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 1,534.88 1,534.88 1,534.52 1,534.70 3,147.8K
09:51 1,534.57 1,534.57 1,533.53 1,533.53 2,218.5K
09:52 1,532.06 1,532.06 1,531.26 1,531.26 796.4K
09:53 1,531.20 1,531.41 1,531.11 1,531.41 1,979.3K
09:54 1,531.48 1,531.48 1,531.10 1,531.10 1,270.8K
09:55 1,531.54 1,531.83 1,531.54 1,531.74 727.6K
09:56 1,532.06 1,532.24 1,531.92 1,531.92 901.9K
09:57 1,532.13 1,532.25 1,531.79 1,531.79 464.9K
09:58 1,532.05 1,532.05 1,531.54 1,531.54 240.9K
09:59 1,531.70 1,531.86 1,531.63 1,531.86 79.0K
10:00 1,531.80 1,531.80 1,530.09 1,530.09 1,782.5K
10:01 1,529.80 1,529.80 1,528.63 1,528.69 2,042.5K
10:02 1,528.32 1,528.62 1,528.05 1,528.14 1,137.4K
10:03 1,527.67 1,528.08 1,527.30 1,528.08 3,696.2K
10:04 1,527.40 1,527.66 1,526.93 1,526.93 3,459.9K
10:05 1,526.54 1,526.54 1,525.41 1,525.41 11,547.0K
10:06 1,525.92 1,526.19 1,525.91 1,526.19 3,053.3K
10:07 1,526.39 1,526.39 1,525.39 1,525.39 2,609.3K
10:08 1,525.52 1,526.36 1,525.52 1,525.87 2,256.2K
10:09 1,525.48 1,526.06 1,525.48 1,526.06 7,148.7K
10:10 1,525.93 1,525.93 1,524.94 1,524.94 4,313.4K
10:11 1,525.00 1,525.36 1,524.41 1,525.31 11,989.0K
10:12 1,525.31 1,525.57 1,525.31 1,525.57 6,909.2K
10:13 1,525.22 1,525.22 1,524.99 1,525.15 4,916.3K
10:14 1,524.76 1,524.96 1,524.74 1,524.74 13,037.5K
10:15 1,524.57 1,524.65 1,524.11 1,524.65 3,815.3K
10:16 1,524.79 1,524.79 1,524.00 1,524.00 4,696.9K
10:17 1,524.51 1,524.51 1,524.22 1,524.27 3,781.5K
10:18 1,524.27 1,524.27 1,523.47 1,523.47 9,043.1K
10:19 1,523.61 1,523.76 1,523.42 1,523.42 5,348.5K
10:20 1,523.55 1,523.55 1,523.12 1,523.20 6,501.0K
10:21 1,523.44 1,523.44 1,523.13 1,523.13 3,068.2K
10:22 1,523.05 1,524.36 1,523.05 1,524.36 1,439.2K
10:23 1,525.30 1,525.30 1,524.72 1,524.80 1,560.5K
10:24 1,524.86 1,524.95 1,524.65 1,524.95 518.0K
10:25 1,524.82 1,524.82 1,523.59 1,523.59 2,009.8K
10:26 1,523.24 1,523.67 1,523.21 1,523.41 1,146.5K
10:27 1,523.50 1,523.68 1,523.32 1,523.68 1,485.9K
10:28 1,523.86 1,524.08 1,523.86 1,524.01 547.3K
10:29 1,524.14 1,524.14 1,523.81 1,524.04 1,150.4K
10:30 1,523.90 1,523.90 1,523.43 1,523.52 4,180.3K
10:31 1,523.69 1,524.02 1,523.68 1,524.02 1,075.1K
10:32 1,523.96 1,524.00 1,523.74 1,524.00 2,544.6K
10:33 1,524.15 1,524.29 1,524.01 1,524.01 998.6K
10:34 1,524.20 1,524.38 1,524.19 1,524.38 1,171.8K
10:35 1,524.52 1,524.56 1,524.51 1,524.51 932.9K
10:36 1,524.34 1,524.76 1,524.34 1,524.76 1,310.7K
10:37 1,524.31 1,524.41 1,524.31 1,524.34 916.8K
10:38 1,524.55 1,524.55 1,523.96 1,524.13 1,650.5K
10:39 1,524.21 1,524.45 1,524.21 1,524.37 795.6K
10:40 1,524.42 1,524.58 1,524.22 1,524.58 588.0K
10:41 1,524.65 1,524.76 1,524.51 1,524.76 2,726.8K
10:42 1,524.84 1,525.01 1,524.84 1,524.98 791.2K
10:43 1,524.82 1,524.89 1,524.82 1,524.89 427.8K
10:44 1,524.39 1,524.69 1,524.32 1,524.69 2,970.1K
10:45 1,524.69 1,524.69 1,523.97 1,524.02 1,905.4K
10:46 1,524.16 1,524.28 1,524.05 1,524.25 507.9K
10:47 1,524.44 1,524.75 1,524.35 1,524.35 695.5K
10:48 1,523.86 1,523.86 1,523.39 1,523.49 4,007.9K
10:49 1,523.74 1,523.87 1,523.74 1,523.86 1,150.8K
10:50 1,523.21 1,523.21 1,521.98 1,521.98 2,944.3K
10:51 1,521.48 1,521.48 1,520.81 1,520.81 8,795.9K
10:52 1,520.92 1,521.30 1,520.92 1,521.12 1,751.3K
10:53 1,521.23 1,521.23 1,520.82 1,521.09 1,128.4K
10:54 1,521.09 1,521.69 1,521.09 1,521.48 3,891.5K
