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 1,528.72 1,529.13 1,528.72 1,529.13 346.8K
09:51 1,529.06 1,529.06 1,526.88 1,527.63 170.2K
09:52 1,527.63 1,527.91 1,527.42 1,527.91 1,692.0K
09:53 1,527.84 1,527.96 1,527.77 1,527.96 55.7K
09:54 1,528.11 1,528.19 1,528.11 1,528.17 747.7K
09:55 1,527.91 1,528.40 1,527.81 1,528.40 940.3K
09:56 1,528.83 1,528.83 1,527.90 1,528.49 674.7K
09:57 1,528.65 1,528.65 1,528.05 1,528.05 514.6K
09:58 1,528.21 1,528.52 1,528.12 1,528.52 64.6K
09:59 1,528.30 1,528.48 1,528.30 1,528.43 172.6K
10:00 1,528.30 1,528.30 1,527.10 1,527.10 3,274.5K
10:01 1,526.77 1,527.05 1,525.86 1,525.86 1,765.8K
10:02 1,524.94 1,525.06 1,524.94 1,525.03 1,327.9K
10:03 1,525.25 1,525.44 1,524.95 1,525.33 910.9K
10:04 1,525.56 1,526.18 1,525.56 1,526.18 744.6K
10:05 1,526.06 1,526.36 1,525.86 1,526.36 1,866.7K
10:06 1,526.22 1,526.22 1,525.65 1,525.65 130.0K
10:07 1,524.68 1,524.83 1,524.52 1,524.83 919.6K
10:08 1,524.58 1,525.02 1,524.58 1,525.02 1,230.5K
10:09 1,524.85 1,525.52 1,524.85 1,525.52 412.2K
10:10 1,525.52 1,525.77 1,525.52 1,525.77 849.9K
10:11 1,525.51 1,525.51 1,525.31 1,525.35 519.2K
10:12 1,525.09 1,525.09 1,524.41 1,524.41 690.1K
10:13 1,524.64 1,524.81 1,524.64 1,524.67 621.7K
10:14 1,524.75 1,524.75 1,524.70 1,524.71 643.3K
10:15 1,524.92 1,524.98 1,524.72 1,524.98 375.9K
10:16 1,525.12 1,525.37 1,525.07 1,525.07 2,082.8K
10:17 1,525.07 1,525.48 1,525.07 1,525.48 929.9K
10:18 1,525.27 1,525.70 1,525.27 1,525.67 147.6K
10:19 1,525.94 1,525.94 1,525.48 1,525.59 1,325.0K
10:20 1,525.27 1,525.42 1,524.50 1,524.87 1,408.9K
10:21 1,525.22 1,525.30 1,525.17 1,525.18 243.9K
10:22 1,525.44 1,525.44 1,525.21 1,525.34 115.9K
10:23 1,525.17 1,525.35 1,525.17 1,525.35 327.9K
10:24 1,524.88 1,524.88 1,524.53 1,524.84 718.8K
10:25 1,524.82 1,524.82 1,524.73 1,524.75 702.5K
10:26 1,524.68 1,524.75 1,524.53 1,524.53 190.1K
10:27 1,524.84 1,524.89 1,524.72 1,524.81 244.5K
10:28 1,524.85 1,525.30 1,524.85 1,525.23 304.9K
10:29 1,525.25 1,525.49 1,525.25 1,525.49 428.6K
10:30 1,525.41 1,525.41 1,525.22 1,525.32 206.8K
10:31 1,525.13 1,525.13 1,524.45 1,524.45 935.8K
10:32 1,524.52 1,524.52 1,523.90 1,523.90 1,232.4K
10:33 1,523.85 1,523.85 1,523.30 1,523.37 1,336.3K
10:34 1,523.66 1,523.66 1,523.56 1,523.56 469.4K
10:35 1,523.54 1,523.73 1,523.54 1,523.66 258.0K
10:36 1,523.66 1,523.96 1,523.62 1,523.89 141.2K
10:37 1,524.08 1,524.25 1,524.07 1,524.25 98.3K
10:38 1,524.17 1,524.19 1,523.96 1,523.96 342.6K
10:39 1,523.97 1,523.97 1,523.70 1,523.70 271.1K
10:40 1,523.62 1,527.77 1,523.60 1,527.77 8,168.6K
10:41 1,527.47 1,527.61 1,526.91 1,527.61 2,740.4K
10:42 1,527.45 1,527.45 1,526.10 1,526.10 1,016.1K
10:43 1,526.29 1,526.44 1,526.14 1,526.14 193.0K
10:44 1,526.20 1,526.70 1,526.11 1,526.70 1,053.3K
10:45 1,526.66 1,526.66 1,525.53 1,525.53 846.1K
10:46 1,525.19 1,525.19 1,524.85 1,524.85 1,101.6K
10:47 1,524.97 1,525.51 1,524.97 1,525.51 565.9K
10:48 1,525.55 1,525.55 1,525.32 1,525.32 716.9K
10:49 1,525.21 1,525.58 1,525.21 1,525.58 1,075.2K
10:50 1,525.62 1,525.80 1,525.43 1,525.80 790.5K
10:51 1,526.41 1,528.35 1,526.41 1,528.35 10,779.9K
10:52 1,527.36 1,528.23 1,527.36 1,528.23 3,394.1K
10:53 1,528.48 1,528.50 1,528.01 1,528.49 2,627.3K
10:54 1,528.52 1,528.87 1,528.52 1,528.71 240.1K
10:55 1,528.47 1,528.81 1,528.44 1,528.44 2,554.3K
10:56 1,528.20 1,528.60 1,527.93 1,528.60 1,635.0K
