574.92 1,574.92 3,008.8K
10:26 1,574.82 1,574.82 1,574.19 1,574.19 3,318.7K
10:27 1,574.15 1,574.44 1,574.09 1,574.44 1,626.9K
10:28 1,573.96 1,574.41 1,573.96 1,574.41 583.3K
10:29 1,574.53 1,574.88 1,574.23 1,574.88 2,643.8K
10:30 1,574.81 1,574.81 1,574.58 1,574.70 307.6K
10:31 1,574.66 1,574.66 1,573.96 1,573.96 436.1K
10:32 1,573.91 1,574.70 1,573.91 1,574.70 1,133.8K
10:33 1,575.75 1,576.87 1,575.75 1,576.87 3,283.7K
10:34 1,576.86 1,577.02 1,576.51 1,577.02 1,754.5K
10:35 1,576.90 1,577.03 1,576.90 1,577.00 1,013.5K
10:36 1,577.44 1,577.44 1,577.26 1,577.26 963.5K
10:37 1,577.47 1,577.59 1,577.47 1,577.55 681.7K
10:38 1,577.48 1,577.48 1,577.36 1,577.44 389.7K
10:39 1,576.98 1,577.12 1,576.15 1,576.15 4,245.6K
10:40 1,576.08 1,576.50 1,576.07 1,576.50 708.6K
10:41 1,576.58 1,577.10 1,576.58 1,577.01 1,808.8K
10:42 1,577.17 1,577.17 1,576.79 1,576.79 737.8K
10:43 1,576.73 1,576.73 1,576.44 1,576.44 253.5K
10:44 1,577.16 1,577.25 1,576.96 1,576.96 960.4K
10:45 1,577.22 1,577.24 1,577.12 1,577.12 174.9K
10:46 1,576.89 1,577.01 1,576.79 1,576.79 760.1K
10:47 1,576.70 1,576.88 1,576.69 1,576.73 395.2K
10:48 1,576.64 1,576.64 1,576.37 1,576.54 513.7K
10:49 1,577.02 1,577.51 1,577.02 1,577.34 2,223.7K
10:50 1,577.60 1,577.65 1,577.49 1,577.49 1,652.2K
10:51 1,577.65 1,577.65 1,577.38 1,577.38 306.5K
10:52 1,577.46 1,577.80 1,577.23 1,577.80 172.0K
10:53 1,577.82 1,577.94 1,577.62 1,577.94 735.3K
10:54 1,577.88 1,577.88 1,577.77 1,577.77 731.2K
10:55 1,577.75 1,578.04 1,577.75 1,578.04 1,789.5K
10:56 1,577.94 1,578.01 1,577.84 1,578.01 309.3K
10:57 1,577.59 1,577.69 1,577.58 1,577.69 300.3K
10:58 1,577.58 1,577.89 1,577.49 1,577.82 870.4K
10:59 1,577.92 1,577.92 1,577.52 1,577.52 115.5K
11:00 1,577.11 1,577.19 1,576.99 1,577.19 393.0K
11:01 1,577.09 1,577.53 1,577.09 1,577.52 244.9K
11:02 1,577.77 1,577.77 1,577.22 1,577.34 272.2K
11:03 1,577.31 1,577.34 1,577.15 1,577.26 448.7K
11:04 1,577.19 1,577.78 1,577.19 1,577.78 539.0K
11:05 1,577.78 1,577.78 1,577.72 1,577.72 1,735.3K
11:06 1,577.02 1,577.26 1,576.77 1,576.77 322.5K
11:07 1,576.73 1,576.94 1,576.67 1,576.94 237.0K
11:08 1,577.20 1,577.20 1,576.94 1,576.94 206.7K
11:09 1,576.90 1,576.98 1,576.69 1,576.98 369.1K
11:10 1,576.64 1,576.64 1,576.16 1,576.34 1,865.0K
11:11 1,576.23 1,576.23 1,575.78 1,575.91 6,259.8K
11:12 1,575.79 1,575.79 1,575.71 1,575.74 876.3K
11:13 1,575.83 1,575.83 1,574.73 1,574.73 5,559.9K
11:14 1,574.60 1,575.24 1,574.60 1,575.24 726.0K
11:15 1,575.26 1,575.31 1,575.06 1,575.06 570.1K
11:16 1,574.75 1,574.87 1,574.68 1,574.87 2,141.5K
11:17 1,574.88 1,575.34 1,574.88 1,575.21 929.0K
11:18 1,575.03 1,575.25 1,575.01 1,575.25 1,459.1K
11:19 1,575.05 1,575.11 1,575.05 1,575.11 647.9K
11:20 1,575.04 1,575.04 1,574.85 1,574.98 2,042.3K
11:21 1,575.00 1,575.18 1,575.00 1,575.03 497.2K
11:22 1,575.10 1,575.59 1,574.97 1,575.59 1,641.3K
11:23 1,575.57 1,576.44 1,575.57 1,576.44 3,526.3K
11:24 1,577.82 1,579.98 1,577.82 1,579.98 9,560.6K
11:25 1,580.09 1,580.09 1,578.88 1,579.29 3,086.1K
11:26 1,578.70 1,578.90 1,578.66 1,578.79 1,937.1K
11:27 1,578.57 1,578.64 1,578.40 1,578.40 1,542.7K
