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 1,566.76 1,566.76 1,564.59 1,564.59 25.3K
09:51 1,563.64 1,563.64 1,563.33 1,563.64 368.9K
09:52 1,563.60 1,563.60 1,563.36 1,563.36 377.9K
09:53 1,563.46 1,563.79 1,563.46 1,563.79 239.3K
09:54 1,563.60 1,563.81 1,563.55 1,563.55 228.5K
09:55 1,563.73 1,563.73 1,562.87 1,562.87 841.3K
09:56 1,562.96 1,563.42 1,562.96 1,563.23 106.7K
09:57 1,563.23 1,563.30 1,563.23 1,563.30 65.5K
09:58 1,563.30 1,563.41 1,563.16 1,563.16 319.4K
09:59 1,563.21 1,563.61 1,563.21 1,563.61 391.6K
10:00 1,563.96 1,563.96 1,563.15 1,563.36 1,358.4K
10:01 1,563.42 1,563.53 1,562.95 1,562.95 1,057.2K
10:02 1,562.87 1,562.87 1,562.31 1,562.37 1,567.2K
10:03 1,562.13 1,562.39 1,562.04 1,562.39 971.6K
10:04 1,562.33 1,562.33 1,560.33 1,560.33 5,395.4K
10:05 1,560.36 1,560.36 1,559.89 1,559.89 2,389.6K
10:06 1,559.91 1,560.19 1,559.91 1,560.19 675.8K
10:07 1,559.83 1,560.29 1,559.83 1,560.29 2,129.2K
10:08 1,560.72 1,560.98 1,559.82 1,559.82 5,605.0K
10:09 1,559.88 1,560.14 1,559.88 1,559.99 1,375.6K
10:10 1,560.02 1,560.02 1,559.62 1,559.62 1,156.1K
10:11 1,559.94 1,560.02 1,559.94 1,559.95 673.7K
10:12 1,559.87 1,560.12 1,559.87 1,559.91 780.6K
10:13 1,560.68 1,560.70 1,560.13 1,560.13 2,076.0K
10:14 1,560.39 1,561.10 1,560.39 1,560.97 478.8K
10:15 1,560.88 1,561.72 1,560.76 1,561.72 5,598.3K
10:16 1,561.40 1,561.75 1,561.40 1,561.66 2,116.2K
10:17 1,561.19 1,561.54 1,561.19 1,561.40 1,958.3K
10:18 1,561.31 1,561.31 1,560.54 1,560.54 2,374.0K
10:19 1,560.05 1,560.19 1,560.05 1,560.07 3,054.1K
10:20 1,560.59 1,560.66 1,560.45 1,560.45 2,526.3K
10:21 1,561.03 1,561.03 1,560.23 1,560.23 4,771.9K
10:22 1,559.97 1,560.24 1,559.48 1,559.48 3,331.4K
10:23 1,559.19 1,559.19 1,559.03 1,559.03 1,791.5K
10:24 1,558.95 1,559.13 1,558.73 1,558.82 2,626.8K
10:25 1,558.80 1,558.80 1,558.44 1,558.44 905.6K
10:26 1,558.43 1,558.65 1,558.43 1,558.65 998.0K
10:27 1,558.71 1,558.89 1,558.70 1,558.70 169.1K
10:28 1,558.44 1,558.69 1,558.22 1,558.69 875.6K
10:29 1,559.12 1,559.12 1,558.69 1,558.69 1,150.0K
10:30 1,558.61 1,558.61 1,557.60 1,557.89 3,500.9K
10:31 1,557.81 1,558.04 1,557.81 1,557.94 1,223.7K
10:32 1,557.64 1,558.45 1,557.64 1,558.45 1,459.2K
10:33 1,558.15 1,558.15 1,557.52 1,557.52 4,584.2K
10:34 1,558.59 1,559.08 1,558.45 1,558.45 1,689.1K
10:35 1,558.05 1,558.39 1,558.05 1,558.27 1,047.0K
10:36 1,558.58 1,558.58 1,558.13 1,558.18 1,093.3K
10:37 1,557.61 1,558.42 1,557.48 1,558.42 1,965.6K
10:38 1,558.52 1,558.52 1,557.99 1,557.99 991.1K
10:39 1,558.36 1,558.49 1,558.36 1,558.42 222.4K
10:40 1,558.15 1,558.44 1,558.10 1,558.20 1,417.2K
10:41 1,558.34 1,558.51 1,558.29 1,558.51 1,140.7K
10:42 1,558.44 1,558.44 1,558.27 1,558.39 1,127.7K
10:43 1,558.25 1,558.25 1,557.83 1,557.83 2,511.0K
10:44 1,557.45 1,557.57 1,557.45 1,557.55 2,544.2K
10:45 1,557.51 1,557.84 1,557.51 1,557.84 428.2K
10:46 1,557.69 1,557.88 1,557.69 1,557.88 638.6K
10:47 1,557.90 1,557.94 1,557.36 1,557.41 4,386.4K
10:48 1,557.43 1,557.71 1,557.43 1,557.66 738.1K
10:49 1,557.83 1,558.18 1,557.83 1,558.13 1,637.7K
10:50 1,558.02 1,558.41 1,558.02 1,558.28 4,885.8K
10:51 1,558.26 1,558.72 1,558.26 1,558.69 2,819.6K
10:52 1,558.37 1,558.37 1,557.75 1,558.14 1,145.1K
10:53 1,558.34 1,558.59 1,558.16 1,558.59 2,118.4K
10:54 1,558.47 1,558.90 1,558.47 1,558.90 2,483.1K
