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 1,531.14 1,531.70 1,531.14 1,531.70 505.3K
09:51 1,532.23 1,532.51 1,532.22 1,532.51 1,819.4K
09:52 1,532.40 1,532.40 1,532.08 1,532.08 598.8K
09:53 1,532.19 1,532.41 1,532.19 1,532.38 244.9K
09:54 1,533.18 1,533.18 1,532.58 1,532.58 415.3K
09:55 1,532.61 1,532.67 1,532.55 1,532.55 233.8K
09:56 1,532.55 1,532.55 1,532.38 1,532.38 189.5K
09:57 1,532.55 1,532.78 1,532.55 1,532.75 277.0K
09:58 1,532.73 1,532.73 1,532.54 1,532.54 81.3K
09:59 1,532.69 1,532.69 1,532.39 1,532.46 324.6K
10:00 1,532.46 1,532.95 1,532.46 1,532.70 1,428.5K
10:01 1,531.89 1,532.04 1,531.89 1,531.95 1,190.2K
10:02 1,532.40 1,532.50 1,532.25 1,532.25 856.0K
10:03 1,532.20 1,533.06 1,532.20 1,533.02 1,045.9K
10:04 1,533.53 1,533.86 1,533.53 1,533.82 761.1K
10:05 1,533.95 1,533.95 1,533.41 1,533.75 1,296.6K
10:06 1,533.75 1,534.35 1,533.75 1,534.23 1,317.7K
10:07 1,534.89 1,535.11 1,534.89 1,535.11 2,064.7K
10:08 1,535.41 1,536.01 1,535.41 1,536.01 2,176.6K
10:09 1,536.29 1,538.03 1,536.29 1,538.03 4,028.2K
10:10 1,537.87 1,537.87 1,536.99 1,536.99 3,104.3K
10:11 1,537.16 1,537.16 1,536.26 1,536.61 1,105.1K
10:12 1,536.90 1,536.90 1,536.22 1,536.22 606.0K
10:13 1,536.34 1,536.81 1,536.34 1,536.81 2,252.1K
10:14 1,537.06 1,537.06 1,536.44 1,536.44 3,094.8K
10:15 1,536.53 1,536.84 1,536.53 1,536.84 2,412.0K
10:16 1,536.87 1,536.97 1,536.74 1,536.81 6,171.5K
10:17 1,537.14 1,537.14 1,535.94 1,535.94 4,840.4K
10:18 1,536.35 1,536.35 1,535.87 1,535.87 3,286.1K
10:19 1,535.87 1,536.11 1,535.72 1,536.11 1,598.3K
10:20 1,536.62 1,537.30 1,536.62 1,537.12 1,440.6K
10:21 1,536.73 1,536.73 1,535.96 1,535.96 2,505.6K
10:22 1,536.02 1,536.38 1,535.85 1,536.38 2,458.8K
10:23 1,536.17 1,536.17 1,536.05 1,536.16 671.8K
10:24 1,536.30 1,536.68 1,535.99 1,536.68 946.2K
10:25 1,536.92 1,538.99 1,536.30 1,538.99 5,914.7K
10:26 1,538.68 1,539.66 1,538.68 1,539.08 2,973.7K
10:27 1,538.84 1,538.87 1,538.74 1,538.84 2,328.2K
10:28 1,539.66 1,539.83 1,539.66 1,539.66 3,605.3K
10:29 1,539.44 1,540.15 1,539.44 1,539.86 7,740.9K
10:30 1,539.77 1,539.77 1,539.50 1,539.65 2,675.8K
10:31 1,539.62 1,539.91 1,539.62 1,539.91 1,095.8K
10:32 1,540.08 1,540.08 1,539.30 1,539.30 1,565.6K
10:33 1,539.34 1,539.52 1,538.93 1,538.93 1,163.2K
10:34 1,539.05 1,539.19 1,538.92 1,539.19 1,988.1K
10:35 1,539.41 1,539.89 1,539.41 1,539.89 3,581.6K
10:36 1,539.92 1,540.04 1,539.92 1,540.04 2,152.5K
10:37 1,540.06 1,540.13 1,539.57 1,539.57 1,340.4K
10:38 1,539.54 1,539.54 1,539.00 1,539.01 3,670.6K
10:39 1,539.36 1,539.45 1,539.23 1,539.33 646.2K
10:40 1,539.25 1,539.94 1,539.25 1,539.94 892.1K
10:41 1,540.60 1,540.80 1,540.60 1,540.80 862.7K
