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 1,548.87 1,552.29 1,548.87 1,552.29 669.8K
09:51 1,552.42 1,552.42 1,552.32 1,552.32 544.7K
09:52 1,552.45 1,553.46 1,552.45 1,553.23 160.2K
09:53 1,553.16 1,553.29 1,553.09 1,553.26 186.8K
09:54 1,553.26 1,553.42 1,552.78 1,553.42 104.6K
09:55 1,553.03 1,553.21 1,553.03 1,553.21 219.7K
09:56 1,553.75 1,553.75 1,553.46 1,553.46 457.3K
09:57 1,553.46 1,553.46 1,553.33 1,553.33 195.9K
09:58 1,553.17 1,553.62 1,553.14 1,553.62 573.8K
09:59 1,553.73 1,553.81 1,553.61 1,553.61 135.3K
10:00 1,553.59 1,554.20 1,553.59 1,553.64 977.4K
10:01 1,553.53 1,553.83 1,552.83 1,552.83 766.0K
10:02 1,552.98 1,552.98 1,552.59 1,552.59 2,350.6K
10:03 1,552.57 1,552.85 1,552.57 1,552.64 2,377.9K
10:04 1,552.52 1,552.52 1,551.51 1,552.17 4,487.7K
10:05 1,552.32 1,553.07 1,552.32 1,553.07 565.7K
10:06 1,553.17 1,553.70 1,553.17 1,553.63 1,239.2K
10:07 1,553.51 1,553.77 1,553.14 1,553.14 702.0K
10:08 1,553.08 1,553.32 1,553.08 1,553.32 132.0K
10:09 1,553.69 1,553.91 1,553.69 1,553.71 935.7K
10:10 1,554.27 1,554.43 1,554.27 1,554.43 524.6K
10:11 1,554.41 1,554.52 1,554.41 1,554.52 1,087.5K
10:12 1,554.62 1,554.79 1,554.62 1,554.79 443.3K
10:13 1,554.80 1,554.91 1,554.80 1,554.91 450.5K
10:14 1,554.87 1,554.87 1,554.49 1,554.49 145.7K
10:15 1,554.46 1,554.73 1,554.26 1,554.73 424.5K
10:16 1,554.63 1,554.82 1,554.61 1,554.82 1,423.0K
10:17 1,554.84 1,554.89 1,554.56 1,554.63 1,546.7K
10:18 1,554.69 1,554.69 1,554.46 1,554.46 617.2K
10:19 1,554.48 1,554.76 1,554.48 1,554.76 1,344.2K
10:20 1,554.83 1,554.91 1,554.58 1,554.80 1,664.6K
10:21 1,554.56 1,554.75 1,554.56 1,554.66 458.9K
10:22 1,554.39 1,554.50 1,554.39 1,554.48 1,043.7K
10:23 1,554.46 1,554.62 1,554.46 1,554.62 1,197.0K
10:24 1,554.62 1,554.96 1,554.62 1,554.90 172.4K
10:25 1,555.35 1,555.35 1,555.16 1,555.18 621.7K
10:26 1,555.06 1,555.06 1,555.02 1,555.02 288.5K
10:27 1,555.05 1,555.25 1,555.05 1,555.25 716.4K
10:28 1,555.09 1,555.27 1,555.05 1,555.27 1,140.3K
10:29 1,555.41 1,555.41 1,555.24 1,555.24 334.3K
10:30 1,555.27 1,555.37 1,555.21 1,555.37 1,174.9K
10:31 1,555.45 1,555.45 1,555.14 1,555.14 864.4K
10:32 1,554.94 1,554.94 1,554.87 1,554.88 459.5K
10:33 1,554.93 1,555.11 1,554.93 1,555.03 786.5K
10:34 1,554.91 1,554.91 1,554.49 1,554.49 988.1K
10:35 1,554.20 1,554.20 1,554.14 1,554.15 1,024.2K
10:36 1,554.25 1,554.32 1,554.05 1,554.32 594.9K
10:37 1,554.32 1,554.32 1,554.10 1,554.10 341.5K
10:38 1,553.60 1,553.83 1,553.60 1,553.83 274.0K
10:39 1,553.76 1,553.96 1,553.66 1,553.66 34.1K
10:40 1,553.66 1,554.09 1,553.66 1,554.09 257.7K
10:41 1,553.88 1,553.88 1,553.71 1,553.74 1,028.0K
10:42 1,553.70 1,553.99 1,553.60 1,553.99 1,937.5K
10:43 1,553.85 1,553.85 1,553.59 1,553.64 610.0K
10:44 1,553.71 1,553.84 1,553.71 1,553.82 548.1K
10:45 1,553.66 1,553.77 1,553.62 1,553.72 491.7K
10:46 1,553.72 1,553.81 1,553.72 1,553.74 154.2K
10:47 1,553.71 1,553.71 1,553.64 1,553.64 93.0K
10:48 1,553.69 1,554.04 1,553.69 1,554.04 1,276.6K
10:49 1,554.02 1,554.10 1,553.95 1,553.95 1,965.7K
10:50 1,554.05 1,554.24 1,554.05 1,554.21 665.2K
10:51 1,554.24 1,554.44 1,554.24 1,554.44 421.3K
10:52 1,554.44 1,554.68 1,554.44 1,554.68 1,288.8K
10:53 1,554.61 1,554.87 1,554.58 1,554.87 331.4K
10:54 1,554.36 1,554.46 1,553.97 1,553.97 2,273.0K
10:55 1,553.94 1,554.02 1,553.77 1,553.99 466.1K
10:56 1,553.89 1,554.28 1,553.83 1,554.28 1,237.4K
