MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ 러시아 연방 →
1,543.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,533.10 1,533.20 1,532.60 1,532.60 652.1K
09:51 1,530.57 1,530.57 1,527.11 1,527.11 719.7K
09:52 1,527.19 1,527.35 1,526.18 1,526.18 551.1K
09:53 1,526.15 1,526.21 1,525.96 1,526.21 584.9K
09:54 1,526.57 1,526.60 1,526.20 1,526.20 1,452.9K
09:55 1,526.10 1,526.31 1,526.08 1,526.31 2,652.0K
09:56 1,525.92 1,525.92 1,525.44 1,525.75 730.5K
09:57 1,525.59 1,525.73 1,525.59 1,525.69 499.7K
09:58 1,526.32 1,526.32 1,525.91 1,525.91 381.5K
09:59 1,526.03 1,526.52 1,526.03 1,526.52 2,293.8K
10:00 1,526.97 1,526.97 1,525.49 1,525.83 2,796.4K
10:01 1,525.47 1,525.47 1,525.29 1,525.37 3,246.0K
10:02 1,525.39 1,526.58 1,525.39 1,526.58 4,376.7K
10:03 1,526.46 1,526.46 1,525.68 1,525.68 2,581.5K
10:04 1,526.25 1,527.15 1,526.25 1,527.15 2,131.1K
10:05 1,527.16 1,527.16 1,526.48 1,527.01 3,249.4K
10:06 1,526.89 1,527.00 1,526.65 1,526.65 1,136.6K
10:07 1,526.30 1,526.56 1,525.44 1,525.44 2,897.1K
10:08 1,525.06 1,525.08 1,524.22 1,524.22 2,743.2K
10:09 1,524.27 1,524.27 1,524.03 1,524.05 5,294.9K
10:10 1,524.22 1,524.22 1,523.61 1,523.61 2,229.3K
10:11 1,523.34 1,523.34 1,522.87 1,522.88 3,444.8K
10:12 1,522.79 1,523.33 1,522.79 1,523.33 1,669.2K
10:13 1,523.08 1,523.08 1,522.26 1,522.26 3,989.1K
10:14 1,521.85 1,521.85 1,521.09 1,521.14 2,663.9K
10:15 1,521.10 1,521.77 1,520.59 1,520.59 4,231.7K
10:16 1,521.39 1,521.44 1,521.39 1,521.44 2,666.8K
10:17 1,521.49 1,522.18 1,521.49 1,521.89 3,865.8K
10:18 1,521.50 1,522.04 1,521.37 1,522.04 1,987.2K
10:19 1,521.57 1,522.18 1,521.56 1,521.97 1,318.5K
10:20 1,522.23 1,522.23 1,521.70 1,521.70 1,436.6K
10:21 1,521.76 1,521.76 1,520.87 1,520.87 1,985.3K
10:22 1,520.33 1,520.33 1,519.74 1,520.07 3,269.5K
10:23 1,520.11 1,520.85 1,520.11 1,520.50 7,976.2K
10:24 1,520.71 1,520.71 1,519.78 1,519.85 6,569.0K
10:25 1,521.72 1,521.72 1,520.58 1,520.58 5,973.9K
10:26 1,520.97 1,520.97 1,520.53 1,520.79 1,977.9K
10:27 1,521.90 1,521.90 1,521.21 1,521.88 3,750.8K
10:28 1,522.38 1,522.85 1,522.38 1,522.62 1,305.8K
10:29 1,522.61 1,523.39 1,522.61 1,523.39 2,649.5K
10:30 1,523.22 1,523.75 1,522.75 1,523.75 2,413.4K
10:31 1,523.65 1,525.34 1,523.65 1,525.34 5,450.4K
10:32 1,525.67 1,525.67 1,524.19 1,524.19 3,281.8K
10:33 1,524.58 1,526.50 1,524.50 1,526.50 3,392.0K
10:34 1,526.01 1,526.69 1,525.17 1,525.17 4,812.4K
10:35 1,525.46 1,525.46 1,524.48 1,524.68 15,365.9K
10:36 1,524.66 1,525.60 1,524.66 1,525.57 1,705.9K
10:37 1,525.13 1,525.71 1,524.96 1,524.96 3,251.6K
10:38 1,524.92 1,525.82 1,524.92 1,525.41 8,716.7K
10:39 1,526.23 1,526.56 1,526.22 1,526.22 1,491.4K
10:40 1,526.16 1,526.16 1,525.64 1,525.95 1,542.6K
10:41 1,525.83 1,526.01 1,525.70 1,526.01 2,760.1K
10:42 1,525.97 1,525.97 1,524.90 1,524.90 8,497.9K
10:43 1,524.77 1,525.25 1,524.46 1,525.25 3,535.2K
10:44 1,525.78 1,525.83 1,525.60 1,525.60 3,142.9K
10:45 1,525.86 1,525.86 1,525.34 1,525.73 5,554.6K
10:46 1,525.85 1,525.85 1,524.88 1,524.88 1,929.3K
10:47 1,524.81 1,524.92 1,524.30 1,524.92 2,866.7K
10:48 1,524.75 1,525.57 1,524.75 1,525.57 2,856.0K
10:49 1,525.71 1,525.80 1,525.56 1,525.60 2,592.4K
10:50 1,525.27 1,525.88 1,525.27 1,525.87 3,388.6K
10:51 1,525.90 1,525.97 1,525.71 1,525.71 1,306.1K
10:52 1,525.63 1,525.63 1,524.70 1,524.70 3,192.5K
10:53 1,524.90 1,524.90 1,524.33 1,524.33 1,042.5K