10:55 1,521.61 1,521.61 1,521.05 1,521.19 1,915.3K
10:56 1,521.53 1,521.53 1,521.47 1,521.50 2,100.2K
10:57 1,521.72 1,521.72 1,520.71 1,520.71 1,807.5K
10:58 1,521.10 1,521.40 1,520.78 1,520.78 4,115.9K
10:59 1,520.99 1,521.23 1,520.99 1,521.17 3,475.8K
11:00 1,521.20 1,521.20 1,520.07 1,520.38 1,688.1K
11:01 1,520.19 1,520.38 1,520.13 1,520.13 3,082.8K
11:02 1,519.99 1,520.03 1,519.70 1,519.70 3,398.9K
11:03 1,519.86 1,519.86 1,519.31 1,519.31 1,110.9K
11:04 1,519.72 1,519.95 1,519.69 1,519.86 697.3K
11:05 1,519.90 1,519.90 1,519.46 1,519.76 833.7K
11:06 1,519.74 1,519.75 1,519.56 1,519.64 1,577.8K
11:07 1,519.44 1,519.44 1,519.21 1,519.44 2,167.1K
11:08 1,519.26 1,520.11 1,519.26 1,520.11 946.7K
11:09 1,520.08 1,520.08 1,519.54 1,519.54 3,479.1K
11:10 1,519.45 1,519.57 1,519.40 1,519.48 1,344.8K
11:11 1,519.23 1,519.61 1,518.99 1,519.61 8,692.8K
11:12 1,520.23 1,520.23 1,519.85 1,519.85 1,125.7K
11:13 1,519.58 1,519.73 1,519.34 1,519.73 778.4K
11:14 1,519.75 1,519.81 1,519.70 1,519.70 966.5K
11:15 1,519.55 1,519.91 1,519.54 1,519.91 1,338.2K
11:16 1,520.02 1,520.11 1,519.72 1,520.01 3,476.7K
11:17 1,519.14 1,519.65 1,519.14 1,519.65 3,783.6K
11:18 1,519.56 1,519.80 1,519.30 1,519.30 1,500.0K
11:19 1,519.21 1,519.35 1,519.20 1,519.21 845.7K
11:20 1,519.13 1,519.42 1,519.13 1,519.34 2,533.4K
11:21 1,519.70 1,519.70 1,519.07 1,519.12 2,776.2K
11:22 1,519.28 1,519.80 1,519.28 1,519.80 2,544.0K
11:23 1,519.52 1,520.18 1,519.52 1,520.18 585.5K
11:24 1,520.08 1,520.22 1,520.01 1,520.07 608.7K
11:25 1,519.80 1,520.19 1,519.80 1,520.07 353.0K
11:26 1,520.32 1,520.39 1,520.03 1,520.03 842.1K
11:27 1,518.88 1,519.24 1,518.88 1,519.06 2,171.2K
11:28 1,518.91 1,519.25 1,518.91 1,519.25 643.5K
11:29 1,518.86 1,518.86 1,518.20 1,518.20 2,657.5K
11:30 1,518.00 1,518.31 1,518.00 1,518.08 1,536.3K
11:31 1,517.94 1,517.94 1,517.55 1,517.73 4,761.0K
11:32 1,517.70 1,517.90 1,517.53 1,517.53 2,791.8K
11:33 1,517.43 1,518.01 1,517.43 1,518.01 3,236.9K
11:34 1,518.16 1,518.69 1,518.16 1,518.58 1,123.9K
11:35 1,518.65 1,518.65 1,517.94 1,517.94 3,065.5K
11:36 1,518.02 1,518.30 1,518.02 1,518.25 5,665.2K
11:37 1,518.08 1,518.84 1,518.08 1,518.84 768.7K
11:38 1,518.76 1,518.76 1,518.45 1,518.45 1,149.2K
11:39 1,518.55 1,518.94 1,518.55 1,518.94 818.6K
11:40 1,518.47 1,519.54 1,518.47 1,519.40 1,328.4K
11:41 1,519.22 1,519.50 1,519.09 1,519.50 1,727.4K
11:42 1,519.61 1,520.06 1,519.61 1,520.00 1,823.3K
11:43 1,520.01 1,520.01 1,519.72 1,519.88 236.3K
11:44 1,520.20 1,520.65 1,520.20 1,520.65 484.6K
11:45 1,520.18 1,520.76 1,520.18 1,520.53 1,362.5K
11:46 1,520.83 1,521.25 1,520.48 1,520.48 5,716.4K
11:47 1,521.00 1,521.00 1,520.22 1,520.22 629.8K
11:48 1,520.53 1,520.53 1,520.20 1,520.20 429.1K
11:49 1,520.27 1,520.59 1,520.27 1,520.36 1,494.9K
11:50 1,520.25 1,520.48 1,520.15 1,520.44 719.3K
11:51 1,520.24 1,520.89 1,520.22 1,520.89 870.6K
11:52 1,520.43 1,520.89 1,520.43 1,520.89 1,200.0K
11:53 1,520.89 1,521.08 1,520.89 1,521.00 214.7K
11:54 1,520.98 1,520.98 1,520.71 1,520.71 1,507.5K
11:55 1,520.87 1,520.87 1,520.07 1,520.07 1,518.0K
11:56 1,520.17 1,520.17 1,519.72 1,519.81 1,576.9K
11:57 1,519.78 1,519.78 1,519.73 1,519.73 513.2K
11:58 1,519.84 1,519.84 1,519.56 1,519.74 855.0K
11:59 1,519.48 1,519.57 1,519.26 1,519.36 1,402.5K
12:00 1,518.95 1,519.40 1,518.94 1,519.40 4,022.2K