11:28 1,578.36 1,578.36 1,577.77 1,577.77 502.8K
11:29 1,577.85 1,577.87 1,577.82 1,577.87 819.1K
11:30 1,577.82 1,578.29 1,577.82 1,578.29 564.1K
11:31 1,578.16 1,578.16 1,578.03 1,578.12 220.0K
11:32 1,578.07 1,578.07 1,577.48 1,577.48 513.7K
11:33 1,577.58 1,578.04 1,577.58 1,577.94 257.2K
11:34 1,578.02 1,578.02 1,577.92 1,577.92 71.6K
11:35 1,577.84 1,577.84 1,577.62 1,577.62 396.8K
11:36 1,577.68 1,577.94 1,577.68 1,577.85 583.2K
11:37 1,577.83 1,577.83 1,577.35 1,577.63 291.5K
11:38 1,577.72 1,577.72 1,577.49 1,577.49 668.3K
11:39 1,577.53 1,577.53 1,577.04 1,577.04 1,832.0K
11:40 1,576.89 1,576.89 1,576.47 1,576.47 563.2K
11:41 1,576.54 1,576.54 1,576.35 1,576.35 189.6K
11:42 1,576.24 1,576.24 1,575.98 1,576.17 313.9K
11:43 1,576.24 1,576.25 1,576.03 1,576.25 247.6K
11:44 1,576.19 1,576.57 1,576.19 1,576.57 290.0K
11:45 1,576.32 1,576.32 1,576.08 1,576.08 450.4K
11:46 1,576.17 1,576.28 1,576.13 1,576.28 258.1K
11:47 1,576.26 1,576.27 1,576.11 1,576.27 511.7K
11:48 1,576.27 1,576.27 1,576.21 1,576.21 119.2K
11:49 1,576.35 1,576.35 1,576.25 1,576.25 360.2K
11:50 1,576.18 1,576.26 1,576.02 1,576.02 166.8K
11:51 1,576.00 1,576.00 1,575.79 1,575.90 114.7K
11:52 1,576.08 1,576.33 1,576.08 1,576.23 454.5K
11:53 1,576.32 1,576.52 1,576.32 1,576.46 1,591.8K
11:54 1,576.44 1,576.71 1,576.44 1,576.71 363.0K
11:55 1,576.74 1,576.74 1,576.41 1,576.41 215.0K
11:56 1,576.31 1,576.80 1,576.31 1,576.80 235.2K
11:57 1,576.81 1,577.01 1,576.80 1,577.00 427.3K
11:58 1,576.94 1,576.94 1,576.75 1,576.75 171.6K
11:59 1,576.75 1,576.93 1,576.75 1,576.83 498.1K
12:00 1,576.84 1,576.84 1,576.65 1,576.65 1,176.2K
12:01 1,576.65 1,576.65 1,576.12 1,576.12 1,119.0K
12:02 1,575.99 1,576.03 1,575.73 1,575.79 1,045.8K
12:03 1,575.56 1,575.66 1,575.56 1,575.63 369.7K
12:04 1,575.74 1,575.80 1,575.72 1,575.80 818.9K
12:05 1,576.01 1,576.01 1,575.73 1,575.73 713.4K
12:06 1,575.83 1,575.83 1,575.60 1,575.60 177.0K
12:07 1,575.68 1,576.02 1,575.64 1,576.02 868.2K
12:08 1,575.94 1,576.16 1,575.94 1,576.12 852.7K
12:09 1,576.06 1,576.20 1,575.89 1,575.89 79.6K
12:10 1,575.92 1,575.94 1,575.83 1,575.94 432.8K
12:11 1,575.94 1,576.15 1,575.89 1,576.13 512.5K
12:12 1,576.09 1,576.26 1,576.09 1,576.16 119.5K
12:13 1,575.84 1,575.94 1,575.84 1,575.85 172.6K
12:14 1,576.19 1,576.32 1,576.16 1,576.26 576.0K
12:15 1,576.20 1,576.20 1,575.96 1,575.96 344.0K
12:16 1,575.96 1,576.00 1,575.88 1,575.88 173.8K
12:17 1,575.82 1,575.82 1,575.51 1,575.58 394.6K
12:18 1,575.66 1,575.66 1,575.34 1,575.34 167.3K
12:19 1,575.56 1,576.00 1,575.56 1,575.92 558.9K
12:20 1,575.92 1,576.22 1,575.92 1,576.11 135.8K
12:21 1,576.05 1,576.05 1,575.95 1,576.05 334.7K
12:22 1,575.92 1,576.03 1,575.90 1,575.93 640.6K
12:23 1,576.20 1,576.20 1,576.11 1,576.11 149.8K
12:24 1,576.04 1,576.20 1,576.04 1,576.17 42.0K
12:25 1,576.13 1,576.13 1,575.98 1,576.02 148.3K
12:26 1,576.33 1,576.44 1,576.33 1,576.33 406.4K
12:27 1,576.46 1,576.64 1,576.46 1,576.48 187.1K
12:28 1,576.21 1,576.50 1,576.17 1,576.50 534.9K
12:29 1,576.33 1,576.63 1,576.33 1,576.46 959.9K
12:30 1,576.35 1,576.97 1,576.35 1,576.97 1,137.6K