10:54 1,524.43 1,524.76 1,524.43 1,524.76 3,238.5K
10:55 1,524.51 1,524.85 1,524.07 1,524.07 860.6K
10:56 1,524.04 1,524.04 1,523.58 1,523.58 1,419.6K
10:57 1,523.72 1,523.94 1,523.71 1,523.89 2,152.4K
10:58 1,523.95 1,524.70 1,523.95 1,524.70 1,665.5K
10:59 1,525.10 1,525.68 1,525.10 1,525.51 1,860.2K
11:00 1,525.59 1,525.59 1,524.92 1,525.34 1,491.0K
11:01 1,525.22 1,525.22 1,524.75 1,524.98 2,436.0K
11:02 1,525.03 1,525.24 1,524.96 1,525.24 1,701.7K
11:03 1,525.22 1,526.61 1,525.22 1,526.61 1,638.6K
11:04 1,526.29 1,526.29 1,525.46 1,525.46 846.2K
11:05 1,525.55 1,525.55 1,525.24 1,525.24 2,550.2K
11:06 1,525.90 1,526.01 1,525.72 1,525.72 1,502.9K
11:07 1,526.21 1,526.33 1,526.15 1,526.33 1,117.0K
11:08 1,526.19 1,526.19 1,525.78 1,525.98 1,054.8K
11:09 1,525.98 1,525.98 1,525.54 1,525.57 2,774.7K
11:10 1,525.62 1,526.52 1,525.62 1,526.52 1,009.3K
11:11 1,526.32 1,526.32 1,526.11 1,526.11 1,351.2K
11:12 1,526.02 1,526.04 1,525.82 1,525.82 1,084.4K
11:13 1,526.00 1,526.32 1,526.00 1,526.29 1,262.7K
11:14 1,526.31 1,526.31 1,525.93 1,525.99 1,167.3K
11:15 1,526.12 1,526.75 1,526.12 1,526.75 1,372.5K
11:16 1,526.64 1,526.89 1,526.64 1,526.88 553.1K
11:17 1,527.42 1,527.43 1,525.87 1,525.87 2,835.0K
11:18 1,526.19 1,526.19 1,525.61 1,525.61 2,050.5K
11:19 1,525.62 1,525.94 1,525.54 1,525.80 979.4K
11:20 1,525.91 1,526.59 1,525.91 1,526.33 3,565.7K
11:21 1,526.44 1,526.83 1,526.44 1,526.69 1,534.8K
11:22 1,526.82 1,527.77 1,526.82 1,527.77 1,517.4K
11:23 1,527.45 1,528.16 1,527.45 1,528.16 8,780.1K
11:24 1,528.33 1,528.84 1,528.33 1,528.84 5,690.8K
11:25 1,528.78 1,528.83 1,528.52 1,528.52 998.7K
11:26 1,528.78 1,528.78 1,528.39 1,528.68 4,129.4K
11:27 1,528.34 1,528.45 1,528.34 1,528.45 5,756.8K
11:28 1,528.41 1,528.76 1,528.41 1,528.76 4,704.6K
11:29 1,528.62 1,528.62 1,528.35 1,528.53 11,350.1K
11:30 1,528.57 1,528.57 1,528.40 1,528.43 1,804.3K
11:31 1,527.95 1,527.95 1,527.33 1,527.57 2,288.6K
11:32 1,527.29 1,527.77 1,527.29 1,527.77 976.5K
11:33 1,527.14 1,527.58 1,527.14 1,527.42 705.2K
11:34 1,527.36 1,527.36 1,527.04 1,527.04 7,503.2K
11:35 1,527.15 1,527.49 1,526.96 1,527.49 1,904.0K
11:36 1,527.47 1,527.47 1,527.21 1,527.21 1,306.6K
11:37 1,527.39 1,527.39 1,526.46 1,526.46 1,488.9K
11:38 1,526.26 1,526.53 1,525.43 1,525.43 1,838.5K
11:39 1,525.43 1,525.72 1,525.43 1,525.72 474.5K
11:40 1,525.67 1,525.82 1,525.60 1,525.60 6,857.9K
11:41 1,526.03 1,526.43 1,525.81 1,526.32 12,941.2K
11:42 1,526.24 1,526.52 1,526.24 1,526.42 1,009.2K
11:43 1,526.56 1,526.59 1,526.51 1,526.59 1,006.6K
11:44 1,526.66 1,526.82 1,526.44 1,526.61 1,563.6K
11:45 1,526.59 1,526.62 1,526.40 1,526.61 4,984.2K
11:46 1,526.68 1,526.73 1,526.54 1,526.68 2,569.0K
11:47 1,526.81 1,527.05 1,526.81 1,526.98 2,317.7K
11:48 1,527.25 1,528.21 1,527.25 1,528.21 4,502.2K
11:49 1,527.94 1,527.94 1,527.69 1,527.79 1,756.9K
11:50 1,527.74 1,527.85 1,527.74 1,527.77 2,119.9K
11:51 1,527.58 1,527.58 1,527.46 1,527.46 1,005.4K
11:52 1,527.64 1,527.64 1,527.40 1,527.40 1,246.9K
11:53 1,527.40 1,527.74 1,527.40 1,527.74 416.7K
11:54 1,527.76 1,527.76 1,527.20 1,527.44 885.9K
11:55 1,527.81 1,527.81 1,527.42 1,527.42 1,222.7K
11:56 1,527.77 1,527.88 1,527.75 1,527.75 587.3K
11:57 1,527.97 1,527.97 1,527.14 1,527.14 1,415.2K
11:58 1,526.92 1,526.96 1,526.81 1,526.81 1,267.1K
11:59 1,527.12 1,527.18 1,527.10 1,527.10 389.3K
12:00 1,526.99 1,527.11 1,526.72 1,526.88 1,772.5K
