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 1,522.96 1,522.99 1,522.86 1,522.86 717.0K
09:51 1,522.79 1,523.31 1,522.79 1,523.09 361.4K
09:52 1,523.59 1,525.05 1,523.59 1,525.05 1,170.0K
09:53 1,525.30 1,525.30 1,524.65 1,524.65 371.7K
09:54 1,524.27 1,524.50 1,524.24 1,524.24 1,253.7K
09:55 1,524.08 1,524.17 1,523.78 1,524.17 807.5K
09:56 1,524.35 1,524.35 1,524.30 1,524.30 519.2K
09:57 1,524.50 1,524.50 1,524.49 1,524.49 1,625.9K
09:58 1,524.67 1,525.33 1,524.61 1,525.33 3,241.6K
09:59 1,525.47 1,526.07 1,525.47 1,526.02 718.3K
10:00 1,525.72 1,527.61 1,525.72 1,526.77 4,367.2K
10:01 1,526.18 1,527.17 1,526.18 1,527.17 2,581.7K
10:02 1,526.89 1,527.34 1,526.89 1,527.34 3,168.1K
10:03 1,527.23 1,527.23 1,526.97 1,526.97 1,749.5K
10:04 1,527.02 1,527.02 1,526.09 1,526.09 1,443.9K
10:05 1,526.21 1,526.60 1,526.21 1,526.53 470.5K
10:06 1,526.85 1,526.89 1,526.29 1,526.29 499.8K
10:07 1,526.45 1,526.45 1,526.31 1,526.35 808.6K
10:08 1,526.13 1,526.19 1,526.11 1,526.11 1,318.0K
10:09 1,526.08 1,526.08 1,525.80 1,525.80 867.4K
10:10 1,525.75 1,525.94 1,525.64 1,525.64 1,346.6K
10:11 1,525.93 1,526.28 1,525.93 1,526.28 2,636.5K
10:12 1,526.29 1,526.47 1,526.29 1,526.47 355.3K
10:13 1,527.13 1,527.55 1,527.13 1,527.55 2,051.7K
10:14 1,527.30 1,527.30 1,527.06 1,527.06 1,177.5K
10:15 1,526.76 1,527.48 1,526.76 1,527.48 1,660.4K
10:16 1,527.99 1,528.09 1,527.68 1,527.68 2,195.3K
10:17 1,527.73 1,528.14 1,527.45 1,528.14 2,581.9K
10:18 1,528.30 1,528.30 1,527.93 1,527.93 2,326.9K
10:19 1,527.50 1,528.74 1,527.50 1,528.74 1,513.0K
10:20 1,528.72 1,528.99 1,528.72 1,528.99 1,702.1K
10:21 1,529.05 1,529.13 1,528.91 1,528.94 1,303.8K
10:22 1,528.63 1,528.89 1,528.55 1,528.89 503.1K
10:23 1,528.70 1,528.91 1,528.70 1,528.78 659.8K
10:24 1,528.66 1,529.07 1,528.66 1,528.96 1,309.7K
10:25 1,529.10 1,529.10 1,528.80 1,528.92 681.4K
10:26 1,528.96 1,529.21 1,528.72 1,529.21 2,319.0K
10:27 1,528.73 1,528.73 1,528.45 1,528.61 1,004.2K
10:28 1,528.64 1,528.64 1,528.32 1,528.32 614.7K
10:29 1,528.18 1,528.31 1,528.18 1,528.31 3,609.8K
10:30 1,528.06 1,528.28 1,528.06 1,528.28 628.4K
10:31 1,528.60 1,528.60 1,527.51 1,527.51 3,006.8K
10:32 1,526.63 1,527.25 1,526.63 1,527.12 1,420.7K
10:33 1,527.10 1,527.10 1,525.84 1,526.17 1,578.4K
10:34 1,525.70 1,525.70 1,525.43 1,525.43 3,058.3K
10:35 1,525.20 1,525.20 1,524.82 1,525.05 2,233.1K
10:36 1,524.90 1,525.82 1,524.90 1,525.82 1,501.1K
10:37 1,525.63 1,525.75 1,525.05 1,525.05 2,934.2K
10:38 1,525.02 1,525.43 1,524.83 1,525.28 1,083.4K
10:39 1,525.18 1,525.20 1,524.76 1,524.76 466.2K
10:40 1,524.70 1,525.04 1,524.64 1,525.04 1,742.4K
10:41 1,525.11 1,526.02 1,525.07 1,526.02 1,453.5K
10:42 1,525.90 1,526.04 1,525.90 1,525.91 430.2K
10:43 1,525.79 1,525.79 1,525.38 1,525.38 2,619.0K
10:44 1,525.33 1,525.33 1,524.81 1,524.81 206.7K
10:45 1,524.88 1,525.80 1,524.88 1,525.77 825.2K
10:46 1,525.74 1,526.34 1,525.74 1,526.34 1,373.8K
10:47 1,526.87 1,527.34 1,526.87 1,527.08 814.5K
10:48 1,526.76 1,526.76 1,526.39 1,526.71 1,175.8K
10:49 1,526.53 1,526.69 1,526.53 1,526.69 778.4K
10:50 1,526.51 1,526.97 1,526.51 1,526.67 277.9K
10:51 1,526.69 1,531.09 1,526.57 1,529.80 18,246.7K
10:52 1,530.25 1,531.98 1,530.25 1,531.98 3,978.3K
10:53 1,531.87 1,531.87 1,529.68 1,529.68 2,782.8K
10:54 1,529.50 1,529.50 1,528.73 1,528.78 2,074.3K
10:55 1,528.31 1,528.57 1,528.30 1,528.30 1,975.0K