10:57 1,527.90 1,528.25 1,527.90 1,528.25 2,302.7K
10:58 1,528.14 1,528.14 1,527.93 1,527.93 1,209.5K
10:59 1,527.45 1,527.48 1,527.35 1,527.37 1,270.3K
11:00 1,527.29 1,527.50 1,527.21 1,527.50 384.6K
11:01 1,527.42 1,527.42 1,526.90 1,526.90 716.7K
11:02 1,526.03 1,526.03 1,525.76 1,525.76 771.5K
11:03 1,525.69 1,526.03 1,525.67 1,526.03 1,661.8K
11:04 1,526.01 1,526.26 1,526.01 1,526.12 732.2K
11:05 1,526.41 1,526.60 1,526.37 1,526.60 1,751.6K
11:06 1,526.02 1,526.69 1,526.02 1,526.66 2,959.4K
11:07 1,526.82 1,526.82 1,526.08 1,526.08 1,030.7K
11:08 1,526.14 1,527.02 1,526.14 1,527.02 990.9K
11:09 1,527.02 1,527.02 1,526.41 1,526.41 423.8K
11:10 1,526.62 1,526.73 1,526.50 1,526.73 342.8K
11:11 1,526.84 1,527.01 1,526.76 1,527.01 3,922.8K
11:12 1,527.09 1,527.09 1,526.65 1,526.65 1,208.7K
11:13 1,526.60 1,526.62 1,526.01 1,526.01 605.9K
11:14 1,525.92 1,526.11 1,525.92 1,526.11 1,051.6K
11:15 1,526.10 1,527.04 1,526.10 1,527.04 1,268.0K
11:16 1,526.94 1,526.94 1,526.68 1,526.79 2,476.0K
11:17 1,527.19 1,527.29 1,526.98 1,526.98 1,462.7K
11:18 1,527.20 1,532.98 1,527.20 1,532.98 42,085.1K
11:19 1,532.67 1,533.82 1,532.67 1,533.82 13,203.5K
11:20 1,534.60 1,534.60 1,533.55 1,533.55 17,936.3K
11:21 1,533.08 1,533.91 1,533.08 1,533.91 7,532.2K
11:22 1,534.06 1,534.06 1,532.99 1,533.05 7,808.2K
11:23 1,533.28 1,533.65 1,533.28 1,533.65 12,361.3K
11:24 1,533.45 1,533.45 1,532.90 1,532.90 7,779.5K
11:25 1,533.18 1,533.60 1,532.94 1,533.60 7,042.2K
11:26 1,533.79 1,534.12 1,533.61 1,534.10 4,701.6K
11:27 1,533.98 1,533.98 1,533.85 1,533.86 4,647.0K
11:28 1,533.76 1,534.30 1,533.76 1,534.17 8,453.5K
11:29 1,533.96 1,534.21 1,533.88 1,534.21 9,054.3K
11:30 1,534.36 1,534.99 1,534.36 1,534.96 3,222.5K
11:31 1,535.20 1,535.20 1,534.92 1,534.92 6,803.2K
11:32 1,535.30 1,535.30 1,534.55 1,534.55 6,207.9K
11:33 1,535.31 1,535.31 1,534.10 1,534.72 6,969.2K
11:34 1,534.44 1,534.53 1,534.32 1,534.40 2,152.9K
11:35 1,534.21 1,534.21 1,533.48 1,533.48 1,299.3K
11:36 1,533.63 1,533.76 1,533.57 1,533.64 4,518.7K
11:37 1,533.54 1,533.54 1,532.92 1,532.92 2,479.5K
11:38 1,532.55 1,532.61 1,532.32 1,532.55 2,119.0K
11:39 1,533.03 1,533.34 1,533.03 1,533.34 3,587.8K
11:40 1,533.24 1,533.79 1,533.24 1,533.79 2,206.7K
11:41 1,533.49 1,533.55 1,533.32 1,533.32 3,055.0K
11:42 1,533.22 1,533.42 1,533.22 1,533.42 2,438.2K
11:43 1,533.44 1,533.75 1,533.12 1,533.75 2,652.2K
11:44 1,533.31 1,533.31 1,532.53 1,532.53 10,094.4K
11:45 1,532.38 1,532.57 1,532.29 1,532.39 3,615.4K
11:46 1,532.46 1,532.47 1,532.16 1,532.37 2,168.8K
11:47 1,532.24 1,532.73 1,532.24 1,532.73 5,784.5K
11:48 1,532.24 1,532.24 1,532.07 1,532.12 2,322.3K
11:49 1,531.83 1,531.89 1,531.67 1,531.89 5,361.2K
11:50 1,531.91 1,531.91 1,531.38 1,531.62 1,927.7K
11:51 1,531.34 1,531.61 1,531.34 1,531.41 1,417.8K
11:52 1,531.65 1,532.05 1,531.65 1,531.96 2,253.4K
11:53 1,531.96 1,531.96 1,531.75 1,531.92 1,779.7K
11:54 1,531.96 1,532.04 1,531.96 1,531.99 2,319.6K
11:55 1,531.91 1,532.13 1,531.78 1,532.06 1,630.0K
11:56 1,531.96 1,532.15 1,531.76 1,532.03 3,099.4K
11:57 1,532.13 1,532.18 1,532.00 1,532.00 848.8K
11:58 1,532.40 1,532.40 1,532.09 1,532.12 2,402.2K
11:59 1,532.04 1,532.60 1,531.95 1,532.60 2,468.5K
12:00 1,532.65 1,532.99 1,532.65 1,532.65 3,059.2K
12:01 1,533.73 1,533.73 1,533.51 1,533.51 3,064.9K
12:02 1,533.04 1,533.04 1,532.61 1,532.61 1,800.8K