12:01 1,527.15 1,527.15 1,526.37 1,526.37 1,496.9K
12:02 1,526.60 1,527.83 1,526.60 1,527.83 3,079.3K
12:03 1,528.55 1,529.37 1,528.55 1,529.37 14,616.1K
12:04 1,529.29 1,529.90 1,529.29 1,529.75 1,938.5K
12:05 1,529.55 1,530.05 1,529.42 1,530.05 4,826.7K
12:06 1,529.98 1,530.52 1,529.98 1,530.52 3,082.2K
12:07 1,529.81 1,530.42 1,529.77 1,530.19 3,971.2K
12:08 1,530.27 1,530.27 1,529.38 1,529.94 2,467.5K
12:09 1,529.44 1,529.67 1,529.44 1,529.62 7,750.1K
12:10 1,530.21 1,530.84 1,530.21 1,530.84 2,264.2K
12:11 1,531.28 1,531.42 1,531.22 1,531.22 4,931.6K
12:12 1,531.77 1,531.77 1,531.11 1,531.11 1,832.4K
12:13 1,530.66 1,530.66 1,530.22 1,530.22 4,317.2K
12:14 1,530.35 1,530.42 1,530.33 1,530.40 1,318.9K
12:15 1,530.82 1,530.86 1,530.51 1,530.86 3,004.9K
12:16 1,530.85 1,531.06 1,530.82 1,530.82 914.6K
12:17 1,530.71 1,530.71 1,530.08 1,530.25 1,004.1K
12:18 1,530.28 1,530.28 1,529.59 1,529.59 2,349.3K
12:19 1,529.17 1,529.32 1,528.98 1,529.28 1,829.3K
12:20 1,529.47 1,529.52 1,529.22 1,529.52 740.1K
12:21 1,529.68 1,529.68 1,529.48 1,529.57 573.0K
12:22 1,529.81 1,529.81 1,529.41 1,529.58 830.3K
12:23 1,529.23 1,529.39 1,529.10 1,529.20 911.8K
12:24 1,529.05 1,529.05 1,528.67 1,528.67 789.4K
12:25 1,528.59 1,528.79 1,528.59 1,528.68 862.7K
12:26 1,529.52 1,529.52 1,529.45 1,529.47 886.4K
12:27 1,529.79 1,529.79 1,528.90 1,528.90 1,483.9K
12:28 1,528.87 1,528.87 1,528.64 1,528.64 2,176.1K
12:29 1,529.06 1,529.06 1,528.58 1,528.68 2,207.7K
12:30 1,528.84 1,529.21 1,528.84 1,529.21 629.5K
12:31 1,529.01 1,529.20 1,528.85 1,528.85 280.0K
12:32 1,528.48 1,528.48 1,528.13 1,528.22 1,735.3K
12:33 1,528.03 1,528.03 1,527.85 1,527.85 520.3K
12:34 1,528.42 1,528.42 1,527.66 1,527.66 5,265.4K
12:35 1,527.99 1,528.34 1,527.99 1,528.17 387.1K
12:36 1,528.27 1,528.51 1,528.27 1,528.51 1,236.0K
12:37 1,528.40 1,528.52 1,528.40 1,528.50 360.6K
12:38 1,528.45 1,528.45 1,527.82 1,527.82 1,028.6K
12:39 1,527.90 1,528.00 1,527.74 1,527.74 345.7K
12:40 1,527.85 1,528.36 1,527.84 1,528.36 1,537.6K
12:41 1,528.07 1,528.36 1,527.99 1,527.99 1,303.5K
12:42 1,528.07 1,528.10 1,527.81 1,527.81 813.8K
12:43 1,527.94 1,528.14 1,527.75 1,527.75 1,315.7K
12:44 1,527.80 1,527.80 1,525.94 1,525.94 2,786.3K
12:45 1,525.26 1,525.26 1,525.01 1,525.12 3,387.7K
12:46 1,525.10 1,525.10 1,524.62 1,524.62 1,498.0K
12:47 1,524.39 1,524.39 1,523.94 1,524.02 2,504.2K
12:48 1,524.04 1,524.17 1,523.71 1,523.71 9,110.6K
12:49 1,523.97 1,524.39 1,523.97 1,524.38 2,686.1K
12:50 1,524.43 1,524.43 1,523.98 1,524.29 2,545.8K
12:51 1,524.55 1,524.78 1,524.55 1,524.64 2,664.1K
12:52 1,524.68 1,524.68 1,524.28 1,524.28 1,178.3K
12:53 1,524.47 1,525.01 1,524.47 1,525.01 524.0K
12:54 1,524.85 1,525.13 1,524.85 1,525.01 634.7K
12:55 1,524.94 1,525.01 1,524.93 1,525.01 442.1K
12:56 1,525.16 1,525.43 1,525.06 1,525.43 437.5K
12:57 1,525.15 1,525.47 1,525.09 1,525.23 1,364.6K
12:58 1,525.14 1,525.63 1,525.14 1,525.36 2,471.7K
12:59 1,525.00 1,525.00 1,524.70 1,524.86 2,813.6K
13:00 1,524.76 1,525.08 1,524.76 1,524.95 2,536.1K
13:01 1,525.22 1,525.33 1,525.22 1,525.27 183.1K
13:02 1,525.05 1,525.14 1,525.00 1,525.00 2,601.1K
13:03 1,524.45 1,524.69 1,524.45 1,524.60 1,967.2K
13:04 1,524.50 1,524.83 1,524.50 1,524.74 479.4K
13:05 1,524.72 1,524.97 1,524.72 1,524.97 756.8K
13:06 1,524.69 1,525.04 1,524.52 1,525.04 1,513.8K
13:07 1,525.38 1,525.52 1,525.31 1,525.52 1,116.0K