10:56 1,528.34 1,529.43 1,528.34 1,529.43 5,321.4K
10:57 1,529.39 1,529.61 1,529.04 1,529.08 4,859.5K
10:58 1,529.30 1,529.30 1,529.00 1,529.00 2,928.9K
10:59 1,529.16 1,529.41 1,528.84 1,529.13 6,097.0K
11:00 1,529.91 1,530.27 1,529.88 1,529.88 5,720.6K
11:01 1,529.46 1,529.46 1,528.44 1,528.44 4,727.4K
11:02 1,528.62 1,528.62 1,528.36 1,528.49 3,514.5K
11:03 1,528.51 1,528.95 1,528.51 1,528.95 7,647.0K
11:04 1,528.89 1,529.69 1,528.50 1,529.65 5,329.2K
11:05 1,529.90 1,529.95 1,529.69 1,529.69 3,297.4K
11:06 1,529.92 1,530.47 1,529.92 1,530.26 3,440.1K
11:07 1,530.38 1,531.38 1,530.38 1,531.38 5,465.7K
11:08 1,531.43 1,531.43 1,530.71 1,530.71 2,314.7K
11:09 1,530.71 1,530.84 1,530.71 1,530.82 792.2K
11:10 1,530.84 1,531.08 1,530.45 1,531.08 905.7K
11:11 1,531.06 1,531.06 1,530.00 1,530.53 1,336.1K
11:12 1,530.47 1,530.47 1,529.59 1,529.59 2,956.9K
11:13 1,529.58 1,529.86 1,529.26 1,529.86 2,542.6K
11:14 1,529.26 1,529.54 1,529.26 1,529.49 2,686.7K
11:15 1,529.92 1,529.92 1,529.42 1,529.84 708.6K
11:16 1,529.82 1,529.82 1,529.02 1,529.04 1,768.9K
11:17 1,528.54 1,528.76 1,528.48 1,528.48 2,370.9K
11:18 1,527.99 1,528.06 1,527.92 1,527.92 2,153.7K
11:19 1,527.97 1,528.24 1,527.97 1,528.24 985.2K
11:20 1,528.15 1,528.39 1,528.15 1,528.39 507.4K
11:21 1,528.58 1,529.00 1,528.58 1,528.65 2,672.9K
11:22 1,528.66 1,528.98 1,528.60 1,528.98 742.9K
11:23 1,529.20 1,529.48 1,529.20 1,529.35 1,947.2K
11:24 1,529.25 1,529.26 1,529.15 1,529.21 488.6K
11:25 1,529.02 1,529.02 1,528.32 1,528.83 1,559.7K
11:26 1,529.03 1,529.29 1,528.70 1,528.70 853.8K
11:27 1,528.71 1,529.17 1,528.71 1,528.95 5,407.9K
11:28 1,529.41 1,529.41 1,528.98 1,529.17 1,469.5K
11:29 1,529.24 1,529.57 1,529.24 1,529.57 735.2K
11:30 1,529.74 1,529.74 1,529.35 1,529.55 3,126.0K
11:31 1,529.48 1,529.62 1,529.43 1,529.46 6,474.5K
11:32 1,529.10 1,529.24 1,528.79 1,528.79 4,963.4K
11:33 1,528.23 1,528.23 1,527.18 1,527.18 3,952.0K
11:34 1,527.92 1,527.92 1,526.65 1,526.65 1,304.2K
11:35 1,526.87 1,527.42 1,526.87 1,527.39 999.5K
11:36 1,527.65 1,528.78 1,527.65 1,528.78 1,363.8K
11:37 1,529.15 1,529.15 1,528.80 1,528.80 1,332.8K
11:38 1,528.73 1,528.79 1,528.52 1,528.52 1,242.4K
11:39 1,528.51 1,529.77 1,528.51 1,529.77 2,392.4K
11:40 1,530.14 1,530.23 1,529.79 1,529.82 5,806.6K
11:41 1,530.17 1,530.26 1,530.02 1,530.10 625.7K
11:42 1,529.83 1,529.83 1,528.69 1,529.10 1,389.9K
11:43 1,528.95 1,528.95 1,528.26 1,528.89 1,605.5K
11:44 1,528.84 1,529.18 1,528.57 1,529.18 918.3K
11:45 1,528.62 1,528.88 1,528.51 1,528.88 2,038.1K
11:46 1,528.93 1,528.96 1,528.67 1,528.96 1,020.3K
11:47 1,528.97 1,528.97 1,528.25 1,528.73 1,268.4K
11:48 1,530.01 1,530.01 1,529.46 1,529.55 12,313.2K
11:49 1,529.74 1,530.46 1,529.74 1,530.23 2,221.0K
11:50 1,530.27 1,530.66 1,530.19 1,530.58 2,284.8K
11:51 1,531.09 1,531.09 1,530.52 1,530.52 1,085.5K
11:52 1,530.42 1,530.42 1,530.22 1,530.22 1,197.3K
11:53 1,530.21 1,530.21 1,529.93 1,530.16 2,360.7K
11:54 1,530.20 1,530.51 1,530.10 1,530.10 2,913.6K
11:55 1,529.60 1,529.91 1,529.36 1,529.91 1,348.5K
11:56 1,529.86 1,530.16 1,529.78 1,530.16 2,508.5K
11:57 1,529.87 1,530.05 1,529.70 1,529.94 1,621.7K
11:58 1,529.96 1,530.09 1,529.46 1,529.46 1,752.0K
11:59 1,529.33 1,529.44 1,529.20 1,529.44 4,500.0K
12:00 1,529.36 1,530.02 1,529.36 1,530.02 2,598.8K
12:01 1,529.69 1,529.69 1,528.72 1,528.72 2,305.3K