12:31 1,577.04 1,577.20 1,577.04 1,577.12 1,036.5K
12:32 1,577.53 1,577.68 1,577.51 1,577.51 1,068.4K
12:33 1,577.68 1,577.68 1,577.36 1,577.36 577.4K
12:34 1,577.36 1,577.36 1,577.01 1,577.02 233.2K
12:35 1,576.96 1,577.13 1,576.96 1,577.09 204.4K
12:36 1,576.84 1,577.12 1,576.84 1,577.01 2,458.5K
12:37 1,576.81 1,576.88 1,576.73 1,576.88 80.7K
12:38 1,577.00 1,577.00 1,576.61 1,576.79 715.0K
12:39 1,577.04 1,577.04 1,576.80 1,576.86 581.8K
12:40 1,576.83 1,576.83 1,576.71 1,576.71 205.4K
12:41 1,576.72 1,576.79 1,576.72 1,576.79 247.1K
12:42 1,576.38 1,576.46 1,576.27 1,576.46 783.7K
12:43 1,576.47 1,576.47 1,576.37 1,576.40 311.1K
12:44 1,576.20 1,576.53 1,576.20 1,576.50 113.2K
12:45 1,576.39 1,576.39 1,575.98 1,576.02 372.3K
12:46 1,576.12 1,576.22 1,576.10 1,576.10 220.8K
12:47 1,576.16 1,576.22 1,576.16 1,576.16 383.6K
12:48 1,576.16 1,576.23 1,576.05 1,576.23 131.7K
12:49 1,576.24 1,576.86 1,576.24 1,576.59 795.9K
12:50 1,576.60 1,576.63 1,576.51 1,576.63 2,119.0K
12:51 1,576.54 1,576.62 1,576.30 1,576.62 144.9K
12:52 1,576.70 1,576.70 1,576.67 1,576.68 1,088.7K
12:53 1,576.76 1,576.95 1,576.76 1,576.88 801.0K
12:54 1,576.58 1,576.58 1,576.06 1,576.06 2,656.4K
12:55 1,576.34 1,576.74 1,576.34 1,576.47 601.8K
12:56 1,576.45 1,576.47 1,576.26 1,576.26 1,266.9K
12:57 1,576.23 1,576.40 1,576.23 1,576.25 565.1K
12:58 1,576.23 1,576.23 1,575.94 1,575.94 1,018.8K
12:59 1,575.92 1,576.00 1,575.92 1,576.00 125.9K
13:00 1,576.13 1,576.24 1,576.13 1,576.21 151.6K
13:01 1,576.15 1,576.34 1,575.98 1,576.34 296.0K
13:02 1,576.39 1,576.40 1,576.37 1,576.40 277.8K
13:03 1,576.49 1,576.58 1,576.49 1,576.58 261.8K
13:04 1,576.79 1,576.79 1,576.41 1,576.41 1,821.9K
13:05 1,576.34 1,576.36 1,576.07 1,576.14 423.3K
13:06 1,576.01 1,576.12 1,576.01 1,576.01 255.0K
13:07 1,576.31 1,576.31 1,576.05 1,576.05 924.5K
13:08 1,576.05 1,576.17 1,576.05 1,576.13 582.5K
13:09 1,576.13 1,576.13 1,575.95 1,575.98 289.6K
13:10 1,576.02 1,576.17 1,576.02 1,576.04 271.3K
13:11 1,575.82 1,576.01 1,575.82 1,576.01 482.1K
13:12 1,576.01 1,576.03 1,575.94 1,575.94 227.6K
13:13 1,575.78 1,576.01 1,575.65 1,576.01 960.7K
13:14 1,575.95 1,576.00 1,575.88 1,575.88 385.3K
13:15 1,575.90 1,575.90 1,575.47 1,575.47 122.6K
13:16 1,575.44 1,575.50 1,575.43 1,575.43 161.7K
13:17 1,575.23 1,575.33 1,575.17 1,575.17 324.1K
13:18 1,575.32 1,575.32 1,574.95 1,575.01 450.5K
13:19 1,575.08 1,575.35 1,575.08 1,575.35 747.1K
13:20 1,575.15 1,575.35 1,575.15 1,575.35 308.6K
13:21 1,575.55 1,575.77 1,575.50 1,575.67 575.8K
13:22 1,575.55 1,575.60 1,575.49 1,575.49 1,250.6K
13:23 1,575.15 1,575.32 1,575.15 1,575.22 659.6K
13:24 1,574.56 1,574.61 1,574.56 1,574.56 497.7K
13:25 1,574.52 1,574.77 1,574.52 1,574.77 115.0K
13:26 1,574.70 1,574.79 1,574.67 1,574.67 91.1K
13:27 1,574.67 1,574.67 1,574.40 1,574.59 228.4K
13:28 1,574.37 1,574.37 1,574.07 1,574.23 691.6K
13:29 1,574.24 1,574.37 1,574.24 1,574.37 237.7K
13:30 1,574.37 1,574.49 1,574.31 1,574.31 796.5K
13:31 1,574.46 1,575.04 1,574.45 1,574.45 1,083.5K
13:32 1,574.45 1,574.54 1,574.34 1,574.54 214.8K
13:33 1,574.46 1,574.52 1,574.46 1,574.52 549.7K