13:08 1,525.50 1,525.58 1,525.42 1,525.42 1,767.7K
13:09 1,525.17 1,525.81 1,525.17 1,525.81 878.2K
13:10 1,525.96 1,525.96 1,525.68 1,525.75 981.4K
13:11 1,525.62 1,526.19 1,525.62 1,526.19 841.8K
13:12 1,526.40 1,526.40 1,525.94 1,525.94 781.9K
13:13 1,526.25 1,526.70 1,526.25 1,526.70 3,409.4K
13:14 1,526.42 1,526.89 1,526.30 1,526.30 2,823.6K
13:15 1,526.51 1,526.72 1,526.42 1,526.72 1,436.9K
13:16 1,527.16 1,527.16 1,526.73 1,526.73 1,391.8K
13:17 1,526.77 1,527.07 1,526.66 1,527.07 4,847.4K
13:18 1,526.77 1,526.97 1,526.77 1,526.92 2,439.9K
13:19 1,526.92 1,527.07 1,526.92 1,527.07 953.0K
13:20 1,526.95 1,527.36 1,526.95 1,527.36 1,265.1K
13:21 1,527.36 1,527.81 1,527.24 1,527.24 1,135.0K
13:22 1,527.42 1,527.62 1,527.40 1,527.62 978.5K
13:23 1,527.30 1,527.55 1,527.30 1,527.55 654.2K
13:24 1,527.63 1,527.79 1,527.40 1,527.40 856.7K
13:25 1,527.45 1,527.84 1,527.45 1,527.84 1,301.0K
13:26 1,528.26 1,528.26 1,527.42 1,527.42 2,523.8K
13:27 1,527.49 1,529.19 1,527.49 1,529.13 2,603.7K
13:28 1,529.21 1,529.21 1,528.73 1,528.73 1,130.1K
13:29 1,528.98 1,528.98 1,528.64 1,528.69 387.0K
13:30 1,528.70 1,528.80 1,528.58 1,528.58 1,586.6K
13:31 1,528.43 1,528.87 1,528.43 1,528.87 302.6K
13:32 1,528.40 1,528.40 1,527.43 1,527.60 880.1K
13:33 1,527.84 1,528.34 1,527.84 1,528.01 182.5K
13:34 1,527.86 1,528.07 1,527.86 1,527.96 403.6K
13:35 1,527.93 1,528.10 1,527.88 1,528.10 726.8K
13:36 1,528.06 1,528.48 1,528.06 1,528.48 2,634.0K
13:37 1,528.68 1,529.12 1,528.68 1,529.12 4,050.0K
13:38 1,529.14 1,529.14 1,529.01 1,529.01 1,648.5K
13:39 1,528.74 1,528.95 1,528.74 1,528.95 1,521.2K
13:40 1,528.95 1,528.95 1,528.82 1,528.82 783.4K
13:41 1,528.57 1,528.77 1,528.57 1,528.71 614.4K
13:42 1,528.45 1,528.45 1,527.81 1,527.81 989.5K
13:43 1,527.91 1,528.04 1,527.91 1,528.04 793.0K
13:44 1,528.08 1,528.30 1,528.08 1,528.11 385.4K
13:45 1,528.03 1,528.17 1,527.80 1,528.17 1,116.2K
13:46 1,528.30 1,528.30 1,528.10 1,528.10 605.0K
13:47 1,527.68 1,527.78 1,527.62 1,527.62 914.1K
13:48 1,527.57 1,527.67 1,527.47 1,527.66 1,243.3K
13:49 1,527.75 1,528.62 1,527.75 1,528.62 598.1K
13:50 1,528.54 1,528.70 1,528.52 1,528.53 287.5K
13:51 1,528.68 1,529.10 1,528.68 1,529.10 704.1K
13:52 1,528.99 1,529.00 1,528.96 1,528.96 269.4K
13:53 1,529.13 1,529.13 1,528.75 1,528.75 448.4K
13:54 1,528.58 1,529.13 1,528.58 1,529.13 3,710.8K
13:55 1,529.05 1,529.25 1,528.84 1,528.84 758.1K
13:56 1,528.87 1,528.97 1,528.87 1,528.97 826.4K
13:57 1,528.56 1,528.84 1,528.56 1,528.81 305.6K
13:58 1,528.82 1,529.15 1,528.82 1,529.15 826.4K
13:59 1,528.92 1,528.93 1,528.77 1,528.87 539.7K
14:00 1,529.06 1,529.09 1,528.80 1,529.09 1,224.7K
14:01 1,529.02 1,529.02 1,528.82 1,528.92 652.0K
14:02 1,528.83 1,528.83 1,528.46 1,528.46 2,300.7K
14:03 1,528.47 1,528.47 1,527.97 1,528.01 12,592.1K
14:04 1,527.89 1,528.38 1,527.89 1,528.38 1,628.9K
14:05 1,528.28 1,528.64 1,528.28 1,528.64 1,966.0K
14:06 1,528.74 1,528.91 1,528.25 1,528.25 3,410.4K
14:07 1,528.20 1,528.29 1,528.05 1,528.25 719.0K
14:08 1,528.62 1,528.62 1,528.42 1,528.46 2,797.5K
14:09 1,528.62 1,528.65 1,528.57 1,528.65 650.8K
14:10 1,528.61 1,528.61 1,528.31 1,528.60 691.5K
14:11 1,528.40 1,528.76 1,528.40 1,528.47 1,274.6K
14:12 1,528.86 1,528.92 1,528.77 1,528.92 474.9K
14:13 1,529.09 1,529.31 1,529.04 1,529.19 928.8K
14:14 1,529.30 1,529.69 1,529.30 1,529.69 968.9K