12:01 1,519.43 1,519.43 1,518.93 1,518.93 2,466.3K
12:02 1,518.66 1,519.18 1,518.66 1,519.18 1,752.2K
12:03 1,518.68 1,519.14 1,518.68 1,519.14 3,411.7K
12:04 1,519.21 1,519.21 1,519.09 1,519.18 1,165.1K
12:05 1,519.35 1,519.35 1,519.13 1,519.33 717.1K
12:06 1,518.85 1,518.98 1,518.80 1,518.98 953.1K
12:07 1,518.76 1,519.25 1,518.76 1,519.25 954.6K
12:08 1,518.74 1,519.02 1,518.74 1,518.75 1,161.1K
12:09 1,518.91 1,519.09 1,518.80 1,518.80 156.6K
12:10 1,518.77 1,518.92 1,518.64 1,518.92 509.9K
12:11 1,518.77 1,518.77 1,518.64 1,518.69 1,127.7K
12:12 1,518.78 1,518.88 1,518.65 1,518.65 1,945.7K
12:13 1,519.16 1,519.59 1,519.16 1,519.59 291.1K
12:14 1,519.59 1,519.59 1,519.33 1,519.53 442.8K
12:15 1,519.57 1,520.23 1,519.56 1,520.13 2,828.6K
12:16 1,520.24 1,520.25 1,520.06 1,520.06 1,006.4K
12:17 1,520.37 1,520.41 1,520.22 1,520.22 1,638.0K
12:18 1,520.04 1,520.50 1,520.04 1,520.22 1,337.2K
12:19 1,519.87 1,519.87 1,519.34 1,519.62 1,953.4K
12:20 1,519.75 1,519.75 1,518.68 1,518.68 2,296.9K
12:21 1,518.55 1,518.89 1,518.55 1,518.89 1,085.1K
12:22 1,518.91 1,518.91 1,518.44 1,518.44 2,437.2K
12:23 1,518.47 1,518.65 1,518.28 1,518.28 1,252.1K
12:24 1,518.40 1,518.66 1,518.40 1,518.66 1,389.8K
12:25 1,518.90 1,519.08 1,518.70 1,518.80 445.4K
12:26 1,518.76 1,518.76 1,518.37 1,518.46 1,437.7K
12:27 1,518.39 1,518.39 1,517.83 1,517.83 894.5K
12:28 1,517.99 1,518.19 1,517.96 1,518.19 382.8K
12:29 1,518.32 1,518.32 1,518.02 1,518.16 883.7K
12:30 1,518.27 1,518.27 1,517.54 1,517.54 2,300.9K
12:31 1,517.36 1,517.49 1,517.12 1,517.49 3,275.0K
12:32 1,517.41 1,517.51 1,517.41 1,517.45 819.1K
12:33 1,517.36 1,517.62 1,517.36 1,517.36 674.4K
12:34 1,517.67 1,517.67 1,517.41 1,517.52 3,135.7K
12:35 1,517.60 1,517.60 1,517.22 1,517.59 1,740.4K
12:36 1,517.54 1,518.05 1,517.54 1,518.05 1,777.9K
12:37 1,518.22 1,518.22 1,517.99 1,518.03 999.8K
12:38 1,518.12 1,518.35 1,518.12 1,518.35 208.5K
12:39 1,518.37 1,518.42 1,517.89 1,517.89 377.8K
12:40 1,518.03 1,518.20 1,518.03 1,518.14 3,248.0K
12:41 1,518.27 1,518.41 1,517.72 1,518.41 985.4K
12:42 1,518.23 1,518.69 1,518.23 1,518.69 1,549.8K
12:43 1,518.75 1,518.81 1,518.50 1,518.50 1,557.0K
12:44 1,518.80 1,519.58 1,518.80 1,519.58 2,235.3K
12:45 1,519.60 1,519.73 1,519.37 1,519.73 291.4K
12:46 1,519.81 1,519.81 1,519.58 1,519.58 2,134.6K
12:47 1,519.55 1,519.74 1,519.36 1,519.73 637.9K
12:48 1,519.40 1,519.72 1,519.40 1,519.60 413.6K
12:49 1,519.66 1,520.31 1,519.66 1,520.31 2,032.9K
12:50 1,520.29 1,520.44 1,520.06 1,520.39 4,537.9K
12:51 1,520.65 1,520.95 1,520.65 1,520.95 531.2K
12:52 1,520.98 1,521.16 1,520.98 1,520.99 433.7K
12:53 1,521.15 1,522.38 1,521.15 1,522.38 2,330.8K
12:54 1,522.11 1,522.53 1,522.11 1,522.46 1,790.2K
12:55 1,522.43 1,522.43 1,521.20 1,521.20 363.5K
12:56 1,521.36 1,521.84 1,521.36 1,521.84 200.7K
12:57 1,521.66 1,521.72 1,521.41 1,521.72 1,077.7K
12:58 1,521.38 1,521.61 1,521.35 1,521.42 1,021.9K
12:59 1,521.45 1,521.56 1,521.30 1,521.30 216.9K
13:00 1,521.27 1,522.07 1,521.27 1,521.73 601.3K
13:01 1,521.81 1,521.81 1,521.35 1,521.35 551.5K
13:02 1,521.40 1,521.52 1,520.91 1,520.91 438.5K
13:03 1,521.00 1,521.29 1,521.00 1,521.29 357.9K
13:04 1,521.08 1,521.49 1,521.08 1,521.20 1,643.9K
13:05 1,521.19 1,521.36 1,521.16 1,521.36 382.0K
13:06 1,521.63 1,521.98 1,521.63 1,521.98 509.8K
13:07 1,522.26 1,522.58 1,522.16 1,522.16 1,212.5K