12:03 1,532.62 1,532.74 1,532.62 1,532.74 736.0K
12:04 1,532.90 1,533.05 1,532.78 1,532.91 719.6K
12:05 1,533.03 1,533.04 1,532.67 1,532.89 1,214.6K
12:06 1,533.08 1,533.50 1,533.08 1,533.42 4,572.5K
12:07 1,533.35 1,534.94 1,533.35 1,534.94 3,549.1K
12:08 1,535.07 1,535.16 1,534.97 1,535.12 750.3K
12:09 1,534.47 1,534.61 1,534.37 1,534.61 1,572.0K
12:10 1,534.35 1,535.22 1,534.35 1,535.22 1,988.5K
12:11 1,535.12 1,535.12 1,534.78 1,534.94 1,875.8K
12:12 1,534.91 1,535.00 1,534.77 1,535.00 1,601.7K
12:13 1,535.09 1,535.70 1,535.09 1,535.70 3,116.6K
12:14 1,535.86 1,535.86 1,535.52 1,535.52 4,517.1K
12:15 1,535.55 1,535.75 1,535.55 1,535.56 1,559.4K
12:16 1,535.48 1,535.67 1,535.48 1,535.62 1,567.7K
12:17 1,535.52 1,535.75 1,535.52 1,535.73 2,919.0K
12:18 1,535.97 1,536.44 1,535.97 1,536.44 893.2K
12:19 1,536.53 1,536.55 1,536.10 1,536.10 3,584.3K
12:20 1,536.39 1,536.48 1,536.32 1,536.39 1,548.8K
12:21 1,536.45 1,536.66 1,536.45 1,536.56 2,282.4K
12:22 1,536.58 1,536.58 1,535.01 1,535.33 2,123.1K
12:23 1,535.15 1,535.15 1,534.30 1,534.30 3,141.8K
12:24 1,533.51 1,533.98 1,533.51 1,533.75 4,964.3K
12:25 1,533.78 1,533.87 1,533.59 1,533.87 1,283.2K
12:26 1,534.37 1,534.60 1,534.23 1,534.23 1,552.2K
12:27 1,534.21 1,534.21 1,533.57 1,533.57 706.6K
12:28 1,533.55 1,534.16 1,533.55 1,534.16 726.1K
12:29 1,534.15 1,534.52 1,534.15 1,534.19 862.4K
12:30 1,533.92 1,534.25 1,533.64 1,533.64 5,472.5K
12:31 1,533.58 1,533.84 1,533.25 1,533.25 4,679.1K
12:32 1,532.97 1,532.97 1,532.34 1,532.67 3,423.1K
12:33 1,532.11 1,532.41 1,532.11 1,532.23 1,390.6K
12:34 1,532.44 1,532.66 1,532.44 1,532.59 489.2K
12:35 1,532.39 1,532.78 1,532.26 1,532.78 1,040.8K
12:36 1,532.65 1,532.65 1,532.27 1,532.27 2,475.2K
12:37 1,532.41 1,532.48 1,532.25 1,532.48 2,160.3K
12:38 1,532.33 1,532.44 1,532.25 1,532.28 5,896.8K
12:39 1,532.34 1,532.34 1,530.93 1,531.06 2,798.6K
12:40 1,531.28 1,531.48 1,531.28 1,531.48 4,316.9K
12:41 1,531.24 1,531.61 1,531.24 1,531.61 529.8K
12:42 1,531.75 1,531.96 1,531.74 1,531.96 881.4K
12:43 1,531.87 1,532.19 1,531.87 1,532.05 2,304.1K
12:44 1,532.09 1,532.09 1,531.81 1,531.89 1,467.6K
12:45 1,532.17 1,532.17 1,531.18 1,531.18 1,271.0K
12:46 1,531.25 1,531.40 1,531.24 1,531.40 1,709.2K
12:47 1,531.60 1,531.60 1,531.36 1,531.36 1,754.0K
12:48 1,531.21 1,531.63 1,531.21 1,531.63 451.5K
12:49 1,531.98 1,531.98 1,531.50 1,531.50 698.9K
12:50 1,531.45 1,531.59 1,531.45 1,531.53 921.8K
12:51 1,531.83 1,531.85 1,531.80 1,531.85 647.3K
12:52 1,531.92 1,532.05 1,531.69 1,531.98 3,709.1K
12:53 1,531.99 1,532.05 1,531.82 1,531.82 918.3K
12:54 1,531.76 1,531.76 1,531.60 1,531.60 951.5K
12:55 1,532.00 1,532.40 1,532.00 1,532.40 863.7K
12:56 1,532.40 1,532.40 1,531.86 1,531.86 724.5K
12:57 1,531.88 1,532.54 1,531.88 1,532.54 2,591.7K
12:58 1,532.49 1,532.86 1,532.49 1,532.86 289.4K
12:59 1,532.87 1,532.87 1,532.77 1,532.80 122.3K
13:00 1,532.78 1,533.06 1,532.78 1,532.95 1,249.3K
13:01 1,532.77 1,532.97 1,532.48 1,532.97 1,137.3K
13:02 1,533.27 1,533.71 1,533.27 1,533.71 693.4K
13:03 1,533.79 1,533.79 1,532.94 1,533.31 1,848.6K
13:04 1,532.81 1,533.21 1,532.81 1,533.21 1,559.0K
13:05 1,533.41 1,533.48 1,533.13 1,533.48 1,057.9K
13:06 1,533.56 1,533.82 1,533.56 1,533.82 285.7K
13:07 1,533.80 1,534.21 1,533.80 1,534.17 539.6K
13:08 1,534.05 1,534.05 1,533.29 1,533.32 1,444.0K
13:09 1,533.36 1,533.42 1,533.26 1,533.26 987.5K