12:02 1,528.44 1,528.56 1,527.47 1,527.84 3,697.1K
12:03 1,528.06 1,528.13 1,527.89 1,527.95 1,199.8K
12:04 1,528.11 1,528.49 1,528.11 1,528.49 3,547.4K
12:05 1,528.07 1,528.38 1,528.07 1,528.17 813.2K
12:06 1,528.15 1,528.15 1,527.87 1,528.15 617.8K
12:07 1,528.47 1,528.55 1,528.36 1,528.55 828.8K
12:08 1,528.41 1,528.41 1,528.07 1,528.22 794.4K
12:09 1,528.20 1,528.20 1,527.46 1,527.46 3,301.9K
12:10 1,526.49 1,527.15 1,526.49 1,527.09 2,199.7K
12:11 1,526.91 1,527.13 1,526.58 1,527.13 944.1K
12:12 1,527.45 1,527.97 1,526.82 1,527.12 1,348.7K
12:13 1,526.89 1,527.95 1,526.89 1,527.95 878.3K
12:14 1,528.12 1,528.12 1,527.29 1,527.63 2,299.1K
12:15 1,527.70 1,528.20 1,527.70 1,528.20 655.2K
12:16 1,528.29 1,528.29 1,527.23 1,527.23 2,110.9K
12:17 1,527.26 1,527.26 1,526.65 1,526.65 1,180.7K
12:18 1,527.17 1,527.17 1,526.46 1,526.46 2,102.7K
12:19 1,526.24 1,526.41 1,526.14 1,526.20 1,091.0K
12:20 1,525.86 1,525.89 1,525.63 1,525.63 889.8K
12:21 1,525.74 1,526.26 1,525.74 1,526.26 1,067.9K
12:22 1,525.25 1,525.90 1,525.25 1,525.46 1,888.3K
12:23 1,525.33 1,525.47 1,525.09 1,525.09 954.5K
12:24 1,525.14 1,525.14 1,524.38 1,524.43 3,417.4K
12:25 1,524.94 1,525.56 1,524.94 1,525.56 649.1K
12:26 1,525.58 1,525.70 1,525.34 1,525.34 839.8K
12:27 1,525.22 1,525.22 1,525.18 1,525.21 575.7K
12:28 1,525.28 1,525.53 1,524.97 1,525.53 492.5K
12:29 1,525.52 1,525.52 1,525.22 1,525.39 881.3K
12:30 1,525.46 1,526.21 1,525.46 1,526.21 740.3K
12:31 1,526.12 1,526.14 1,525.93 1,525.96 597.1K
12:32 1,526.27 1,526.85 1,526.18 1,526.18 664.7K
12:33 1,526.23 1,526.23 1,526.00 1,526.00 746.7K
12:34 1,525.95 1,526.20 1,525.92 1,526.20 439.7K
12:35 1,526.32 1,526.70 1,526.32 1,526.70 743.7K
12:36 1,526.66 1,526.95 1,526.66 1,526.95 3,233.8K
12:37 1,526.88 1,526.90 1,526.85 1,526.86 507.9K
12:38 1,526.66 1,526.74 1,526.25 1,526.25 2,674.6K
12:39 1,526.26 1,526.48 1,526.26 1,526.48 1,441.7K
12:40 1,526.46 1,526.81 1,526.46 1,526.81 1,265.1K
12:41 1,526.69 1,527.00 1,526.69 1,527.00 512.7K
12:42 1,526.87 1,527.14 1,526.87 1,527.05 2,361.5K
12:43 1,527.08 1,527.09 1,526.83 1,527.09 279.0K
12:44 1,526.66 1,526.69 1,526.61 1,526.61 1,093.6K
12:45 1,526.68 1,526.76 1,526.58 1,526.58 2,397.3K
12:46 1,526.75 1,526.75 1,526.25 1,526.44 691.1K
12:47 1,526.45 1,526.74 1,526.45 1,526.62 293.2K
12:48 1,526.41 1,526.77 1,526.34 1,526.77 3,469.2K
12:49 1,526.81 1,526.98 1,526.66 1,526.98 587.3K
12:50 1,527.05 1,527.41 1,527.05 1,527.41 1,917.1K
12:51 1,527.39 1,527.63 1,527.32 1,527.63 804.3K
12:52 1,527.93 1,527.93 1,527.59 1,527.67 1,534.6K
12:53 1,528.00 1,528.40 1,528.00 1,528.40 3,182.4K
12:54 1,528.56 1,528.63 1,528.17 1,528.17 3,081.1K
12:55 1,528.41 1,528.44 1,528.05 1,528.26 2,665.5K
12:56 1,528.38 1,528.38 1,527.99 1,528.27 1,063.2K
12:57 1,528.25 1,528.38 1,528.23 1,528.33 1,145.3K
12:58 1,528.38 1,528.49 1,528.37 1,528.47 1,050.5K
12:59 1,528.49 1,528.69 1,528.49 1,528.61 698.3K
13:00 1,528.58 1,528.58 1,528.22 1,528.22 508.7K
13:01 1,528.05 1,528.20 1,528.05 1,528.17 1,270.0K
13:02 1,528.02 1,528.02 1,527.54 1,527.56 1,349.1K
13:03 1,527.23 1,527.23 1,526.95 1,526.95 325.8K
13:04 1,526.82 1,526.82 1,526.74 1,526.74 1,463.9K
13:05 1,526.77 1,527.05 1,526.72 1,526.98 2,185.0K
13:06 1,527.11 1,527.16 1,526.73 1,526.73 1,397.7K
13:07 1,527.05 1,527.47 1,527.05 1,527.47 273.6K
13:08 1,527.43 1,527.43 1,526.99 1,527.04 1,084.7K