13:08 1,522.56 1,522.56 1,522.47 1,522.54 1,236.1K
13:09 1,521.95 1,522.30 1,521.95 1,522.30 521.4K
13:10 1,522.17 1,522.17 1,521.83 1,521.83 1,593.8K
13:11 1,521.66 1,521.84 1,521.66 1,521.71 361.9K
13:12 1,521.64 1,521.92 1,521.64 1,521.92 147.3K
13:13 1,521.89 1,521.95 1,521.72 1,521.95 627.3K
13:14 1,522.04 1,522.43 1,521.97 1,522.43 432.8K
13:15 1,522.37 1,523.35 1,522.37 1,523.35 2,472.1K
13:16 1,523.67 1,523.67 1,523.09 1,523.29 306.3K
13:17 1,523.00 1,523.00 1,522.63 1,522.82 1,323.4K
13:18 1,523.21 1,523.72 1,523.21 1,523.71 1,533.2K
13:19 1,523.63 1,523.67 1,523.31 1,523.31 529.7K
13:20 1,523.45 1,523.78 1,523.45 1,523.78 197.4K
13:21 1,523.98 1,524.23 1,523.97 1,524.16 1,763.7K
13:22 1,524.13 1,524.47 1,524.13 1,524.47 540.7K
13:23 1,524.44 1,525.32 1,524.44 1,525.32 2,952.8K
13:24 1,525.16 1,525.16 1,524.25 1,524.25 2,711.0K
13:25 1,524.31 1,524.52 1,524.09 1,524.09 789.7K
13:26 1,524.09 1,524.51 1,524.09 1,524.37 314.4K
13:27 1,524.63 1,524.63 1,524.31 1,524.51 459.1K
13:28 1,524.58 1,524.98 1,524.58 1,524.98 533.3K
13:29 1,525.09 1,525.09 1,524.50 1,524.50 645.4K
13:30 1,524.40 1,524.70 1,524.20 1,524.20 2,926.6K
13:31 1,524.03 1,524.54 1,524.03 1,524.26 586.8K
13:32 1,524.53 1,525.13 1,524.48 1,525.13 276.6K
13:33 1,525.16 1,525.19 1,525.00 1,525.11 2,076.6K
13:34 1,525.05 1,525.05 1,524.69 1,524.98 740.0K
13:35 1,524.97 1,524.97 1,524.44 1,524.44 1,612.0K
13:36 1,524.41 1,525.08 1,524.41 1,525.08 107.9K
13:37 1,524.98 1,525.13 1,524.98 1,525.05 408.2K
13:38 1,525.16 1,525.27 1,524.94 1,524.94 308.0K
13:39 1,524.89 1,525.31 1,524.89 1,525.31 699.2K
13:40 1,525.34 1,525.38 1,525.00 1,525.00 371.0K
13:41 1,525.09 1,525.35 1,525.08 1,525.25 632.7K
13:42 1,525.44 1,525.62 1,525.44 1,525.62 227.0K
13:43 1,525.68 1,525.94 1,525.66 1,525.66 227.7K
13:44 1,525.71 1,525.86 1,525.71 1,525.86 534.2K
13:45 1,525.96 1,525.96 1,525.45 1,525.45 916.5K
13:46 1,525.33 1,525.37 1,524.82 1,524.82 589.8K
13:47 1,524.03 1,524.03 1,523.66 1,523.69 2,854.3K
13:48 1,523.91 1,523.91 1,523.62 1,523.62 648.4K
13:49 1,523.54 1,523.63 1,523.45 1,523.63 515.4K
13:50 1,523.76 1,523.90 1,523.74 1,523.90 411.1K
13:51 1,523.94 1,523.99 1,523.81 1,523.99 701.5K
13:52 1,524.15 1,524.49 1,524.15 1,524.49 365.2K
13:53 1,524.54 1,524.86 1,524.44 1,524.86 806.0K
13:54 1,525.27 1,525.41 1,525.01 1,525.01 802.2K
13:55 1,525.04 1,525.04 1,524.75 1,524.75 171.3K
13:56 1,524.90 1,524.99 1,524.73 1,524.99 399.4K
13:57 1,524.39 1,524.39 1,524.11 1,524.11 711.5K
13:58 1,524.24 1,524.24 1,523.83 1,523.99 768.2K
13:59 1,523.89 1,524.28 1,523.89 1,524.28 154.3K
14:00 1,524.08 1,524.54 1,524.08 1,524.54 567.4K
14:01 1,524.36 1,524.76 1,524.36 1,524.51 235.8K
14:02 1,524.70 1,525.08 1,524.70 1,525.08 133.3K
14:03 1,525.06 1,525.11 1,524.93 1,525.11 184.8K
14:04 1,524.99 1,525.02 1,524.88 1,525.02 272.8K
14:05 1,525.14 1,525.14 1,524.35 1,524.56 771.5K
14:06 1,524.89 1,525.37 1,524.89 1,525.37 100.4K
14:07 1,525.54 1,525.93 1,525.54 1,525.93 392.3K
14:08 1,525.93 1,525.99 1,525.83 1,525.98 341.2K
14:09 1,525.77 1,526.43 1,525.77 1,526.15 565.6K
14:10 1,526.00 1,526.10 1,525.90 1,526.10 443.7K
14:11 1,526.06 1,526.06 1,525.67 1,525.67 388.2K
14:12 1,525.78 1,525.85 1,525.57 1,525.85 809.6K
14:13 1,525.79 1,526.18 1,525.79 1,526.18 262.4K
14:14 1,526.09 1,526.25 1,525.43 1,525.43 869.3K