10:57 1,554.27 1,554.63 1,554.27 1,554.44 843.1K
10:58 1,554.60 1,554.73 1,554.48 1,554.48 338.7K
10:59 1,554.12 1,554.47 1,554.09 1,554.47 350.6K
11:00 1,554.40 1,554.61 1,554.40 1,554.61 551.9K
11:01 1,554.64 1,555.06 1,554.64 1,554.97 166.4K
11:02 1,554.94 1,554.94 1,554.85 1,554.85 2,424.2K
11:03 1,554.88 1,554.88 1,554.72 1,554.79 70.0K
11:04 1,555.06 1,555.56 1,555.06 1,555.56 473.8K
11:05 1,555.42 1,555.69 1,555.40 1,555.69 220.2K
11:06 1,556.13 1,556.13 1,556.01 1,556.01 339.2K
11:07 1,555.98 1,556.04 1,555.82 1,556.02 86.2K
11:08 1,555.87 1,555.87 1,555.56 1,555.57 377.7K
11:09 1,555.41 1,555.81 1,555.41 1,555.81 342.3K
11:10 1,555.70 1,555.74 1,555.41 1,555.41 1,382.9K
11:11 1,555.41 1,555.55 1,555.41 1,555.46 59.8K
11:12 1,554.96 1,555.68 1,554.96 1,555.68 309.2K
11:13 1,555.77 1,556.07 1,555.77 1,556.00 835.3K
11:14 1,556.07 1,556.09 1,556.04 1,556.08 167.4K
11:15 1,555.95 1,555.95 1,555.41 1,555.41 430.5K
11:16 1,555.34 1,555.34 1,554.25 1,554.25 917.2K
11:17 1,554.41 1,554.45 1,554.30 1,554.37 194.3K
11:18 1,554.58 1,554.58 1,553.80 1,553.97 1,422.6K
11:19 1,554.24 1,554.24 1,553.84 1,553.84 914.5K
11:20 1,553.51 1,553.51 1,553.18 1,553.39 2,288.8K
11:21 1,553.50 1,553.50 1,553.12 1,553.12 549.9K
11:22 1,553.05 1,553.05 1,552.69 1,552.83 189.1K
11:23 1,553.19 1,553.33 1,553.19 1,553.33 829.8K
11:24 1,553.31 1,553.56 1,553.31 1,553.49 33.1K
11:25 1,553.55 1,553.97 1,553.55 1,553.97 3,658.9K
11:26 1,553.97 1,554.01 1,553.86 1,553.86 244.3K
11:27 1,553.76 1,554.04 1,553.76 1,554.04 400.7K
11:28 1,554.04 1,554.39 1,554.04 1,554.25 543.0K
11:29 1,554.36 1,554.40 1,554.29 1,554.40 418.0K
11:30 1,554.43 1,554.45 1,554.07 1,554.45 2,676.6K
11:31 1,554.58 1,554.77 1,554.58 1,554.77 272.5K
11:32 1,554.71 1,554.71 1,554.58 1,554.65 376.8K
11:33 1,554.54 1,555.38 1,554.54 1,554.90 754.8K
11:34 1,554.97 1,555.11 1,554.94 1,555.02 147.0K
11:35 1,555.30 1,555.30 1,555.01 1,555.13 99.0K
11:36 1,555.13 1,555.58 1,555.13 1,555.31 1,081.3K
11:37 1,555.15 1,555.79 1,555.15 1,555.79 50.3K
11:38 1,555.89 1,556.08 1,555.89 1,556.08 269.1K
11:39 1,556.02 1,556.16 1,556.00 1,556.14 1,056.5K
11:40 1,555.89 1,555.94 1,555.86 1,555.86 3,241.4K
11:41 1,555.67 1,555.96 1,555.57 1,555.96 195.3K
11:42 1,555.70 1,555.72 1,555.51 1,555.51 446.2K
11:43 1,555.33 1,555.33 1,555.26 1,555.26 1,566.0K
11:44 1,555.24 1,555.24 1,555.16 1,555.23 1,517.9K
11:45 1,555.00 1,555.18 1,555.00 1,555.09 882.3K
11:46 1,555.05 1,555.05 1,554.76 1,554.76 1,484.6K
11:47 1,555.36 1,555.44 1,555.14 1,555.14 1,856.0K
11:48 1,555.00 1,555.28 1,555.00 1,555.15 581.0K
11:49 1,555.24 1,555.45 1,555.24 1,555.45 389.7K
11:50 1,555.35 1,555.35 1,555.12 1,555.12 378.9K
11:51 1,555.18 1,555.35 1,555.18 1,555.35 699.6K
11:52 1,555.45 1,555.54 1,555.38 1,555.38 226.2K
11:53 1,555.67 1,555.77 1,555.46 1,555.46 356.2K
11:54 1,555.64 1,555.89 1,555.64 1,555.89 3,029.9K
11:55 1,555.60 1,556.28 1,555.60 1,556.28 1,901.9K
11:56 1,556.15 1,556.15 1,555.71 1,555.80 3,113.1K
11:57 1,555.71 1,555.90 1,555.71 1,555.90 269.0K
11:58 1,555.87 1,556.06 1,555.87 1,556.06 353.3K
11:59 1,556.00 1,556.44 1,555.96 1,555.96 4,572.3K
12:00 1,555.73 1,555.73 1,555.38 1,555.38 2,478.2K
12:01 1,555.26 1,555.30 1,555.21 1,555.21 3,383.2K
12:02 1,555.21 1,555.23 1,555.13 1,555.13 2,226.3K
12:03 1,554.97 1,555.21 1,554.97 1,555.21 189.4K