14:15 1,529.34 1,529.63 1,529.24 1,529.63 1,421.4K
14:16 1,529.31 1,529.31 1,529.13 1,529.19 775.8K
14:17 1,529.06 1,529.30 1,529.05 1,529.30 1,519.6K
14:18 1,529.37 1,529.54 1,529.37 1,529.44 1,447.5K
14:19 1,529.41 1,529.54 1,529.19 1,529.54 809.4K
14:20 1,529.40 1,529.40 1,528.73 1,529.03 3,196.2K
14:21 1,528.83 1,529.26 1,528.83 1,529.22 2,851.7K
14:22 1,529.05 1,529.64 1,529.05 1,529.64 1,573.7K
14:23 1,529.87 1,529.87 1,528.83 1,529.84 2,352.1K
14:24 1,529.67 1,529.70 1,529.33 1,529.63 631.3K
14:25 1,529.88 1,529.88 1,529.16 1,529.68 1,063.3K
14:26 1,529.59 1,529.59 1,528.71 1,528.71 1,615.0K
14:27 1,528.44 1,528.44 1,527.70 1,527.70 3,308.5K
14:28 1,528.07 1,528.07 1,526.89 1,527.33 3,343.0K
14:29 1,527.78 1,527.78 1,526.88 1,526.88 4,647.3K
14:30 1,526.74 1,526.74 1,525.71 1,525.86 6,158.4K
14:31 1,525.83 1,526.11 1,525.37 1,525.37 2,598.1K
14:32 1,525.42 1,526.11 1,525.42 1,526.11 1,575.4K
14:33 1,526.35 1,526.38 1,525.93 1,526.24 2,329.2K
14:34 1,526.55 1,526.93 1,526.55 1,526.82 1,430.5K
14:35 1,526.36 1,526.39 1,526.31 1,526.31 2,560.0K
14:36 1,526.04 1,526.05 1,525.69 1,525.88 1,749.5K
14:37 1,525.87 1,526.69 1,525.77 1,526.69 808.3K
14:38 1,526.42 1,526.42 1,525.95 1,526.42 3,073.6K
14:39 1,526.58 1,526.58 1,526.16 1,526.16 4,830.0K
14:40 1,526.32 1,527.04 1,526.32 1,526.81 5,574.4K
14:41 1,526.69 1,527.05 1,526.69 1,527.05 1,343.3K
14:42 1,527.29 1,527.29 1,526.00 1,526.00 7,278.7K
14:43 1,526.19 1,526.19 1,525.30 1,525.30 5,489.3K
14:44 1,525.63 1,526.55 1,525.63 1,526.55 3,436.7K
14:45 1,526.64 1,526.64 1,526.30 1,526.30 623.7K
14:46 1,526.37 1,526.37 1,525.08 1,525.32 6,820.1K
14:47 1,525.52 1,525.52 1,524.85 1,524.85 1,911.3K
14:48 1,524.38 1,524.38 1,523.98 1,523.98 2,259.4K
14:49 1,524.15 1,524.30 1,523.76 1,523.76 1,416.6K
14:50 1,524.01 1,524.46 1,523.95 1,524.46 2,061.5K
14:51 1,524.52 1,525.24 1,524.52 1,525.24 4,607.2K
14:52 1,525.95 1,525.99 1,525.87 1,525.94 7,750.8K
14:53 1,525.83 1,526.45 1,525.83 1,526.45 3,044.1K
14:54 1,526.35 1,526.35 1,525.75 1,525.82 1,802.7K
14:55 1,525.87 1,525.87 1,525.37 1,525.37 4,255.6K
14:56 1,525.57 1,525.57 1,525.14 1,525.53 2,096.7K
14:57 1,525.16 1,525.61 1,524.80 1,524.80 1,810.1K
14:58 1,525.16 1,525.39 1,524.65 1,525.39 848.3K
14:59 1,525.50 1,525.85 1,525.50 1,525.83 3,617.2K
15:00 1,525.81 1,525.94 1,525.42 1,525.42 1,952.7K
15:01 1,525.27 1,525.27 1,524.77 1,525.03 4,614.8K
15:02 1,525.50 1,526.18 1,525.46 1,526.18 3,575.2K
15:03 1,526.11 1,528.21 1,526.11 1,528.21 4,591.5K
15:04 1,530.22 1,531.32 1,530.22 1,531.32 14,452.8K
15:05 1,531.40 1,531.40 1,529.98 1,529.98 6,260.5K
15:06 1,530.28 1,530.30 1,530.20 1,530.30 2,231.2K
15:07 1,530.37 1,530.74 1,530.24 1,530.74 5,518.6K
15:08 1,530.76 1,531.09 1,530.76 1,531.09 1,266.5K
15:09 1,530.90 1,531.94 1,530.90 1,531.94 3,361.9K
15:10 1,532.14 1,532.46 1,531.74 1,531.74 5,348.2K
15:11 1,531.43 1,531.59 1,531.02 1,531.03 4,898.9K
15:12 1,530.73 1,530.94 1,530.73 1,530.94 1,548.7K
15:13 1,530.98 1,530.99 1,530.63 1,530.88 1,969.1K
15:14 1,531.14 1,531.28 1,531.01 1,531.28 1,366.5K
15:15 1,530.97 1,530.97 1,530.75 1,530.75 2,567.3K
15:16 1,531.10 1,531.10 1,530.40 1,530.40 1,240.1K
15:17 1,530.50 1,530.50 1,529.63 1,529.63 1,931.1K
15:18 1,530.47 1,530.47 1,530.16 1,530.36 2,248.5K
15:19 1,530.29 1,530.50 1,530.02 1,530.02 2,121.8K
15:20 1,529.88 1,529.88 1,529.69 1,529.77 2,064.6K