14:15 1,525.48 1,525.97 1,525.45 1,525.97 393.3K
14:16 1,525.83 1,526.08 1,525.83 1,525.83 286.2K
14:17 1,525.35 1,525.35 1,524.52 1,524.52 813.8K
14:18 1,524.31 1,524.76 1,524.31 1,524.76 649.0K
14:19 1,525.02 1,525.02 1,524.74 1,524.74 501.2K
14:20 1,524.51 1,524.81 1,524.32 1,524.32 2,425.0K
14:21 1,524.45 1,524.89 1,524.45 1,524.68 170.0K
14:22 1,524.41 1,525.05 1,524.41 1,525.05 347.0K
14:23 1,525.09 1,525.11 1,524.58 1,524.58 183.5K
14:24 1,525.18 1,525.18 1,524.51 1,524.51 385.0K
14:25 1,524.90 1,524.90 1,524.58 1,524.58 220.8K
14:26 1,524.41 1,524.81 1,524.41 1,524.81 203.5K
14:27 1,525.02 1,525.11 1,524.86 1,525.11 148.7K
14:28 1,524.84 1,524.86 1,524.62 1,524.62 364.7K
14:29 1,524.59 1,524.59 1,524.35 1,524.35 4,162.0K
14:30 1,524.56 1,524.74 1,524.54 1,524.74 773.2K
14:31 1,524.38 1,524.76 1,524.38 1,524.42 1,020.2K
14:32 1,524.63 1,524.63 1,524.24 1,524.30 1,648.2K
14:33 1,524.17 1,524.29 1,523.76 1,524.29 993.6K
14:34 1,523.87 1,524.51 1,523.87 1,524.51 661.2K
14:35 1,524.68 1,524.69 1,524.64 1,524.69 323.2K
14:36 1,524.59 1,524.59 1,524.04 1,524.04 242.6K
14:37 1,524.00 1,524.52 1,524.00 1,524.52 190.7K
14:38 1,524.61 1,524.61 1,524.23 1,524.24 270.5K
14:39 1,524.25 1,524.38 1,524.25 1,524.36 65.4K
14:40 1,524.27 1,524.39 1,524.04 1,524.04 892.4K
14:41 1,523.99 1,524.25 1,523.93 1,524.03 223.6K
14:42 1,524.03 1,524.09 1,523.85 1,524.09 417.5K
14:43 1,524.07 1,524.07 1,523.81 1,523.85 201.2K
14:44 1,524.05 1,524.25 1,524.05 1,524.16 2,035.5K
14:45 1,523.89 1,523.89 1,523.32 1,523.32 586.5K
14:46 1,523.16 1,523.16 1,523.04 1,523.09 2,272.4K
14:47 1,522.70 1,522.70 1,522.11 1,522.18 4,779.8K
14:48 1,522.42 1,522.68 1,522.19 1,522.68 442.9K
14:49 1,522.65 1,522.83 1,522.02 1,522.02 228.2K
14:50 1,522.13 1,522.13 1,521.49 1,522.06 1,760.9K
14:51 1,521.73 1,521.94 1,521.73 1,521.94 1,002.5K
14:52 1,521.98 1,522.29 1,521.85 1,521.85 577.4K
14:53 1,521.99 1,521.99 1,521.67 1,521.85 447.0K
14:54 1,521.98 1,522.23 1,521.88 1,521.88 625.8K
14:55 1,521.88 1,522.24 1,521.88 1,522.24 126.8K
14:56 1,522.28 1,522.39 1,522.28 1,522.37 101.5K
14:57 1,522.08 1,522.38 1,522.08 1,522.38 654.0K
14:58 1,522.26 1,522.36 1,522.22 1,522.25 324.8K
14:59 1,522.18 1,522.18 1,522.01 1,522.01 667.1K
15:00 1,522.08 1,522.28 1,522.05 1,522.28 493.3K
15:01 1,520.46 1,520.46 1,519.83 1,520.37 9,987.9K
15:02 1,519.99 1,520.23 1,519.99 1,520.23 628.9K
15:03 1,520.39 1,520.39 1,519.88 1,519.88 618.0K
15:04 1,519.79 1,519.82 1,519.52 1,519.52 2,929.3K
15:05 1,519.65 1,520.09 1,519.65 1,520.09 791.5K
15:06 1,520.00 1,520.17 1,519.99 1,520.13 1,587.2K
15:07 1,520.40 1,520.67 1,520.10 1,520.67 1,361.2K
15:08 1,521.17 1,521.29 1,520.61 1,520.61 630.9K
15:09 1,520.49 1,520.49 1,520.08 1,520.08 265.6K
15:10 1,520.17 1,520.31 1,520.10 1,520.31 494.3K
15:11 1,520.31 1,520.44 1,520.22 1,520.44 196.4K
15:12 1,520.54 1,520.79 1,520.54 1,520.79 226.8K
15:13 1,520.79 1,520.91 1,520.64 1,520.91 70.1K
15:14 1,520.95 1,520.95 1,520.75 1,520.87 104.9K
15:15 1,520.81 1,520.85 1,520.63 1,520.63 479.3K
15:16 1,520.81 1,520.95 1,520.77 1,520.95 166.1K
15:17 1,520.99 1,521.07 1,520.99 1,521.07 182.8K
15:18 1,520.85 1,521.05 1,520.83 1,520.83 347.8K
15:19 1,520.76 1,520.81 1,520.69 1,520.69 482.3K
15:20 1,520.83 1,520.98 1,520.83 1,520.98 354.9K
15:21 1,521.00 1,521.10 1,521.00 1,521.10 117.4K
15:22 1,520.91 1,520.91 1,519.38 1,519.38 2,819.9K
