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 1,565.73 1,565.73 1,562.13 1,562.13 370.9K
09:51 1,562.90 1,563.00 1,562.90 1,563.00 429.3K
09:52 1,560.23 1,560.68 1,560.23 1,560.68 285.6K
09:53 1,561.03 1,561.03 1,560.58 1,560.72 76.2K
09:54 1,560.78 1,560.82 1,560.61 1,560.82 33.2K
09:55 1,561.20 1,561.20 1,560.84 1,560.84 419.2K
09:56 1,560.84 1,560.84 1,560.55 1,560.55 700.2K
09:57 1,560.52 1,560.52 1,559.60 1,560.20 675.5K
09:58 1,559.93 1,560.10 1,559.93 1,560.00 406.4K
09:59 1,560.00 1,560.06 1,559.95 1,560.06 83.5K
10:00 1,560.10 1,560.10 1,557.82 1,557.90 2,262.0K
10:01 1,557.34 1,557.69 1,557.34 1,557.65 1,924.1K
10:02 1,556.89 1,556.89 1,555.47 1,555.47 2,371.3K
10:03 1,554.84 1,555.64 1,554.84 1,555.57 4,692.8K
10:04 1,555.54 1,555.54 1,554.57 1,554.93 2,575.6K
10:05 1,554.31 1,554.31 1,553.61 1,553.61 3,998.6K
10:06 1,553.73 1,554.10 1,553.55 1,553.55 5,728.6K
10:07 1,553.94 1,553.94 1,553.69 1,553.78 2,290.4K
10:08 1,553.53 1,553.89 1,553.46 1,553.68 3,583.0K
10:09 1,553.27 1,554.30 1,553.27 1,554.30 1,096.3K
10:10 1,554.29 1,554.74 1,554.28 1,554.74 1,254.0K
10:11 1,554.25 1,554.25 1,553.63 1,553.87 1,167.6K
10:12 1,553.95 1,556.07 1,553.95 1,556.07 25,375.2K
10:13 1,555.81 1,556.13 1,555.81 1,555.85 1,843.3K
10:14 1,555.94 1,555.94 1,555.75 1,555.75 3,557.7K
10:15 1,555.51 1,555.57 1,555.39 1,555.39 1,664.1K
10:16 1,555.03 1,555.08 1,553.78 1,553.78 3,089.2K
10:17 1,553.58 1,553.70 1,553.58 1,553.58 729.2K
10:18 1,553.27 1,553.56 1,553.10 1,553.10 3,030.5K
10:19 1,551.17 1,552.05 1,550.79 1,552.05 7,096.5K
10:20 1,551.30 1,551.30 1,550.34 1,550.34 3,265.0K
10:21 1,550.62 1,550.62 1,549.94 1,550.44 3,198.2K
10:22 1,550.32 1,550.39 1,550.05 1,550.05 1,144.2K
10:23 1,549.82 1,550.32 1,549.42 1,550.32 2,668.1K
10:24 1,550.05 1,550.27 1,549.98 1,550.27 721.2K
10:25 1,550.26 1,550.45 1,549.40 1,549.40 2,078.7K
10:26 1,549.68 1,550.34 1,549.68 1,550.34 976.9K
10:27 1,550.87 1,551.59 1,550.87 1,551.59 1,858.5K
10:28 1,551.81 1,552.81 1,551.54 1,552.81 1,091.1K
10:29 1,553.74 1,553.74 1,552.68 1,552.69 2,363.6K
10:30 1,552.63 1,552.63 1,551.58 1,551.58 10,069.6K
10:31 1,551.71 1,551.71 1,550.84 1,551.08 2,973.6K
10:32 1,550.87 1,550.89 1,550.77 1,550.89 6,350.8K
10:33 1,551.01 1,551.20 1,550.91 1,550.91 1,179.6K
10:34 1,550.98 1,551.04 1,550.95 1,551.04 242.5K
10:35 1,551.02 1,551.23 1,551.02 1,551.23 997.4K
10:36 1,550.82 1,550.82 1,550.31 1,550.70 1,476.3K
10:37 1,550.72 1,550.74 1,550.55 1,550.55 1,113.4K
10:38 1,550.64 1,551.10 1,550.52 1,551.01 285.1K
10:39 1,551.12 1,551.12 1,550.73 1,550.90 571.4K
10:40 1,550.85 1,550.85 1,550.78 1,550.78 683.4K
10:41 1,551.05 1,551.33 1,550.92 1,551.33 264.2K
10:42 1,551.44 1,551.55 1,551.40 1,551.40 2,474.4K
10:43 1,551.67 1,552.85 1,551.67 1,552.85 2,441.1K
10:44 1,552.71 1,552.74 1,552.69 1,552.74 393.8K
10:45 1,552.43 1,552.43 1,551.76 1,551.76 571.6K
10:46 1,551.79 1,552.27 1,551.79 1,552.27 339.5K
10:47 1,552.32 1,552.56 1,552.32 1,552.56 558.8K
10:48 1,552.58 1,553.52 1,552.58 1,553.52 462.5K
10:49 1,553.75 1,554.38 1,553.75 1,554.13 979.9K
10:50 1,554.19 1,554.24 1,553.52 1,553.52 668.3K
10:51 1,553.79 1,554.10 1,553.76 1,553.76 994.6K
10:52 1,553.67 1,553.82 1,553.45 1,553.45 433.0K
10:53 1,553.72 1,553.88 1,553.61 1,553.88 328.9K
10:54 1,553.52 1,553.59 1,552.91 1,552.92 4,030.5K
10:55 1,552.85 1,553.25 1,552.85 1,553.15 1,388.9K