10:55 1,558.28 1,559.00 1,557.85 1,558.80 2,504.0K
10:56 1,557.90 1,557.96 1,557.83 1,557.96 6,327.2K
10:57 1,557.95 1,558.37 1,557.95 1,558.07 1,321.4K
10:58 1,557.93 1,557.93 1,557.58 1,557.58 6,433.8K
10:59 1,557.44 1,557.44 1,557.15 1,557.30 2,222.0K
11:00 1,557.23 1,557.23 1,556.76 1,556.76 1,683.8K
11:01 1,556.49 1,557.21 1,556.49 1,557.10 4,280.4K
11:02 1,557.28 1,557.28 1,556.95 1,557.15 6,188.8K
11:03 1,557.21 1,557.42 1,556.65 1,557.42 6,798.0K
11:04 1,557.18 1,557.51 1,557.16 1,557.51 1,082.3K
11:05 1,557.32 1,557.32 1,556.83 1,556.87 1,897.8K
11:06 1,556.94 1,557.41 1,556.89 1,557.41 2,533.2K
11:07 1,557.63 1,557.83 1,557.53 1,557.53 2,126.8K
11:08 1,557.77 1,557.77 1,557.22 1,557.22 1,651.7K
11:09 1,557.19 1,557.65 1,557.09 1,557.65 2,040.6K
11:10 1,557.72 1,558.02 1,557.72 1,558.02 1,213.2K
11:11 1,557.93 1,558.18 1,557.93 1,557.93 951.6K
11:12 1,557.86 1,557.86 1,557.78 1,557.82 965.5K
11:13 1,557.81 1,557.97 1,557.81 1,557.97 235.7K
11:14 1,557.94 1,557.96 1,557.64 1,557.96 830.0K
11:15 1,558.05 1,558.05 1,557.73 1,557.87 2,307.5K
11:16 1,557.54 1,557.54 1,557.11 1,557.11 1,010.4K
11:17 1,557.00 1,557.03 1,556.79 1,556.79 2,175.5K
11:18 1,556.58 1,556.71 1,556.54 1,556.54 2,361.4K
11:19 1,556.78 1,556.78 1,556.72 1,556.72 1,292.6K
11:20 1,556.71 1,556.71 1,556.05 1,556.05 7,845.2K
11:21 1,556.46 1,556.62 1,556.30 1,556.30 1,551.8K
11:22 1,556.20 1,556.40 1,556.20 1,556.28 926.2K
11:23 1,556.31 1,556.39 1,556.19 1,556.25 737.4K
11:24 1,555.98 1,556.17 1,555.79 1,556.17 459.3K
11:25 1,556.08 1,556.65 1,556.08 1,556.65 939.4K
11:26 1,556.45 1,556.45 1,556.01 1,556.08 1,571.1K
11:27 1,556.11 1,556.58 1,556.11 1,556.47 1,386.8K
11:28 1,556.76 1,556.76 1,556.35 1,556.43 728.3K
11:29 1,556.23 1,556.23 1,555.92 1,555.92 1,387.6K
11:30 1,555.94 1,556.39 1,555.89 1,556.39 1,565.2K
11:31 1,556.53 1,556.53 1,555.98 1,556.53 3,645.0K
11:32 1,556.28 1,556.78 1,556.28 1,556.67 1,368.5K
11:33 1,556.43 1,556.43 1,555.93 1,556.07 1,692.4K
11:34 1,556.02 1,556.58 1,556.02 1,556.36 1,134.2K
11:35 1,556.21 1,556.28 1,556.13 1,556.28 1,009.9K
11:36 1,556.43 1,556.43 1,555.97 1,555.97 1,315.3K
11:37 1,556.10 1,556.10 1,555.67 1,555.67 466.2K
11:38 1,556.16 1,556.16 1,555.51 1,555.58 444.9K
11:39 1,555.30 1,555.43 1,555.30 1,555.33 2,263.2K
11:40 1,555.16 1,555.38 1,555.16 1,555.38 690.0K
11:41 1,555.27 1,555.27 1,554.90 1,554.90 601.8K
11:42 1,555.00 1,555.14 1,555.00 1,555.14 827.5K
11:43 1,555.16 1,555.16 1,555.03 1,555.11 356.7K
11:44 1,555.50 1,555.50 1,555.46 1,555.46 911.0K
11:45 1,555.49 1,555.51 1,555.01 1,555.01 326.1K
11:46 1,555.21 1,555.44 1,555.16 1,555.44 1,134.3K
11:47 1,555.40 1,555.45 1,555.08 1,555.08 2,494.3K
11:48 1,555.04 1,555.58 1,555.04 1,555.58 1,753.5K
11:49 1,555.77 1,555.93 1,555.77 1,555.93 1,077.5K
11:50 1,555.97 1,556.06 1,555.97 1,556.01 645.3K
11:51 1,555.88 1,555.92 1,555.77 1,555.92 322.0K
11:52 1,555.79 1,555.79 1,555.69 1,555.69 943.8K
11:53 1,555.52 1,555.58 1,554.83 1,554.83 10,562.6K
11:54 1,554.94 1,554.94 1,554.83 1,554.90 1,119.4K
11:55 1,554.90 1,555.26 1,554.84 1,555.26 3,420.7K
11:56 1,555.26 1,555.36 1,555.26 1,555.31 1,149.3K
11:57 1,555.17 1,555.17 1,554.94 1,554.94 346.5K
11:58 1,554.88 1,554.98 1,554.87 1,554.98 271.0K
11:59 1,554.90 1,555.07 1,554.60 1,554.60 758.9K
12:00 1,554.84 1,554.84 1,554.59 1,554.60 2,115.5K