10:42 1,540.69 1,540.79 1,540.49 1,540.49 1,283.2K
10:43 1,540.75 1,540.80 1,540.49 1,540.80 2,839.4K
10:44 1,540.53 1,540.53 1,540.07 1,540.07 782.7K
10:45 1,539.86 1,539.86 1,539.07 1,539.07 9,020.3K
10:46 1,539.00 1,540.10 1,539.00 1,539.93 6,497.7K
10:47 1,540.14 1,540.14 1,539.92 1,539.92 3,382.8K
10:48 1,540.36 1,540.38 1,540.23 1,540.38 4,647.8K
10:49 1,540.12 1,540.12 1,539.37 1,539.59 3,963.5K
10:50 1,539.63 1,539.68 1,539.04 1,539.04 1,112.1K
10:51 1,539.32 1,539.32 1,539.10 1,539.19 1,147.9K
10:52 1,539.27 1,539.41 1,539.27 1,539.31 1,350.6K
10:53 1,539.20 1,539.35 1,539.20 1,539.27 778.4K
10:54 1,539.12 1,540.16 1,539.12 1,540.16 2,445.1K
10:55 1,539.40 1,539.48 1,539.38 1,539.38 1,413.1K
10:56 1,539.25 1,539.38 1,539.16 1,539.29 3,327.3K
10:57 1,539.71 1,539.71 1,539.12 1,539.12 985.0K
10:58 1,538.91 1,538.91 1,538.21 1,538.21 2,685.1K
10:59 1,538.34 1,538.75 1,538.34 1,538.75 983.8K
11:00 1,538.74 1,539.83 1,538.74 1,539.83 2,114.7K
11:01 1,540.14 1,540.14 1,539.31 1,539.63 3,650.4K
11:02 1,540.37 1,540.81 1,540.31 1,540.56 907.3K
11:03 1,540.39 1,540.69 1,540.39 1,540.69 891.4K
11:04 1,540.86 1,540.86 1,540.20 1,540.20 864.2K
11:05 1,540.82 1,540.82 1,540.58 1,540.68 1,919.7K
11:06 1,540.26 1,540.42 1,540.22 1,540.36 1,054.5K
11:07 1,540.54 1,540.54 1,540.14 1,540.14 828.5K
11:08 1,539.93 1,540.43 1,539.87 1,540.02 2,363.0K
11:09 1,539.91 1,539.91 1,539.51 1,539.52 700.1K
11:10 1,539.49 1,539.70 1,539.49 1,539.70 1,069.8K
11:11 1,540.05 1,540.76 1,540.05 1,540.76 402.7K
11:12 1,540.09 1,540.19 1,539.72 1,540.19 2,396.2K
11:13 1,540.22 1,540.38 1,540.14 1,540.14 1,156.5K
11:14 1,539.89 1,540.15 1,539.89 1,539.96 794.6K
11:15 1,540.02 1,540.02 1,539.62 1,539.86 1,028.9K
11:16 1,539.73 1,539.91 1,539.54 1,539.62 856.0K
11:17 1,538.54 1,538.81 1,538.54 1,538.81 4,530.5K
11:18 1,538.52 1,538.52 1,538.21 1,538.43 1,321.9K
11:19 1,538.01 1,538.27 1,537.91 1,537.91 2,966.9K
11:20 1,538.18 1,538.18 1,537.84 1,538.05 482.8K
11:21 1,537.94 1,537.94 1,537.50 1,537.50 3,028.2K
11:22 1,537.88 1,537.88 1,537.58 1,537.60 1,779.8K
11:23 1,538.01 1,538.01 1,537.59 1,537.59 2,091.8K
11:24 1,537.82 1,538.05 1,537.78 1,537.83 836.8K
11:25 1,537.73 1,537.81 1,537.68 1,537.81 226.8K
11:26 1,537.70 1,537.70 1,537.30 1,537.30 987.6K
11:27 1,537.59 1,537.59 1,537.04 1,537.04 2,059.0K
11:28 1,537.09 1,537.11 1,536.98 1,537.11 574.4K
11:29 1,537.24 1,537.24 1,536.88 1,536.88 878.4K
11:30 1,537.14 1,537.14 1,536.16 1,536.16 689.5K
11:31 1,536.10 1,536.10 1,535.70 1,535.76 3,224.0K
11:32 1,536.07 1,536.82 1,536.07 1,536.53 2,782.3K
11:33 1,536.69 1,536.69 1,536.51 1,536.65 741.7K
11:34 1,537.19 1,537.19 1,537.04 1,537.16 928.1K