13:10 1,533.23 1,533.33 1,532.61 1,532.61 1,484.9K
13:11 1,532.97 1,532.97 1,532.66 1,532.66 583.5K
13:12 1,532.94 1,533.11 1,532.94 1,532.94 424.6K
13:13 1,532.67 1,532.95 1,532.67 1,532.95 1,298.2K
13:14 1,533.05 1,533.16 1,533.04 1,533.16 1,173.6K
13:15 1,533.20 1,533.35 1,533.20 1,533.31 530.0K
13:16 1,533.29 1,533.58 1,533.29 1,533.58 1,098.2K
13:17 1,533.54 1,533.84 1,533.54 1,533.58 904.4K
13:18 1,533.76 1,533.76 1,532.63 1,532.63 955.8K
13:19 1,532.38 1,532.71 1,532.38 1,532.71 2,851.2K
13:20 1,532.84 1,533.15 1,532.84 1,533.15 2,222.7K
13:21 1,533.13 1,533.49 1,532.98 1,533.49 1,459.4K
13:22 1,533.33 1,533.61 1,533.07 1,533.61 1,594.4K
13:23 1,533.11 1,533.20 1,533.11 1,533.13 1,454.6K
13:24 1,533.49 1,533.56 1,533.39 1,533.39 702.0K
13:25 1,532.99 1,533.10 1,532.88 1,532.88 1,142.7K
13:26 1,533.20 1,533.26 1,533.20 1,533.22 2,555.4K
13:27 1,533.39 1,533.39 1,533.09 1,533.12 919.3K
13:28 1,533.10 1,533.13 1,532.97 1,532.99 1,284.4K
13:29 1,532.98 1,533.03 1,532.76 1,532.76 268.3K
13:30 1,532.79 1,533.03 1,532.79 1,532.89 379.9K
13:31 1,532.98 1,532.98 1,532.52 1,532.52 1,628.2K
13:32 1,532.52 1,533.08 1,532.52 1,532.70 749.8K
13:33 1,532.63 1,532.90 1,532.63 1,532.90 833.3K
13:34 1,533.22 1,533.22 1,532.78 1,532.78 541.8K
13:35 1,532.85 1,532.85 1,532.74 1,532.74 633.2K
13:36 1,532.80 1,533.10 1,532.80 1,533.10 305.1K
13:37 1,533.13 1,533.37 1,533.13 1,533.35 345.8K
13:38 1,533.86 1,533.86 1,533.46 1,533.46 1,125.1K
13:39 1,533.57 1,533.57 1,533.09 1,533.09 1,399.9K
13:40 1,533.16 1,533.47 1,533.16 1,533.47 223.1K
13:41 1,533.40 1,533.40 1,533.28 1,533.28 968.2K
13:42 1,533.34 1,533.34 1,532.73 1,533.06 716.7K
13:43 1,532.71 1,532.95 1,532.71 1,532.95 805.3K
13:44 1,533.43 1,533.50 1,533.38 1,533.38 743.8K
13:45 1,533.17 1,533.17 1,532.96 1,533.00 1,756.6K
13:46 1,533.38 1,533.38 1,532.82 1,532.82 1,209.2K
13:47 1,533.08 1,533.18 1,532.94 1,532.98 1,275.9K
13:48 1,532.93 1,533.27 1,532.93 1,533.23 2,403.5K
13:49 1,533.35 1,533.66 1,533.35 1,533.49 1,115.3K
13:50 1,533.57 1,533.57 1,532.61 1,532.61 1,128.1K
13:51 1,532.66 1,532.84 1,532.61 1,532.61 2,135.5K
13:52 1,532.33 1,532.33 1,532.14 1,532.14 1,992.1K
13:53 1,532.08 1,532.33 1,532.08 1,532.33 2,882.0K
13:54 1,532.53 1,533.17 1,532.53 1,533.17 929.6K
13:55 1,534.40 1,535.18 1,534.40 1,534.85 5,152.3K
13:56 1,535.03 1,535.03 1,534.95 1,534.95 1,129.5K
13:57 1,534.84 1,534.84 1,534.70 1,534.70 2,398.4K
13:58 1,534.35 1,534.69 1,534.35 1,534.69 1,583.6K
13:59 1,534.69 1,534.69 1,534.39 1,534.50 541.3K
14:00 1,534.62 1,534.62 1,534.57 1,534.57 944.9K
14:01 1,534.60 1,534.60 1,534.22 1,534.22 334.7K
14:02 1,534.30 1,534.39 1,534.27 1,534.39 565.7K
14:03 1,534.37 1,534.43 1,534.15 1,534.37 606.4K
14:04 1,534.58 1,534.59 1,534.42 1,534.42 444.8K
14:05 1,534.81 1,534.87 1,534.67 1,534.87 1,116.4K
14:06 1,534.96 1,535.02 1,534.84 1,534.84 1,326.7K
14:07 1,535.01 1,535.04 1,534.79 1,534.79 974.8K
14:08 1,534.46 1,534.70 1,534.39 1,534.70 3,165.9K
14:09 1,534.85 1,534.88 1,534.66 1,534.68 454.4K
14:10 1,534.55 1,534.55 1,533.92 1,533.92 2,922.0K
14:11 1,534.07 1,534.50 1,534.04 1,534.50 1,270.1K
14:12 1,534.53 1,535.02 1,534.53 1,534.67 1,653.4K
14:13 1,534.69 1,534.69 1,534.48 1,534.48 322.0K
14:14 1,534.48 1,534.68 1,534.43 1,534.68 666.5K
14:15 1,534.68 1,534.68 1,534.55 1,534.66 205.9K
14:16 1,534.70 1,534.70 1,534.41 1,534.41 549.9K