15:23 1,519.25 1,519.32 1,519.02 1,519.11 1,037.7K
15:24 1,518.56 1,518.56 1,517.95 1,518.11 1,909.5K
15:25 1,518.25 1,518.25 1,517.72 1,518.16 2,033.7K
15:26 1,518.14 1,518.46 1,518.14 1,518.46 856.1K
15:27 1,518.51 1,518.55 1,518.34 1,518.34 456.6K
15:28 1,518.46 1,518.46 1,518.24 1,518.38 474.3K
15:29 1,519.24 1,519.36 1,519.20 1,519.35 873.3K
15:30 1,519.36 1,519.36 1,519.30 1,519.30 412.8K
15:31 1,519.11 1,519.11 1,518.24 1,518.24 2,203.2K
15:32 1,518.11 1,518.11 1,518.02 1,518.10 186.1K
15:33 1,518.01 1,518.01 1,517.54 1,517.67 583.2K
15:34 1,517.83 1,518.30 1,517.83 1,518.30 658.3K
15:35 1,518.37 1,518.97 1,518.37 1,518.97 619.1K
15:36 1,519.28 1,519.53 1,518.71 1,518.71 1,376.1K
15:37 1,518.56 1,518.60 1,518.40 1,518.40 939.4K
15:38 1,517.75 1,517.92 1,516.77 1,516.77 2,844.9K
15:39 1,516.41 1,516.82 1,516.41 1,516.82 2,653.9K
15:40 1,517.20 1,517.30 1,516.91 1,517.30 1,242.9K
15:41 1,516.57 1,517.25 1,516.57 1,517.25 1,947.7K
15:42 1,517.03 1,517.18 1,516.78 1,517.18 820.6K
15:43 1,516.95 1,516.95 1,516.46 1,516.77 1,003.9K
15:44 1,516.57 1,516.70 1,516.57 1,516.62 1,105.7K
15:45 1,516.68 1,517.34 1,516.68 1,517.34 545.5K
15:46 1,517.42 1,517.88 1,517.42 1,517.88 1,864.9K
15:47 1,517.87 1,517.90 1,517.84 1,517.86 1,525.8K
15:48 1,518.09 1,518.92 1,518.09 1,518.92 2,299.7K
15:49 1,518.80 1,519.14 1,518.65 1,519.14 892.8K
15:50 1,519.37 1,520.10 1,519.37 1,519.82 10,899.8K
15:51 1,520.38 1,523.01 1,520.38 1,523.01 5,734.0K
15:52 1,523.93 1,527.44 1,523.93 1,527.05 13,458.4K
15:53 1,526.32 1,526.58 1,525.93 1,525.93 5,562.0K
15:54 1,526.21 1,526.21 1,525.61 1,525.61 2,640.0K
15:55 1,524.96 1,525.59 1,524.96 1,525.39 1,891.1K
15:56 1,525.63 1,525.63 1,525.15 1,525.15 837.3K
15:57 1,525.14 1,525.22 1,524.86 1,524.86 1,500.9K
15:58 1,524.82 1,524.82 1,523.34 1,523.34 2,004.2K
15:59 1,523.31 1,523.45 1,522.95 1,523.22 1,193.2K
16:00 1,523.32 1,524.14 1,523.32 1,523.93 358.3K
16:01 1,524.30 1,525.54 1,524.30 1,525.54 2,571.4K
16:02 1,525.67 1,526.22 1,525.67 1,526.22 1,693.3K
16:03 1,526.45 1,526.48 1,526.27 1,526.27 1,338.7K
16:04 1,525.97 1,526.52 1,525.89 1,526.52 1,607.9K
16:05 1,526.27 1,526.27 1,525.32 1,525.32 4,059.5K
16:06 1,525.98 1,525.98 1,525.06 1,525.06 2,953.4K
16:07 1,524.73 1,524.73 1,522.19 1,522.37 3,950.0K
16:08 1,522.70 1,523.32 1,522.70 1,523.31 1,788.9K
16:09 1,523.34 1,523.34 1,521.08 1,521.99 3,669.5K
16:10 1,521.72 1,521.72 1,521.21 1,521.27 1,217.5K
16:11 1,521.27 1,521.51 1,521.27 1,521.41 790.5K
16:12 1,521.52 1,522.16 1,521.38 1,522.16 4,640.6K
16:13 1,522.24 1,523.18 1,522.24 1,523.18 842.3K
16:14 1,523.50 1,523.50 1,522.45 1,522.45 1,596.4K
16:15 1,522.71 1,524.00 1,522.71 1,524.00 1,014.8K
16:16 1,524.18 1,524.18 1,523.49 1,523.49 1,152.0K
16:17 1,523.55 1,523.96 1,523.55 1,523.96 683.9K
16:18 1,524.04 1,524.42 1,524.04 1,524.38 344.2K
16:19 1,524.50 1,524.54 1,524.44 1,524.50 264.1K
16:20 1,524.38 1,524.74 1,524.29 1,524.74 1,026.5K
16:21 1,525.04 1,525.17 1,525.02 1,525.02 1,210.2K
16:22 1,524.95 1,524.95 1,524.73 1,524.73 768.6K
16:23 1,524.83 1,524.88 1,524.54 1,524.54 327.8K
16:24 1,524.04 1,524.04 1,523.88 1,523.88 127.3K
16:25 1,524.14 1,524.14 1,522.97 1,522.97 1,165.0K
16:26 1,522.62 1,522.72 1,521.95 1,521.95 2,820.7K
16:27 1,521.84 1,521.84 1,521.66 1,521.81 383.0K
16:28 1,521.74 1,521.75 1,521.63 1,521.75 144.5K