11:35 1,537.34 1,537.68 1,537.31 1,537.68 695.3K
11:36 1,537.86 1,537.86 1,537.32 1,537.38 1,081.7K
11:37 1,537.13 1,537.31 1,536.93 1,536.93 1,320.0K
11:38 1,537.13 1,537.72 1,537.13 1,537.72 1,908.0K
11:39 1,537.36 1,537.69 1,537.36 1,537.69 1,646.7K
11:40 1,537.60 1,537.71 1,537.55 1,537.66 281.6K
11:41 1,537.92 1,538.07 1,537.92 1,538.07 2,834.4K
11:42 1,538.17 1,538.17 1,537.92 1,537.92 2,533.5K
11:43 1,537.53 1,537.90 1,537.53 1,537.90 520.5K
11:44 1,538.17 1,538.36 1,538.16 1,538.19 1,210.8K
11:45 1,537.96 1,537.96 1,537.61 1,537.61 206.0K
11:46 1,537.60 1,538.00 1,537.60 1,538.00 171.9K
11:47 1,537.84 1,537.84 1,537.53 1,537.59 515.6K
11:48 1,537.59 1,537.77 1,537.59 1,537.77 212.4K
11:49 1,537.66 1,537.66 1,537.36 1,537.60 1,032.7K
11:50 1,537.86 1,537.86 1,537.69 1,537.69 398.5K
11:51 1,537.71 1,538.15 1,537.71 1,538.15 417.9K
11:52 1,538.05 1,538.05 1,537.86 1,537.86 123.6K
11:53 1,537.89 1,537.89 1,537.66 1,537.69 2,574.3K
11:54 1,537.69 1,537.69 1,537.47 1,537.54 1,587.8K
11:55 1,537.41 1,537.43 1,537.35 1,537.43 1,350.3K
11:56 1,537.35 1,537.35 1,536.92 1,536.92 888.6K
11:57 1,537.19 1,537.85 1,537.19 1,537.85 662.2K
11:58 1,537.68 1,537.68 1,537.45 1,537.46 557.9K
11:59 1,537.48 1,537.64 1,537.45 1,537.56 376.0K
12:00 1,537.61 1,537.92 1,537.61 1,537.92 1,508.2K
12:01 1,537.82 1,538.03 1,537.82 1,538.00 508.7K
12:02 1,537.70 1,537.70 1,537.17 1,537.24 1,870.5K
12:03 1,537.26 1,537.26 1,536.82 1,536.82 1,004.3K
12:04 1,536.68 1,536.68 1,536.60 1,536.63 2,543.3K
12:05 1,536.51 1,536.51 1,536.13 1,536.33 428.2K
12:06 1,536.35 1,537.10 1,536.35 1,537.10 2,810.8K
12:07 1,537.05 1,537.31 1,536.97 1,537.31 1,287.9K
12:08 1,537.41 1,537.74 1,537.41 1,537.74 676.6K
12:09 1,537.77 1,538.12 1,537.65 1,538.12 3,241.0K
12:10 1,538.50 1,538.50 1,537.91 1,538.17 1,427.2K
12:11 1,538.20 1,538.29 1,538.20 1,538.27 301.1K
12:12 1,537.78 1,538.01 1,537.78 1,538.01 586.2K
12:13 1,537.81 1,537.81 1,537.47 1,537.72 673.0K
12:14 1,537.68 1,537.96 1,537.65 1,537.96 514.4K
12:15 1,537.70 1,537.70 1,537.12 1,537.12 1,409.5K
12:16 1,536.90 1,537.04 1,536.90 1,536.93 930.6K
12:17 1,536.54 1,536.72 1,536.48 1,536.72 658.6K
12:18 1,537.45 1,537.58 1,537.41 1,537.53 342.9K
12:19 1,537.49 1,537.67 1,537.43 1,537.67 86.3K
12:20 1,537.71 1,537.74 1,537.32 1,537.36 337.5K
12:21 1,537.66 1,538.54 1,537.66 1,538.54 1,994.3K
12:22 1,539.10 1,539.74 1,539.10 1,539.71 3,116.9K
12:23 1,540.09 1,540.25 1,540.05 1,540.25 2,998.4K
12:24 1,540.12 1,540.34 1,540.12 1,540.18 964.0K
12:25 1,540.41 1,541.06 1,540.41 1,540.98 1,138.6K
12:26 1,540.95 1,541.07 1,540.95 1,541.07 1,007.5K
12:27 1,540.93 1,540.93 1,540.49 1,540.88 1,828.8K