10:56 1,552.99 1,553.01 1,552.79 1,552.79 666.1K
10:57 1,552.02 1,552.02 1,550.03 1,550.13 3,542.1K
10:58 1,550.21 1,550.45 1,550.21 1,550.40 402.8K
10:59 1,550.60 1,550.60 1,549.96 1,550.54 1,184.3K
11:00 1,550.71 1,550.71 1,549.54 1,549.65 2,212.0K
11:01 1,549.90 1,549.91 1,549.87 1,549.91 694.3K
11:02 1,549.97 1,549.97 1,549.62 1,549.88 4,883.9K
11:03 1,549.97 1,550.90 1,549.97 1,550.90 1,778.4K
11:04 1,551.30 1,551.71 1,551.30 1,551.71 866.5K
11:05 1,551.72 1,551.93 1,551.53 1,551.53 627.1K
11:06 1,551.99 1,552.16 1,551.99 1,552.16 600.3K
11:07 1,551.98 1,551.98 1,551.57 1,551.57 575.5K
11:08 1,551.64 1,552.18 1,551.64 1,552.18 693.5K
11:09 1,552.11 1,552.31 1,552.11 1,552.21 641.8K
11:10 1,552.03 1,552.18 1,551.48 1,551.48 868.0K
11:11 1,551.33 1,551.33 1,550.01 1,550.04 6,068.9K
11:12 1,549.92 1,549.92 1,549.27 1,549.27 1,218.9K
11:13 1,549.29 1,549.50 1,549.12 1,549.12 2,138.6K
11:14 1,549.13 1,549.75 1,549.13 1,549.75 2,056.6K
11:15 1,549.95 1,550.02 1,549.78 1,549.78 774.5K
11:16 1,549.64 1,549.66 1,548.96 1,548.96 2,090.8K
11:17 1,548.89 1,548.89 1,548.17 1,548.17 2,402.4K
11:18 1,548.18 1,548.42 1,548.18 1,548.38 1,889.7K
11:19 1,548.20 1,548.62 1,548.20 1,548.62 521.2K
11:20 1,548.70 1,548.70 1,548.28 1,548.28 349.3K
11:21 1,548.31 1,548.84 1,548.31 1,548.84 490.0K
11:22 1,548.71 1,549.74 1,548.71 1,549.47 1,878.1K
11:23 1,550.08 1,550.10 1,549.90 1,549.97 936.3K
11:24 1,550.50 1,550.60 1,550.50 1,550.51 159.4K
11:25 1,550.59 1,550.59 1,550.34 1,550.34 252.7K
11:26 1,550.20 1,550.20 1,550.02 1,550.13 650.6K
11:27 1,550.11 1,550.11 1,549.05 1,549.05 1,613.0K
11:28 1,548.97 1,549.15 1,548.91 1,549.15 1,218.6K
11:29 1,549.05 1,549.41 1,549.05 1,549.41 1,300.2K
11:30 1,548.84 1,548.84 1,548.30 1,548.30 453.1K
11:31 1,548.29 1,548.29 1,547.90 1,548.19 2,569.7K
11:32 1,548.17 1,548.17 1,547.70 1,547.70 3,421.1K
11:33 1,547.59 1,547.76 1,547.52 1,547.76 790.9K
11:34 1,547.63 1,547.68 1,547.58 1,547.58 903.5K
11:35 1,547.50 1,547.50 1,547.12 1,547.12 849.5K
11:36 1,547.11 1,547.11 1,546.80 1,547.11 3,656.9K
11:37 1,546.06 1,546.26 1,545.83 1,546.26 1,880.1K
11:38 1,546.42 1,547.01 1,546.42 1,546.65 1,088.9K
11:39 1,546.52 1,547.49 1,546.52 1,547.49 1,391.8K
11:40 1,547.56 1,547.56 1,547.37 1,547.37 524.5K
11:41 1,547.43 1,547.56 1,547.29 1,547.29 502.3K
11:42 1,547.15 1,547.36 1,547.05 1,547.05 2,679.6K
11:43 1,547.01 1,547.23 1,546.84 1,547.23 1,113.3K
11:44 1,547.07 1,547.16 1,547.07 1,547.16 743.9K
11:45 1,547.09 1,547.09 1,546.63 1,546.79 1,109.8K
11:46 1,546.68 1,546.68 1,546.20 1,546.20 1,615.5K
11:47 1,546.52 1,546.66 1,546.20 1,546.66 698.9K
11:48 1,546.95 1,546.95 1,546.36 1,546.36 3,057.2K
11:49 1,546.46 1,547.66 1,546.46 1,547.66 6,747.4K
11:50 1,546.83 1,546.83 1,546.08 1,546.08 4,582.6K
11:51 1,546.15 1,546.54 1,546.15 1,546.54 1,125.2K
11:52 1,546.69 1,547.93 1,546.69 1,547.93 1,021.5K
11:53 1,547.75 1,547.87 1,547.70 1,547.87 465.9K
11:54 1,548.00 1,548.00 1,547.15 1,547.16 1,081.5K
11:55 1,546.79 1,547.41 1,546.79 1,547.41 736.1K
11:56 1,547.44 1,547.44 1,547.13 1,547.13 493.3K
11:57 1,547.44 1,547.48 1,547.29 1,547.48 5,592.1K
11:58 1,547.39 1,547.39 1,547.01 1,547.36 3,057.7K
11:59 1,547.30 1,547.59 1,547.30 1,547.57 1,588.6K
12:00 1,547.72 1,548.00 1,547.42 1,547.42 1,132.9K
12:01 1,547.46 1,547.46 1,546.25 1,546.25 1,725.8K