12:04 1,555.32 1,555.32 1,555.09 1,555.12 783.8K
12:05 1,555.20 1,555.20 1,555.15 1,555.15 931.2K
12:06 1,555.20 1,555.47 1,555.20 1,555.47 958.3K
12:07 1,555.24 1,555.50 1,555.17 1,555.21 2,580.8K
12:08 1,555.19 1,555.45 1,555.12 1,555.12 1,963.7K
12:09 1,554.98 1,555.27 1,554.98 1,555.27 1,040.4K
12:10 1,555.05 1,555.14 1,555.05 1,555.08 1,024.5K
12:11 1,554.78 1,554.93 1,554.72 1,554.72 1,086.2K
12:12 1,554.70 1,554.99 1,554.60 1,554.99 600.7K
12:13 1,554.94 1,554.94 1,554.69 1,554.69 720.7K
12:14 1,555.10 1,555.34 1,555.04 1,555.34 3,003.0K
12:15 1,555.54 1,555.67 1,555.54 1,555.63 2,048.3K
12:16 1,555.61 1,555.61 1,555.26 1,555.54 3,241.0K
12:17 1,555.72 1,555.97 1,555.72 1,555.97 2,508.3K
12:18 1,555.74 1,555.89 1,555.69 1,555.73 3,943.6K
12:19 1,555.73 1,555.74 1,555.65 1,555.74 3,562.1K
12:20 1,555.76 1,556.03 1,555.59 1,556.03 2,629.0K
12:21 1,556.23 1,556.37 1,556.23 1,556.37 2,545.4K
12:22 1,556.28 1,556.49 1,556.05 1,556.49 1,666.8K
12:23 1,556.51 1,556.55 1,556.51 1,556.55 3,084.2K
12:24 1,556.42 1,556.90 1,556.42 1,556.90 2,285.9K
12:25 1,557.05 1,557.11 1,556.99 1,557.09 812.7K
12:26 1,557.40 1,557.40 1,556.78 1,556.78 3,392.7K
12:27 1,556.87 1,557.03 1,556.40 1,557.03 8,245.5K
12:28 1,557.09 1,557.39 1,557.09 1,557.35 5,473.5K
12:29 1,557.06 1,557.47 1,557.06 1,557.44 5,207.6K
12:30 1,557.37 1,557.51 1,557.01 1,557.01 3,764.6K
12:31 1,556.87 1,556.87 1,556.81 1,556.81 2,081.7K
12:32 1,557.27 1,558.49 1,557.27 1,558.49 3,236.7K
12:33 1,558.55 1,558.71 1,558.25 1,558.71 3,647.3K
12:34 1,558.76 1,558.81 1,558.72 1,558.72 5,133.9K
12:35 1,558.98 1,559.35 1,558.98 1,559.35 1,511.9K
12:36 1,559.34 1,559.34 1,558.95 1,558.95 394.4K
12:37 1,558.89 1,559.37 1,558.89 1,559.27 2,168.0K
12:38 1,558.40 1,558.40 1,557.95 1,557.95 6,547.5K
12:39 1,557.90 1,558.17 1,557.90 1,558.17 1,165.2K
12:40 1,558.22 1,558.22 1,557.62 1,557.62 2,929.2K
12:41 1,557.96 1,557.97 1,557.80 1,557.97 627.8K
12:42 1,557.94 1,557.97 1,557.91 1,557.97 555.8K
12:43 1,557.84 1,557.95 1,557.68 1,557.68 1,046.5K
12:44 1,557.84 1,558.01 1,557.74 1,558.01 1,418.8K
12:45 1,558.03 1,558.03 1,557.15 1,557.51 2,867.3K
12:46 1,557.83 1,557.94 1,557.78 1,557.78 574.1K
12:47 1,557.61 1,557.89 1,557.61 1,557.70 425.5K
12:48 1,557.87 1,558.32 1,557.86 1,558.32 952.2K
12:49 1,558.26 1,558.47 1,558.25 1,558.47 328.6K
12:50 1,558.56 1,558.88 1,558.56 1,558.88 499.6K
12:51 1,558.86 1,559.02 1,558.86 1,558.92 1,324.8K
12:52 1,558.75 1,559.11 1,558.75 1,559.11 1,006.3K
12:53 1,559.01 1,559.13 1,558.99 1,559.13 924.6K
12:54 1,559.23 1,559.32 1,558.95 1,558.95 384.4K
12:55 1,558.99 1,559.32 1,558.97 1,559.32 918.9K
12:56 1,559.41 1,559.58 1,559.41 1,559.58 8,453.5K
12:57 1,559.55 1,559.61 1,559.45 1,559.61 569.1K
12:58 1,559.81 1,559.85 1,559.76 1,559.85 769.5K
12:59 1,559.98 1,559.98 1,559.90 1,559.90 348.2K
13:00 1,559.41 1,559.50 1,559.35 1,559.50 1,703.0K
13:01 1,559.50 1,559.55 1,559.50 1,559.53 477.5K
13:02 1,559.40 1,559.74 1,559.40 1,559.74 1,655.4K
13:03 1,559.81 1,559.81 1,559.27 1,559.27 2,369.7K
13:04 1,559.36 1,559.63 1,559.24 1,559.24 2,369.1K
13:05 1,559.31 1,559.32 1,559.21 1,559.32 1,316.4K
13:06 1,559.47 1,559.47 1,559.39 1,559.39 877.9K
13:07 1,558.87 1,559.59 1,558.87 1,559.17 3,879.6K
13:08 1,558.73 1,558.73 1,557.12 1,557.12 4,203.1K
13:09 1,556.81 1,556.81 1,556.43 1,556.43 4,108.8K
13:10 1,556.53 1,556.53 1,555.93 1,555.93 1,289.4K