12:28 1,540.97 1,540.97 1,540.85 1,540.85 2,006.8K
12:29 1,540.93 1,541.18 1,540.80 1,540.80 1,451.9K
12:30 1,540.64 1,541.01 1,540.64 1,541.01 1,061.0K
12:31 1,540.95 1,541.55 1,540.95 1,541.49 941.9K
12:32 1,541.43 1,542.25 1,541.43 1,542.22 8,044.6K
12:33 1,542.02 1,542.07 1,541.57 1,542.07 2,381.2K
12:34 1,542.13 1,542.23 1,542.04 1,542.23 1,852.6K
12:35 1,542.03 1,542.15 1,542.00 1,542.00 1,067.1K
12:36 1,541.60 1,541.79 1,541.50 1,541.50 774.0K
12:37 1,541.56 1,541.64 1,541.46 1,541.64 713.9K
12:38 1,541.60 1,541.70 1,541.04 1,541.04 2,526.4K
12:39 1,540.77 1,540.95 1,540.66 1,540.68 1,781.6K
12:40 1,540.78 1,541.18 1,540.78 1,541.10 1,204.3K
12:41 1,541.14 1,541.14 1,541.00 1,541.00 1,862.0K
12:42 1,540.96 1,541.26 1,540.96 1,541.07 527.4K
12:43 1,540.90 1,541.04 1,540.75 1,541.04 738.1K
12:44 1,540.96 1,541.17 1,540.96 1,541.02 1,087.4K
12:45 1,541.12 1,541.93 1,541.12 1,541.93 1,199.1K
12:46 1,541.51 1,541.61 1,541.18 1,541.27 967.2K
12:47 1,541.64 1,541.64 1,540.59 1,540.59 1,940.3K
12:48 1,540.42 1,540.94 1,540.31 1,540.31 1,740.8K
12:49 1,540.53 1,540.77 1,540.53 1,540.70 352.6K
12:50 1,541.07 1,541.60 1,541.07 1,541.60 2,636.5K
12:51 1,541.46 1,541.54 1,541.34 1,541.34 967.3K
12:52 1,541.44 1,541.44 1,540.87 1,540.89 2,011.8K
12:53 1,540.94 1,542.04 1,540.94 1,542.04 3,309.1K
12:54 1,542.09 1,542.09 1,542.02 1,542.02 1,066.8K
12:55 1,541.75 1,541.75 1,541.60 1,541.60 1,899.8K
12:56 1,541.88 1,541.90 1,541.70 1,541.70 3,276.0K
12:57 1,541.76 1,541.85 1,541.75 1,541.75 671.5K
12:58 1,541.77 1,541.82 1,541.74 1,541.82 1,372.3K
12:59 1,541.81 1,541.94 1,541.81 1,541.94 814.5K
13:00 1,542.23 1,542.31 1,542.19 1,542.31 5,528.3K
13:01 1,541.79 1,541.79 1,541.55 1,541.55 5,165.4K
13:02 1,541.40 1,541.55 1,540.98 1,540.98 2,164.0K
13:03 1,541.03 1,541.03 1,540.51 1,540.51 3,116.1K
13:04 1,540.70 1,540.70 1,540.56 1,540.67 2,778.8K
13:05 1,540.71 1,540.74 1,540.56 1,540.56 403.4K
13:06 1,540.55 1,540.55 1,540.44 1,540.48 1,127.5K
13:07 1,540.54 1,540.90 1,540.28 1,540.90 621.0K
13:08 1,540.92 1,541.05 1,540.82 1,541.05 1,031.6K
13:09 1,540.48 1,540.72 1,540.48 1,540.49 1,197.7K
13:10 1,540.72 1,540.72 1,540.63 1,540.70 505.7K
13:11 1,540.66 1,540.66 1,540.22 1,540.22 597.7K
13:12 1,540.18 1,540.18 1,539.88 1,540.15 282.0K
13:13 1,539.68 1,539.77 1,539.55 1,539.55 2,272.2K
13:14 1,539.59 1,539.59 1,539.46 1,539.46 244.1K
13:15 1,539.42 1,539.79 1,539.42 1,539.56 736.1K
13:16 1,539.57 1,539.85 1,539.57 1,539.85 964.3K
13:17 1,539.80 1,539.95 1,539.57 1,539.57 1,324.4K
13:18 1,539.31 1,539.31 1,538.92 1,538.92 1,095.3K
13:19 1,539.25 1,539.25 1,538.75 1,538.75 3,867.5K
13:20 1,538.60 1,539.04 1,538.60 1,539.04 2,231.5K