12:01 1,554.43 1,554.43 1,554.36 1,554.36 2,500.3K
12:02 1,554.55 1,554.55 1,554.23 1,554.34 878.2K
12:03 1,554.44 1,554.44 1,554.38 1,554.42 155.2K
12:04 1,554.42 1,554.42 1,554.31 1,554.31 1,234.2K
12:05 1,554.41 1,554.47 1,554.41 1,554.47 542.9K
12:06 1,554.61 1,554.74 1,554.61 1,554.72 664.4K
12:07 1,554.71 1,555.00 1,554.71 1,554.88 206.2K
12:08 1,555.09 1,555.10 1,554.83 1,554.83 280.2K
12:09 1,554.65 1,554.67 1,554.57 1,554.57 142.2K
12:10 1,554.57 1,554.61 1,554.55 1,554.61 329.7K
12:11 1,554.69 1,554.69 1,554.30 1,554.30 2,493.4K
12:12 1,554.30 1,554.30 1,554.06 1,554.06 715.3K
12:13 1,553.95 1,553.95 1,553.67 1,553.67 647.8K
12:14 1,553.91 1,554.06 1,553.91 1,554.06 246.1K
12:15 1,553.98 1,554.13 1,553.74 1,553.74 685.1K
12:16 1,553.70 1,553.96 1,553.70 1,553.96 2,344.2K
12:17 1,553.97 1,554.16 1,553.89 1,554.16 348.3K
12:18 1,553.96 1,554.33 1,553.96 1,554.33 507.5K
12:19 1,554.20 1,554.55 1,554.15 1,554.55 1,356.7K
12:20 1,554.45 1,554.48 1,554.27 1,554.27 5,120.2K
12:21 1,554.54 1,554.59 1,554.28 1,554.59 445.4K
12:22 1,554.54 1,554.71 1,554.54 1,554.59 768.7K
12:23 1,554.98 1,555.35 1,554.98 1,555.35 6,562.5K
12:24 1,555.40 1,555.40 1,555.33 1,555.33 306.3K
12:25 1,555.46 1,555.48 1,555.38 1,555.38 920.1K
12:26 1,555.34 1,555.52 1,555.32 1,555.32 748.1K
12:27 1,555.25 1,555.27 1,555.11 1,555.27 969.5K
12:28 1,555.27 1,555.40 1,555.27 1,555.31 751.8K
12:29 1,555.61 1,555.61 1,555.29 1,555.29 1,339.0K
12:30 1,555.37 1,555.59 1,555.35 1,555.59 835.9K
12:31 1,555.33 1,555.46 1,555.33 1,555.46 394.0K
12:32 1,555.37 1,555.37 1,555.22 1,555.24 170.2K
12:33 1,555.20 1,555.29 1,554.93 1,554.93 1,551.2K
12:34 1,554.84 1,554.97 1,554.84 1,554.93 620.9K
12:35 1,555.26 1,555.62 1,555.26 1,555.53 1,454.5K
12:36 1,555.40 1,555.40 1,554.95 1,555.06 3,254.0K
12:37 1,555.06 1,555.54 1,555.06 1,555.54 4,081.8K
12:38 1,555.54 1,555.54 1,555.34 1,555.34 624.8K
12:39 1,555.19 1,555.19 1,554.78 1,555.06 1,278.1K
12:40 1,555.11 1,555.19 1,555.05 1,555.19 540.4K
12:41 1,555.19 1,555.19 1,554.99 1,555.07 117.5K
12:42 1,555.07 1,555.19 1,555.07 1,555.19 448.6K
12:43 1,555.24 1,555.65 1,555.24 1,555.55 631.4K
12:44 1,555.65 1,555.65 1,555.37 1,555.41 176.3K
12:45 1,555.35 1,555.70 1,555.35 1,555.70 103.5K
12:46 1,555.65 1,555.67 1,555.60 1,555.64 621.6K
12:47 1,556.11 1,556.31 1,556.11 1,556.21 2,029.2K
12:48 1,556.04 1,556.23 1,555.76 1,555.83 626.4K
12:49 1,555.83 1,556.63 1,555.83 1,556.63 1,223.8K
12:50 1,556.45 1,556.55 1,556.44 1,556.44 1,149.0K
12:51 1,556.35 1,556.47 1,556.21 1,556.47 387.1K
12:52 1,556.47 1,556.78 1,556.47 1,556.78 915.0K
12:53 1,556.93 1,557.27 1,556.93 1,557.27 638.1K
12:54 1,557.14 1,557.40 1,557.14 1,557.40 440.3K
12:55 1,557.49 1,557.49 1,557.16 1,557.16 1,458.3K
12:56 1,557.39 1,557.39 1,557.08 1,557.10 702.9K
12:57 1,557.18 1,557.18 1,556.87 1,556.87 906.0K
12:58 1,557.10 1,557.10 1,556.93 1,556.95 450.3K
12:59 1,557.05 1,557.16 1,557.01 1,557.16 144.0K
13:00 1,556.85 1,556.85 1,556.72 1,556.74 444.5K
13:01 1,556.35 1,556.44 1,556.35 1,556.44 691.9K
13:02 1,556.44 1,556.69 1,556.37 1,556.63 471.3K
13:03 1,556.41 1,556.41 1,556.41 1,556.41 182.5K
13:04 1,556.24 1,556.27 1,556.08 1,556.15 83.6K
13:05 1,556.23 1,556.52 1,556.23 1,556.52 191.5K
13:06 1,556.46 1,556.53 1,556.36 1,556.53 537.0K
13:07 1,556.53 1,556.71 1,556.53 1,556.58 2,192.2K