12:02 1,546.06 1,546.23 1,545.26 1,545.26 3,528.3K
12:03 1,545.27 1,545.84 1,545.27 1,545.84 842.0K
12:04 1,545.75 1,546.08 1,545.75 1,545.90 1,034.3K
12:05 1,546.10 1,546.10 1,545.85 1,545.85 400.4K
12:06 1,545.88 1,546.10 1,545.53 1,546.10 1,563.4K
12:07 1,545.91 1,546.12 1,545.91 1,546.07 867.5K
12:08 1,546.33 1,546.62 1,546.33 1,546.41 2,101.3K
12:09 1,546.32 1,546.39 1,546.22 1,546.22 617.9K
12:10 1,546.48 1,546.71 1,546.48 1,546.63 400.7K
12:11 1,546.99 1,547.24 1,546.84 1,547.24 925.8K
12:12 1,547.55 1,547.63 1,547.40 1,547.63 956.7K
12:13 1,547.25 1,547.25 1,546.39 1,546.39 684.3K
12:14 1,545.96 1,546.07 1,545.76 1,546.07 1,748.1K
12:15 1,546.60 1,546.60 1,546.26 1,546.58 1,182.7K
12:16 1,546.67 1,546.79 1,546.19 1,546.19 2,626.3K
12:17 1,546.31 1,546.31 1,546.17 1,546.21 1,273.8K
12:18 1,546.13 1,546.13 1,545.50 1,545.50 2,506.7K
12:19 1,545.49 1,546.16 1,545.49 1,546.16 1,608.3K
12:20 1,546.45 1,546.45 1,546.19 1,546.25 522.1K
12:21 1,546.25 1,546.25 1,546.08 1,546.15 4,448.9K
12:22 1,546.38 1,546.38 1,545.88 1,545.88 829.7K
12:23 1,546.40 1,546.40 1,546.27 1,546.28 3,438.2K
12:24 1,546.49 1,546.70 1,546.06 1,546.70 1,698.6K
12:25 1,546.61 1,546.61 1,545.45 1,545.58 4,893.1K
12:26 1,545.78 1,546.28 1,545.78 1,546.28 1,075.6K
12:27 1,546.17 1,546.23 1,546.12 1,546.12 336.5K
12:28 1,546.04 1,546.09 1,545.86 1,546.09 3,448.4K
12:29 1,546.00 1,546.00 1,545.65 1,545.65 2,171.7K
12:30 1,545.89 1,545.89 1,545.40 1,545.40 916.3K
12:31 1,545.44 1,545.69 1,545.26 1,545.30 3,760.6K
12:32 1,544.60 1,545.05 1,544.60 1,545.05 2,065.0K
12:33 1,544.74 1,544.74 1,543.75 1,543.75 1,489.4K
12:34 1,543.45 1,544.12 1,543.45 1,544.12 1,608.5K
12:35 1,543.92 1,544.04 1,543.79 1,543.87 1,053.2K
12:36 1,543.74 1,543.80 1,543.56 1,543.56 780.3K
12:37 1,543.47 1,543.47 1,543.13 1,543.42 1,047.2K
12:38 1,543.54 1,543.79 1,543.54 1,543.79 2,696.9K
12:39 1,543.82 1,544.02 1,543.81 1,544.02 507.3K
12:40 1,544.01 1,544.01 1,543.03 1,543.47 1,313.2K
12:41 1,543.61 1,543.97 1,543.61 1,543.97 1,020.6K
12:42 1,543.74 1,543.74 1,543.50 1,543.50 5,700.5K
12:43 1,543.21 1,543.21 1,542.51 1,542.51 1,782.1K
12:44 1,542.12 1,542.30 1,541.85 1,541.85 1,330.1K
12:45 1,541.59 1,542.16 1,541.45 1,542.16 2,473.2K
12:46 1,541.23 1,542.26 1,540.79 1,542.26 4,431.1K
12:47 1,542.37 1,543.04 1,542.37 1,543.04 1,326.9K
12:48 1,542.86 1,543.04 1,542.46 1,542.88 2,012.2K
12:49 1,542.92 1,543.33 1,542.92 1,543.33 974.3K
12:50 1,543.68 1,544.17 1,543.68 1,543.85 668.3K
12:51 1,543.97 1,544.42 1,543.97 1,544.19 2,504.1K
12:52 1,544.77 1,544.77 1,544.31 1,544.41 1,032.1K
12:53 1,544.70 1,544.70 1,544.26 1,544.26 1,153.5K
12:54 1,544.55 1,544.64 1,544.39 1,544.64 736.4K
12:55 1,545.11 1,545.35 1,544.65 1,545.35 619.8K
12:56 1,545.33 1,545.33 1,545.11 1,545.11 335.1K
12:57 1,545.41 1,545.47 1,545.22 1,545.43 1,851.3K
12:58 1,545.42 1,545.54 1,545.27 1,545.54 1,469.7K
12:59 1,545.66 1,545.78 1,545.66 1,545.76 1,837.8K
13:00 1,545.80 1,546.33 1,545.80 1,546.33 597.1K
13:01 1,546.28 1,546.39 1,546.28 1,546.39 1,394.6K
13:02 1,546.15 1,546.84 1,546.15 1,546.62 2,282.8K
13:03 1,546.18 1,546.18 1,545.99 1,546.15 1,043.5K
13:04 1,546.26 1,546.30 1,545.86 1,545.86 536.6K
13:05 1,545.77 1,545.77 1,545.21 1,545.21 1,420.0K
13:06 1,545.15 1,545.83 1,545.15 1,545.83 461.0K
13:07 1,545.29 1,545.41 1,545.23 1,545.35 743.9K
13:08 1,545.46 1,545.46 1,544.91 1,544.91 520.4K