13:34 1,574.56 1,574.73 1,574.42 1,574.67 122.5K
13:35 1,574.59 1,574.59 1,574.30 1,574.30 76.7K
13:36 1,574.30 1,574.73 1,574.30 1,574.73 203.1K
13:37 1,574.83 1,575.48 1,574.83 1,575.48 1,185.6K
13:38 1,575.52 1,575.52 1,575.37 1,575.37 175.1K
13:39 1,575.52 1,575.52 1,575.49 1,575.49 132.0K
13:40 1,575.32 1,575.32 1,575.05 1,575.05 72.6K
13:41 1,575.27 1,575.35 1,575.25 1,575.25 319.1K
13:42 1,575.25 1,575.37 1,575.07 1,575.37 2,006.0K
13:43 1,575.48 1,575.48 1,575.19 1,575.43 2,508.5K
13:44 1,575.23 1,575.31 1,575.23 1,575.30 579.1K
13:45 1,575.30 1,575.51 1,575.30 1,575.51 402.7K
13:46 1,575.45 1,575.45 1,575.34 1,575.34 472.5K
13:47 1,575.40 1,575.45 1,575.35 1,575.35 171.2K
13:48 1,575.28 1,575.68 1,575.28 1,575.68 586.0K
13:49 1,575.78 1,575.78 1,575.69 1,575.69 310.3K
13:50 1,575.63 1,575.63 1,575.14 1,575.14 188.0K
13:51 1,575.18 1,575.50 1,575.18 1,575.33 112.0K
13:52 1,575.49 1,575.83 1,575.49 1,575.83 406.1K
13:53 1,575.79 1,576.01 1,575.79 1,575.81 248.1K
13:54 1,575.62 1,575.83 1,575.62 1,575.83 277.2K
13:55 1,575.77 1,575.83 1,575.60 1,575.60 322.1K
13:56 1,575.72 1,575.72 1,575.52 1,575.54 347.9K
13:57 1,575.73 1,575.73 1,575.26 1,575.26 1,255.9K
13:58 1,575.26 1,575.26 1,574.60 1,574.75 1,538.4K
13:59 1,574.76 1,574.76 1,574.61 1,574.75 329.7K
14:00 1,574.87 1,574.94 1,574.73 1,574.94 1,778.8K
14:01 1,574.81 1,574.98 1,574.81 1,574.98 653.4K
14:02 1,575.02 1,575.08 1,575.02 1,575.03 614.7K
14:03 1,575.22 1,575.52 1,575.13 1,575.52 1,596.0K
14:04 1,575.74 1,575.81 1,575.67 1,575.67 1,199.3K
14:05 1,575.61 1,575.78 1,575.61 1,575.68 1,765.8K
14:06 1,575.66 1,575.68 1,575.64 1,575.68 248.5K
14:07 1,575.57 1,575.67 1,575.47 1,575.47 1,035.2K
14:08 1,575.72 1,575.90 1,575.70 1,575.79 1,560.2K
14:09 1,575.68 1,575.86 1,575.60 1,575.86 601.4K
14:10 1,575.86 1,575.89 1,575.55 1,575.75 565.1K
14:11 1,575.51 1,575.83 1,575.44 1,575.73 1,102.0K
14:12 1,575.71 1,575.77 1,575.71 1,575.75 313.6K
14:13 1,575.95 1,575.95 1,575.59 1,575.71 2,074.3K
14:14 1,575.69 1,575.72 1,575.49 1,575.49 282.0K
14:15 1,575.40 1,575.40 1,575.26 1,575.35 315.5K
14:16 1,575.25 1,575.51 1,575.25 1,575.48 253.5K
14:17 1,575.40 1,575.42 1,575.17 1,575.17 197.9K
14:18 1,575.23 1,575.23 1,575.03 1,575.03 412.8K
14:19 1,575.25 1,575.36 1,575.11 1,575.36 503.3K
14:20 1,575.35 1,575.39 1,575.17 1,575.17 270.8K
14:21 1,575.23 1,575.54 1,575.11 1,575.54 467.3K
14:22 1,575.54 1,575.82 1,575.47 1,575.82 813.8K
14:23 1,576.08 1,577.17 1,576.08 1,577.17 1,998.8K
14:24 1,577.12 1,577.12 1,576.97 1,577.09 1,357.7K
14:25 1,577.05 1,577.05 1,576.62 1,576.77 423.9K
14:26 1,576.80 1,576.80 1,576.66 1,576.70 460.0K
14:27 1,576.88 1,577.08 1,576.88 1,577.08 298.2K
14:28 1,577.17 1,577.40 1,577.17 1,577.40 867.3K
14:29 1,577.40 1,577.40 1,577.07 1,577.07 749.2K
14:30 1,577.12 1,577.17 1,576.95 1,576.95 637.7K
14:31 1,577.10 1,577.62 1,577.10 1,577.62 1,967.1K
14:32 1,577.51 1,577.52 1,577.42 1,577.52 332.3K
14:33 1,577.49 1,577.64 1,577.17 1,577.48 1,519.2K
14:34 1,577.39 1,577.39 1,577.22 1,577.36 273.7K
14:35 1,577.12 1,577.20 1,577.10 1,577.18 1,152.0K