14:17 1,534.40 1,534.49 1,534.39 1,534.49 760.3K
14:18 1,534.74 1,534.79 1,534.64 1,534.64 346.7K
14:19 1,534.64 1,534.68 1,534.63 1,534.65 946.9K
14:20 1,534.59 1,534.72 1,534.59 1,534.72 363.8K
14:21 1,535.05 1,535.26 1,535.05 1,535.22 3,339.6K
14:22 1,535.15 1,535.40 1,535.15 1,535.28 8,280.0K
14:23 1,535.18 1,535.40 1,535.07 1,535.40 5,395.8K
14:24 1,535.35 1,535.65 1,535.35 1,535.47 937.3K
14:25 1,535.71 1,535.95 1,535.71 1,535.95 1,142.7K
14:26 1,536.01 1,536.52 1,536.01 1,536.52 2,556.8K
14:27 1,536.58 1,536.59 1,536.52 1,536.59 917.0K
14:28 1,536.61 1,536.69 1,536.38 1,536.38 1,169.5K
14:29 1,536.45 1,536.45 1,536.06 1,536.06 164.4K
14:30 1,536.20 1,536.20 1,535.82 1,535.82 173.5K
14:31 1,535.88 1,536.23 1,535.88 1,535.99 1,245.2K
14:32 1,535.81 1,535.81 1,535.50 1,535.50 1,478.7K
14:33 1,535.47 1,535.96 1,535.47 1,535.84 944.7K
14:34 1,536.09 1,536.09 1,535.80 1,535.80 284.0K
14:35 1,535.72 1,535.97 1,535.72 1,535.97 427.3K
14:36 1,536.07 1,536.09 1,535.71 1,535.71 581.2K
14:37 1,535.73 1,535.73 1,535.03 1,535.03 5,224.2K
14:38 1,534.82 1,534.83 1,534.78 1,534.83 2,309.4K
14:39 1,534.58 1,534.89 1,534.58 1,534.62 1,045.7K
14:40 1,534.75 1,534.75 1,533.79 1,533.79 1,948.4K
14:41 1,533.76 1,533.95 1,533.76 1,533.83 836.7K
14:42 1,533.84 1,533.84 1,533.62 1,533.63 1,895.2K
14:43 1,533.71 1,533.94 1,533.37 1,533.37 2,025.3K
14:44 1,533.74 1,533.74 1,532.31 1,532.31 6,434.2K
14:45 1,532.12 1,532.12 1,531.42 1,531.42 5,604.8K
14:46 1,531.65 1,531.65 1,531.29 1,531.42 3,884.0K
14:47 1,531.42 1,531.95 1,531.42 1,531.61 1,730.9K
14:48 1,531.68 1,531.93 1,531.58 1,531.87 1,645.4K
14:49 1,531.70 1,531.72 1,531.65 1,531.65 712.7K
14:50 1,531.66 1,531.80 1,531.66 1,531.80 1,310.1K
14:51 1,531.80 1,531.97 1,531.80 1,531.86 2,316.3K
14:52 1,531.63 1,531.64 1,531.62 1,531.62 1,446.0K
14:53 1,530.96 1,530.96 1,530.71 1,530.71 2,592.1K
14:54 1,530.66 1,530.66 1,530.37 1,530.64 2,802.4K
14:55 1,530.51 1,530.54 1,530.21 1,530.21 2,479.0K
14:56 1,530.40 1,530.40 1,530.03 1,530.38 6,351.7K
14:57 1,530.31 1,530.31 1,529.90 1,529.90 4,039.3K
14:58 1,529.80 1,529.86 1,529.65 1,529.86 2,662.0K
14:59 1,529.85 1,529.85 1,529.58 1,529.82 2,839.0K
15:00 1,530.03 1,530.03 1,529.70 1,529.70 2,479.2K
15:01 1,529.49 1,529.63 1,529.30 1,529.30 4,921.7K
15:02 1,529.48 1,529.54 1,529.39 1,529.43 3,760.2K
15:03 1,528.55 1,528.74 1,528.45 1,528.59 4,815.3K
15:04 1,528.70 1,528.87 1,528.42 1,528.87 1,618.6K
15:05 1,528.84 1,528.88 1,528.50 1,528.50 1,927.5K
15:06 1,528.96 1,528.96 1,528.55 1,528.62 2,528.8K
15:07 1,528.70 1,529.12 1,528.70 1,529.05 1,016.0K
15:08 1,528.93 1,528.93 1,528.57 1,528.57 2,192.1K
15:09 1,528.53 1,528.81 1,528.53 1,528.81 728.3K
15:10 1,528.72 1,528.72 1,528.39 1,528.53 5,693.0K
15:11 1,528.55 1,528.55 1,527.85 1,528.00 6,166.5K
15:12 1,528.32 1,528.76 1,528.32 1,528.76 2,266.3K
15:13 1,528.42 1,528.60 1,528.42 1,528.60 1,931.7K
15:14 1,528.68 1,528.91 1,528.54 1,528.54 1,876.9K
15:15 1,528.31 1,528.39 1,527.71 1,527.85 1,275.9K
15:16 1,527.77 1,527.77 1,527.49 1,527.49 1,377.3K
15:17 1,527.60 1,527.78 1,527.60 1,527.78 746.2K
15:18 1,528.08 1,528.08 1,527.78 1,528.03 560.6K
15:19 1,528.09 1,528.96 1,528.09 1,528.40 1,679.3K
15:20 1,528.36 1,528.77 1,528.36 1,528.77 592.2K
15:21 1,529.00 1,529.56 1,529.00 1,529.42 1,060.5K
15:22 1,529.58 1,529.58 1,528.69 1,528.69 2,131.8K
15:23 1,528.73 1,529.16 1,528.73 1,529.16 770.2K