13:09 1,545.30 1,545.79 1,545.30 1,545.79 1,436.9K
13:10 1,545.91 1,545.97 1,545.86 1,545.86 1,072.4K
13:11 1,545.89 1,546.32 1,545.84 1,545.84 3,247.3K
13:12 1,545.83 1,545.96 1,545.80 1,545.86 663.2K
13:13 1,546.02 1,546.36 1,546.02 1,546.36 2,241.7K
13:14 1,546.53 1,546.53 1,546.00 1,546.00 929.1K
13:15 1,546.34 1,546.36 1,546.19 1,546.19 1,925.4K
13:16 1,545.80 1,546.33 1,545.65 1,545.65 1,569.3K
13:17 1,546.06 1,546.61 1,546.02 1,546.15 1,603.9K
13:18 1,546.33 1,546.33 1,545.84 1,545.87 2,332.8K
13:19 1,545.93 1,546.13 1,545.77 1,545.77 2,602.7K
13:20 1,545.84 1,545.87 1,545.79 1,545.87 2,129.7K
13:21 1,547.37 1,547.37 1,545.88 1,546.39 3,581.4K
13:22 1,546.44 1,547.03 1,546.20 1,547.03 1,599.1K
13:23 1,546.18 1,546.71 1,545.88 1,545.88 1,814.8K
13:24 1,545.99 1,546.47 1,545.99 1,546.47 1,417.3K
13:25 1,546.60 1,546.84 1,546.60 1,546.71 432.5K
13:26 1,546.48 1,546.48 1,545.66 1,545.81 1,010.7K
13:27 1,545.72 1,545.74 1,545.61 1,545.70 3,843.1K
13:28 1,545.50 1,545.50 1,545.02 1,545.02 1,476.6K
13:29 1,545.26 1,545.26 1,544.90 1,544.90 1,145.3K
13:30 1,544.88 1,545.13 1,544.66 1,545.13 1,913.6K
13:31 1,545.36 1,545.36 1,544.74 1,544.74 2,346.2K
13:32 1,544.46 1,544.67 1,544.40 1,544.67 6,609.0K
13:33 1,544.94 1,545.29 1,544.61 1,545.29 796.4K
13:34 1,545.34 1,545.34 1,543.88 1,543.88 2,947.0K
13:35 1,543.99 1,544.18 1,543.93 1,544.04 734.3K
13:36 1,544.14 1,544.47 1,544.14 1,544.35 720.5K
13:37 1,544.32 1,544.62 1,544.32 1,544.62 673.3K
13:38 1,544.71 1,544.71 1,544.29 1,544.64 963.6K
13:39 1,544.45 1,544.85 1,544.44 1,544.44 1,417.4K
13:40 1,545.04 1,545.04 1,544.89 1,544.89 791.4K
13:41 1,545.00 1,545.99 1,545.00 1,545.99 445.0K
13:42 1,545.98 1,546.04 1,545.88 1,545.89 1,684.6K
13:43 1,545.82 1,545.82 1,545.78 1,545.82 1,048.2K
13:44 1,545.65 1,545.94 1,545.39 1,545.39 651.6K
13:45 1,545.70 1,546.01 1,545.70 1,545.92 237.0K
13:46 1,545.95 1,545.95 1,545.28 1,545.50 1,317.1K
13:47 1,545.76 1,546.05 1,545.76 1,546.01 418.8K
13:48 1,546.01 1,546.30 1,546.01 1,546.26 906.2K
13:49 1,546.20 1,546.32 1,546.20 1,546.24 1,319.0K
13:50 1,546.52 1,547.14 1,546.51 1,546.51 2,108.3K
13:51 1,546.47 1,546.89 1,546.47 1,546.83 1,260.5K
13:52 1,546.83 1,546.92 1,546.25 1,546.25 340.2K
13:53 1,546.35 1,546.35 1,545.76 1,546.07 1,939.2K
13:54 1,546.16 1,546.97 1,546.16 1,546.97 2,264.8K
13:55 1,546.91 1,547.50 1,546.64 1,547.43 3,057.8K
13:56 1,547.60 1,547.66 1,547.20 1,547.66 2,726.7K
13:57 1,547.39 1,547.39 1,546.81 1,546.81 1,430.5K
13:58 1,546.96 1,547.19 1,546.96 1,547.19 1,050.7K
13:59 1,547.30 1,547.60 1,547.10 1,547.10 690.1K
14:00 1,547.18 1,547.18 1,546.98 1,547.15 3,227.5K
14:01 1,547.09 1,547.74 1,547.09 1,547.74 1,072.3K
14:02 1,547.61 1,547.84 1,547.59 1,547.84 1,012.0K
14:03 1,548.04 1,548.52 1,548.04 1,548.52 2,733.8K
14:04 1,548.46 1,549.54 1,548.46 1,549.34 1,739.1K
14:05 1,549.49 1,549.49 1,548.87 1,548.87 3,389.5K
14:06 1,549.08 1,549.08 1,548.08 1,548.08 2,046.3K
14:07 1,548.59 1,548.99 1,548.00 1,548.00 1,017.8K
14:08 1,548.32 1,548.32 1,547.32 1,547.32 771.0K
14:09 1,547.46 1,548.05 1,547.46 1,548.05 829.3K
14:10 1,548.23 1,548.23 1,547.68 1,547.93 335.7K
14:11 1,548.20 1,548.38 1,547.97 1,548.38 1,199.9K
14:12 1,548.56 1,548.56 1,548.25 1,548.25 807.0K
14:13 1,548.08 1,548.49 1,548.08 1,548.49 1,000.2K
14:14 1,548.49 1,548.49 1,548.25 1,548.40 157.5K