13:08 1,556.81 1,556.83 1,556.78 1,556.78 1,920.6K
13:09 1,556.58 1,556.58 1,556.21 1,556.21 284.0K
13:10 1,556.11 1,556.11 1,556.06 1,556.08 1,633.0K
13:11 1,555.92 1,556.32 1,555.92 1,556.29 231.6K
13:12 1,556.29 1,556.54 1,556.27 1,556.54 575.5K
13:13 1,556.35 1,556.40 1,556.35 1,556.40 113.6K
13:14 1,556.25 1,556.25 1,555.72 1,555.72 1,350.2K
13:15 1,555.68 1,555.74 1,555.68 1,555.71 382.2K
13:16 1,555.89 1,555.96 1,555.81 1,555.96 213.7K
13:17 1,555.95 1,556.04 1,555.95 1,556.04 5,910.6K
13:18 1,555.86 1,555.87 1,555.73 1,555.87 1,485.9K
13:19 1,555.37 1,555.47 1,555.35 1,555.47 7,526.0K
13:20 1,555.53 1,555.69 1,555.49 1,555.69 1,910.4K
13:21 1,555.49 1,555.63 1,555.49 1,555.50 393.0K
13:22 1,554.96 1,555.09 1,554.84 1,554.95 580.5K
13:23 1,554.90 1,554.90 1,554.80 1,554.80 561.8K
13:24 1,554.79 1,554.79 1,554.56 1,554.56 185.3K
13:25 1,554.56 1,554.78 1,554.40 1,554.78 1,198.1K
13:26 1,554.49 1,554.80 1,554.49 1,554.80 41.1K
13:27 1,554.85 1,554.92 1,554.70 1,554.70 242.4K
13:28 1,554.85 1,554.88 1,554.84 1,554.85 92.0K
13:29 1,554.85 1,555.28 1,554.85 1,555.13 218.6K
13:30 1,555.11 1,555.11 1,554.95 1,554.95 141.8K
13:31 1,554.83 1,555.05 1,554.83 1,555.05 769.0K
13:32 1,555.12 1,555.22 1,554.61 1,554.61 1,093.8K
13:33 1,553.50 1,553.58 1,553.17 1,553.58 4,311.2K
13:34 1,553.55 1,553.60 1,553.48 1,553.49 2,432.0K
13:35 1,553.18 1,553.47 1,553.18 1,553.38 1,436.5K
13:36 1,553.47 1,553.91 1,553.47 1,553.81 724.2K
13:37 1,553.93 1,554.10 1,553.93 1,554.10 593.7K
13:38 1,553.93 1,553.93 1,553.78 1,553.89 1,019.1K
13:39 1,553.92 1,553.92 1,553.62 1,553.66 343.0K
13:40 1,553.60 1,553.72 1,553.60 1,553.72 919.8K
13:41 1,553.65 1,554.10 1,553.65 1,554.10 1,146.8K
13:42 1,554.23 1,554.41 1,554.23 1,554.38 215.1K
13:43 1,554.18 1,554.18 1,553.72 1,553.72 312.8K
13:44 1,553.70 1,553.83 1,553.63 1,553.79 628.3K
13:45 1,553.83 1,554.13 1,553.83 1,554.13 807.4K
13:46 1,553.77 1,554.08 1,553.77 1,554.00 705.9K
13:47 1,554.00 1,554.24 1,553.98 1,554.24 306.6K
13:48 1,553.93 1,554.03 1,553.86 1,554.03 328.2K
13:49 1,553.96 1,554.19 1,553.90 1,554.19 165.9K
13:50 1,554.21 1,554.21 1,554.12 1,554.15 309.3K
13:51 1,554.38 1,554.63 1,554.33 1,554.33 714.6K
13:52 1,554.43 1,554.43 1,554.16 1,554.21 612.5K
13:53 1,554.43 1,554.48 1,554.28 1,554.38 374.4K
13:54 1,554.43 1,554.72 1,554.43 1,554.72 2,743.3K
13:55 1,554.82 1,554.83 1,554.62 1,554.83 227.8K
13:56 1,554.83 1,554.83 1,554.73 1,554.76 218.5K
13:57 1,554.72 1,555.08 1,554.72 1,554.92 1,585.8K
13:58 1,555.04 1,555.37 1,555.04 1,555.37 614.7K
13:59 1,555.42 1,555.93 1,555.42 1,555.93 389.6K
14:00 1,555.97 1,556.10 1,555.97 1,556.00 1,074.0K
14:01 1,555.82 1,555.82 1,555.60 1,555.68 455.8K
14:02 1,555.70 1,555.70 1,555.29 1,555.29 2,413.1K
14:03 1,555.54 1,555.84 1,555.49 1,555.84 737.6K
14:04 1,555.86 1,555.86 1,555.43 1,555.43 626.8K
14:05 1,555.32 1,555.45 1,555.22 1,555.45 569.7K
14:06 1,554.99 1,555.31 1,554.99 1,555.31 2,778.4K
14:07 1,555.44 1,555.44 1,555.25 1,555.25 739.2K
14:08 1,555.26 1,555.28 1,555.24 1,555.25 356.5K
14:09 1,555.25 1,555.38 1,555.25 1,555.36 167.4K
14:10 1,555.34 1,555.46 1,555.30 1,555.46 294.4K
14:11 1,555.38 1,555.93 1,555.38 1,555.91 2,616.6K
14:12 1,555.94 1,555.94 1,555.57 1,555.69 76.5K
14:13 1,555.49 1,555.62 1,555.49 1,555.51 192.7K
14:14 1,555.44 1,555.44 1,555.30 1,555.30 81.3K