14:36 1,577.22 1,577.45 1,577.16 1,577.16 390.8K
14:37 1,577.16 1,577.34 1,576.93 1,577.34 452.5K
14:38 1,577.52 1,577.52 1,577.33 1,577.39 1,713.6K
14:39 1,577.51 1,577.91 1,577.51 1,577.91 2,357.0K
14:40 1,577.50 1,577.69 1,577.22 1,577.22 1,491.5K
14:41 1,577.24 1,577.67 1,577.24 1,577.64 690.6K
14:42 1,577.66 1,577.74 1,577.57 1,577.57 325.3K
14:43 1,577.46 1,577.59 1,577.46 1,577.47 809.5K
14:44 1,577.43 1,577.58 1,577.43 1,577.51 226.3K
14:45 1,577.51 1,577.61 1,577.51 1,577.61 179.9K
14:46 1,577.49 1,577.63 1,577.39 1,577.39 889.9K
14:47 1,577.52 1,577.52 1,577.10 1,577.14 766.5K
14:48 1,577.25 1,577.52 1,577.25 1,577.52 1,800.3K
14:49 1,577.33 1,577.56 1,577.33 1,577.56 426.9K
14:50 1,577.50 1,577.50 1,577.26 1,577.26 411.1K
14:51 1,577.38 1,577.52 1,577.38 1,577.49 409.8K
14:52 1,577.56 1,577.56 1,577.47 1,577.51 28.8K
14:53 1,577.38 1,577.38 1,577.10 1,577.11 1,025.7K
14:54 1,577.24 1,577.36 1,577.24 1,577.31 1,093.4K
14:55 1,577.23 1,577.29 1,577.17 1,577.17 303.6K
14:56 1,576.97 1,577.09 1,576.91 1,577.09 676.6K
14:57 1,577.16 1,577.16 1,577.03 1,577.03 2,414.0K
14:58 1,577.37 1,577.67 1,577.37 1,577.63 2,293.7K
14:59 1,577.77 1,578.00 1,577.71 1,578.00 1,220.6K
15:00 1,577.96 1,577.97 1,577.84 1,577.91 133.0K
15:01 1,577.79 1,578.00 1,577.79 1,578.00 393.2K
15:02 1,577.95 1,577.95 1,577.83 1,577.83 49.3K
15:03 1,577.81 1,577.82 1,577.75 1,577.75 200.0K
15:04 1,577.71 1,577.82 1,577.71 1,577.79 224.6K
15:05 1,577.61 1,577.66 1,577.56 1,577.66 577.3K
15:06 1,577.85 1,577.88 1,577.66 1,577.81 1,542.3K
15:07 1,578.19 1,578.25 1,578.03 1,578.03 650.9K
15:08 1,577.94 1,577.94 1,577.81 1,577.81 553.3K
15:09 1,577.98 1,578.00 1,577.93 1,578.00 438.0K
15:10 1,578.10 1,578.12 1,578.02 1,578.09 624.0K
15:11 1,578.13 1,578.13 1,577.83 1,577.83 688.6K
15:12 1,577.83 1,578.01 1,577.83 1,578.01 252.1K
15:13 1,577.62 1,577.76 1,577.62 1,577.76 220.5K
15:14 1,577.93 1,577.93 1,577.71 1,577.91 6,787.3K
15:15 1,578.04 1,578.37 1,578.04 1,578.37 1,133.7K
15:16 1,578.34 1,578.34 1,578.00 1,578.00 803.4K
15:17 1,577.76 1,577.99 1,577.76 1,577.99 502.5K
15:18 1,578.11 1,578.24 1,577.93 1,578.20 1,376.3K
15:19 1,578.33 1,578.65 1,578.33 1,578.65 817.0K
15:20 1,578.64 1,578.96 1,578.64 1,578.67 745.8K
15:21 1,578.67 1,579.56 1,578.67 1,579.14 1,276.7K
15:22 1,579.12 1,579.55 1,579.12 1,579.54 598.6K
15:23 1,579.51 1,579.97 1,579.51 1,579.97 2,099.2K
15:24 1,579.86 1,580.32 1,579.86 1,580.32 1,766.5K
15:25 1,580.25 1,580.70 1,580.25 1,580.70 1,038.7K
15:26 1,580.53 1,580.84 1,580.53 1,580.84 1,507.0K
15:27 1,580.88 1,580.94 1,580.74 1,580.84 814.7K
15:28 1,580.84 1,580.84 1,580.76 1,580.76 580.7K
15:29 1,580.71 1,580.82 1,580.51 1,580.64 1,287.0K
15:30 1,580.72 1,580.96 1,580.72 1,580.96 1,007.8K
15:31 1,580.79 1,580.79 1,580.40 1,580.40 441.7K
15:32 1,580.14 1,580.25 1,580.14 1,580.18 247.9K
15:33 1,580.07 1,580.20 1,580.07 1,580.20 204.0K
15:34 1,580.18 1,580.18 1,580.05 1,580.15 760.8K
15:35 1,580.10 1,580.20 1,580.10 1,580.20 183.2K
15:36 1,580.25 1,580.25 1,579.88 1,579.88 137.0K
15:37 1,579.95 1,580.17 1,579.88 1,580.10 802.5K
15:38 1,580.20 1,580.20 1,579.95 1,579.95 342.5K