16:29 1,521.70 1,521.70 1,521.44 1,521.50 770.2K
16:30 1,521.25 1,521.30 1,521.16 1,521.30 1,189.6K
16:31 1,521.61 1,521.99 1,521.61 1,521.99 944.9K
16:32 1,521.94 1,521.94 1,521.75 1,521.81 217.8K
16:33 1,521.74 1,521.94 1,521.74 1,521.94 277.7K
16:34 1,522.12 1,522.56 1,522.12 1,522.34 633.4K
16:35 1,522.26 1,522.26 1,521.69 1,521.88 459.2K
16:36 1,521.99 1,522.11 1,521.76 1,521.76 1,683.5K
16:37 1,521.84 1,521.84 1,521.60 1,521.60 277.5K
16:38 1,521.63 1,521.75 1,521.60 1,521.60 389.2K
16:39 1,521.72 1,521.72 1,521.61 1,521.61 356.0K
16:40 1,521.74 1,521.77 1,520.81 1,520.81 1,211.7K
16:41 1,520.71 1,521.32 1,520.71 1,521.32 821.5K
16:42 1,521.59 1,521.74 1,521.57 1,521.74 329.4K
16:43 1,521.86 1,521.86 1,521.69 1,521.69 585.3K
16:44 1,521.69 1,521.96 1,521.69 1,521.96 1,295.4K
16:45 1,521.88 1,522.56 1,521.88 1,522.56 748.4K
16:46 1,522.62 1,523.19 1,522.62 1,523.19 1,247.1K
16:47 1,523.36 1,523.84 1,523.36 1,523.84 528.8K
16:48 1,523.01 1,523.30 1,522.93 1,523.18 1,601.5K
16:49 1,523.73 1,523.98 1,523.73 1,523.98 136.9K
16:50 1,524.06 1,524.06 1,523.87 1,523.99 2,687.1K
16:51 1,523.80 1,523.83 1,523.63 1,523.66 893.4K
16:52 1,523.83 1,524.18 1,523.83 1,524.18 207.3K
16:53 1,524.14 1,524.14 1,523.99 1,524.09 209.9K
16:54 1,524.03 1,524.04 1,523.94 1,524.04 931.3K
16:55 1,524.08 1,524.10 1,523.78 1,523.78 500.3K
16:56 1,523.71 1,523.73 1,523.54 1,523.73 1,404.4K
16:57 1,523.76 1,524.11 1,523.76 1,524.11 476.4K
16:58 1,524.23 1,524.46 1,523.99 1,524.46 842.8K
16:59 1,524.49 1,525.13 1,524.49 1,525.13 524.4K
17:00 1,525.17 1,525.17 1,524.79 1,525.07 1,008.7K
17:01 1,525.31 1,525.87 1,525.31 1,525.87 1,931.3K
17:02 1,526.03 1,526.11 1,525.92 1,526.10 940.4K
17:03 1,526.18 1,526.18 1,525.79 1,526.10 3,263.5K
17:04 1,526.07 1,526.11 1,525.88 1,525.88 427.3K
17:05 1,526.05 1,526.47 1,525.97 1,526.47 223.0K
17:06 1,527.18 1,527.18 1,526.92 1,526.92 1,286.8K
17:07 1,527.01 1,527.05 1,526.97 1,526.97 467.7K
17:08 1,526.97 1,527.06 1,526.74 1,526.74 434.5K
17:09 1,526.57 1,526.65 1,526.44 1,526.44 499.6K
17:10 1,526.44 1,526.64 1,526.39 1,526.64 359.1K
17:11 1,526.38 1,526.48 1,526.14 1,526.30 232.4K
17:12 1,526.45 1,526.45 1,526.11 1,526.11 2,201.2K
17:13 1,526.05 1,526.56 1,526.04 1,526.56 1,405.5K
17:14 1,526.17 1,526.55 1,526.17 1,526.55 3,539.4K
17:15 1,526.53 1,526.84 1,526.53 1,526.84 988.6K
17:16 1,526.60 1,526.60 1,526.31 1,526.31 188.5K
17:17 1,526.55 1,526.55 1,526.42 1,526.52 246.1K
17:18 1,526.51 1,526.60 1,526.25 1,526.47 812.9K
17:19 1,526.28 1,526.61 1,526.28 1,526.61 227.0K
17:20 1,526.52 1,526.52 1,526.18 1,526.42 731.0K
17:21 1,526.21 1,526.21 1,525.69 1,525.69 1,025.2K
17:22 1,525.64 1,525.67 1,525.49 1,525.67 402.0K
17:23 1,525.37 1,525.37 1,525.06 1,525.06 868.3K
17:24 1,525.06 1,525.29 1,524.90 1,525.29 291.2K
17:25 1,525.32 1,525.45 1,525.32 1,525.36 378.2K
17:26 1,525.52 1,525.60 1,525.52 1,525.58 185.3K
17:27 1,525.49 1,525.49 1,524.57 1,524.64 1,493.6K
17:28 1,524.84 1,525.20 1,524.84 1,525.20 476.5K
17:29 1,525.34 1,525.47 1,525.31 1,525.41 1,326.1K
17:30 1,525.51 1,525.77 1,525.51 1,525.77 1,674.5K
17:31 1,526.07 1,526.58 1,526.07 1,526.58 1,529.1K
17:32 1,526.62 1,526.70 1,526.52 1,526.52 712.9K
17:33 1,526.78 1,526.78 1,525.37 1,525.37 1,815.9K
17:34 1,525.34 1,525.34 1,524.96 1,524.98 1,629.6K
17:35 1,524.93 1,525.11 1,524.70 1,525.10 1,154.8K