15:24 1,529.07 1,529.08 1,528.45 1,528.45 845.5K
15:25 1,528.59 1,528.67 1,528.54 1,528.56 518.3K
15:26 1,528.38 1,528.61 1,528.23 1,528.61 547.6K
15:27 1,528.47 1,528.72 1,528.47 1,528.72 531.2K
15:28 1,528.86 1,529.12 1,528.86 1,529.12 648.1K
15:29 1,529.41 1,529.95 1,529.36 1,529.95 1,186.6K
15:30 1,530.01 1,530.01 1,529.17 1,529.18 840.5K
15:31 1,529.12 1,529.82 1,529.12 1,529.82 568.7K
15:32 1,529.69 1,530.00 1,529.69 1,529.98 623.6K
15:33 1,530.16 1,530.59 1,530.16 1,530.59 1,022.1K
15:34 1,530.47 1,530.47 1,530.04 1,530.04 342.9K
15:35 1,530.00 1,530.00 1,529.86 1,529.91 418.4K
15:36 1,530.06 1,530.16 1,529.96 1,529.96 701.2K
15:37 1,529.65 1,529.65 1,529.62 1,529.62 319.6K
15:38 1,529.79 1,529.79 1,529.45 1,529.45 2,039.4K
15:39 1,529.42 1,529.47 1,529.31 1,529.31 1,002.9K
15:40 1,529.27 1,529.31 1,529.23 1,529.31 621.9K
15:41 1,529.21 1,529.21 1,528.95 1,529.09 2,657.4K
15:42 1,529.11 1,529.11 1,528.71 1,528.90 426.0K
15:43 1,529.22 1,529.32 1,528.91 1,528.91 2,764.1K
15:44 1,529.00 1,529.25 1,529.00 1,529.25 653.7K
15:45 1,529.20 1,529.37 1,529.20 1,529.37 643.2K
15:46 1,529.33 1,529.33 1,529.23 1,529.23 295.0K
15:47 1,529.43 1,529.43 1,528.97 1,529.14 584.7K
15:48 1,529.14 1,529.26 1,529.14 1,529.26 1,152.1K
15:49 1,528.87 1,529.08 1,528.61 1,529.08 1,260.9K
15:50 1,529.28 1,529.28 1,528.56 1,528.56 4,475.0K
15:51 1,528.59 1,528.59 1,528.43 1,528.54 1,263.8K
15:52 1,528.63 1,528.63 1,528.27 1,528.44 2,557.5K
15:53 1,528.21 1,528.22 1,528.16 1,528.16 1,475.7K
15:54 1,527.99 1,527.99 1,527.43 1,527.43 6,936.7K
15:55 1,527.00 1,527.16 1,526.79 1,526.79 4,567.5K
15:56 1,526.55 1,527.07 1,526.55 1,526.72 5,510.1K
15:57 1,526.65 1,526.65 1,526.34 1,526.34 4,552.1K
15:58 1,526.75 1,526.75 1,526.09 1,526.09 1,558.6K
15:59 1,526.11 1,526.67 1,526.07 1,526.44 2,954.6K
16:00 1,526.85 1,526.85 1,526.15 1,526.16 3,455.2K
16:01 1,526.27 1,526.98 1,526.27 1,526.98 1,869.8K
16:02 1,526.74 1,527.13 1,526.74 1,527.13 3,892.6K
16:03 1,526.94 1,526.94 1,526.35 1,526.35 2,376.3K
16:04 1,526.54 1,535.30 1,526.54 1,534.50 29,354.1K
16:05 1,534.35 1,535.62 1,533.52 1,535.62 20,572.3K
16:06 1,535.75 1,535.75 1,534.83 1,534.83 11,675.2K
16:07 1,534.72 1,535.19 1,534.60 1,534.60 13,827.3K
16:08 1,534.64 1,536.51 1,534.64 1,536.43 11,976.1K
16:09 1,536.96 1,537.98 1,536.96 1,537.14 18,327.8K
16:10 1,537.31 1,537.75 1,537.31 1,537.75 6,725.3K
16:11 1,538.15 1,538.15 1,537.48 1,537.58 5,865.9K
16:12 1,537.21 1,538.59 1,537.21 1,538.59 9,706.2K
16:13 1,539.88 1,539.88 1,539.42 1,539.54 5,519.7K
16:14 1,539.64 1,539.64 1,539.11 1,539.23 2,927.4K
16:15 1,539.55 1,540.26 1,539.51 1,539.51 7,901.9K
16:16 1,540.31 1,540.49 1,539.82 1,539.82 6,115.2K
16:17 1,539.71 1,539.75 1,539.41 1,539.41 11,204.8K
16:18 1,539.46 1,539.46 1,539.28 1,539.28 5,522.4K
16:19 1,539.25 1,540.62 1,539.25 1,540.62 7,524.3K
16:20 1,541.61 1,542.15 1,541.54 1,542.15 7,712.2K
16:21 1,542.17 1,543.03 1,542.17 1,543.03 13,516.6K
16:22 1,542.77 1,542.86 1,542.55 1,542.55 7,487.4K
16:23 1,542.70 1,542.70 1,542.17 1,542.17 4,614.4K
16:24 1,542.09 1,542.50 1,542.09 1,542.50 2,633.3K
16:25 1,542.58 1,542.98 1,542.55 1,542.55 2,657.9K
16:26 1,542.40 1,542.40 1,541.53 1,541.57 3,645.6K
16:27 1,541.06 1,541.33 1,541.05 1,541.33 7,148.1K
16:28 1,541.80 1,542.16 1,541.80 1,542.04 4,188.7K
16:29 1,542.14 1,542.28 1,542.00 1,542.28 2,014.7K
16:30 1,542.17 1,542.38 1,541.83 1,541.83 2,782.5K