13:09 1,527.06 1,527.06 1,526.32 1,526.32 1,532.7K
13:10 1,525.87 1,526.41 1,525.87 1,526.41 2,145.2K
13:11 1,526.20 1,526.20 1,526.03 1,526.03 209.4K
13:12 1,525.95 1,526.19 1,525.52 1,525.65 470.5K
13:13 1,526.06 1,526.06 1,525.57 1,526.04 4,828.1K
13:14 1,526.13 1,526.31 1,526.13 1,526.31 1,164.4K
13:15 1,526.37 1,526.94 1,526.37 1,526.94 1,459.2K
13:16 1,527.16 1,527.30 1,527.15 1,527.15 1,249.4K
13:17 1,526.99 1,526.99 1,526.64 1,526.64 302.5K
13:18 1,526.57 1,526.92 1,526.57 1,526.85 1,440.6K
13:19 1,526.88 1,526.90 1,526.69 1,526.90 1,265.0K
13:20 1,526.99 1,527.41 1,526.84 1,527.41 1,570.5K
13:21 1,527.33 1,527.41 1,527.26 1,527.26 343.0K
13:22 1,527.11 1,527.12 1,527.05 1,527.12 1,136.7K
13:23 1,527.21 1,527.21 1,526.81 1,526.97 698.2K
13:24 1,526.71 1,527.16 1,526.67 1,527.09 1,193.7K
13:25 1,527.04 1,527.24 1,527.04 1,527.15 1,172.9K
13:26 1,526.96 1,526.96 1,526.47 1,526.47 880.5K
13:27 1,526.56 1,526.58 1,526.44 1,526.45 602.3K
13:28 1,526.49 1,526.59 1,526.49 1,526.53 338.6K
13:29 1,526.60 1,526.63 1,526.60 1,526.63 342.5K
13:30 1,526.67 1,527.26 1,526.67 1,527.10 1,642.7K
13:31 1,527.02 1,527.41 1,526.99 1,527.41 616.5K
13:32 1,527.09 1,527.43 1,527.07 1,527.07 1,182.0K
13:33 1,527.15 1,527.21 1,526.75 1,527.16 2,000.3K
13:34 1,527.32 1,527.32 1,526.96 1,526.96 3,923.2K
13:35 1,527.06 1,527.07 1,527.03 1,527.07 445.7K
13:36 1,527.19 1,527.32 1,527.19 1,527.32 1,514.9K
13:37 1,527.45 1,527.56 1,527.00 1,527.00 1,910.8K
13:38 1,526.83 1,526.95 1,526.67 1,526.67 506.0K
13:39 1,526.80 1,526.88 1,526.66 1,526.88 660.3K
13:40 1,526.76 1,526.91 1,526.72 1,526.91 301.0K
13:41 1,526.80 1,526.80 1,526.63 1,526.73 1,593.4K
13:42 1,526.89 1,527.39 1,526.89 1,527.33 2,672.3K
13:43 1,527.43 1,527.53 1,527.13 1,527.53 1,300.8K
13:44 1,527.56 1,527.59 1,527.41 1,527.41 482.7K
13:45 1,527.72 1,527.72 1,527.50 1,527.53 290.8K
13:46 1,527.10 1,527.23 1,527.10 1,527.23 1,232.1K
13:47 1,527.29 1,527.29 1,526.60 1,526.60 398.5K
13:48 1,526.82 1,526.86 1,526.79 1,526.81 500.4K
13:49 1,526.68 1,526.85 1,526.68 1,526.85 1,888.3K
13:50 1,526.68 1,526.85 1,526.68 1,526.85 439.0K
13:51 1,527.17 1,527.17 1,526.94 1,527.17 1,563.7K
13:52 1,527.02 1,527.10 1,526.99 1,527.04 679.3K
13:53 1,526.78 1,526.78 1,526.45 1,526.51 736.3K
13:54 1,526.63 1,526.63 1,526.42 1,526.53 759.4K
13:55 1,526.56 1,526.94 1,526.56 1,526.94 838.6K
13:56 1,527.00 1,527.00 1,526.53 1,526.64 1,623.4K
13:57 1,526.84 1,527.21 1,526.84 1,527.12 1,223.0K
13:58 1,527.16 1,527.16 1,526.71 1,526.73 593.7K
13:59 1,526.72 1,526.72 1,526.56 1,526.63 404.5K
14:00 1,526.85 1,526.85 1,526.37 1,526.37 596.0K
14:01 1,527.06 1,527.06 1,526.85 1,526.85 511.1K
14:02 1,527.04 1,527.57 1,527.04 1,527.33 991.4K
14:03 1,527.30 1,527.38 1,527.30 1,527.38 491.6K
14:04 1,527.48 1,527.65 1,527.39 1,527.44 959.6K
14:05 1,527.48 1,527.48 1,526.97 1,527.09 1,951.3K
14:06 1,526.78 1,527.06 1,526.63 1,526.63 314.0K
14:07 1,526.45 1,526.45 1,524.37 1,524.37 10,238.2K
14:08 1,524.41 1,524.94 1,524.41 1,524.94 3,320.3K
14:09 1,524.85 1,524.85 1,524.61 1,524.61 888.4K
14:10 1,524.59 1,524.69 1,524.38 1,524.38 989.3K
14:11 1,524.80 1,525.09 1,524.43 1,524.43 430.4K
14:12 1,524.79 1,525.14 1,524.79 1,524.93 1,015.6K
14:13 1,524.89 1,525.24 1,524.89 1,525.24 739.1K
14:14 1,525.40 1,525.67 1,525.40 1,525.67 1,030.6K
14:15 1,525.01 1,525.26 1,525.01 1,525.26 1,142.6K