15:21 1,529.77 1,529.77 1,529.67 1,529.67 1,085.3K
15:22 1,529.94 1,529.94 1,529.30 1,529.40 2,326.1K
15:23 1,529.32 1,529.49 1,529.32 1,529.49 2,017.4K
15:24 1,529.60 1,529.63 1,529.36 1,529.63 1,678.1K
15:25 1,529.54 1,529.54 1,528.69 1,528.69 8,612.0K
15:26 1,528.69 1,528.86 1,528.62 1,528.62 399.5K
15:27 1,528.69 1,528.82 1,528.48 1,528.67 286.8K
15:28 1,528.90 1,528.90 1,528.41 1,528.41 2,678.2K
15:29 1,528.36 1,528.72 1,528.14 1,528.14 1,289.0K
15:30 1,528.71 1,528.71 1,528.50 1,528.53 13,513.7K
15:31 1,528.58 1,529.12 1,528.58 1,529.12 1,627.5K
15:32 1,529.26 1,529.30 1,529.10 1,529.30 1,986.2K
15:33 1,529.22 1,529.22 1,529.03 1,529.03 1,937.9K
15:34 1,529.21 1,529.67 1,529.21 1,529.67 439.6K
15:35 1,529.65 1,529.65 1,529.41 1,529.41 604.0K
15:36 1,529.50 1,529.50 1,529.33 1,529.33 270.2K
15:37 1,529.48 1,529.98 1,529.48 1,529.98 1,398.3K
15:38 1,529.83 1,530.02 1,529.79 1,529.86 508.3K
15:39 1,529.76 1,529.80 1,529.56 1,529.80 1,537.7K
15:40 1,529.76 1,530.02 1,529.49 1,530.02 2,315.2K
15:41 1,530.07 1,530.27 1,529.97 1,530.27 841.8K
15:42 1,530.45 1,530.45 1,530.14 1,530.23 1,764.6K
15:43 1,530.28 1,531.19 1,530.28 1,531.19 3,169.0K
15:44 1,530.97 1,531.19 1,530.97 1,531.19 2,505.1K
15:45 1,530.91 1,530.91 1,530.36 1,530.82 1,599.0K
15:46 1,530.83 1,531.39 1,530.83 1,531.09 2,223.9K
15:47 1,531.05 1,531.53 1,530.64 1,530.64 1,118.0K
15:48 1,530.85 1,530.85 1,530.55 1,530.77 2,428.3K
15:49 1,530.79 1,530.81 1,530.61 1,530.79 472.2K
15:50 1,530.16 1,530.32 1,529.71 1,529.71 2,330.8K
15:51 1,529.19 1,529.19 1,528.87 1,529.15 1,246.9K
15:52 1,529.40 1,529.40 1,529.01 1,529.07 2,024.0K
15:53 1,529.19 1,529.48 1,529.19 1,529.48 1,450.3K
15:54 1,529.37 1,529.59 1,529.37 1,529.59 542.9K
15:55 1,529.69 1,529.79 1,529.53 1,529.79 630.7K
15:56 1,529.45 1,529.61 1,529.16 1,529.16 1,217.4K
15:57 1,529.55 1,529.57 1,528.72 1,528.72 657.8K
15:58 1,528.41 1,528.43 1,527.98 1,528.43 1,496.1K
15:59 1,528.42 1,528.87 1,528.42 1,528.71 508.0K
16:00 1,528.56 1,528.56 1,528.30 1,528.30 2,540.9K
16:01 1,528.33 1,528.51 1,528.33 1,528.47 329.7K
16:02 1,528.26 1,528.35 1,528.26 1,528.34 1,892.2K
16:03 1,528.37 1,528.52 1,528.36 1,528.46 893.1K
16:04 1,528.50 1,528.69 1,528.50 1,528.69 1,076.6K
16:05 1,528.76 1,528.79 1,528.76 1,528.76 673.1K
16:06 1,528.71 1,528.93 1,528.71 1,528.93 555.5K
16:07 1,529.10 1,529.53 1,529.10 1,529.27 1,829.7K
16:08 1,529.33 1,529.42 1,529.33 1,529.37 601.7K
16:09 1,529.34 1,529.53 1,529.27 1,529.53 599.6K
16:10 1,529.39 1,529.65 1,529.39 1,529.52 2,956.1K
16:11 1,529.59 1,529.95 1,529.31 1,529.31 1,172.4K
16:12 1,529.38 1,529.60 1,529.38 1,529.60 308.6K
16:13 1,529.50 1,529.68 1,529.26 1,529.28 538.4K
16:14 1,529.23 1,529.23 1,528.58 1,528.58 569.1K
16:15 1,528.41 1,528.57 1,528.19 1,528.19 1,238.8K
16:16 1,528.14 1,528.20 1,528.10 1,528.20 665.4K
16:17 1,528.20 1,528.97 1,528.20 1,528.97 556.9K
16:18 1,529.20 1,529.25 1,529.07 1,529.09 484.1K
16:19 1,529.19 1,530.33 1,529.19 1,530.33 1,080.1K
16:20 1,530.22 1,530.22 1,529.51 1,529.51 257.3K
16:21 1,529.63 1,530.03 1,529.63 1,530.03 896.7K
16:22 1,529.75 1,529.75 1,529.60 1,529.60 799.6K
16:23 1,529.92 1,529.92 1,529.84 1,529.87 1,590.4K
16:24 1,530.14 1,530.14 1,529.93 1,530.11 468.1K
16:25 1,530.14 1,530.62 1,530.14 1,530.62 435.8K
16:26 1,530.76 1,530.76 1,530.16 1,530.54 989.0K
16:27 1,530.30 1,530.30 1,530.26 1,530.26 554.2K
16:28 1,530.30 1,530.30 1,530.10 1,530.10 784.0K