13:11 1,555.93 1,556.87 1,555.93 1,556.87 1,922.5K
13:12 1,557.08 1,557.20 1,557.07 1,557.20 839.0K
13:13 1,557.19 1,557.19 1,556.96 1,556.96 1,493.3K
13:14 1,556.67 1,556.97 1,556.67 1,556.86 489.4K
13:15 1,556.88 1,557.10 1,556.83 1,556.83 340.9K
13:16 1,557.22 1,557.38 1,557.18 1,557.18 1,513.0K
13:17 1,557.38 1,557.52 1,557.03 1,557.03 1,086.6K
13:18 1,556.97 1,557.04 1,556.94 1,556.95 1,341.4K
13:19 1,557.05 1,557.05 1,556.73 1,556.76 717.4K
13:20 1,556.65 1,556.92 1,556.64 1,556.64 888.3K
13:21 1,556.27 1,556.27 1,555.34 1,555.40 2,847.4K
13:22 1,555.41 1,555.55 1,555.26 1,555.36 1,703.3K
13:23 1,555.68 1,555.68 1,555.17 1,555.28 2,792.2K
13:24 1,555.12 1,555.53 1,555.12 1,555.53 2,746.9K
13:25 1,555.69 1,555.91 1,555.56 1,555.56 502.2K
13:26 1,555.49 1,555.49 1,555.19 1,555.26 56.7K
13:27 1,555.35 1,555.35 1,554.77 1,554.77 2,391.9K
13:28 1,554.80 1,554.84 1,554.07 1,554.07 4,254.1K
13:29 1,553.67 1,553.67 1,553.07 1,553.14 4,211.1K
13:30 1,553.47 1,553.47 1,553.07 1,553.14 2,277.7K
13:31 1,553.30 1,553.30 1,552.92 1,552.92 1,502.6K
13:32 1,552.97 1,553.53 1,552.97 1,553.53 1,596.9K
13:33 1,553.65 1,553.76 1,553.51 1,553.51 1,291.1K
13:34 1,553.71 1,553.71 1,553.55 1,553.55 1,132.3K
13:35 1,553.42 1,553.42 1,553.05 1,553.10 534.4K
13:36 1,553.06 1,554.01 1,553.00 1,553.94 2,486.4K
13:37 1,553.91 1,554.57 1,553.86 1,554.57 550.4K
13:38 1,555.07 1,555.07 1,554.86 1,554.88 860.0K
13:39 1,554.77 1,554.94 1,554.49 1,554.94 2,074.8K
13:40 1,555.12 1,555.26 1,555.12 1,555.25 1,036.2K
13:41 1,555.23 1,555.23 1,555.08 1,555.18 407.4K
13:42 1,555.18 1,555.18 1,555.10 1,555.14 595.8K
13:43 1,555.16 1,555.16 1,554.80 1,554.80 612.2K
13:44 1,554.70 1,554.71 1,554.55 1,554.55 251.6K
13:45 1,554.83 1,554.92 1,554.83 1,554.92 145.5K
13:46 1,555.02 1,555.14 1,554.30 1,554.32 2,767.3K
13:47 1,554.24 1,554.42 1,554.24 1,554.28 2,091.6K
13:48 1,554.17 1,554.29 1,554.15 1,554.29 2,631.1K
13:49 1,554.60 1,554.63 1,554.56 1,554.56 2,487.7K
13:50 1,554.56 1,554.90 1,554.56 1,554.90 1,504.5K
13:51 1,554.69 1,554.83 1,554.65 1,554.65 478.4K
13:52 1,554.73 1,554.73 1,554.20 1,554.50 728.1K
13:53 1,554.18 1,554.18 1,554.07 1,554.14 1,758.1K
13:54 1,554.14 1,554.16 1,554.04 1,554.16 527.4K
13:55 1,553.84 1,554.20 1,553.84 1,553.99 583.3K
13:56 1,553.51 1,553.88 1,553.51 1,553.88 1,165.9K
13:57 1,553.84 1,554.11 1,553.84 1,554.11 476.2K
13:58 1,553.72 1,553.72 1,553.29 1,553.29 985.9K
13:59 1,553.43 1,553.47 1,553.30 1,553.30 229.3K
14:00 1,553.21 1,553.69 1,553.21 1,553.69 2,024.0K
14:01 1,553.78 1,553.80 1,553.67 1,553.67 857.0K
14:02 1,553.61 1,553.73 1,553.61 1,553.73 723.9K
14:03 1,553.50 1,553.80 1,553.50 1,553.79 449.2K
14:04 1,553.79 1,553.91 1,553.55 1,553.91 256.8K
14:05 1,553.79 1,553.79 1,551.24 1,551.24 5,640.1K
14:06 1,550.46 1,550.46 1,547.99 1,547.99 9,721.1K
14:07 1,548.40 1,548.93 1,548.40 1,548.43 5,333.4K
14:08 1,548.74 1,548.84 1,548.67 1,548.74 1,513.8K
14:09 1,548.66 1,548.86 1,548.55 1,548.55 2,000.3K
14:10 1,548.60 1,548.60 1,548.14 1,548.36 1,460.9K
14:11 1,548.33 1,549.10 1,548.33 1,549.10 1,966.5K
14:12 1,550.11 1,552.52 1,550.11 1,552.52 4,356.1K
14:13 1,552.22 1,552.22 1,551.47 1,551.73 1,187.5K
14:14 1,551.93 1,551.93 1,551.61 1,551.81 253.2K
14:15 1,551.75 1,551.75 1,551.39 1,551.40 366.1K
14:16 1,551.21 1,551.31 1,550.67 1,550.67 1,155.7K
14:17 1,550.82 1,550.87 1,550.40 1,550.40 2,577.1K