17:36 1,525.24 1,526.08 1,525.24 1,526.08 136.0K
17:37 1,526.18 1,526.55 1,526.18 1,526.55 417.4K
17:38 1,526.36 1,526.40 1,526.26 1,526.33 684.3K
17:39 1,526.22 1,526.22 1,525.80 1,526.17 294.6K
17:40 1,526.36 1,526.45 1,526.34 1,526.41 265.9K
17:41 1,526.41 1,526.41 1,526.12 1,526.16 2,044.6K
17:42 1,526.26 1,526.35 1,526.26 1,526.35 257.7K
17:43 1,526.28 1,526.68 1,526.28 1,526.45 566.4K
17:44 1,526.48 1,526.75 1,526.39 1,526.75 358.6K
17:45 1,527.52 1,528.80 1,527.50 1,528.80 1,682.6K
17:46 1,530.19 1,533.77 1,530.19 1,533.77 16,064.9K
17:47 1,533.90 1,535.46 1,533.90 1,534.38 12,044.2K
17:48 1,533.46 1,533.85 1,533.46 1,533.85 4,963.9K
17:49 1,533.93 1,534.24 1,533.89 1,534.14 2,343.5K
17:50 1,533.96 1,535.10 1,533.96 1,534.91 2,577.1K
17:51 1,534.93 1,535.70 1,534.93 1,535.53 5,032.4K
17:52 1,535.44 1,535.44 1,534.02 1,534.06 1,362.0K
17:53 1,534.02 1,534.02 1,533.31 1,533.31 1,339.4K
17:54 1,533.17 1,533.17 1,532.52 1,532.52 1,803.9K
17:55 1,532.02 1,532.02 1,531.64 1,531.78 2,569.9K
17:56 1,531.85 1,532.42 1,531.79 1,532.41 2,817.1K
17:57 1,532.39 1,532.51 1,532.14 1,532.26 1,406.9K
17:58 1,532.23 1,532.23 1,531.98 1,532.12 1,106.8K
17:59 1,532.37 1,532.50 1,532.23 1,532.23 900.3K
18:00 1,532.00 1,532.66 1,532.00 1,532.54 954.1K
18:01 1,532.47 1,532.47 1,531.88 1,531.88 1,820.9K
18:02 1,531.13 1,531.55 1,531.13 1,531.54 3,130.2K
18:03 1,531.57 1,531.57 1,531.16 1,531.16 1,177.9K
18:04 1,531.15 1,531.37 1,531.15 1,531.25 403.8K
18:05 1,531.24 1,531.24 1,531.11 1,531.20 90.2K
18:06 1,531.08 1,531.30 1,531.07 1,531.30 638.3K
18:07 1,531.44 1,531.91 1,531.44 1,531.91 484.6K
18:08 1,531.63 1,532.06 1,531.63 1,532.06 840.2K
18:09 1,532.13 1,532.13 1,531.83 1,531.83 1,538.2K
18:10 1,531.72 1,531.93 1,531.72 1,531.90 257.6K
18:11 1,531.59 1,531.66 1,531.35 1,531.66 436.7K
18:12 1,531.95 1,532.16 1,531.80 1,532.14 1,097.3K
18:13 1,532.51 1,533.31 1,532.51 1,533.31 913.4K
18:14 1,533.88 1,533.91 1,533.54 1,533.54 428.6K
18:15 1,533.69 1,534.37 1,533.69 1,534.37 661.6K
18:16 1,534.34 1,534.34 1,534.22 1,534.22 862.4K
18:17 1,533.98 1,533.98 1,533.78 1,533.78 132.2K
18:18 1,533.85 1,533.85 1,533.54 1,533.55 814.5K
18:19 1,533.72 1,533.89 1,533.54 1,533.54 313.0K
18:20 1,533.72 1,533.83 1,533.47 1,533.83 3,923.2K
18:21 1,533.62 1,533.62 1,533.56 1,533.56 87.5K
18:22 1,533.60 1,533.68 1,533.59 1,533.68 22.2K
18:23 1,533.51 1,533.57 1,533.43 1,533.46 258.5K
18:24 1,533.33 1,533.33 1,532.88 1,532.88 772.4K
18:25 1,532.82 1,533.43 1,532.82 1,533.43 246.5K
18:26 1,533.48 1,533.51 1,533.48 1,533.51 473.7K
18:27 1,533.89 1,533.89 1,533.80 1,533.82 1,103.4K
18:28 1,533.58 1,533.58 1,533.33 1,533.54 264.6K
18:29 1,533.71 1,533.90 1,533.71 1,533.78 121.3K
18:30 1,533.43 1,533.96 1,533.43 1,533.96 1,800.8K
18:31 1,533.80 1,533.80 1,531.67 1,531.67 1,666.6K
18:32 1,530.84 1,531.32 1,530.84 1,531.32 3,055.1K
18:33 1,531.46 1,531.52 1,531.24 1,531.24 202.6K
18:34 1,531.32 1,531.56 1,531.28 1,531.56 482.5K
18:35 1,531.22 1,531.22 1,530.57 1,530.57 595.3K
18:36 1,530.24 1,530.29 1,530.21 1,530.29 690.8K
18:37 1,530.25 1,530.32 1,530.25 1,530.30 56.8K
18:38 1,530.21 1,530.37 1,530.21 1,530.26 545.5K
18:39 1,530.10 1,530.28 1,530.10 1,530.28 632.8K
18:40 1,530.39 1,530.39 1,530.39 1,530.39 4.3K
18:51 1,529.40 1,529.40 1,529.40 1,529.40 9,958.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음