14:15 1,548.48 1,548.68 1,548.39 1,548.39 844.0K
14:16 1,548.50 1,549.08 1,548.50 1,548.95 1,332.5K
14:17 1,549.68 1,551.50 1,549.68 1,551.50 3,646.6K
14:18 1,551.35 1,551.35 1,551.26 1,551.26 745.7K
14:19 1,550.97 1,551.41 1,550.97 1,551.16 985.5K
14:20 1,551.59 1,551.59 1,550.24 1,550.24 2,331.2K
14:21 1,550.80 1,551.01 1,550.56 1,550.56 1,866.1K
14:22 1,550.84 1,550.84 1,550.53 1,550.53 640.4K
14:23 1,550.24 1,550.24 1,549.97 1,550.09 898.6K
14:24 1,550.20 1,550.44 1,550.20 1,550.43 1,009.3K
14:25 1,550.75 1,550.81 1,550.43 1,550.43 356.5K
14:26 1,550.40 1,550.40 1,550.10 1,550.27 1,318.4K
14:27 1,550.01 1,550.54 1,550.00 1,550.54 709.1K
14:28 1,550.29 1,550.29 1,549.75 1,549.92 915.6K
14:29 1,549.74 1,549.74 1,547.89 1,547.89 2,629.8K
14:30 1,547.64 1,548.42 1,547.64 1,548.42 3,363.9K
14:31 1,548.65 1,548.65 1,548.24 1,548.51 767.1K
14:32 1,547.89 1,548.24 1,547.89 1,548.24 908.5K
14:33 1,548.44 1,548.91 1,548.18 1,548.91 1,652.0K
14:34 1,548.90 1,548.96 1,548.82 1,548.87 668.6K
14:35 1,548.40 1,548.70 1,548.40 1,548.62 688.2K
14:36 1,548.01 1,548.33 1,547.92 1,548.33 2,244.5K
14:37 1,548.42 1,548.52 1,548.40 1,548.40 384.3K
14:38 1,548.77 1,548.77 1,548.27 1,548.59 483.9K
14:39 1,548.75 1,548.75 1,548.44 1,548.61 363.5K
14:40 1,548.48 1,548.48 1,548.16 1,548.38 649.4K
14:41 1,548.48 1,548.80 1,548.48 1,548.80 993.6K
14:42 1,548.75 1,549.18 1,548.75 1,549.18 307.6K
14:43 1,549.61 1,549.61 1,549.38 1,549.54 1,619.1K
14:44 1,549.79 1,550.15 1,549.79 1,549.92 746.7K
14:45 1,550.02 1,551.56 1,550.02 1,551.56 3,615.9K
14:46 1,551.58 1,553.10 1,551.58 1,553.10 11,808.8K
14:47 1,553.24 1,553.28 1,552.81 1,552.81 3,664.0K
14:48 1,552.98 1,552.98 1,552.61 1,552.61 795.0K
14:49 1,552.46 1,552.78 1,552.46 1,552.61 891.1K
14:50 1,552.71 1,553.05 1,552.61 1,553.05 2,565.1K
14:51 1,552.96 1,552.96 1,552.74 1,552.74 1,113.4K
14:52 1,553.15 1,553.15 1,553.01 1,553.03 651.1K
14:53 1,553.27 1,553.45 1,553.16 1,553.45 1,730.1K
14:54 1,553.51 1,553.82 1,553.51 1,553.82 3,894.4K
14:55 1,554.03 1,554.28 1,554.03 1,554.28 3,620.2K
14:56 1,554.46 1,554.46 1,554.04 1,554.04 394.5K
14:57 1,554.06 1,554.07 1,554.00 1,554.00 242.2K
14:58 1,553.91 1,553.91 1,553.64 1,553.74 355.3K
14:59 1,553.98 1,553.98 1,553.79 1,553.93 781.0K
15:00 1,553.85 1,553.98 1,553.85 1,553.88 1,337.5K
15:01 1,553.30 1,553.47 1,553.25 1,553.36 1,884.5K
15:02 1,553.54 1,553.88 1,553.54 1,553.65 426.1K
15:03 1,553.73 1,553.95 1,553.73 1,553.95 444.8K
15:04 1,553.92 1,553.92 1,553.69 1,553.69 926.3K
15:05 1,553.13 1,553.45 1,552.83 1,553.35 2,842.7K
15:06 1,553.62 1,553.92 1,553.42 1,553.42 636.8K
15:07 1,553.46 1,554.45 1,553.46 1,554.45 628.6K
15:08 1,554.56 1,554.73 1,554.56 1,554.60 1,602.1K
15:09 1,554.38 1,554.55 1,554.22 1,554.34 2,072.9K
15:10 1,554.48 1,554.59 1,554.48 1,554.59 291.9K
15:11 1,554.82 1,554.82 1,553.86 1,554.12 1,911.5K
15:12 1,553.94 1,554.15 1,553.87 1,554.15 1,304.2K
15:13 1,554.30 1,554.51 1,554.20 1,554.51 1,405.2K
15:14 1,554.42 1,554.68 1,554.42 1,554.68 1,423.9K
15:15 1,554.43 1,554.64 1,554.23 1,554.23 470.0K
15:16 1,554.45 1,554.45 1,553.98 1,554.07 3,542.8K
15:17 1,553.58 1,554.02 1,553.58 1,554.02 727.1K
15:18 1,554.25 1,554.76 1,554.25 1,554.38 3,674.4K
15:19 1,554.17 1,554.34 1,554.15 1,554.30 412.7K
15:20 1,554.21 1,554.32 1,554.04 1,554.32 311.2K
15:21 1,554.54 1,554.58 1,554.39 1,554.39 499.1K