13:21 1,538.91 1,539.00 1,538.91 1,538.91 888.0K
13:22 1,539.23 1,539.57 1,539.23 1,539.49 4,741.4K
13:23 1,539.46 1,539.72 1,539.38 1,539.67 526.3K
13:24 1,539.56 1,539.56 1,539.46 1,539.47 1,749.4K
13:25 1,539.52 1,539.52 1,539.46 1,539.49 336.5K
13:26 1,539.50 1,539.50 1,539.11 1,539.11 204.7K
13:27 1,539.25 1,539.30 1,539.24 1,539.30 472.6K
13:28 1,539.29 1,539.42 1,539.16 1,539.42 1,049.1K
13:29 1,539.46 1,539.67 1,539.32 1,539.47 806.5K
13:30 1,539.40 1,539.80 1,539.29 1,539.80 653.3K
13:31 1,540.14 1,540.14 1,539.76 1,539.76 2,522.0K
13:32 1,539.82 1,540.00 1,539.78 1,540.00 394.0K
13:33 1,539.89 1,540.37 1,539.89 1,540.37 520.0K
13:34 1,540.44 1,540.62 1,540.31 1,540.62 1,702.6K
13:35 1,540.76 1,541.23 1,540.76 1,541.23 1,154.9K
13:36 1,541.20 1,541.20 1,540.86 1,540.86 735.8K
13:37 1,540.83 1,540.83 1,540.70 1,540.70 1,303.1K
13:38 1,540.70 1,540.70 1,540.08 1,540.08 1,658.0K
13:39 1,540.07 1,540.29 1,540.07 1,540.29 628.5K
13:40 1,539.98 1,539.98 1,539.74 1,539.94 3,523.3K
13:41 1,540.03 1,540.11 1,539.83 1,539.83 2,157.0K
13:42 1,539.97 1,539.97 1,539.29 1,539.31 2,960.0K
13:43 1,539.38 1,539.38 1,538.61 1,538.70 1,746.1K
13:44 1,538.60 1,538.68 1,538.60 1,538.66 613.4K
13:45 1,538.67 1,539.13 1,538.67 1,539.13 1,192.0K
13:46 1,538.96 1,538.96 1,538.59 1,538.59 412.9K
13:47 1,539.02 1,539.05 1,538.91 1,539.05 1,308.5K
13:48 1,538.96 1,539.23 1,538.96 1,539.15 1,374.7K
13:49 1,539.02 1,539.02 1,538.62 1,538.62 1,889.6K
13:50 1,538.47 1,538.50 1,538.35 1,538.50 2,575.2K
13:51 1,538.50 1,538.50 1,538.33 1,538.44 513.9K
13:52 1,538.60 1,538.67 1,538.42 1,538.42 2,151.1K
13:53 1,538.24 1,538.60 1,538.24 1,538.60 621.8K
13:54 1,538.49 1,538.56 1,538.37 1,538.42 1,448.2K
13:55 1,538.27 1,538.58 1,538.27 1,538.58 3,126.1K
13:56 1,538.54 1,538.59 1,538.50 1,538.59 417.6K
13:57 1,538.72 1,538.74 1,538.56 1,538.68 613.8K
13:58 1,538.81 1,538.83 1,538.78 1,538.78 667.2K
13:59 1,538.94 1,539.12 1,538.94 1,539.12 634.4K
14:00 1,539.65 1,539.65 1,539.04 1,539.08 1,639.8K
14:01 1,538.93 1,539.15 1,538.93 1,538.95 198.1K
14:02 1,539.05 1,539.05 1,538.95 1,538.95 42.2K
14:03 1,539.25 1,539.62 1,539.25 1,539.62 1,242.0K
14:04 1,539.78 1,539.78 1,539.67 1,539.67 140.2K
14:05 1,539.76 1,539.76 1,539.26 1,539.54 801.6K
14:06 1,539.61 1,539.61 1,539.37 1,539.42 692.8K
14:07 1,539.42 1,539.75 1,539.42 1,539.75 132.0K
14:08 1,539.80 1,539.87 1,539.77 1,539.77 1,287.8K
14:09 1,539.73 1,539.80 1,539.60 1,539.71 2,267.7K
14:10 1,539.67 1,539.70 1,539.67 1,539.70 717.3K
14:11 1,539.79 1,539.83 1,539.44 1,539.83 1,461.4K
14:12 1,539.80 1,539.80 1,539.65 1,539.73 491.4K
14:13 1,539.77 1,539.97 1,539.77 1,539.97 1,116.0K