16:31 1,541.89 1,542.06 1,541.67 1,541.67 2,520.2K
16:32 1,541.84 1,542.29 1,541.84 1,542.28 5,823.9K
16:33 1,542.11 1,542.46 1,542.11 1,542.46 3,400.7K
16:34 1,542.65 1,542.82 1,542.60 1,542.69 1,718.0K
16:35 1,542.92 1,542.92 1,541.70 1,541.79 1,599.4K
16:36 1,542.19 1,542.96 1,542.19 1,542.96 782.8K
16:37 1,542.66 1,542.84 1,542.66 1,542.84 2,623.0K
16:38 1,542.66 1,542.78 1,542.49 1,542.49 1,291.9K
16:39 1,542.29 1,542.29 1,542.00 1,542.08 3,749.5K
16:40 1,542.07 1,542.68 1,542.07 1,542.68 918.7K
16:41 1,542.56 1,542.83 1,542.56 1,542.75 1,034.6K
16:42 1,542.86 1,542.96 1,542.86 1,542.96 1,428.0K
16:43 1,543.04 1,543.28 1,543.04 1,543.16 1,668.8K
16:44 1,543.28 1,543.60 1,542.93 1,543.60 4,942.9K
16:45 1,544.34 1,544.34 1,543.08 1,543.08 3,590.7K
16:46 1,542.83 1,543.29 1,542.83 1,543.29 2,284.9K
16:47 1,543.12 1,543.42 1,543.05 1,543.22 1,666.4K
16:48 1,543.28 1,543.38 1,543.23 1,543.38 971.0K
16:49 1,543.43 1,543.45 1,542.85 1,542.85 1,408.1K
16:50 1,542.97 1,542.97 1,542.38 1,542.41 1,671.6K
16:51 1,542.60 1,542.96 1,542.40 1,542.40 2,024.6K
16:52 1,542.37 1,542.67 1,542.37 1,542.44 1,550.1K
16:53 1,542.45 1,542.48 1,542.39 1,542.41 1,469.1K
16:54 1,542.76 1,543.09 1,542.68 1,543.09 1,448.9K
16:55 1,543.17 1,543.17 1,543.14 1,543.14 1,830.3K
16:56 1,543.36 1,543.36 1,542.87 1,542.90 1,294.9K
16:57 1,543.05 1,543.34 1,543.04 1,543.34 392.9K
16:58 1,543.32 1,543.32 1,542.90 1,542.90 1,057.2K
16:59 1,542.92 1,543.39 1,542.92 1,543.39 1,877.1K
17:00 1,543.81 1,544.63 1,543.78 1,544.63 10,663.6K
17:01 1,544.84 1,545.04 1,544.60 1,545.04 3,402.2K
17:02 1,545.12 1,545.53 1,545.12 1,545.53 4,906.3K
17:03 1,545.97 1,546.38 1,545.71 1,546.36 14,024.7K
17:04 1,546.12 1,546.12 1,545.97 1,546.12 4,201.9K
17:05 1,546.09 1,546.32 1,546.07 1,546.07 1,871.8K
17:06 1,545.95 1,546.31 1,545.77 1,546.31 3,538.1K
17:07 1,546.50 1,546.50 1,545.91 1,546.17 4,680.7K
17:08 1,546.28 1,546.32 1,546.18 1,546.32 1,652.1K
17:09 1,546.33 1,546.45 1,546.30 1,546.41 1,015.7K
17:10 1,546.18 1,546.33 1,546.03 1,546.03 1,128.1K
17:11 1,545.84 1,545.84 1,545.41 1,545.42 1,357.9K
17:12 1,545.90 1,545.93 1,545.77 1,545.77 5,058.9K
17:13 1,546.28 1,546.67 1,546.06 1,546.67 2,862.8K
17:14 1,548.02 1,548.02 1,547.74 1,547.90 2,747.4K
17:15 1,547.58 1,547.65 1,547.43 1,547.61 1,635.8K
17:16 1,547.77 1,548.00 1,547.06 1,548.00 14,224.7K
17:17 1,548.19 1,548.69 1,548.19 1,548.46 1,124.3K
17:18 1,548.47 1,548.47 1,548.18 1,548.36 1,098.3K
17:19 1,548.31 1,548.31 1,547.60 1,547.60 3,525.1K
17:20 1,547.52 1,547.73 1,547.52 1,547.53 1,918.4K
17:21 1,547.39 1,547.87 1,547.39 1,547.87 2,891.9K
17:22 1,547.63 1,548.11 1,547.63 1,548.11 708.7K
17:23 1,547.82 1,548.92 1,547.82 1,548.70 3,680.4K
17:24 1,548.45 1,548.51 1,548.08 1,548.08 3,129.4K
17:25 1,547.88 1,548.02 1,547.74 1,547.74 3,005.7K
17:26 1,547.38 1,547.42 1,547.19 1,547.42 2,941.4K
17:27 1,547.28 1,547.38 1,547.01 1,547.19 4,489.2K
17:28 1,547.48 1,547.48 1,546.30 1,546.55 2,579.1K
17:29 1,546.59 1,547.04 1,546.49 1,547.04 491.9K
17:30 1,546.98 1,547.15 1,546.89 1,547.15 846.6K
17:31 1,547.12 1,547.60 1,547.12 1,547.60 495.6K
17:32 1,547.49 1,547.71 1,547.24 1,547.26 1,138.4K
17:33 1,546.95 1,546.95 1,546.82 1,546.82 986.1K
17:34 1,547.12 1,547.25 1,546.88 1,547.10 4,835.9K
17:35 1,547.10 1,547.17 1,547.04 1,547.04 1,613.6K
17:36 1,547.17 1,547.44 1,546.91 1,546.91 1,318.6K