14:15 1,555.30 1,555.73 1,555.30 1,555.65 514.4K
14:16 1,555.63 1,555.74 1,555.63 1,555.74 1,886.3K
14:17 1,555.71 1,555.82 1,555.71 1,555.82 598.2K
14:18 1,555.68 1,555.84 1,555.68 1,555.80 762.9K
14:19 1,555.03 1,555.38 1,555.03 1,555.38 773.8K
14:20 1,555.79 1,555.82 1,555.76 1,555.76 498.6K
14:21 1,555.89 1,555.89 1,555.57 1,555.57 217.3K
14:22 1,555.48 1,555.48 1,555.42 1,555.42 447.2K
14:23 1,555.42 1,555.60 1,555.42 1,555.60 432.8K
14:24 1,555.79 1,556.00 1,555.79 1,556.00 205.5K
14:25 1,555.80 1,556.09 1,555.74 1,556.09 157.5K
14:26 1,555.97 1,555.97 1,555.63 1,555.63 120.3K
14:27 1,555.63 1,556.01 1,555.63 1,556.01 613.2K
14:28 1,556.01 1,556.32 1,556.01 1,556.32 196.5K
14:29 1,556.38 1,556.60 1,556.25 1,556.60 389.3K
14:30 1,556.70 1,556.70 1,556.31 1,556.38 855.5K
14:31 1,556.52 1,556.65 1,556.52 1,556.59 299.7K
14:32 1,556.63 1,557.28 1,556.56 1,557.28 402.3K
14:33 1,557.22 1,557.22 1,556.95 1,557.03 567.2K
14:34 1,557.04 1,557.10 1,557.04 1,557.10 609.5K
14:35 1,557.10 1,557.10 1,557.08 1,557.08 62.1K
14:36 1,557.08 1,557.38 1,557.03 1,557.38 1,266.4K
14:37 1,557.41 1,557.41 1,557.14 1,557.14 492.7K
14:38 1,557.31 1,557.56 1,557.31 1,557.56 1,028.9K
14:39 1,557.60 1,557.60 1,556.95 1,556.99 443.2K
14:40 1,557.20 1,557.40 1,557.12 1,557.32 607.2K
14:41 1,557.28 1,557.28 1,557.08 1,557.08 246.8K
14:42 1,556.99 1,556.99 1,556.91 1,556.91 104.2K
14:43 1,557.22 1,557.22 1,556.73 1,556.73 3,925.2K
14:44 1,556.73 1,556.86 1,556.72 1,556.84 52.6K
14:45 1,556.55 1,556.79 1,556.55 1,556.79 119.3K
14:46 1,556.63 1,556.93 1,556.63 1,556.90 186.9K
14:47 1,556.92 1,557.54 1,556.92 1,557.54 872.8K
14:48 1,557.75 1,557.75 1,557.47 1,557.47 116.1K
14:49 1,557.54 1,557.62 1,557.54 1,557.55 506.6K
14:50 1,557.42 1,557.58 1,557.42 1,557.51 2,947.0K
14:51 1,557.69 1,557.69 1,557.46 1,557.46 442.7K
14:52 1,557.37 1,557.37 1,557.16 1,557.16 427.7K
14:53 1,557.26 1,557.26 1,557.10 1,557.10 185.9K
14:54 1,557.04 1,557.11 1,556.56 1,556.56 2,060.2K
14:55 1,556.59 1,556.88 1,556.56 1,556.88 427.1K
14:56 1,557.02 1,557.16 1,557.02 1,557.16 324.2K
14:57 1,557.28 1,557.28 1,557.04 1,557.04 174.3K
14:58 1,557.01 1,557.04 1,556.78 1,556.91 595.2K
14:59 1,557.04 1,557.04 1,556.93 1,556.93 95.4K
15:00 1,557.05 1,557.29 1,556.90 1,557.29 387.7K
15:01 1,557.35 1,557.35 1,557.08 1,557.08 204.4K
15:02 1,557.28 1,557.30 1,557.20 1,557.26 835.9K
15:03 1,557.26 1,557.60 1,557.26 1,557.60 109.3K
15:04 1,557.33 1,557.53 1,557.32 1,557.53 2,407.4K
15:05 1,557.51 1,557.82 1,557.51 1,557.74 127.5K
15:06 1,557.83 1,557.83 1,557.66 1,557.77 374.5K
15:07 1,557.77 1,557.77 1,557.73 1,557.73 101.6K
15:08 1,557.73 1,557.73 1,557.62 1,557.62 219.1K
15:09 1,557.58 1,557.58 1,557.44 1,557.57 1,032.8K
15:10 1,557.68 1,557.74 1,557.64 1,557.64 48.8K
15:11 1,556.77 1,556.77 1,556.43 1,556.60 1,404.5K
15:12 1,556.59 1,556.59 1,556.26 1,556.37 2,645.5K
15:13 1,556.34 1,556.34 1,555.96 1,555.98 869.4K
15:14 1,555.81 1,556.02 1,555.81 1,555.86 462.3K
15:15 1,556.03 1,556.20 1,556.03 1,556.20 60.5K
15:16 1,556.28 1,556.30 1,555.98 1,555.98 113.0K
15:17 1,555.95 1,556.27 1,555.95 1,556.11 448.6K
15:18 1,556.11 1,556.23 1,556.08 1,556.23 373.2K
15:19 1,556.28 1,556.29 1,556.02 1,556.02 2,342.9K
15:20 1,555.87 1,555.97 1,555.77 1,555.77 2,259.5K
15:21 1,555.72 1,555.80 1,555.70 1,555.73 884.5K