14:14 1,540.12 1,540.20 1,540.09 1,540.16 1,788.6K
14:15 1,539.90 1,540.08 1,539.90 1,540.08 1,554.9K
14:16 1,540.28 1,540.28 1,540.16 1,540.21 2,183.3K
14:17 1,539.90 1,540.19 1,539.90 1,540.19 981.2K
14:18 1,540.11 1,540.11 1,539.79 1,539.94 451.1K
14:19 1,540.00 1,540.00 1,539.84 1,539.84 1,411.2K
14:20 1,539.75 1,539.83 1,539.70 1,539.77 840.5K
14:21 1,539.60 1,539.79 1,539.53 1,539.53 1,015.6K
14:22 1,539.43 1,539.52 1,539.43 1,539.52 1,166.0K
14:23 1,539.55 1,539.69 1,539.55 1,539.69 328.9K
14:24 1,539.64 1,539.64 1,539.43 1,539.43 401.2K
14:25 1,539.43 1,539.57 1,539.43 1,539.50 241.6K
14:26 1,539.46 1,539.92 1,539.46 1,539.92 2,924.0K
14:27 1,539.91 1,539.91 1,539.72 1,539.72 455.7K
14:28 1,539.74 1,539.83 1,539.74 1,539.83 733.6K
14:29 1,539.80 1,539.89 1,539.75 1,539.89 96.6K
14:30 1,539.90 1,539.90 1,539.71 1,539.71 310.6K
14:31 1,539.64 1,539.72 1,539.04 1,539.04 3,341.5K
14:32 1,538.95 1,539.01 1,538.92 1,538.92 982.6K
14:33 1,538.85 1,538.89 1,538.60 1,538.60 626.1K
14:34 1,538.63 1,538.74 1,538.55 1,538.73 1,559.6K
14:35 1,538.78 1,539.13 1,538.78 1,539.13 629.7K
14:36 1,539.14 1,539.14 1,538.54 1,538.75 2,349.2K
14:37 1,538.86 1,538.86 1,538.43 1,538.43 415.8K
14:38 1,537.99 1,537.99 1,537.48 1,537.48 770.0K
14:39 1,537.75 1,538.24 1,537.75 1,538.13 1,522.2K
14:40 1,538.20 1,538.23 1,538.14 1,538.14 184.8K
14:41 1,538.23 1,538.23 1,538.06 1,538.06 381.8K
14:42 1,537.88 1,537.88 1,537.07 1,537.24 1,966.6K
14:43 1,537.04 1,537.04 1,536.51 1,536.51 1,481.8K
14:44 1,536.49 1,536.54 1,536.43 1,536.54 1,092.7K
14:45 1,536.71 1,536.77 1,536.58 1,536.74 792.2K
14:46 1,537.08 1,537.08 1,537.00 1,537.08 1,173.3K
14:47 1,537.40 1,537.40 1,536.66 1,536.66 10,093.1K
14:48 1,536.78 1,536.78 1,536.49 1,536.49 636.9K
14:49 1,536.01 1,536.01 1,535.62 1,535.70 4,228.6K
14:50 1,535.49 1,535.68 1,535.49 1,535.65 1,008.3K
14:51 1,535.81 1,535.93 1,535.63 1,535.86 1,699.0K
14:52 1,536.00 1,536.00 1,535.48 1,535.48 2,609.3K
14:53 1,534.97 1,534.97 1,534.26 1,534.26 3,145.4K
14:54 1,534.26 1,534.26 1,533.95 1,534.23 1,176.4K
14:55 1,534.10 1,534.10 1,533.56 1,533.56 6,072.5K
14:56 1,533.51 1,533.82 1,533.51 1,533.76 2,967.2K
14:57 1,533.76 1,533.76 1,533.66 1,533.69 4,408.0K
14:58 1,533.67 1,533.69 1,533.59 1,533.59 290.7K
14:59 1,533.58 1,533.58 1,533.13 1,533.34 798.6K
15:00 1,533.38 1,533.95 1,533.27 1,533.95 507.6K
15:01 1,534.25 1,534.25 1,533.96 1,533.96 567.5K
15:02 1,533.90 1,533.90 1,533.37 1,533.47 500.8K
15:03 1,533.39 1,533.82 1,533.39 1,533.82 1,682.6K
15:04 1,533.89 1,533.94 1,533.72 1,533.72 130.0K
15:05 1,534.19 1,534.30 1,533.70 1,533.70 717.0K
15:06 1,533.83 1,533.83 1,533.61 1,533.61 253.3K
15:07 1,533.49 1,533.83 1,533.49 1,533.72 296.0K