15:39 1,579.93 1,580.32 1,579.93 1,580.22 6,496.8K
15:40 1,580.35 1,580.46 1,580.35 1,580.40 307.9K
15:41 1,580.54 1,580.61 1,580.46 1,580.46 195.7K
15:42 1,580.28 1,580.28 1,580.10 1,580.10 577.2K
15:43 1,580.15 1,580.34 1,580.15 1,580.30 64.5K
15:44 1,580.39 1,580.39 1,579.71 1,579.71 493.8K
15:45 1,579.66 1,579.99 1,579.66 1,579.99 359.6K
15:46 1,579.99 1,580.01 1,579.67 1,579.67 537.8K
15:47 1,579.91 1,580.15 1,579.87 1,580.15 5,138.9K
15:48 1,580.05 1,580.78 1,580.05 1,580.74 2,872.4K
15:49 1,580.70 1,580.81 1,580.70 1,580.75 2,331.6K
15:50 1,580.70 1,580.82 1,580.36 1,580.61 1,262.6K
15:51 1,580.79 1,580.90 1,580.78 1,580.88 371.0K
15:52 1,580.90 1,580.96 1,580.48 1,580.96 4,237.1K
15:53 1,580.88 1,581.27 1,580.88 1,581.22 2,092.5K
15:54 1,581.14 1,581.16 1,580.97 1,581.16 1,956.9K
15:55 1,581.12 1,581.30 1,581.11 1,581.28 1,252.0K
15:56 1,581.31 1,581.31 1,581.04 1,581.04 137.0K
15:57 1,581.04 1,581.32 1,580.91 1,580.91 561.5K
15:58 1,580.98 1,581.14 1,580.95 1,581.14 98.2K
15:59 1,581.14 1,581.38 1,581.14 1,581.35 2,140.7K
16:00 1,581.25 1,581.25 1,580.95 1,581.18 482.1K
16:01 1,581.27 1,581.66 1,581.27 1,581.43 323.6K
16:02 1,581.35 1,581.67 1,581.35 1,581.37 3,087.8K
16:03 1,581.20 1,581.31 1,581.06 1,581.06 429.9K
16:04 1,581.07 1,581.07 1,580.71 1,580.71 252.1K
16:05 1,580.65 1,580.65 1,580.20 1,580.20 293.5K
16:06 1,580.23 1,580.25 1,580.17 1,580.25 383.5K
16:07 1,580.44 1,580.65 1,580.42 1,580.65 1,510.0K
16:08 1,580.65 1,580.97 1,580.47 1,580.47 682.9K
16:09 1,580.55 1,580.74 1,580.39 1,580.74 300.2K
16:10 1,580.51 1,580.60 1,580.51 1,580.53 700.3K
16:11 1,580.30 1,580.30 1,580.21 1,580.23 228.6K
16:12 1,580.44 1,580.86 1,580.40 1,580.83 2,793.6K
16:13 1,580.75 1,580.91 1,580.66 1,580.91 149.6K
16:14 1,580.68 1,580.68 1,580.24 1,580.24 1,799.5K
16:15 1,580.37 1,580.56 1,580.25 1,580.56 2,302.7K
16:16 1,580.53 1,580.77 1,580.53 1,580.56 943.5K
16:17 1,580.93 1,580.97 1,580.79 1,580.97 156.3K
16:18 1,580.97 1,580.97 1,580.65 1,580.65 151.2K
16:19 1,580.65 1,580.84 1,580.65 1,580.74 45.4K
16:20 1,580.84 1,580.84 1,580.76 1,580.78 268.0K
16:21 1,580.46 1,580.66 1,580.46 1,580.47 356.3K
16:22 1,580.47 1,580.57 1,580.43 1,580.57 400.4K
16:23 1,580.33 1,580.64 1,580.33 1,580.64 385.4K
16:24 1,580.59 1,580.69 1,580.52 1,580.69 253.0K
16:25 1,580.72 1,580.72 1,580.36 1,580.36 1,424.0K
16:26 1,580.14 1,580.29 1,580.14 1,580.17 192.1K
16:27 1,581.00 1,581.00 1,580.82 1,580.86 637.0K
16:28 1,580.89 1,581.22 1,580.89 1,581.05 1,295.4K
16:29 1,581.00 1,581.36 1,581.00 1,581.36 707.4K
16:30 1,581.43 1,581.80 1,581.42 1,581.80 760.7K
16:31 1,581.66 1,581.66 1,581.37 1,581.37 770.7K
16:32 1,581.42 1,581.45 1,581.42 1,581.42 853.1K
16:33 1,581.28 1,581.78 1,581.28 1,581.64 259.0K
16:34 1,581.64 1,582.02 1,581.62 1,582.02 674.8K
16:35 1,582.03 1,582.87 1,582.03 1,582.82 5,017.4K
16:36 1,582.91 1,583.09 1,582.91 1,583.07 2,485.7K
16:37 1,583.13 1,583.61 1,583.08 1,583.61 622.0K
16:38 1,583.41 1,583.45 1,583.29 1,583.29 1,043.8K
16:39 1,584.09 1,584.09 1,583.57 1,583.87 5,678.4K
16:40 1,584.10 1,584.18 1,584.03 1,584.15 1,266.6K