15:22 1,555.78 1,555.78 1,555.60 1,555.66 217.3K
15:23 1,555.79 1,555.84 1,555.79 1,555.84 76.5K
15:24 1,555.77 1,555.85 1,555.77 1,555.85 787.8K
15:25 1,555.95 1,556.19 1,555.95 1,556.19 65.5K
15:26 1,556.19 1,556.19 1,555.75 1,555.98 150.0K
15:27 1,555.94 1,556.12 1,555.94 1,556.01 312.5K
15:28 1,556.12 1,556.18 1,556.04 1,556.18 217.4K
15:29 1,556.01 1,556.25 1,556.01 1,556.25 79.8K
15:30 1,556.18 1,556.44 1,555.89 1,555.89 70.9K
15:31 1,555.93 1,556.06 1,555.93 1,556.06 38.9K
15:32 1,556.00 1,556.31 1,556.00 1,556.31 243.3K
15:33 1,556.35 1,556.35 1,556.07 1,556.12 371.7K
15:34 1,556.38 1,556.38 1,555.75 1,555.75 739.2K
15:35 1,555.84 1,556.07 1,555.82 1,555.82 74.1K
15:36 1,555.85 1,555.93 1,555.85 1,555.93 218.4K
15:37 1,555.83 1,555.83 1,555.74 1,555.74 90.7K
15:38 1,555.78 1,555.92 1,555.78 1,555.87 1,389.3K
15:39 1,555.84 1,555.85 1,555.69 1,555.85 1,358.4K
15:40 1,555.76 1,556.33 1,555.76 1,556.08 2,295.5K
15:41 1,556.05 1,556.18 1,555.96 1,556.18 1,067.9K
15:42 1,555.94 1,555.94 1,555.84 1,555.86 155.1K
15:43 1,555.86 1,555.99 1,555.82 1,555.99 608.7K
15:44 1,555.85 1,556.23 1,555.85 1,556.23 934.5K
15:45 1,555.97 1,555.97 1,555.76 1,555.82 654.0K
15:46 1,555.89 1,555.89 1,555.66 1,555.72 87.2K
15:47 1,555.76 1,555.89 1,555.76 1,555.89 144.9K
15:48 1,555.71 1,555.80 1,555.71 1,555.78 42.5K
15:49 1,555.71 1,555.88 1,555.71 1,555.88 10.7K
15:50 1,555.91 1,556.16 1,555.91 1,556.10 58.2K
15:51 1,556.12 1,556.12 1,556.09 1,556.09 100.8K
15:52 1,555.98 1,556.06 1,555.94 1,556.02 82.1K
15:53 1,556.57 1,556.57 1,556.42 1,556.42 3,463.9K
15:54 1,556.61 1,556.61 1,556.55 1,556.57 486.2K
15:55 1,556.13 1,556.26 1,556.13 1,556.25 1,512.8K
15:56 1,556.25 1,556.77 1,556.25 1,556.77 2,601.4K
15:57 1,556.82 1,556.82 1,556.50 1,556.50 481.7K
15:58 1,556.24 1,556.24 1,555.75 1,555.78 6,344.5K
15:59 1,555.78 1,555.84 1,555.70 1,555.70 512.6K
16:00 1,555.85 1,556.16 1,555.85 1,556.16 170.5K
16:01 1,555.99 1,556.02 1,555.94 1,556.02 169.0K
16:02 1,555.99 1,556.14 1,555.99 1,556.14 365.8K
16:03 1,556.01 1,556.23 1,555.95 1,556.23 1,253.8K
16:04 1,556.25 1,556.47 1,556.25 1,556.47 616.7K
16:05 1,556.63 1,556.74 1,556.50 1,556.50 274.1K
16:06 1,556.50 1,556.50 1,556.28 1,556.28 95.2K
16:07 1,556.36 1,556.36 1,556.23 1,556.23 484.3K
16:08 1,556.22 1,556.22 1,555.87 1,555.87 519.3K
16:09 1,555.87 1,556.26 1,555.87 1,556.26 416.1K
16:10 1,556.31 1,556.31 1,556.01 1,556.04 490.3K
16:11 1,555.94 1,556.28 1,555.94 1,556.28 444.1K
16:12 1,556.39 1,556.39 1,556.17 1,556.19 323.5K
16:13 1,556.31 1,556.64 1,556.31 1,556.64 559.0K
16:14 1,556.51 1,556.78 1,556.51 1,556.78 954.6K
16:15 1,556.78 1,556.89 1,556.59 1,556.89 712.7K
16:16 1,557.05 1,557.10 1,557.04 1,557.04 424.2K
16:17 1,557.11 1,557.29 1,556.93 1,557.29 1,972.2K
16:18 1,557.31 1,557.31 1,556.60 1,556.60 2,283.5K
16:19 1,556.71 1,557.42 1,556.71 1,557.42 263.5K
16:20 1,557.24 1,557.64 1,557.24 1,557.64 1,405.4K
16:21 1,557.52 1,557.67 1,557.44 1,557.44 1,497.2K
16:22 1,557.49 1,557.52 1,557.30 1,557.30 1,183.6K
16:23 1,557.18 1,557.62 1,557.18 1,557.57 949.4K
16:24 1,557.57 1,557.68 1,557.52 1,557.55 546.5K
16:25 1,557.42 1,557.68 1,557.42 1,557.68 495.1K
16:26 1,557.59 1,557.61 1,557.44 1,557.44 890.9K
16:27 1,557.20 1,557.28 1,557.20 1,557.28 876.4K
16:28 1,557.34 1,557.91 1,557.34 1,557.91 2,381.1K