14:18 1,550.43 1,550.80 1,550.43 1,550.80 1,264.0K
14:19 1,551.03 1,551.37 1,550.74 1,550.74 1,767.9K
14:20 1,550.70 1,550.98 1,550.70 1,550.95 309.9K
14:21 1,550.87 1,551.40 1,550.87 1,551.30 497.5K
14:22 1,551.13 1,551.87 1,551.13 1,551.84 10,173.7K
14:23 1,551.93 1,552.68 1,551.93 1,552.68 1,838.2K
14:24 1,552.67 1,552.98 1,552.55 1,552.98 103.2K
14:25 1,552.96 1,553.21 1,552.96 1,553.21 678.8K
14:26 1,553.90 1,554.82 1,553.90 1,554.49 7,139.8K
14:27 1,554.63 1,554.72 1,554.02 1,554.72 4,698.7K
14:28 1,554.79 1,554.86 1,554.79 1,554.86 694.9K
14:29 1,555.22 1,555.26 1,555.19 1,555.23 1,249.2K
14:30 1,555.25 1,556.42 1,555.25 1,556.42 1,404.1K
14:31 1,556.45 1,556.45 1,555.62 1,555.62 1,088.5K
14:32 1,555.34 1,555.34 1,555.11 1,555.11 571.1K
14:33 1,554.99 1,555.09 1,554.86 1,554.86 594.9K
14:34 1,554.68 1,554.68 1,554.62 1,554.62 250.5K
14:35 1,554.62 1,554.70 1,554.62 1,554.65 348.4K
14:36 1,554.69 1,554.69 1,554.52 1,554.52 286.4K
14:37 1,554.49 1,554.57 1,554.39 1,554.39 249.8K
14:38 1,554.04 1,554.04 1,553.78 1,553.86 7,086.0K
14:39 1,553.89 1,553.97 1,553.74 1,553.80 1,943.3K
14:40 1,553.64 1,553.98 1,553.64 1,553.98 1,416.4K
14:41 1,553.85 1,553.85 1,553.69 1,553.72 919.2K
14:42 1,553.63 1,553.63 1,553.39 1,553.39 463.3K
14:43 1,553.48 1,553.48 1,553.21 1,553.36 157.9K
14:44 1,553.43 1,553.52 1,553.21 1,553.52 1,123.2K
14:45 1,553.44 1,553.78 1,553.34 1,553.78 543.2K
14:46 1,553.75 1,554.01 1,553.59 1,553.98 33.0K
14:47 1,554.05 1,554.05 1,553.79 1,553.79 731.6K
14:48 1,553.86 1,554.67 1,553.86 1,554.67 1,294.2K
14:49 1,554.70 1,554.70 1,554.30 1,554.30 386.5K
14:50 1,554.84 1,554.84 1,554.41 1,554.41 4,141.4K
14:51 1,554.37 1,554.37 1,553.90 1,554.18 916.2K
14:52 1,553.95 1,553.95 1,553.49 1,553.53 2,256.6K
14:53 1,553.57 1,553.58 1,553.06 1,553.58 2,100.4K
14:54 1,553.25 1,553.27 1,552.49 1,552.49 3,560.8K
14:55 1,552.34 1,552.34 1,551.85 1,551.85 1,354.0K
14:56 1,551.76 1,551.92 1,551.76 1,551.92 2,899.3K
14:57 1,552.10 1,552.10 1,551.70 1,551.75 1,525.9K
14:58 1,551.45 1,551.54 1,551.33 1,551.54 668.1K
14:59 1,551.75 1,551.84 1,551.75 1,551.84 193.8K
15:00 1,551.80 1,552.23 1,551.80 1,552.23 533.2K
15:01 1,552.46 1,553.43 1,552.46 1,553.43 1,039.9K
15:02 1,553.74 1,553.74 1,553.58 1,553.66 1,209.0K
15:03 1,553.40 1,553.55 1,553.40 1,553.55 479.9K
15:04 1,553.60 1,553.71 1,553.20 1,553.20 896.7K
15:05 1,553.43 1,553.51 1,553.43 1,553.43 331.4K
15:06 1,553.43 1,553.59 1,553.43 1,553.59 94.2K
15:07 1,553.41 1,553.49 1,553.20 1,553.20 643.5K
15:08 1,553.32 1,553.36 1,553.22 1,553.32 311.6K
15:09 1,553.31 1,553.31 1,552.87 1,553.05 175.7K
15:10 1,553.18 1,553.18 1,548.25 1,548.40 10,965.1K
15:11 1,548.33 1,548.63 1,548.33 1,548.56 599.5K
15:12 1,548.77 1,549.10 1,548.77 1,549.09 1,451.1K
15:13 1,548.99 1,548.99 1,548.18 1,548.18 2,704.4K
15:14 1,547.88 1,548.23 1,547.83 1,548.23 2,028.5K
15:15 1,547.40 1,547.40 1,546.13 1,546.13 7,018.2K
15:16 1,545.66 1,545.66 1,544.02 1,544.02 14,278.3K
15:17 1,543.22 1,543.22 1,541.18 1,541.76 20,731.9K
15:18 1,542.20 1,543.18 1,542.14 1,543.18 5,961.7K
15:19 1,543.20 1,543.34 1,542.72 1,543.34 3,315.0K
15:20 1,543.56 1,543.56 1,542.99 1,543.36 6,469.1K
15:21 1,543.33 1,544.00 1,543.30 1,543.83 2,671.0K
15:22 1,541.17 1,541.17 1,539.67 1,539.99 9,662.7K
15:23 1,539.72 1,542.81 1,539.72 1,541.92 4,770.7K