16:41 1,583.61 1,584.09 1,583.61 1,584.09 2,315.7K
16:42 1,584.05 1,584.05 1,583.82 1,583.82 244.8K
16:43 1,583.62 1,583.75 1,583.54 1,583.54 1,165.9K
16:44 1,583.64 1,583.64 1,581.52 1,581.52 4,642.1K
16:45 1,582.00 1,582.08 1,582.00 1,582.08 2,419.3K
16:46 1,582.03 1,582.03 1,581.63 1,581.63 1,764.9K
16:47 1,581.18 1,581.29 1,580.93 1,581.08 1,017.0K
16:48 1,581.14 1,581.38 1,580.95 1,581.38 1,258.6K
16:49 1,581.42 1,581.45 1,580.79 1,580.79 1,838.6K
16:50 1,580.31 1,580.31 1,577.84 1,577.84 7,662.0K
16:51 1,577.79 1,577.86 1,577.29 1,577.62 2,076.7K
16:52 1,577.71 1,577.71 1,576.74 1,576.93 3,414.1K
16:53 1,576.62 1,576.69 1,576.62 1,576.62 3,156.3K
16:54 1,576.69 1,577.17 1,576.69 1,577.17 1,544.8K
16:55 1,576.73 1,576.92 1,576.42 1,576.42 445.1K
16:56 1,576.35 1,576.42 1,576.13 1,576.36 693.5K
16:57 1,576.16 1,576.16 1,575.34 1,575.64 9,671.1K
16:58 1,573.94 1,573.94 1,573.75 1,573.76 5,114.1K
16:59 1,573.56 1,574.22 1,573.56 1,573.90 6,002.5K
17:00 1,573.96 1,573.97 1,573.67 1,573.67 650.8K
17:01 1,573.61 1,574.48 1,573.48 1,574.48 1,929.4K
17:02 1,574.53 1,574.71 1,574.38 1,574.67 8,427.9K
17:03 1,574.64 1,575.17 1,574.64 1,575.17 1,135.0K
17:04 1,574.95 1,574.96 1,574.76 1,574.76 1,660.2K
17:05 1,574.49 1,574.81 1,574.49 1,574.81 6,272.4K
17:06 1,574.72 1,575.25 1,574.57 1,575.22 3,500.4K
17:07 1,575.47 1,575.47 1,574.47 1,574.47 12,865.7K
17:08 1,574.46 1,574.46 1,573.87 1,573.93 4,862.6K
17:09 1,573.69 1,573.77 1,573.33 1,573.33 3,127.5K
17:10 1,573.54 1,573.90 1,573.54 1,573.90 3,521.7K
17:11 1,573.82 1,574.51 1,573.82 1,574.51 5,047.7K
17:12 1,574.66 1,574.81 1,574.56 1,574.81 4,404.1K
17:13 1,574.94 1,575.32 1,574.94 1,575.12 3,521.5K
17:14 1,574.88 1,575.06 1,574.20 1,574.20 8,910.8K
17:15 1,574.31 1,574.31 1,574.09 1,574.09 1,884.6K
17:16 1,573.97 1,574.79 1,573.97 1,574.79 2,054.8K
17:17 1,574.57 1,574.61 1,574.55 1,574.61 6,228.1K
17:18 1,574.77 1,574.89 1,574.65 1,574.65 4,782.4K
17:19 1,574.24 1,574.24 1,573.77 1,573.95 7,266.8K
17:20 1,573.98 1,574.11 1,573.58 1,573.58 7,778.9K
17:21 1,573.62 1,573.62 1,572.84 1,572.84 7,852.4K
17:22 1,572.38 1,572.51 1,571.29 1,571.29 18,136.3K
17:23 1,570.91 1,570.91 1,570.43 1,570.68 2,990.2K
17:24 1,570.72 1,570.94 1,570.62 1,570.94 5,122.9K
17:25 1,571.18 1,571.27 1,571.10 1,571.27 1,769.6K
17:26 1,571.40 1,571.67 1,571.39 1,571.39 3,779.0K
17:27 1,571.37 1,571.37 1,571.27 1,571.27 1,528.1K
17:28 1,571.19 1,571.47 1,571.19 1,571.34 1,146.2K
17:29 1,571.64 1,571.64 1,571.15 1,571.39 4,389.8K
17:30 1,571.69 1,571.91 1,571.52 1,571.91 1,034.7K
17:31 1,572.04 1,572.63 1,572.04 1,572.28 5,782.0K
17:32 1,572.14 1,572.14 1,571.86 1,571.92 2,231.4K
17:33 1,572.03 1,572.32 1,571.89 1,572.32 1,379.2K
17:34 1,571.83 1,571.83 1,571.45 1,571.65 5,330.9K
17:35 1,571.88 1,572.03 1,571.72 1,571.72 1,087.1K
17:36 1,571.76 1,571.88 1,571.60 1,571.60 6,049.8K
17:37 1,571.42 1,571.91 1,571.42 1,571.74 12,231.5K
17:38 1,571.73 1,571.86 1,571.73 1,571.79 434.5K
17:39 1,571.70 1,571.70 1,571.32 1,571.32 5,427.0K
17:40 1,571.37 1,571.40 1,571.22 1,571.22 1,175.0K
17:41 1,571.38 1,571.45 1,571.04 1,571.19 6,457.0K