16:29 1,557.91 1,557.91 1,557.59 1,557.59 337.6K
16:30 1,557.59 1,557.59 1,557.14 1,557.14 644.2K
16:31 1,557.16 1,557.30 1,557.11 1,557.30 1,023.6K
16:32 1,557.53 1,557.53 1,557.25 1,557.25 86.9K
16:33 1,556.98 1,556.98 1,556.28 1,556.34 642.8K
16:34 1,556.36 1,556.58 1,556.36 1,556.54 28.4K
16:35 1,556.56 1,556.88 1,556.56 1,556.88 324.1K
16:36 1,556.96 1,557.18 1,556.96 1,557.06 782.3K
16:37 1,557.04 1,557.04 1,556.81 1,556.81 296.3K
16:38 1,556.94 1,556.94 1,556.74 1,556.74 489.0K
16:39 1,556.71 1,556.77 1,556.48 1,556.77 650.5K
16:40 1,556.79 1,556.97 1,556.79 1,556.97 113.0K
16:41 1,556.85 1,556.95 1,556.85 1,556.86 162.1K
16:42 1,556.84 1,556.96 1,556.84 1,556.96 93.1K
16:43 1,556.74 1,557.13 1,556.74 1,557.13 622.9K
16:44 1,557.06 1,557.37 1,557.06 1,557.37 1,197.2K
16:45 1,557.39 1,557.39 1,557.11 1,557.36 432.3K
16:46 1,557.28 1,557.28 1,557.08 1,557.20 629.7K
16:47 1,557.20 1,557.20 1,556.81 1,556.81 698.5K
16:48 1,556.88 1,556.92 1,556.86 1,556.92 128.7K
16:49 1,556.92 1,557.01 1,556.92 1,556.99 272.3K
16:50 1,557.08 1,557.08 1,556.58 1,556.58 38.2K
16:51 1,556.65 1,556.65 1,556.45 1,556.57 586.7K
16:52 1,556.66 1,556.78 1,556.60 1,556.76 1,051.4K
16:53 1,556.68 1,556.93 1,556.68 1,556.78 72.9K
16:54 1,556.89 1,556.97 1,556.86 1,556.86 215.6K
16:55 1,556.91 1,557.06 1,556.84 1,557.06 31.1K
16:56 1,557.06 1,557.06 1,556.68 1,556.68 110.8K
16:57 1,556.71 1,556.71 1,556.44 1,556.50 1,446.8K
16:58 1,556.48 1,556.82 1,556.48 1,556.67 489.5K
16:59 1,556.69 1,556.69 1,556.33 1,556.33 1,219.8K
17:00 1,556.30 1,556.56 1,556.30 1,556.56 371.6K
17:01 1,556.59 1,556.59 1,556.39 1,556.58 2,379.0K
17:02 1,556.50 1,556.63 1,556.50 1,556.58 190.0K
17:03 1,556.59 1,556.61 1,556.59 1,556.59 452.6K
17:04 1,556.60 1,556.65 1,556.46 1,556.65 174.7K
17:05 1,556.98 1,557.05 1,556.98 1,557.05 389.1K
17:06 1,557.02 1,557.10 1,556.98 1,557.10 258.7K
17:07 1,557.06 1,557.17 1,557.06 1,557.15 319.1K
17:08 1,557.15 1,557.15 1,557.03 1,557.03 447.4K
17:09 1,557.08 1,557.14 1,557.02 1,557.05 269.1K
17:10 1,557.18 1,557.22 1,557.11 1,557.11 381.5K
17:11 1,557.09 1,557.10 1,556.84 1,556.84 574.5K
17:12 1,556.73 1,556.81 1,556.56 1,556.81 1,703.8K
17:13 1,556.78 1,556.78 1,556.46 1,556.66 1,614.0K
17:14 1,556.89 1,557.17 1,556.89 1,556.97 172.3K
17:15 1,556.97 1,557.03 1,556.95 1,556.95 51.1K
17:16 1,557.27 1,557.27 1,557.11 1,557.11 280.4K
17:17 1,557.02 1,557.02 1,556.95 1,556.95 1,869.6K
17:18 1,556.95 1,556.95 1,556.73 1,556.73 506.5K
17:19 1,556.65 1,556.84 1,556.60 1,556.81 1,401.1K
17:20 1,556.67 1,556.67 1,556.47 1,556.47 517.8K
17:21 1,556.48 1,556.68 1,556.48 1,556.61 151.1K
17:22 1,556.52 1,556.60 1,556.46 1,556.54 757.8K
17:23 1,556.51 1,556.51 1,555.97 1,556.03 1,013.4K
17:24 1,556.11 1,556.14 1,555.95 1,555.95 807.6K
17:25 1,556.05 1,556.30 1,556.05 1,556.21 202.7K
17:26 1,556.16 1,556.16 1,556.00 1,556.14 67.0K
17:27 1,556.24 1,556.37 1,556.24 1,556.30 199.2K
17:28 1,556.20 1,556.78 1,556.20 1,556.78 1,503.0K
17:29 1,556.74 1,557.14 1,556.74 1,557.14 2,697.1K
17:30 1,557.16 1,557.37 1,557.16 1,557.37 173.1K
17:31 1,557.56 1,557.80 1,557.56 1,557.62 392.6K
17:32 1,557.22 1,557.63 1,557.22 1,557.63 472.4K
17:33 1,557.54 1,557.58 1,557.51 1,557.54 219.7K
17:34 1,557.57 1,557.67 1,557.57 1,557.64 393.7K
17:35 1,557.89 1,557.89 1,557.43 1,557.61 728.7K
17:36 1,557.48 1,557.84 1,557.02 1,557.02 3,312.9K