15:24 1,539.73 1,539.73 1,535.79 1,536.78 15,778.9K
15:25 1,537.33 1,538.55 1,537.33 1,538.55 6,448.9K
15:26 1,539.70 1,541.18 1,539.70 1,541.18 6,785.3K
15:27 1,540.75 1,541.72 1,540.64 1,541.08 5,757.0K
15:28 1,541.52 1,542.96 1,541.52 1,542.29 5,812.2K
15:29 1,541.35 1,541.35 1,539.19 1,539.73 4,915.2K
15:30 1,539.66 1,541.31 1,539.66 1,541.21 2,849.3K
15:31 1,541.48 1,541.48 1,541.21 1,541.47 3,489.8K
15:32 1,540.17 1,542.39 1,540.17 1,542.23 5,498.1K
15:33 1,541.70 1,541.70 1,540.26 1,541.30 2,958.5K
15:34 1,539.91 1,539.97 1,539.08 1,539.97 3,298.9K
15:35 1,539.87 1,540.59 1,539.87 1,540.59 2,328.3K
15:36 1,539.10 1,539.44 1,539.10 1,539.32 6,000.5K
15:37 1,539.26 1,539.26 1,538.06 1,538.06 2,364.9K
15:38 1,538.15 1,538.15 1,537.79 1,537.87 3,683.2K
15:39 1,537.64 1,538.35 1,537.64 1,538.28 8,158.7K
15:40 1,538.48 1,539.88 1,538.48 1,539.81 6,615.6K
15:41 1,538.57 1,539.80 1,538.57 1,539.80 2,191.0K
15:42 1,538.91 1,539.93 1,538.91 1,539.81 5,733.9K
15:43 1,539.44 1,539.44 1,537.62 1,537.62 6,923.8K
15:44 1,537.74 1,538.55 1,537.24 1,538.55 17,107.6K
15:45 1,538.74 1,538.74 1,538.12 1,538.20 8,321.9K
15:46 1,538.21 1,538.71 1,538.08 1,538.71 4,230.7K
15:47 1,538.81 1,539.05 1,538.81 1,539.05 3,020.4K
15:48 1,539.35 1,539.66 1,539.26 1,539.66 510.3K
15:49 1,539.39 1,539.45 1,539.30 1,539.45 3,195.9K
15:50 1,537.50 1,538.18 1,537.16 1,538.18 4,543.2K
15:51 1,538.55 1,538.55 1,538.33 1,538.33 1,047.2K
15:52 1,538.03 1,538.47 1,538.03 1,538.36 612.7K
15:53 1,538.55 1,538.55 1,538.31 1,538.54 1,997.7K
15:54 1,538.76 1,538.81 1,538.43 1,538.43 914.5K
15:55 1,538.62 1,539.54 1,538.62 1,539.06 4,284.8K
15:56 1,539.06 1,539.06 1,535.09 1,535.09 9,510.5K
15:57 1,535.43 1,535.43 1,534.91 1,534.91 3,507.1K
15:58 1,534.63 1,534.82 1,532.53 1,532.62 13,992.1K
15:59 1,532.15 1,533.72 1,532.15 1,533.72 5,441.0K
16:00 1,533.26 1,533.26 1,531.62 1,531.62 7,750.0K
16:01 1,531.67 1,531.67 1,531.23 1,531.49 7,449.0K
16:02 1,532.54 1,533.37 1,532.02 1,533.37 2,855.0K
16:03 1,532.73 1,532.73 1,530.89 1,530.89 5,592.7K
16:04 1,530.35 1,531.35 1,530.35 1,531.35 3,081.2K
16:05 1,531.48 1,531.57 1,531.07 1,531.07 1,954.2K
16:06 1,531.45 1,531.45 1,530.34 1,530.34 4,570.8K
16:07 1,529.98 1,531.29 1,529.98 1,531.29 4,985.1K
16:08 1,531.76 1,533.76 1,531.76 1,533.76 6,464.3K
16:09 1,533.80 1,533.80 1,532.86 1,532.86 2,153.2K
16:10 1,533.14 1,533.14 1,531.21 1,531.21 4,962.6K
16:11 1,530.77 1,531.01 1,530.69 1,530.69 8,887.0K
16:12 1,530.17 1,530.52 1,529.76 1,530.52 5,903.8K
16:13 1,530.67 1,530.67 1,530.31 1,530.31 6,218.5K
16:14 1,530.01 1,530.01 1,528.80 1,528.80 5,783.5K
16:15 1,528.77 1,529.58 1,528.58 1,529.58 7,538.7K
16:16 1,529.66 1,530.52 1,529.66 1,530.48 6,448.7K
16:17 1,530.17 1,531.09 1,529.40 1,529.53 6,403.3K
16:18 1,530.00 1,530.45 1,530.00 1,530.13 3,611.8K
16:19 1,529.99 1,531.50 1,529.99 1,531.50 4,125.7K
16:20 1,531.78 1,534.58 1,530.88 1,534.58 7,146.3K
16:21 1,534.80 1,535.46 1,534.80 1,535.46 5,761.6K
16:22 1,536.02 1,536.02 1,535.43 1,535.77 2,549.8K
16:23 1,537.76 1,537.76 1,536.11 1,536.38 3,808.7K
16:24 1,536.27 1,539.36 1,536.27 1,539.36 4,241.6K
16:25 1,539.62 1,539.62 1,537.87 1,538.36 5,538.6K
16:26 1,537.57 1,538.20 1,537.57 1,538.20 2,370.8K
16:27 1,537.71 1,538.99 1,537.71 1,538.99 2,065.9K
16:28 1,538.61 1,539.08 1,538.61 1,539.05 923.3K
16:29 1,540.92 1,542.48 1,540.92 1,542.48 4,527.9K