15:22 1,554.51 1,554.51 1,554.26 1,554.36 321.9K
15:23 1,554.30 1,554.47 1,554.17 1,554.17 307.2K
15:24 1,554.11 1,554.33 1,554.11 1,554.33 115.0K
15:25 1,554.43 1,554.43 1,554.11 1,554.11 1,132.9K
15:26 1,553.98 1,554.02 1,553.67 1,554.01 840.7K
15:27 1,553.63 1,553.63 1,553.40 1,553.56 2,673.1K
15:28 1,553.60 1,553.60 1,552.32 1,552.32 3,133.7K
15:29 1,552.79 1,553.15 1,552.79 1,553.13 800.6K
15:30 1,553.00 1,553.39 1,553.00 1,553.28 334.6K
15:31 1,553.06 1,553.50 1,553.06 1,553.18 1,015.8K
15:32 1,553.15 1,553.60 1,553.15 1,553.60 904.4K
15:33 1,553.65 1,554.74 1,553.65 1,554.74 3,967.2K
15:34 1,554.39 1,555.47 1,554.39 1,555.32 1,454.0K
15:35 1,555.53 1,555.98 1,555.53 1,555.98 2,398.5K
15:36 1,555.71 1,555.80 1,555.71 1,555.80 1,104.7K
15:37 1,555.93 1,556.06 1,555.93 1,556.01 2,476.1K
15:38 1,556.28 1,556.28 1,556.04 1,556.28 693.6K
15:39 1,556.26 1,556.26 1,556.02 1,556.02 1,064.2K
15:40 1,556.07 1,556.07 1,555.74 1,555.74 602.2K
15:41 1,556.31 1,556.34 1,556.00 1,556.00 797.2K
15:42 1,556.05 1,556.05 1,555.86 1,555.86 323.3K
15:43 1,556.04 1,558.00 1,556.04 1,558.00 9,414.0K
15:44 1,558.28 1,558.28 1,557.71 1,557.71 2,031.2K
15:45 1,557.65 1,557.83 1,557.40 1,557.48 954.6K
15:46 1,556.36 1,557.58 1,556.36 1,557.39 3,740.3K
15:47 1,557.35 1,557.56 1,557.30 1,557.56 1,079.6K
15:48 1,557.32 1,557.84 1,557.32 1,557.84 629.8K
15:49 1,557.79 1,557.79 1,557.45 1,557.63 455.9K
15:50 1,557.60 1,557.79 1,557.50 1,557.75 907.4K
15:51 1,557.65 1,557.65 1,557.58 1,557.58 550.8K
15:52 1,557.62 1,557.75 1,557.36 1,557.75 1,268.0K
15:53 1,558.06 1,558.19 1,557.73 1,557.73 1,144.8K
15:54 1,557.68 1,557.68 1,557.50 1,557.53 350.6K
15:55 1,557.41 1,557.72 1,557.26 1,557.26 760.6K
15:56 1,557.37 1,557.69 1,557.37 1,557.69 2,674.0K
15:57 1,557.53 1,557.53 1,557.16 1,557.28 1,364.4K
15:58 1,557.28 1,557.28 1,557.02 1,557.18 2,276.2K
15:59 1,557.08 1,557.24 1,557.08 1,557.20 721.8K
16:00 1,556.92 1,557.03 1,556.10 1,556.10 2,908.9K
16:01 1,556.81 1,556.91 1,556.81 1,556.90 987.2K
16:02 1,557.18 1,557.18 1,557.08 1,557.16 421.7K
16:03 1,557.44 1,557.73 1,556.96 1,556.96 898.8K
16:04 1,557.19 1,557.47 1,557.06 1,557.06 272.0K
16:05 1,557.33 1,557.33 1,556.30 1,556.30 1,450.7K
16:06 1,555.97 1,555.97 1,555.84 1,555.84 724.2K
16:07 1,555.87 1,556.13 1,555.60 1,555.72 805.1K
16:08 1,555.60 1,556.05 1,555.60 1,556.05 1,191.4K
16:09 1,555.81 1,555.81 1,554.76 1,554.76 1,368.2K
16:10 1,554.84 1,555.27 1,554.84 1,555.27 1,271.4K
16:11 1,555.38 1,555.66 1,555.34 1,555.52 1,531.9K
16:12 1,555.25 1,555.29 1,555.24 1,555.29 462.4K
16:13 1,555.29 1,555.70 1,555.29 1,555.65 1,123.5K
16:14 1,555.78 1,555.78 1,555.49 1,555.49 257.5K
16:15 1,555.54 1,555.66 1,555.54 1,555.65 539.5K
16:16 1,555.36 1,555.62 1,555.36 1,555.62 847.2K
16:17 1,555.52 1,555.56 1,555.36 1,555.36 905.3K
16:18 1,555.00 1,555.00 1,552.79 1,552.79 5,054.7K
16:19 1,552.97 1,553.15 1,552.68 1,553.15 715.5K
16:20 1,553.31 1,553.31 1,552.18 1,552.18 1,750.1K
16:21 1,552.17 1,552.17 1,551.69 1,552.07 1,526.5K
16:22 1,552.72 1,552.72 1,552.34 1,552.35 2,584.2K
16:23 1,552.17 1,552.17 1,551.77 1,551.77 1,825.2K
16:24 1,552.20 1,552.52 1,552.12 1,552.52 2,258.2K
16:25 1,552.49 1,552.52 1,552.13 1,552.13 728.9K
16:26 1,552.24 1,552.24 1,551.67 1,551.93 661.3K
16:27 1,552.15 1,552.43 1,552.15 1,552.36 1,192.4K
16:28 1,552.28 1,552.28 1,550.52 1,550.52 5,643.3K