17:37 1,557.35 1,557.53 1,557.31 1,557.53 802.8K
17:38 1,557.57 1,558.01 1,557.57 1,557.98 701.2K
17:39 1,557.92 1,558.11 1,557.70 1,558.10 1,363.5K
17:40 1,557.94 1,558.15 1,557.85 1,557.85 617.9K
17:41 1,557.53 1,557.87 1,557.46 1,557.87 1,631.8K
17:42 1,557.89 1,557.92 1,557.85 1,557.88 660.1K
17:43 1,557.87 1,558.08 1,557.87 1,558.06 740.1K
17:44 1,558.08 1,558.48 1,558.08 1,558.48 219.2K
17:45 1,558.48 1,558.48 1,557.09 1,557.19 1,316.3K
17:46 1,557.24 1,557.61 1,557.23 1,557.56 337.0K
17:47 1,557.56 1,557.64 1,557.56 1,557.57 182.7K
17:48 1,557.76 1,557.95 1,557.75 1,557.95 533.4K
17:49 1,557.91 1,558.08 1,557.91 1,557.99 174.0K
17:50 1,557.92 1,557.93 1,557.83 1,557.93 255.8K
17:51 1,558.00 1,558.15 1,557.93 1,557.93 96.2K
17:52 1,557.94 1,558.38 1,557.94 1,558.27 484.4K
17:53 1,558.22 1,558.31 1,558.22 1,558.29 136.0K
17:54 1,558.29 1,558.29 1,558.00 1,558.22 79.7K
17:55 1,558.15 1,558.46 1,558.15 1,558.32 408.2K
17:56 1,558.20 1,558.20 1,557.77 1,557.77 1,191.5K
17:57 1,557.35 1,557.52 1,557.25 1,557.33 1,321.4K
17:58 1,557.18 1,557.85 1,557.18 1,557.85 71.4K
17:59 1,557.75 1,557.75 1,557.47 1,557.47 727.9K
18:00 1,557.64 1,558.16 1,557.64 1,558.16 4,076.6K
18:01 1,557.99 1,557.99 1,557.55 1,557.78 6,949.3K
18:02 1,557.65 1,557.80 1,557.47 1,557.47 1,497.3K
18:03 1,557.73 1,557.88 1,557.69 1,557.88 1,753.1K
18:04 1,557.50 1,558.28 1,557.50 1,558.28 2,235.8K
18:05 1,558.19 1,558.19 1,558.14 1,558.16 239.0K
18:06 1,558.16 1,558.55 1,558.16 1,558.55 2,113.8K
18:07 1,557.80 1,557.87 1,557.55 1,557.55 3,336.6K
18:08 1,557.46 1,557.60 1,557.46 1,557.60 734.2K
18:09 1,557.49 1,557.49 1,556.91 1,557.01 2,258.1K
18:10 1,556.84 1,556.84 1,556.75 1,556.81 2,334.4K
18:11 1,556.78 1,556.99 1,556.78 1,556.93 739.6K
18:12 1,556.73 1,557.53 1,556.73 1,557.53 725.2K
18:13 1,557.50 1,557.50 1,556.88 1,556.88 518.8K
18:14 1,556.49 1,556.60 1,556.33 1,556.33 1,490.2K
18:15 1,556.31 1,556.31 1,555.92 1,555.99 2,214.4K
18:16 1,555.90 1,555.90 1,555.29 1,555.55 18,414.8K
18:17 1,555.59 1,556.02 1,555.50 1,556.02 2,763.6K
18:18 1,555.58 1,555.97 1,555.58 1,555.97 659.9K
18:19 1,555.57 1,555.57 1,554.00 1,554.00 4,292.2K
18:20 1,553.72 1,554.00 1,553.72 1,553.98 3,174.3K
18:21 1,554.22 1,554.42 1,554.15 1,554.23 4,471.8K
18:22 1,554.05 1,554.70 1,554.05 1,554.70 2,241.0K
18:23 1,554.24 1,554.24 1,553.46 1,553.46 3,871.1K
18:24 1,553.51 1,553.83 1,553.36 1,553.83 3,081.4K
18:25 1,553.75 1,554.22 1,553.71 1,554.22 7,594.7K
18:26 1,552.92 1,554.17 1,552.92 1,554.17 5,211.0K
18:27 1,553.99 1,554.06 1,553.97 1,554.06 2,006.2K
18:28 1,554.14 1,554.36 1,553.94 1,554.30 343.2K
18:29 1,554.44 1,554.65 1,554.21 1,554.21 1,795.2K
18:30 1,554.48 1,555.02 1,554.17 1,554.17 3,938.5K
18:31 1,553.16 1,553.33 1,552.98 1,553.33 2,305.6K
18:32 1,552.94 1,552.94 1,552.37 1,552.64 3,958.0K
18:33 1,552.57 1,552.62 1,552.45 1,552.45 1,227.9K
18:34 1,552.54 1,553.13 1,552.54 1,553.13 719.6K
18:35 1,553.24 1,553.33 1,552.80 1,552.80 125.7K
18:36 1,552.92 1,553.83 1,552.92 1,553.83 1,840.1K
18:37 1,553.42 1,554.04 1,553.33 1,554.04 752.8K
18:38 1,553.85 1,554.11 1,553.85 1,554.08 662.0K
18:39 1,554.56 1,554.61 1,554.46 1,554.46 350.8K
18:40 1,554.56 1,554.56 1,554.56 1,554.56 138.4K
18:51 1,551.16 1,551.16 1,551.16 1,551.16 17,712.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음