16:30 1,543.19 1,544.52 1,543.19 1,544.52 16,617.3K
16:31 1,544.17 1,544.96 1,544.17 1,544.69 3,800.5K
16:32 1,544.77 1,544.77 1,543.96 1,543.96 2,716.2K
16:33 1,543.83 1,544.77 1,543.83 1,544.59 2,723.1K
16:34 1,544.60 1,549.78 1,544.60 1,549.78 8,790.3K
16:35 1,553.91 1,555.57 1,553.91 1,555.57 21,113.3K
16:36 1,557.45 1,566.12 1,557.45 1,565.44 71,193.6K
16:37 1,565.92 1,565.92 1,563.69 1,563.89 27,292.3K
16:38 1,563.00 1,563.00 1,561.49 1,561.62 11,800.0K
16:39 1,560.65 1,560.65 1,559.48 1,559.76 11,575.5K
16:40 1,559.96 1,562.61 1,559.96 1,562.61 14,518.2K
16:41 1,565.41 1,565.41 1,562.23 1,562.60 14,702.3K
16:42 1,562.40 1,562.82 1,562.35 1,562.35 4,272.0K
16:43 1,562.57 1,562.57 1,559.95 1,559.95 10,841.1K
16:44 1,559.05 1,562.33 1,559.05 1,562.33 4,941.4K
16:45 1,562.20 1,564.97 1,562.20 1,562.79 15,638.3K
16:46 1,562.40 1,562.40 1,561.28 1,561.53 11,071.8K
16:47 1,561.76 1,562.73 1,561.02 1,561.02 5,832.7K
16:48 1,562.39 1,563.27 1,562.39 1,563.27 4,116.7K
16:49 1,563.51 1,564.31 1,562.69 1,562.69 3,162.5K
16:50 1,562.96 1,564.40 1,562.96 1,564.40 3,605.7K
16:51 1,564.31 1,564.31 1,563.94 1,563.94 1,933.3K
16:52 1,563.82 1,564.81 1,563.79 1,563.89 3,262.3K
16:53 1,563.06 1,564.12 1,563.06 1,563.74 5,112.2K
16:54 1,563.39 1,563.50 1,563.09 1,563.27 3,285.1K
16:55 1,562.41 1,563.19 1,562.41 1,563.19 3,330.7K
16:56 1,563.91 1,564.04 1,563.52 1,563.52 6,703.5K
16:57 1,562.73 1,563.24 1,562.73 1,563.03 5,399.6K
16:58 1,562.46 1,562.99 1,562.46 1,562.99 1,834.3K
16:59 1,563.13 1,563.16 1,562.77 1,562.77 988.3K
17:00 1,562.04 1,562.38 1,561.58 1,562.38 2,593.6K
17:01 1,562.76 1,564.07 1,562.68 1,563.77 2,822.6K
17:02 1,563.85 1,564.78 1,563.75 1,564.78 2,848.4K
17:03 1,565.43 1,566.51 1,565.43 1,566.51 4,367.5K
17:04 1,565.98 1,565.98 1,565.58 1,565.79 3,836.7K
17:05 1,565.61 1,565.81 1,565.42 1,565.81 4,030.4K
17:06 1,565.90 1,566.41 1,565.90 1,566.41 2,673.3K
17:07 1,565.69 1,565.69 1,564.85 1,564.85 2,009.6K
17:08 1,563.82 1,563.82 1,562.89 1,563.38 4,367.4K
17:09 1,563.13 1,563.45 1,563.13 1,563.18 1,290.0K
17:10 1,563.18 1,564.25 1,563.18 1,564.15 2,277.3K
17:11 1,563.90 1,563.91 1,563.57 1,563.57 875.0K
17:12 1,563.60 1,563.66 1,563.36 1,563.36 1,315.4K
17:13 1,562.77 1,562.93 1,562.45 1,562.45 2,989.0K
17:14 1,562.13 1,563.29 1,562.13 1,563.29 2,242.5K
17:15 1,563.86 1,563.86 1,563.57 1,563.57 1,702.3K
17:16 1,562.90 1,562.96 1,562.73 1,562.77 420.6K
17:17 1,562.28 1,563.27 1,562.28 1,563.19 923.9K
17:18 1,562.98 1,562.98 1,562.60 1,562.66 432.8K
17:19 1,562.92 1,563.34 1,562.92 1,563.34 1,061.5K
17:20 1,563.91 1,564.22 1,563.58 1,564.22 4,804.8K
17:21 1,564.93 1,565.30 1,564.84 1,564.84 3,165.5K
17:22 1,564.91 1,565.26 1,564.68 1,565.26 4,773.6K
17:23 1,565.89 1,566.21 1,565.43 1,565.43 4,756.4K
17:24 1,565.64 1,565.64 1,564.65 1,564.85 1,775.4K
17:25 1,564.85 1,564.85 1,564.10 1,564.10 738.2K
17:26 1,563.97 1,564.20 1,563.97 1,564.20 1,887.4K
17:27 1,564.20 1,564.39 1,564.20 1,564.38 1,201.2K
17:28 1,564.11 1,564.11 1,564.04 1,564.09 2,053.7K
17:29 1,564.16 1,564.81 1,564.16 1,564.36 3,401.3K
17:30 1,564.29 1,564.86 1,564.29 1,564.45 2,680.0K
17:31 1,564.44 1,564.63 1,564.17 1,564.36 1,951.5K
17:32 1,564.89 1,564.89 1,564.52 1,564.52 1,100.0K
17:33 1,564.68 1,564.72 1,564.41 1,564.41 719.2K
17:34 1,564.49 1,564.49 1,564.09 1,564.09 639.8K
17:35 1,564.09 1,564.26 1,563.39 1,563.39 1,175.7K