17:37 1,546.94 1,547.13 1,546.94 1,547.00 2,229.5K
17:38 1,546.63 1,546.66 1,546.49 1,546.59 2,171.9K
17:39 1,546.64 1,546.79 1,546.61 1,546.79 355.0K
17:40 1,546.70 1,546.74 1,546.55 1,546.62 3,780.4K
17:41 1,546.89 1,546.93 1,546.89 1,546.89 1,562.4K
17:42 1,547.22 1,547.59 1,547.22 1,547.50 4,944.7K
17:43 1,547.59 1,547.59 1,547.21 1,547.21 2,399.1K
17:44 1,547.21 1,547.61 1,547.18 1,547.49 3,795.9K
17:45 1,546.90 1,547.42 1,546.90 1,547.42 4,073.3K
17:46 1,548.30 1,548.30 1,547.26 1,547.26 2,609.4K
17:47 1,547.37 1,547.37 1,546.41 1,546.60 25,245.0K
17:48 1,546.35 1,546.80 1,546.35 1,546.54 8,093.4K
17:49 1,546.27 1,546.96 1,546.27 1,546.91 8,774.3K
17:50 1,547.10 1,547.73 1,547.10 1,547.73 5,081.2K
17:51 1,547.61 1,547.61 1,547.25 1,547.25 1,204.2K
17:52 1,547.14 1,547.38 1,547.09 1,547.11 1,875.6K
17:53 1,547.07 1,547.07 1,546.93 1,546.93 2,054.2K
17:54 1,546.67 1,546.76 1,546.45 1,546.76 6,001.9K
17:55 1,546.51 1,546.64 1,546.15 1,546.15 2,756.6K
17:56 1,546.55 1,546.55 1,546.11 1,546.11 13,285.7K
17:57 1,546.09 1,546.49 1,546.09 1,546.49 2,174.1K
17:58 1,546.57 1,546.82 1,546.46 1,546.46 1,822.6K
17:59 1,546.80 1,546.97 1,546.69 1,546.69 5,575.6K
18:00 1,546.69 1,547.29 1,546.69 1,547.29 2,828.5K
18:01 1,547.19 1,547.19 1,547.03 1,547.03 3,314.4K
18:02 1,547.09 1,547.09 1,546.32 1,546.32 3,335.2K
18:03 1,546.05 1,546.05 1,545.37 1,545.37 3,196.5K
18:04 1,545.22 1,546.38 1,545.22 1,546.38 6,177.1K
18:05 1,546.41 1,546.41 1,545.94 1,545.96 2,719.7K
18:06 1,546.10 1,546.10 1,545.44 1,545.44 1,662.2K
18:07 1,545.28 1,545.54 1,545.28 1,545.53 2,208.1K
18:08 1,545.87 1,545.87 1,544.86 1,544.86 1,580.4K
18:09 1,544.80 1,545.03 1,544.80 1,545.03 1,126.4K
18:10 1,545.22 1,545.93 1,545.22 1,545.93 1,793.8K
18:11 1,545.90 1,545.90 1,545.60 1,545.72 951.0K
18:12 1,545.51 1,545.96 1,545.51 1,545.94 1,302.7K
18:13 1,546.15 1,546.15 1,545.97 1,546.09 1,184.4K
18:14 1,546.00 1,546.69 1,545.88 1,546.69 1,147.2K
18:15 1,546.72 1,546.72 1,546.00 1,546.00 1,129.2K
18:16 1,546.08 1,546.14 1,545.86 1,545.86 520.3K
18:17 1,545.97 1,545.97 1,545.69 1,545.69 1,388.0K
18:18 1,545.80 1,546.53 1,545.80 1,546.53 3,222.7K
18:19 1,546.47 1,546.47 1,545.79 1,545.79 1,612.1K
18:20 1,545.90 1,546.09 1,545.90 1,545.94 1,672.1K
18:21 1,545.99 1,546.08 1,545.75 1,545.75 2,865.2K
18:22 1,546.02 1,546.09 1,546.02 1,546.09 911.4K
18:23 1,545.97 1,546.07 1,545.71 1,546.07 2,282.4K
18:24 1,546.40 1,546.42 1,545.91 1,545.91 2,767.1K
18:25 1,546.46 1,547.23 1,546.06 1,547.23 5,463.1K
18:26 1,546.45 1,546.64 1,546.45 1,546.50 748.9K
18:27 1,546.47 1,547.26 1,546.41 1,547.26 2,709.3K
18:28 1,547.27 1,547.29 1,546.85 1,547.21 2,117.8K
18:29 1,547.32 1,547.32 1,546.99 1,546.99 1,489.3K
18:30 1,547.47 1,547.59 1,547.45 1,547.59 2,057.7K
18:31 1,547.74 1,547.74 1,546.87 1,547.04 1,902.9K
18:32 1,547.31 1,547.50 1,547.31 1,547.43 509.4K
18:33 1,546.87 1,547.03 1,546.83 1,547.03 1,113.4K
18:34 1,546.84 1,547.42 1,546.84 1,547.42 1,750.4K
18:35 1,547.46 1,547.75 1,547.31 1,547.75 3,220.5K
18:36 1,547.00 1,547.52 1,546.77 1,547.26 5,950.1K
18:37 1,547.68 1,547.90 1,547.68 1,547.85 3,694.8K
18:38 1,547.71 1,547.71 1,546.73 1,546.73 7,696.6K
18:39 1,547.22 1,548.01 1,547.22 1,548.01 2,910.5K
18:40 1,548.18 1,548.18 1,548.18 1,548.18 819.3K
18:51 1,545.87 1,545.87 1,545.87 1,545.87 13,713.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음