16:29 1,530.24 1,530.40 1,530.24 1,530.28 1,387.7K
16:30 1,530.51 1,531.00 1,530.51 1,530.90 1,391.1K
16:31 1,531.05 1,531.26 1,531.01 1,531.26 429.9K
16:32 1,531.03 1,531.03 1,530.62 1,530.62 3,204.1K
16:33 1,530.18 1,530.54 1,530.04 1,530.04 1,809.3K
16:34 1,529.94 1,530.32 1,529.94 1,530.32 1,617.0K
16:35 1,529.81 1,529.81 1,529.41 1,529.41 3,421.3K
16:36 1,529.20 1,529.33 1,529.07 1,529.33 747.0K
16:37 1,529.12 1,529.16 1,528.96 1,529.14 450.3K
16:38 1,529.31 1,529.88 1,529.31 1,529.46 923.2K
16:39 1,529.51 1,529.53 1,529.13 1,529.13 744.2K
16:40 1,529.43 1,529.89 1,529.20 1,529.20 1,541.8K
16:41 1,528.90 1,529.01 1,528.58 1,528.58 1,300.8K
16:42 1,528.74 1,528.77 1,528.70 1,528.70 1,585.6K
16:43 1,528.64 1,528.64 1,528.14 1,528.14 2,126.3K
16:44 1,528.09 1,528.45 1,527.98 1,528.45 531.9K
16:45 1,528.30 1,528.42 1,527.99 1,527.99 2,982.8K
16:46 1,527.94 1,528.01 1,527.82 1,527.86 1,713.1K
16:47 1,527.82 1,527.82 1,527.70 1,527.70 965.1K
16:48 1,527.67 1,527.71 1,527.36 1,527.36 3,953.5K
16:49 1,527.45 1,527.66 1,527.04 1,527.04 2,674.0K
16:50 1,527.08 1,527.36 1,527.08 1,527.19 473.8K
16:51 1,527.15 1,527.47 1,527.14 1,527.14 898.0K
16:52 1,527.56 1,527.56 1,527.50 1,527.55 597.1K
16:53 1,527.61 1,527.61 1,527.40 1,527.43 645.5K
16:54 1,527.61 1,527.61 1,527.11 1,527.11 565.6K
16:55 1,526.95 1,527.12 1,526.95 1,527.12 592.5K
16:56 1,527.63 1,527.66 1,527.49 1,527.49 1,233.5K
16:57 1,527.46 1,527.53 1,527.46 1,527.50 2,721.0K
16:58 1,527.60 1,527.60 1,527.01 1,527.01 3,552.8K
16:59 1,526.90 1,527.08 1,526.62 1,526.84 2,085.7K
17:00 1,526.76 1,526.76 1,526.38 1,526.38 1,642.2K
17:01 1,526.03 1,526.65 1,526.03 1,526.47 8,988.3K
17:02 1,526.36 1,526.51 1,526.36 1,526.45 1,906.0K
17:03 1,526.60 1,526.60 1,526.28 1,526.28 1,190.6K
17:04 1,526.69 1,526.84 1,526.67 1,526.67 1,494.8K
17:05 1,526.78 1,527.46 1,526.78 1,527.46 1,544.0K
17:06 1,527.20 1,527.50 1,526.90 1,527.09 1,401.7K
17:07 1,526.93 1,527.21 1,526.93 1,527.21 484.1K
17:08 1,527.16 1,527.24 1,526.84 1,526.88 455.2K
17:09 1,526.77 1,526.77 1,526.52 1,526.54 330.4K
17:10 1,526.12 1,526.14 1,525.38 1,525.38 1,947.6K
17:11 1,525.63 1,525.79 1,525.54 1,525.79 1,477.7K
17:12 1,525.68 1,525.73 1,525.47 1,525.73 406.5K
17:13 1,525.43 1,525.43 1,524.96 1,524.96 3,774.0K
17:14 1,525.07 1,525.12 1,524.91 1,524.91 3,370.4K
17:15 1,524.70 1,524.70 1,524.15 1,524.35 2,503.6K
17:16 1,524.86 1,524.86 1,523.78 1,523.78 8,978.2K
17:17 1,523.59 1,523.69 1,523.10 1,523.10 2,827.1K
17:18 1,523.41 1,523.42 1,523.33 1,523.42 2,077.5K
17:19 1,523.69 1,523.69 1,523.30 1,523.58 1,568.0K
17:20 1,523.34 1,523.48 1,522.90 1,523.48 4,377.9K
17:21 1,523.56 1,523.93 1,523.54 1,523.93 795.6K
17:22 1,524.25 1,524.68 1,523.98 1,524.68 3,026.6K
17:23 1,524.74 1,525.04 1,524.55 1,525.04 577.2K
17:24 1,525.15 1,525.49 1,525.15 1,525.26 2,164.4K
17:25 1,525.17 1,525.21 1,524.63 1,524.63 392.3K
17:26 1,524.84 1,525.58 1,524.84 1,525.58 2,396.1K
17:27 1,525.68 1,525.70 1,525.39 1,525.39 433.6K
17:28 1,525.41 1,525.41 1,524.86 1,524.87 1,140.2K
17:29 1,525.09 1,525.09 1,524.90 1,524.92 692.6K
17:30 1,524.75 1,525.51 1,524.72 1,525.51 1,200.5K
17:31 1,525.58 1,525.67 1,525.53 1,525.67 773.5K
17:32 1,525.68 1,525.68 1,525.07 1,525.33 2,058.4K
17:33 1,525.38 1,525.41 1,525.18 1,525.18 1,277.2K
17:34 1,525.22 1,525.46 1,524.94 1,524.94 1,168.0K
17:35 1,524.95 1,525.11 1,524.88 1,525.11 680.1K