17:36 1,563.57 1,563.58 1,562.77 1,562.77 1,377.0K
17:37 1,562.84 1,563.51 1,562.84 1,563.45 599.4K
17:38 1,563.02 1,563.02 1,562.03 1,562.13 1,952.5K
17:39 1,562.05 1,562.25 1,561.24 1,561.24 2,954.8K
17:40 1,561.33 1,562.63 1,561.33 1,562.10 3,246.3K
17:41 1,561.97 1,561.97 1,561.39 1,561.41 948.4K
17:42 1,561.36 1,561.36 1,560.85 1,561.36 1,141.4K
17:43 1,561.30 1,561.30 1,560.79 1,560.79 1,062.1K
17:44 1,560.63 1,560.72 1,560.61 1,560.72 1,923.1K
17:45 1,560.31 1,560.31 1,559.59 1,559.59 2,489.9K
17:46 1,557.54 1,557.54 1,556.42 1,556.85 4,306.4K
17:47 1,556.80 1,556.80 1,556.47 1,556.57 2,108.1K
17:48 1,556.42 1,557.88 1,556.42 1,557.85 1,286.9K
17:49 1,558.64 1,558.71 1,558.49 1,558.56 1,389.2K
17:50 1,558.42 1,558.62 1,558.30 1,558.59 1,774.7K
17:51 1,558.70 1,558.77 1,558.60 1,558.60 390.5K
17:52 1,558.36 1,558.51 1,558.24 1,558.24 710.7K
17:53 1,558.42 1,558.45 1,558.26 1,558.45 107.9K
17:54 1,558.59 1,558.67 1,558.01 1,558.67 956.4K
17:55 1,558.63 1,558.78 1,558.48 1,558.48 386.0K
17:56 1,557.96 1,558.22 1,557.96 1,558.16 311.7K
17:57 1,558.36 1,558.49 1,558.36 1,558.49 344.5K
17:58 1,558.07 1,558.76 1,557.89 1,558.76 1,688.4K
17:59 1,558.78 1,558.78 1,558.18 1,558.21 665.8K
18:00 1,558.43 1,559.84 1,558.43 1,559.71 2,735.9K
18:01 1,560.29 1,560.80 1,560.29 1,560.80 1,391.3K
18:02 1,560.91 1,561.10 1,560.91 1,560.97 507.0K
18:03 1,560.46 1,560.67 1,560.43 1,560.43 1,084.7K
18:04 1,560.47 1,560.47 1,559.78 1,559.78 691.0K
18:05 1,559.54 1,559.54 1,559.19 1,559.19 326.3K
18:06 1,559.12 1,559.56 1,558.93 1,559.53 589.2K
18:07 1,559.49 1,559.49 1,559.11 1,559.11 748.8K
18:08 1,559.29 1,559.29 1,557.74 1,557.74 11,068.7K
18:09 1,557.99 1,558.17 1,557.48 1,557.48 5,780.5K
18:10 1,557.38 1,557.70 1,557.22 1,557.22 1,743.2K
18:11 1,557.35 1,557.45 1,556.95 1,556.95 1,962.4K
18:12 1,556.77 1,557.00 1,556.44 1,557.00 1,062.2K
18:13 1,557.03 1,557.09 1,556.95 1,556.95 210.8K
18:14 1,557.06 1,557.14 1,557.04 1,557.14 237.2K
18:15 1,557.23 1,557.43 1,557.23 1,557.43 17.8K
18:16 1,557.55 1,557.55 1,557.23 1,557.43 442.9K
18:17 1,557.31 1,557.31 1,556.96 1,557.27 126.2K
18:18 1,557.24 1,557.24 1,556.75 1,556.75 708.2K
18:19 1,556.79 1,556.79 1,556.14 1,556.14 627.0K
18:20 1,556.13 1,556.78 1,556.13 1,556.78 967.3K
18:21 1,557.31 1,557.31 1,557.12 1,557.18 616.6K
18:22 1,557.23 1,559.42 1,557.23 1,558.84 2,355.7K
18:23 1,559.34 1,559.34 1,558.38 1,558.49 656.2K
18:24 1,558.41 1,558.41 1,557.66 1,557.66 1,043.5K
18:25 1,557.74 1,558.03 1,557.74 1,557.93 906.5K
18:26 1,557.93 1,558.29 1,557.40 1,557.40 969.9K
18:27 1,557.42 1,557.42 1,557.25 1,557.27 139.5K
18:28 1,557.25 1,557.36 1,557.18 1,557.18 1,710.1K
18:29 1,556.80 1,557.06 1,556.80 1,556.81 959.6K
18:30 1,556.36 1,558.91 1,556.36 1,558.91 8,932.8K
18:31 1,558.47 1,558.47 1,557.79 1,557.79 1,636.1K
18:32 1,558.74 1,558.98 1,558.67 1,558.98 1,418.0K
18:33 1,558.71 1,558.75 1,558.45 1,558.51 1,389.0K
18:34 1,558.42 1,558.51 1,558.38 1,558.51 993.5K
18:35 1,558.72 1,558.72 1,558.20 1,558.20 2,894.9K
18:36 1,557.69 1,557.90 1,557.55 1,557.64 6,564.0K
18:37 1,557.29 1,557.44 1,557.18 1,557.44 2,409.5K
18:38 1,557.33 1,557.89 1,557.23 1,557.23 4,800.0K
18:39 1,557.50 1,557.50 1,557.12 1,557.12 2,494.1K
18:40 1,557.67 1,557.67 1,557.67 1,557.67 870.8K
18:51 1,555.37 1,555.37 1,555.37 1,555.37 13,173.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음