16:29 1,550.25 1,550.43 1,550.15 1,550.43 5,994.8K
16:30 1,550.40 1,550.40 1,549.63 1,549.63 2,316.1K
16:31 1,549.66 1,550.15 1,549.66 1,550.00 2,349.8K
16:32 1,549.86 1,550.04 1,549.80 1,549.80 3,053.1K
16:33 1,549.68 1,550.79 1,549.68 1,550.79 1,079.5K
16:34 1,551.16 1,551.76 1,550.94 1,551.76 1,759.6K
16:35 1,551.56 1,551.56 1,550.83 1,551.11 726.5K
16:36 1,551.32 1,551.42 1,551.32 1,551.37 797.8K
16:37 1,551.21 1,551.21 1,550.66 1,550.85 698.3K
16:38 1,550.76 1,550.82 1,550.76 1,550.81 217.2K
16:39 1,550.87 1,550.87 1,550.72 1,550.81 151.3K
16:40 1,550.97 1,551.19 1,550.28 1,550.28 766.6K
16:41 1,549.75 1,550.07 1,549.60 1,550.07 920.5K
16:42 1,550.14 1,550.27 1,550.08 1,550.27 818.8K
16:43 1,550.95 1,552.12 1,550.95 1,552.12 1,181.4K
16:44 1,552.25 1,556.05 1,552.25 1,555.81 8,717.7K
16:45 1,555.99 1,555.99 1,555.82 1,555.84 450.7K
16:46 1,555.44 1,556.79 1,555.44 1,556.79 3,405.3K
16:47 1,556.31 1,556.41 1,555.36 1,555.36 984.9K
16:48 1,555.77 1,555.83 1,555.31 1,555.69 1,145.8K
16:49 1,555.91 1,556.78 1,555.91 1,556.57 1,644.2K
16:50 1,556.85 1,557.43 1,556.85 1,557.01 3,975.2K
16:51 1,556.97 1,556.98 1,556.61 1,556.87 2,926.2K
16:52 1,556.89 1,556.89 1,556.64 1,556.70 2,520.0K
16:53 1,556.94 1,556.94 1,556.62 1,556.92 5,734.8K
16:54 1,556.79 1,556.93 1,556.75 1,556.75 1,034.6K
16:55 1,556.59 1,556.59 1,555.37 1,555.37 1,174.8K
16:56 1,555.39 1,555.39 1,553.74 1,553.74 3,190.3K
16:57 1,554.22 1,554.22 1,553.22 1,553.66 5,109.8K
16:58 1,553.85 1,553.96 1,553.27 1,553.49 1,685.3K
16:59 1,554.53 1,554.80 1,553.97 1,554.08 2,340.6K
17:00 1,553.90 1,554.24 1,553.30 1,553.30 1,794.4K
17:01 1,553.37 1,553.37 1,552.27 1,552.27 2,357.3K
17:02 1,553.11 1,553.58 1,552.75 1,552.75 1,540.4K
17:03 1,552.84 1,552.84 1,552.27 1,552.50 2,449.5K
17:04 1,552.70 1,552.70 1,552.52 1,552.68 358.2K
17:05 1,553.20 1,553.23 1,553.09 1,553.23 1,008.7K
17:06 1,553.35 1,554.85 1,553.35 1,554.85 744.0K
17:07 1,554.98 1,555.17 1,554.96 1,554.96 759.7K
17:08 1,555.10 1,555.12 1,554.94 1,555.12 747.0K
17:09 1,555.12 1,555.41 1,555.12 1,555.20 1,010.1K
17:10 1,555.39 1,555.87 1,555.39 1,555.87 628.0K
17:11 1,555.93 1,556.27 1,555.93 1,556.27 1,468.9K
17:12 1,556.18 1,556.18 1,555.58 1,555.69 427.7K
17:13 1,555.92 1,555.92 1,555.16 1,555.16 2,155.7K
17:14 1,554.93 1,554.96 1,554.74 1,554.74 628.1K
17:15 1,554.68 1,555.04 1,554.43 1,554.43 1,069.7K
17:16 1,554.38 1,554.53 1,554.34 1,554.53 1,116.5K
17:17 1,554.56 1,554.81 1,554.56 1,554.62 901.8K
17:18 1,554.53 1,554.63 1,554.47 1,554.47 1,598.4K
17:19 1,554.70 1,554.70 1,554.03 1,554.03 1,448.8K
17:20 1,553.42 1,553.60 1,553.38 1,553.59 1,053.5K
17:21 1,553.81 1,555.86 1,553.81 1,555.62 1,643.4K
17:22 1,555.47 1,555.50 1,555.21 1,555.28 620.2K
17:23 1,555.29 1,555.59 1,555.29 1,555.49 249.9K
17:24 1,554.20 1,554.71 1,553.87 1,554.00 1,010.5K
17:25 1,553.88 1,553.88 1,553.26 1,553.61 351.5K
17:26 1,553.68 1,553.90 1,553.68 1,553.82 165.6K
17:27 1,554.23 1,554.23 1,553.66 1,553.66 697.3K
17:28 1,553.57 1,553.84 1,553.57 1,553.79 553.0K
17:29 1,553.87 1,553.97 1,553.77 1,553.97 631.2K
17:30 1,554.06 1,554.06 1,553.81 1,553.98 1,245.7K
17:31 1,554.33 1,554.33 1,553.70 1,553.70 1,166.0K
17:32 1,553.66 1,553.77 1,553.65 1,553.65 526.2K
17:33 1,553.84 1,553.89 1,553.77 1,553.77 318.7K
17:34 1,553.55 1,553.55 1,553.12 1,553.25 830.1K
17:35 1,553.23 1,553.71 1,553.23 1,553.33 641.2K