17:36 1,525.36 1,525.60 1,525.26 1,525.45 1,121.3K
17:37 1,525.41 1,525.41 1,524.88 1,524.88 471.9K
17:38 1,525.12 1,525.15 1,525.04 1,525.04 431.4K
17:39 1,524.81 1,525.05 1,524.77 1,525.05 662.7K
17:40 1,524.77 1,524.77 1,524.40 1,524.68 2,260.0K
17:41 1,524.45 1,524.90 1,524.45 1,524.90 1,034.2K
17:42 1,524.90 1,525.17 1,524.90 1,525.17 423.2K
17:43 1,524.97 1,525.25 1,524.92 1,525.25 400.7K
17:44 1,525.22 1,525.22 1,524.82 1,525.04 1,423.5K
17:45 1,524.74 1,524.74 1,524.31 1,524.31 737.7K
17:46 1,524.32 1,524.32 1,524.06 1,524.22 1,364.6K
17:47 1,524.12 1,524.12 1,523.58 1,524.06 1,963.5K
17:48 1,524.06 1,524.25 1,523.82 1,523.82 684.3K
17:49 1,524.36 1,524.43 1,524.16 1,524.43 585.3K
17:50 1,524.44 1,524.45 1,524.38 1,524.40 805.6K
17:51 1,524.68 1,524.78 1,524.22 1,524.26 833.1K
17:52 1,524.33 1,524.52 1,524.33 1,524.52 546.3K
17:53 1,524.65 1,524.72 1,524.47 1,524.47 954.6K
17:54 1,524.42 1,524.42 1,523.92 1,523.92 446.8K
17:55 1,523.88 1,523.88 1,523.70 1,523.84 340.8K
17:56 1,524.09 1,524.27 1,523.79 1,523.86 367.0K
17:57 1,523.76 1,523.98 1,523.73 1,523.73 576.4K
17:58 1,523.74 1,523.92 1,523.67 1,523.77 635.0K
17:59 1,523.25 1,523.33 1,523.11 1,523.13 589.2K
18:00 1,523.20 1,523.20 1,522.92 1,522.92 730.6K
18:01 1,522.83 1,522.83 1,522.63 1,522.63 488.2K
18:02 1,522.94 1,523.02 1,522.69 1,522.69 780.9K
18:03 1,522.87 1,523.04 1,522.74 1,522.91 828.9K
18:04 1,522.86 1,522.86 1,522.60 1,522.81 502.1K
18:05 1,522.80 1,523.22 1,522.80 1,523.22 997.1K
18:06 1,522.87 1,523.39 1,522.87 1,523.39 2,017.7K
18:07 1,523.30 1,523.81 1,523.30 1,523.81 4,283.4K
18:08 1,523.67 1,523.67 1,523.52 1,523.64 3,137.2K
18:09 1,523.46 1,523.57 1,523.43 1,523.47 2,380.8K
18:10 1,523.36 1,523.49 1,523.25 1,523.25 1,105.9K
18:11 1,523.40 1,523.40 1,522.77 1,523.15 1,028.6K
18:12 1,522.99 1,523.21 1,522.71 1,522.71 3,806.2K
18:13 1,522.82 1,522.87 1,522.68 1,522.68 4,403.8K
18:14 1,522.72 1,522.72 1,522.48 1,522.59 3,164.3K
18:15 1,522.79 1,522.79 1,522.46 1,522.46 1,579.9K
18:16 1,522.63 1,522.73 1,522.62 1,522.62 2,177.0K
18:17 1,522.66 1,522.91 1,522.57 1,522.91 2,871.8K
18:18 1,522.71 1,522.71 1,522.59 1,522.59 1,507.4K
18:19 1,522.65 1,522.90 1,522.65 1,522.90 558.8K
18:20 1,522.96 1,523.22 1,522.96 1,523.22 1,795.6K
18:21 1,522.88 1,522.88 1,522.39 1,522.65 1,361.3K
18:22 1,522.45 1,522.53 1,522.45 1,522.52 2,571.1K
18:23 1,522.34 1,522.34 1,521.70 1,521.70 3,786.9K
18:24 1,521.74 1,522.05 1,521.74 1,521.81 5,342.5K
18:25 1,521.87 1,521.88 1,521.48 1,521.48 1,871.4K
18:26 1,520.16 1,520.16 1,520.04 1,520.11 8,663.0K
18:27 1,520.46 1,520.46 1,519.98 1,519.98 16,204.8K
18:28 1,519.95 1,519.95 1,518.75 1,518.78 9,779.5K
18:29 1,518.48 1,518.58 1,518.41 1,518.58 2,471.8K
18:30 1,518.81 1,519.94 1,518.81 1,519.77 3,854.7K
18:31 1,519.89 1,520.07 1,519.89 1,520.04 737.4K
18:32 1,520.14 1,520.18 1,518.40 1,518.41 4,413.9K
18:33 1,518.76 1,518.95 1,518.34 1,518.34 3,136.7K
18:34 1,518.59 1,519.44 1,518.44 1,519.44 2,494.6K
18:35 1,519.05 1,519.26 1,519.04 1,519.04 3,866.4K
18:36 1,520.17 1,520.17 1,518.89 1,518.89 7,463.3K
18:37 1,518.74 1,519.44 1,518.74 1,518.86 4,739.1K
18:38 1,518.68 1,518.70 1,518.35 1,518.56 2,786.6K
18:39 1,518.28 1,518.48 1,518.23 1,518.48 2,122.9K
18:40 1,518.92 1,518.92 1,518.92 1,518.92 259.0K
18:51 1,517.15 1,517.15 1,517.15 1,517.15 13,383.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음