17:42 1,571.26 1,571.26 1,569.99 1,570.10 4,463.6K
17:43 1,570.24 1,570.55 1,570.24 1,570.49 2,188.2K
17:44 1,570.18 1,570.18 1,569.86 1,570.11 7,524.2K
17:45 1,569.98 1,570.02 1,569.92 1,569.92 1,338.0K
17:46 1,569.94 1,569.94 1,569.61 1,569.61 4,088.0K
17:47 1,569.55 1,569.58 1,569.22 1,569.22 3,888.9K
17:48 1,569.23 1,569.41 1,569.23 1,569.33 2,845.8K
17:49 1,569.30 1,569.30 1,568.52 1,569.25 9,412.6K
17:50 1,569.26 1,569.26 1,569.17 1,569.17 2,445.4K
17:51 1,568.90 1,568.96 1,568.52 1,568.52 7,484.2K
17:52 1,568.62 1,568.80 1,568.62 1,568.76 1,972.0K
17:53 1,568.93 1,569.22 1,568.93 1,569.22 1,577.7K
17:54 1,568.74 1,569.20 1,568.74 1,569.01 4,385.4K
17:55 1,569.33 1,569.91 1,569.33 1,569.91 1,434.2K
17:56 1,570.03 1,570.03 1,569.56 1,569.56 6,771.0K
17:57 1,569.48 1,569.56 1,569.48 1,569.56 238.8K
17:58 1,569.65 1,569.65 1,569.04 1,569.04 546.9K
17:59 1,568.40 1,568.83 1,568.40 1,568.66 5,291.3K
18:00 1,568.65 1,568.65 1,568.07 1,568.14 1,453.8K
18:01 1,568.31 1,568.57 1,567.94 1,568.17 5,504.5K
18:02 1,568.39 1,568.69 1,568.39 1,568.63 1,227.2K
18:03 1,568.77 1,569.14 1,568.77 1,569.14 665.4K
18:04 1,568.65 1,568.76 1,568.61 1,568.76 4,690.8K
18:05 1,568.60 1,568.81 1,568.43 1,568.81 1,393.8K
18:06 1,568.87 1,568.89 1,568.43 1,568.43 4,450.0K
18:07 1,568.64 1,568.81 1,568.41 1,568.41 616.0K
18:08 1,568.56 1,568.56 1,568.12 1,568.12 925.7K
18:09 1,567.86 1,567.92 1,566.70 1,566.70 12,821.3K
18:10 1,566.65 1,566.65 1,566.49 1,566.49 3,591.3K
18:11 1,566.66 1,566.66 1,566.11 1,566.22 8,233.3K
18:12 1,566.22 1,566.26 1,566.17 1,566.20 1,474.7K
18:13 1,566.27 1,566.27 1,565.98 1,565.98 5,953.7K
18:14 1,566.05 1,566.11 1,565.98 1,566.11 1,006.2K
18:15 1,566.13 1,566.59 1,566.13 1,566.59 538.4K
18:16 1,566.36 1,566.56 1,566.36 1,566.50 5,175.6K
18:17 1,566.50 1,566.76 1,566.50 1,566.73 1,152.4K
18:18 1,566.91 1,566.97 1,566.44 1,566.50 4,504.0K
18:19 1,566.49 1,566.91 1,566.49 1,566.75 1,091.5K
18:20 1,567.26 1,567.28 1,566.82 1,567.28 1,069.9K
18:21 1,567.37 1,567.56 1,567.37 1,567.56 7,406.5K
18:22 1,567.61 1,567.71 1,567.61 1,567.65 1,176.6K
18:23 1,567.69 1,567.73 1,567.03 1,567.03 5,875.1K
18:24 1,566.91 1,567.24 1,566.91 1,567.20 1,231.0K
18:25 1,567.26 1,567.65 1,567.10 1,567.65 2,307.4K
18:26 1,567.48 1,567.48 1,567.21 1,567.21 4,303.6K
18:27 1,567.21 1,567.21 1,566.92 1,566.92 254.9K
18:28 1,567.00 1,567.00 1,566.51 1,566.68 5,366.3K
18:29 1,566.57 1,566.64 1,566.44 1,566.64 2,129.3K
18:30 1,566.60 1,566.60 1,565.93 1,566.27 7,681.4K
18:31 1,566.32 1,566.90 1,566.32 1,566.90 6,195.0K
18:32 1,567.09 1,567.76 1,567.09 1,567.42 3,261.8K
18:33 1,567.38 1,567.62 1,567.38 1,567.62 1,013.2K
18:34 1,567.12 1,567.29 1,567.11 1,567.20 2,707.1K
18:35 1,567.24 1,567.43 1,566.97 1,566.97 1,642.7K
18:36 1,565.88 1,566.18 1,565.83 1,566.18 5,956.4K
18:37 1,566.23 1,567.31 1,566.23 1,567.31 1,321.2K
18:38 1,566.90 1,567.07 1,566.88 1,567.07 5,167.9K
18:39 1,565.94 1,566.14 1,565.87 1,566.14 2,428.3K
18:40 1,566.83 1,566.83 1,566.83 1,566.83 413.8K
18:51 1,566.03 1,566.03 1,566.03 1,566.03 72,142.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음