14:16 1,525.48 1,525.48 1,525.17 1,525.44 753.4K
14:17 1,525.41 1,525.73 1,525.41 1,525.73 1,343.7K
14:18 1,525.30 1,525.50 1,525.27 1,525.27 615.9K
14:19 1,525.13 1,525.13 1,524.27 1,524.27 1,070.3K
14:20 1,524.38 1,524.39 1,524.17 1,524.34 968.7K
14:21 1,524.32 1,524.47 1,524.31 1,524.31 419.7K
14:22 1,524.30 1,524.72 1,524.30 1,524.70 514.7K
14:23 1,525.03 1,525.31 1,524.97 1,524.97 1,413.5K
14:24 1,524.90 1,524.93 1,524.85 1,524.93 646.4K
14:25 1,524.72 1,525.29 1,524.72 1,525.29 1,085.9K
14:26 1,525.23 1,525.23 1,524.93 1,525.05 1,184.6K
14:27 1,524.95 1,525.32 1,524.95 1,525.32 584.5K
14:28 1,525.05 1,525.20 1,525.05 1,525.20 398.5K
14:29 1,525.23 1,525.30 1,525.23 1,525.28 495.4K
14:30 1,525.32 1,525.64 1,525.32 1,525.64 2,679.3K
14:31 1,525.78 1,525.78 1,525.11 1,525.21 501.2K
14:32 1,525.17 1,525.17 1,524.98 1,525.14 689.3K
14:33 1,525.05 1,525.29 1,525.05 1,525.26 1,953.7K
14:34 1,525.27 1,525.52 1,525.27 1,525.52 978.4K
14:35 1,525.61 1,526.18 1,525.58 1,526.18 1,706.2K
14:36 1,526.18 1,526.18 1,526.14 1,526.18 329.3K
14:37 1,526.33 1,526.33 1,526.23 1,526.24 1,622.8K
14:38 1,526.47 1,526.47 1,526.42 1,526.42 1,626.2K
14:39 1,526.40 1,526.67 1,526.40 1,526.67 2,302.9K
14:40 1,526.26 1,526.60 1,526.26 1,526.44 8,154.2K
14:41 1,526.50 1,526.74 1,526.50 1,526.70 457.2K
14:42 1,526.52 1,526.52 1,526.28 1,526.30 442.5K
14:43 1,526.03 1,526.10 1,526.03 1,526.10 803.8K
14:44 1,526.22 1,526.30 1,526.20 1,526.30 856.3K
14:45 1,526.22 1,526.31 1,526.08 1,526.08 807.3K
14:46 1,526.25 1,526.25 1,525.99 1,526.17 1,123.5K
14:47 1,526.09 1,526.52 1,526.09 1,526.52 1,317.9K
14:48 1,526.50 1,526.61 1,526.50 1,526.61 2,759.6K
14:49 1,526.82 1,526.82 1,526.49 1,526.73 1,310.3K
14:50 1,526.65 1,526.65 1,526.49 1,526.61 542.6K
14:51 1,526.77 1,527.50 1,526.77 1,527.50 1,208.1K
14:52 1,527.42 1,527.42 1,527.34 1,527.34 491.2K
14:53 1,527.46 1,527.77 1,527.18 1,527.39 375.5K
14:54 1,527.03 1,527.21 1,527.03 1,527.21 1,249.1K
14:55 1,527.63 1,527.65 1,527.48 1,527.52 589.3K
14:56 1,527.79 1,527.87 1,527.66 1,527.66 1,127.2K
14:57 1,527.42 1,527.42 1,527.15 1,527.15 336.4K
14:58 1,527.15 1,527.26 1,526.92 1,526.92 643.7K
14:59 1,526.86 1,526.86 1,526.62 1,526.74 576.3K
15:00 1,526.61 1,526.61 1,526.04 1,526.04 1,149.4K
15:01 1,526.04 1,526.16 1,526.04 1,526.16 319.5K
15:02 1,526.25 1,526.34 1,526.25 1,526.29 585.8K
15:03 1,526.46 1,526.75 1,526.40 1,526.75 1,073.5K
15:04 1,526.70 1,526.80 1,526.70 1,526.75 272.0K
15:05 1,527.01 1,527.01 1,526.89 1,527.01 623.0K
15:06 1,526.95 1,527.10 1,526.62 1,526.62 3,259.5K
15:07 1,526.53 1,527.08 1,526.53 1,526.77 534.0K
15:08 1,526.59 1,526.59 1,526.34 1,526.49 858.1K
15:09 1,526.68 1,526.68 1,526.01 1,526.08 2,057.0K
15:10 1,525.85 1,526.10 1,525.69 1,525.69 1,799.8K
15:11 1,525.77 1,525.77 1,525.60 1,525.69 805.2K
15:12 1,525.77 1,526.03 1,525.77 1,525.87 1,754.9K
15:13 1,525.97 1,526.09 1,525.94 1,526.05 1,591.7K
15:14 1,525.83 1,526.20 1,525.56 1,525.56 1,338.2K
15:15 1,526.03 1,526.18 1,526.00 1,526.18 202.1K
15:16 1,526.16 1,526.74 1,526.16 1,526.74 1,215.0K
15:17 1,526.80 1,527.19 1,526.80 1,527.19 1,170.4K
15:18 1,527.37 1,527.37 1,527.16 1,527.16 1,061.1K
15:19 1,527.43 1,527.54 1,527.43 1,527.54 1,350.4K
15:20 1,527.31 1,527.49 1,527.21 1,527.47 553.7K
15:21 1,527.89 1,528.17 1,527.89 1,527.91 2,230.2K
15:22 1,528.02 1,528.28 1,527.95 1,528.28 236.1K