15:08 1,533.43 1,533.60 1,533.32 1,533.37 1,670.4K
15:09 1,533.81 1,533.83 1,533.66 1,533.66 702.3K
15:10 1,533.71 1,534.01 1,533.71 1,533.82 603.9K
15:11 1,533.59 1,533.59 1,533.35 1,533.35 56.7K
15:12 1,533.23 1,533.39 1,533.23 1,533.32 132.8K
15:13 1,533.57 1,533.85 1,533.54 1,533.85 267.0K
15:14 1,533.86 1,533.94 1,533.82 1,533.94 268.9K
15:15 1,533.75 1,534.30 1,533.75 1,534.30 232.6K
15:16 1,534.59 1,534.59 1,534.41 1,534.41 857.5K
15:17 1,534.36 1,534.43 1,534.26 1,534.39 1,696.7K
15:18 1,534.45 1,535.10 1,534.38 1,535.10 511.7K
15:19 1,535.10 1,535.10 1,534.81 1,534.81 212.7K
15:20 1,534.62 1,534.62 1,534.37 1,534.37 671.9K
15:21 1,534.47 1,535.11 1,534.47 1,535.11 839.1K
15:22 1,535.14 1,535.14 1,534.69 1,534.69 668.4K
15:23 1,534.77 1,534.82 1,534.77 1,534.81 530.1K
15:24 1,534.90 1,534.91 1,534.72 1,534.91 1,650.8K
15:25 1,534.55 1,534.79 1,534.55 1,534.79 418.5K
15:26 1,534.74 1,535.33 1,534.74 1,535.33 885.3K
15:27 1,534.85 1,535.13 1,534.85 1,535.13 980.7K
15:28 1,535.12 1,535.76 1,535.12 1,535.76 3,087.7K
15:29 1,535.38 1,535.46 1,535.23 1,535.46 3,428.9K
15:30 1,536.65 1,537.12 1,536.65 1,537.12 15,881.8K
15:31 1,537.47 1,537.47 1,537.45 1,537.45 1,731.6K
15:32 1,537.15 1,537.38 1,537.15 1,537.38 2,371.4K
15:33 1,536.95 1,537.02 1,536.92 1,537.02 2,283.9K
15:34 1,536.94 1,536.94 1,536.37 1,536.37 1,211.3K
15:35 1,536.28 1,536.28 1,535.98 1,535.98 1,844.8K
15:36 1,535.79 1,536.03 1,535.79 1,536.03 1,854.2K
15:37 1,536.26 1,536.26 1,536.15 1,536.18 672.9K
15:38 1,536.18 1,536.71 1,536.12 1,536.71 11,250.2K
15:39 1,537.31 1,537.69 1,537.31 1,537.67 6,810.6K
15:40 1,537.56 1,537.57 1,537.32 1,537.32 1,723.9K
15:41 1,536.92 1,536.92 1,536.67 1,536.91 1,250.5K
15:42 1,537.03 1,537.15 1,536.93 1,536.96 3,103.4K
15:43 1,537.16 1,537.63 1,537.16 1,537.60 657.4K
15:44 1,537.70 1,537.96 1,537.61 1,537.61 1,322.2K
15:45 1,537.54 1,537.54 1,537.45 1,537.45 1,119.9K
15:46 1,537.44 1,537.84 1,537.44 1,537.73 2,870.7K
15:47 1,537.67 1,537.67 1,537.20 1,537.39 1,284.2K
15:48 1,537.36 1,537.36 1,537.26 1,537.27 984.9K
15:49 1,537.39 1,537.39 1,537.15 1,537.15 434.0K
15:50 1,537.16 1,537.69 1,537.16 1,537.61 117.9K
15:51 1,537.61 1,538.05 1,537.61 1,538.05 3,675.9K
15:52 1,537.77 1,538.35 1,537.77 1,538.02 2,455.2K
15:53 1,538.15 1,538.42 1,538.15 1,538.42 454.7K
15:54 1,538.24 1,538.44 1,538.24 1,538.44 149.9K
15:55 1,538.61 1,538.68 1,538.50 1,538.68 1,094.4K
15:56 1,538.28 1,538.75 1,538.28 1,538.69 11,429.5K
15:57 1,538.68 1,538.73 1,538.35 1,538.35 1,057.6K
15:58 1,538.51 1,538.79 1,538.51 1,538.62 2,046.7K
15:59 1,538.56 1,538.81 1,538.56 1,538.81 1,176.4K
16:00 1,538.94 1,538.94 1,538.74 1,538.75 495.0K