17:36 1,553.45 1,553.45 1,552.63 1,552.63 687.1K
17:37 1,552.69 1,553.01 1,552.65 1,553.01 931.8K
17:38 1,552.53 1,552.53 1,552.24 1,552.24 506.8K
17:39 1,552.22 1,552.22 1,551.89 1,552.00 368.1K
17:40 1,552.12 1,552.12 1,551.94 1,552.00 407.2K
17:41 1,552.10 1,552.27 1,552.09 1,552.15 876.7K
17:42 1,552.02 1,553.04 1,552.02 1,552.95 1,240.6K
17:43 1,552.92 1,552.92 1,552.86 1,552.90 770.9K
17:44 1,553.06 1,553.06 1,552.42 1,552.42 492.1K
17:45 1,551.30 1,551.83 1,551.30 1,551.83 2,475.8K
17:46 1,551.58 1,552.00 1,551.38 1,551.38 457.3K
17:47 1,551.66 1,552.58 1,551.66 1,552.56 393.3K
17:48 1,552.77 1,552.77 1,552.31 1,552.55 231.9K
17:49 1,552.24 1,553.04 1,552.24 1,553.04 390.9K
17:50 1,552.99 1,553.06 1,552.82 1,552.96 223.6K
17:51 1,553.09 1,553.18 1,552.80 1,552.80 670.7K
17:52 1,552.77 1,552.97 1,552.67 1,552.97 671.8K
17:53 1,552.92 1,553.09 1,552.74 1,553.09 237.3K
17:54 1,553.06 1,553.13 1,552.83 1,552.83 331.7K
17:55 1,552.88 1,552.96 1,552.39 1,552.39 882.6K
17:56 1,552.16 1,552.25 1,552.05 1,552.05 424.3K
17:57 1,552.01 1,552.16 1,551.99 1,552.10 358.1K
17:58 1,552.10 1,552.22 1,551.98 1,552.22 212.8K
17:59 1,552.49 1,552.49 1,552.13 1,552.33 203.6K
18:00 1,552.16 1,552.16 1,551.94 1,552.03 645.3K
18:01 1,552.22 1,552.55 1,552.22 1,552.44 524.3K
18:02 1,552.22 1,552.37 1,552.22 1,552.37 230.3K
18:03 1,552.36 1,552.51 1,552.25 1,552.51 425.5K
18:04 1,552.11 1,552.11 1,551.72 1,551.75 992.3K
18:05 1,551.82 1,551.82 1,551.20 1,551.20 172.6K
18:06 1,551.22 1,551.22 1,550.78 1,550.78 1,274.1K
18:07 1,551.06 1,551.06 1,550.73 1,550.81 817.1K
18:08 1,550.96 1,551.29 1,550.94 1,551.29 1,254.3K
18:09 1,551.49 1,551.49 1,551.23 1,551.23 261.0K
18:10 1,551.11 1,551.37 1,551.11 1,551.37 210.4K
18:11 1,550.95 1,552.02 1,550.95 1,552.02 1,436.5K
18:12 1,551.79 1,552.13 1,551.60 1,551.60 2,543.5K
18:13 1,551.50 1,551.50 1,551.22 1,551.28 643.7K
18:14 1,551.09 1,551.26 1,551.09 1,551.21 610.2K
18:15 1,551.26 1,551.26 1,550.98 1,551.09 188.6K
18:16 1,550.91 1,550.95 1,550.49 1,550.49 8,851.2K
18:17 1,550.35 1,550.46 1,550.29 1,550.37 882.7K
18:18 1,550.37 1,550.68 1,550.36 1,550.68 47.0K
18:19 1,550.69 1,550.98 1,549.37 1,549.37 4,039.1K
18:20 1,549.51 1,549.68 1,549.51 1,549.52 435.7K
18:21 1,549.62 1,549.69 1,549.59 1,549.59 1,473.0K
18:22 1,549.52 1,549.61 1,549.42 1,549.61 584.8K
18:23 1,549.43 1,549.61 1,549.33 1,549.33 1,674.2K
18:24 1,549.38 1,549.38 1,548.42 1,548.53 7,325.2K
18:25 1,548.01 1,548.21 1,548.01 1,548.16 1,051.6K
18:26 1,548.16 1,548.68 1,548.08 1,548.68 452.3K
18:27 1,548.77 1,548.83 1,548.70 1,548.83 258.1K
18:28 1,548.85 1,548.91 1,548.85 1,548.86 455.9K
18:29 1,548.86 1,548.86 1,548.52 1,548.52 573.8K
18:30 1,548.48 1,549.32 1,548.48 1,549.32 2,776.5K
18:31 1,549.52 1,550.50 1,549.52 1,550.50 1,632.4K
18:32 1,550.58 1,550.76 1,550.52 1,550.52 820.4K
18:33 1,550.43 1,550.48 1,550.15 1,550.15 1,577.2K
18:34 1,550.34 1,550.44 1,550.08 1,550.44 427.8K
18:35 1,550.51 1,550.51 1,549.94 1,549.94 296.4K
18:36 1,548.74 1,549.16 1,548.74 1,548.99 1,330.6K
18:37 1,548.96 1,549.43 1,548.96 1,549.43 1,674.5K
18:38 1,549.54 1,549.91 1,549.54 1,549.57 1,422.5K
18:39 1,549.46 1,549.46 1,549.11 1,549.30 1,060.7K
18:40 1,549.24 1,549.24 1,549.24 1,549.24 38.0K
18:51 1,547.91 1,547.91 1,547.91 1,547.91 7,914.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음