15:23 1,528.36 1,528.44 1,528.21 1,528.21 530.9K
15:24 1,528.37 1,528.40 1,528.30 1,528.30 2,057.8K
15:25 1,528.33 1,528.41 1,528.27 1,528.27 612.6K
15:26 1,528.18 1,528.18 1,528.12 1,528.14 423.9K
15:27 1,528.21 1,528.21 1,528.00 1,528.00 485.5K
15:28 1,528.05 1,528.05 1,527.95 1,527.95 211.8K
15:29 1,527.76 1,528.09 1,527.76 1,527.97 343.3K
15:30 1,527.97 1,528.05 1,527.97 1,528.05 601.8K
15:31 1,527.94 1,528.10 1,527.80 1,528.10 1,693.6K
15:32 1,528.07 1,528.07 1,527.99 1,527.99 412.7K
15:33 1,528.09 1,528.09 1,528.03 1,528.03 282.2K
15:34 1,528.12 1,528.12 1,527.63 1,527.63 1,776.2K
15:35 1,527.74 1,527.74 1,527.47 1,527.55 694.0K
15:36 1,527.91 1,528.91 1,527.91 1,528.91 1,934.0K
15:37 1,528.75 1,529.42 1,528.75 1,529.42 2,286.8K
15:38 1,529.38 1,529.38 1,529.08 1,529.22 654.9K
15:39 1,529.56 1,529.56 1,526.26 1,526.26 2,542.1K
15:40 1,526.50 1,526.50 1,525.72 1,525.73 1,601.5K
15:41 1,525.63 1,525.63 1,524.90 1,525.04 1,999.7K
15:42 1,524.73 1,524.73 1,524.42 1,524.53 1,167.0K
15:43 1,524.61 1,525.06 1,524.57 1,524.91 1,662.0K
15:44 1,525.18 1,525.18 1,524.63 1,524.63 2,363.4K
15:45 1,524.56 1,524.56 1,523.37 1,523.37 4,732.0K
15:46 1,523.42 1,523.42 1,522.42 1,522.42 3,042.8K
15:47 1,521.75 1,521.79 1,521.67 1,521.79 3,673.5K
15:48 1,521.86 1,521.91 1,521.68 1,521.68 1,104.5K
15:49 1,521.80 1,521.80 1,520.06 1,520.06 6,148.0K
15:50 1,519.56 1,520.35 1,519.56 1,519.75 5,790.2K
15:51 1,518.96 1,518.96 1,517.19 1,517.19 8,522.7K
15:52 1,516.53 1,518.01 1,516.53 1,518.01 2,924.1K
15:53 1,518.64 1,519.07 1,518.64 1,519.06 1,419.1K
15:54 1,519.29 1,519.29 1,519.14 1,519.14 744.9K
15:55 1,519.44 1,519.93 1,519.44 1,519.63 734.0K
15:56 1,519.72 1,519.87 1,519.31 1,519.87 408.9K
15:57 1,519.77 1,521.35 1,519.77 1,521.35 1,394.1K
15:58 1,521.21 1,521.21 1,520.24 1,520.34 1,808.3K
15:59 1,520.59 1,520.73 1,520.36 1,520.55 628.2K
16:00 1,520.83 1,520.83 1,520.32 1,520.37 356.8K
16:01 1,520.33 1,520.33 1,519.04 1,519.04 2,391.6K
16:02 1,518.66 1,518.80 1,518.40 1,518.80 1,256.7K
16:03 1,518.95 1,519.00 1,518.67 1,518.67 546.9K
16:04 1,517.83 1,517.83 1,516.77 1,516.97 4,224.1K
16:05 1,517.83 1,517.83 1,517.26 1,517.55 4,630.4K
16:06 1,517.82 1,517.89 1,517.63 1,517.63 677.0K
16:07 1,518.05 1,518.66 1,518.05 1,518.66 3,444.6K
16:08 1,518.15 1,519.77 1,518.15 1,519.77 11,459.6K
16:09 1,519.74 1,519.74 1,519.26 1,519.26 2,524.7K
16:10 1,519.19 1,519.19 1,517.90 1,518.08 1,532.3K
16:11 1,518.11 1,519.01 1,518.09 1,518.91 778.3K
16:12 1,519.28 1,520.37 1,519.28 1,520.37 974.6K
16:13 1,520.33 1,520.33 1,519.78 1,519.78 918.1K
16:14 1,519.63 1,519.72 1,519.57 1,519.57 442.2K
16:15 1,519.37 1,519.44 1,519.25 1,519.40 3,047.2K
16:16 1,519.23 1,519.46 1,519.23 1,519.42 266.6K
16:17 1,519.28 1,519.75 1,519.24 1,519.75 455.9K
16:18 1,519.35 1,519.35 1,518.64 1,518.83 682.2K
16:19 1,518.50 1,518.54 1,518.01 1,518.01 522.0K
16:20 1,517.24 1,517.69 1,517.24 1,517.69 1,595.5K
16:21 1,517.67 1,517.76 1,517.67 1,517.67 548.1K
16:22 1,518.01 1,518.53 1,517.97 1,518.21 1,537.5K
16:23 1,518.19 1,518.19 1,517.90 1,518.00 787.0K
16:24 1,517.96 1,518.28 1,517.81 1,518.28 1,242.3K
16:25 1,518.40 1,519.23 1,518.40 1,519.23 886.1K
16:26 1,519.18 1,519.45 1,519.18 1,519.28 645.2K
16:27 1,519.35 1,519.35 1,518.60 1,518.60 630.6K
16:28 1,518.54 1,518.73 1,518.51 1,518.53 749.7K
16:29 1,518.59 1,518.59 1,518.53 1,518.54 230.8K
16:30 1,518.74 1,518.74 1,518.12 1,518.18 385.5K
16:31 1,518.40 1,518.53 1,518.40 1,518.53 235.4K
16:32 1,518.44 1,518.46 1,518.43 1,518.46 434.5K
16:33 1,518.41 1,518.81 1,518.32 1,518.32 1,283.1K
16:34 1,518.39 1,518.68 1,518.39 1,518.66 215.6K
16:35 1,518.49 1,518.93 1,518.49 1,518.93 351.7K
16:36 1,519.00 1,519.00 1,518.47 1,518.47 356.2K
16:37 1,518.57 1,520.29 1,518.57 1,520.02 2,301.6K
16:38 1,520.12 1,520.25 1,519.95 1,520.25 944.6K
16:39 1,520.04 1,520.66 1,520.04 1,520.66 639.1K
16:40 1,520.67 1,520.71 1,520.63 1,520.67 1,027.0K
16:41 1,520.58 1,520.83 1,520.56 1,520.83 241.2K
16:42 1,520.80 1,520.95 1,520.78 1,520.78 417.7K
16:43 1,521.30 1,521.41 1,520.98 1,520.98 2,664.7K
16:44 1,520.85 1,521.02 1,520.85 1,521.00 570.6K
16:45 1,521.04 1,521.04 1,520.62 1,520.62 902.7K
16:46 1,520.50 1,520.56 1,520.50 1,520.53 358.9K
16:47 1,520.89 1,520.96 1,520.74 1,520.79 408.9K
16:48 1,520.88 1,520.88 1,520.57 1,520.60 1,435.7K
16:49 1,520.36 1,520.57 1,520.28 1,520.50 432.2K
16:50 1,520.53 1,521.04 1,520.53 1,521.04 643.5K
16:51 1,521.44 1,521.68 1,521.44 1,521.58 687.0K
16:52 1,521.62 1,521.62 1,520.44 1,520.90 899.2K
16:53 1,520.41 1,520.59 1,520.40 1,520.59 553.3K
16:54 1,520.41 1,521.19 1,520.41 1,521.10 1,616.3K
16:55 1,520.98 1,521.24 1,520.72 1,520.72 1,115.9K
16:56 1,520.80 1,521.74 1,520.74 1,521.74 1,693.4K
16:57 1,521.67 1,522.44 1,521.67 1,522.44 1,534.5K
16:58 1,522.49 1,522.59 1,522.49 1,522.59 733.9K
16:59 1,522.27 1,522.40 1,522.24 1,522.40 248.9K
17:00 1,521.90 1,521.90 1,521.42 1,521.45 787.5K
17:01 1,521.70 1,522.09 1,521.70 1,521.83 718.7K
17:02 1,521.33 1,521.33 1,520.58 1,520.65 4,701.9K
17:03 1,520.60 1,521.17 1,520.60 1,521.17 463.0K
17:04 1,521.24 1,522.15 1,521.24 1,522.15 1,517.7K
17:05 1,522.18 1,522.37 1,522.12 1,522.12 5,233.3K
17:06 1,522.03 1,522.27 1,521.99 1,522.27 1,593.9K
17:07 1,522.09 1,522.76 1,522.08 1,522.76 780.7K
17:08 1,523.19 1,523.19 1,522.02 1,522.31 1,750.7K
17:09 1,521.78 1,521.96 1,521.78 1,521.96 1,297.2K
17:10 1,521.98 1,522.19 1,521.50 1,521.83 631.8K
17:11 1,521.81 1,522.25 1,521.81 1,522.25 670.3K
17:12 1,522.35 1,522.61 1,522.02 1,522.02 913.2K
17:13 1,521.85 1,522.00 1,521.84 1,521.86 1,024.3K
17:14 1,522.10 1,522.51 1,522.04 1,522.04 820.4K
17:15 1,522.32 1,522.59 1,522.32 1,522.59 787.3K
17:16 1,522.16 1,522.16 1,520.73 1,520.73 2,481.3K
17:17 1,520.83 1,521.21 1,520.78 1,520.97 2,368.1K
17:18 1,521.51 1,521.51 1,520.93 1,520.96 2,421.2K
17:19 1,520.51 1,520.97 1,520.45 1,520.59 1,142.2K
17:20 1,520.19 1,520.19 1,519.05 1,519.15 3,053.1K
17:21 1,519.17 1,519.33 1,519.17 1,519.27 1,626.4K
17:22 1,519.43 1,519.43 1,518.51 1,518.51 1,491.6K
17:23 1,518.72 1,518.72 1,518.16 1,518.58 2,727.2K
17:24 1,519.23 1,519.35 1,519.23 1,519.24 2,376.9K
17:25 1,519.32 1,520.25 1,519.32 1,520.25 1,357.6K
17:26 1,520.78 1,521.06 1,520.78 1,521.06 542.5K
17:27 1,521.19 1,521.69 1,521.19 1,521.69 4,420.0K
17:28 1,521.68 1,521.68 1,520.80 1,520.80 722.6K
17:29 1,520.88 1,520.88 1,520.35 1,520.50 4,030.7K
17:30 1,520.80 1,520.99 1,520.80 1,520.91 886.9K
17:31 1,521.10 1,521.30 1,520.06 1,520.06 4,708.9K
17:32 1,521.46 1,521.46 1,521.09 1,521.15 1,624.9K
17:33 1,521.57 1,521.83 1,521.57 1,521.67 244.0K
17:34 1,521.91 1,521.91 1,521.09 1,521.11 923.0K
17:35 1,520.95 1,521.24 1,520.88 1,521.12 560.3K
17:36 1,521.48 1,521.55 1,521.35 1,521.55 736.4K
17:37 1,521.52 1,521.52 1,521.18 1,521.18 486.0K
17:38 1,521.06 1,521.06 1,520.46 1,520.46 1,200.9K
17:39 1,520.84 1,521.17 1,520.81 1,521.13 271.9K
17:40 1,521.21 1,521.28 1,520.91 1,521.28 1,778.0K
17:41 1,521.87 1,521.94 1,521.74 1,521.79 881.3K
17:42 1,522.81 1,523.28 1,522.51 1,523.18 1,354.4K
17:43 1,523.56 1,523.69 1,523.28 1,523.28 1,030.2K
17:44 1,523.28 1,523.57 1,523.28 1,523.52 292.7K
17:45 1,523.66 1,523.66 1,523.65 1,523.65 608.3K
17:46 1,523.11 1,523.19 1,523.11 1,523.19 1,213.6K
17:47 1,523.21 1,523.32 1,523.21 1,523.32 887.3K
17:48 1,523.09 1,523.09 1,522.50 1,522.66 769.8K
17:49 1,522.61 1,522.61 1,522.41 1,522.61 1,468.3K
17:50 1,522.76 1,523.07 1,522.49 1,522.88 722.8K
17:51 1,522.94 1,522.94 1,522.77 1,522.77 522.2K
17:52 1,523.09 1,523.09 1,522.00 1,522.54 598.1K
17:53 1,522.53 1,522.53 1,521.75 1,521.75 15,776.6K
17:54 1,521.77 1,522.06 1,521.74 1,521.94 1,329.5K
17:55 1,522.00 1,522.00 1,521.65 1,521.65 333.9K
17:56 1,521.87 1,522.15 1,521.87 1,521.89 1,251.6K
17:57 1,521.94 1,522.27 1,521.94 1,522.27 631.6K
17:58 1,522.23 1,522.23 1,521.59 1,522.10 1,303.5K
17:59 1,522.13 1,523.04 1,521.65 1,523.04 3,429.5K
18:00 1,523.09 1,523.25 1,523.02 1,523.02 571.1K
18:01 1,522.95 1,523.26 1,522.95 1,523.10 3,459.3K
18:02 1,522.82 1,522.82 1,521.29 1,521.47 29,524.2K
18:03 1,521.75 1,523.03 1,521.75 1,523.03 15,506.0K
18:04 1,523.09 1,523.33 1,523.09 1,523.33 3,163.8K
18:05 1,523.11 1,523.41 1,522.72 1,523.41 3,452.0K
18:06 1,523.44 1,524.00 1,523.44 1,523.50 4,736.6K
18:07 1,523.67 1,524.57 1,523.67 1,524.57 8,778.1K
18:08 1,524.60 1,524.88 1,524.60 1,524.72 4,206.9K
18:09 1,524.78 1,524.78 1,524.59 1,524.59 3,755.3K
18:10 1,524.60 1,524.66 1,524.44 1,524.44 1,533.2K
18:11 1,524.18 1,524.64 1,524.18 1,524.37 1,596.4K
18:12 1,524.41 1,524.41 1,524.02 1,524.02 2,330.2K
18:13 1,524.04 1,524.20 1,523.97 1,524.20 2,315.3K
18:14 1,524.31 1,524.34 1,524.27 1,524.32 686.4K
18:15 1,524.11 1,524.39 1,524.11 1,524.32 1,338.2K
18:16 1,523.89 1,524.18 1,523.83 1,524.18 2,588.1K
18:17 1,524.36 1,524.62 1,524.28 1,524.62 8,933.2K
18:18 1,524.81 1,524.97 1,524.79 1,524.97 671.0K
18:19 1,524.95 1,525.02 1,524.83 1,525.02 872.5K
18:20 1,524.35 1,524.56 1,524.29 1,524.56 1,211.6K
18:21 1,524.20 1,524.20 1,523.75 1,523.93 1,130.3K
18:22 1,523.67 1,523.89 1,523.20 1,523.20 762.4K
18:23 1,523.28 1,523.61 1,523.28 1,523.61 2,094.4K
18:24 1,523.62 1,524.22 1,523.62 1,524.22 1,047.2K
18:25 1,524.36 1,524.36 1,523.50 1,524.27 11,143.7K
18:26 1,524.32 1,524.32 1,523.84 1,524.04 1,540.9K
18:27 1,524.11 1,524.11 1,523.87 1,524.00 1,905.4K
18:28 1,523.68 1,523.89 1,523.68 1,523.81 1,521.1K
18:29 1,524.67 1,525.24 1,524.67 1,525.23 3,041.5K
18:30 1,525.81 1,526.46 1,525.81 1,526.29 6,729.8K
18:31 1,526.37 1,526.86 1,526.21 1,526.86 2,292.1K
18:32 1,527.23 1,527.23 1,526.51 1,526.51 2,436.7K
18:33 1,526.54 1,526.54 1,526.13 1,526.13 600.9K
18:34 1,526.17 1,526.95 1,526.17 1,526.95 7,086.0K
18:35 1,526.89 1,526.89 1,526.18 1,526.56 2,651.7K
18:36 1,526.31 1,526.65 1,526.31 1,526.65 828.5K
18:37 1,526.55 1,526.55 1,526.29 1,526.29 776.0K
18:38 1,526.35 1,526.49 1,526.26 1,526.49 1,580.8K
18:39 1,526.56 1,526.70 1,526.56 1,526.65 3,489.2K
18:40 1,526.51 1,526.51 1,526.51 1,526.51 497.3K
18:51 1,525.44 1,525.44 1,525.44 1,525.44 5,324.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음