16:01 1,538.64 1,539.11 1,538.64 1,539.11 1,978.4K
16:02 1,539.14 1,539.14 1,538.92 1,539.01 1,566.3K
16:03 1,539.02 1,539.37 1,539.02 1,539.31 2,544.3K
16:04 1,538.28 1,538.32 1,538.06 1,538.06 3,669.3K
16:05 1,538.16 1,538.16 1,537.82 1,538.14 1,302.3K
16:06 1,538.09 1,538.83 1,538.09 1,538.83 1,255.4K
16:07 1,539.47 1,539.72 1,539.47 1,539.72 1,595.3K
16:08 1,539.78 1,539.78 1,539.57 1,539.57 1,893.6K
16:09 1,539.43 1,539.61 1,539.43 1,539.53 777.3K
16:10 1,539.56 1,539.96 1,539.24 1,539.96 8,834.2K
16:11 1,540.01 1,540.70 1,540.01 1,540.70 5,820.4K
16:12 1,540.51 1,541.33 1,540.51 1,541.33 3,709.8K
16:13 1,541.00 1,541.13 1,540.50 1,540.69 5,955.3K
16:14 1,540.37 1,540.86 1,540.37 1,540.76 1,346.5K
16:15 1,540.23 1,540.27 1,539.88 1,539.88 3,261.7K
16:16 1,540.04 1,540.78 1,540.04 1,540.78 2,982.4K
16:17 1,540.44 1,540.44 1,540.20 1,540.20 1,020.6K
16:18 1,540.43 1,540.62 1,540.19 1,540.19 1,725.3K
16:19 1,540.20 1,540.41 1,540.20 1,540.31 414.7K
16:20 1,540.43 1,540.43 1,540.41 1,540.43 2,203.5K
16:21 1,540.16 1,540.41 1,540.16 1,540.39 1,188.9K
16:22 1,540.49 1,540.49 1,540.09 1,540.23 1,000.7K
16:23 1,540.25 1,540.25 1,539.69 1,539.69 493.7K
16:24 1,539.66 1,539.66 1,539.47 1,539.47 471.8K
16:25 1,539.65 1,539.83 1,539.65 1,539.80 629.8K
16:26 1,539.91 1,539.98 1,539.88 1,539.98 398.1K
16:27 1,539.62 1,540.13 1,539.62 1,540.13 976.2K
16:28 1,540.10 1,540.10 1,539.90 1,539.90 320.3K
16:29 1,539.90 1,540.19 1,539.90 1,540.10 1,012.9K
16:30 1,540.19 1,540.19 1,540.04 1,540.13 719.3K
16:31 1,540.18 1,540.36 1,540.18 1,540.30 999.5K
16:32 1,540.19 1,540.40 1,540.19 1,540.40 2,848.4K
16:33 1,540.38 1,540.68 1,540.38 1,540.38 1,429.4K
16:34 1,540.42 1,540.42 1,540.25 1,540.25 97.6K
16:35 1,540.41 1,540.52 1,540.30 1,540.52 1,246.4K
16:36 1,540.58 1,540.71 1,540.49 1,540.49 598.3K
16:37 1,540.57 1,540.83 1,540.27 1,540.27 2,572.0K
16:38 1,540.74 1,540.74 1,540.42 1,540.42 496.1K
16:39 1,540.30 1,540.36 1,539.99 1,539.99 1,094.5K
16:40 1,539.31 1,539.68 1,539.31 1,539.60 1,613.7K
16:41 1,540.12 1,540.16 1,539.92 1,540.05 675.9K
16:42 1,540.05 1,540.05 1,539.48 1,539.48 987.7K
16:43 1,539.23 1,539.23 1,538.58 1,538.77 2,522.0K
16:44 1,538.75 1,538.93 1,538.75 1,538.80 1,122.7K
16:45 1,538.45 1,538.88 1,538.45 1,538.88 2,508.1K
16:46 1,538.79 1,539.03 1,538.54 1,538.54 4,167.5K
16:47 1,538.90 1,539.26 1,538.90 1,538.90 4,390.5K
16:48 1,538.96 1,539.13 1,538.72 1,539.13 2,158.4K
16:49 1,539.13 1,539.13 1,538.01 1,538.01 3,244.0K
16:50 1,538.06 1,538.06 1,537.81 1,537.85 1,120.6K
16:51 1,537.85 1,538.59 1,537.85 1,538.59 2,430.8K
16:52 1,538.11 1,538.26 1,538.09 1,538.09 1,968.6K
16:53 1,538.10 1,538.33 1,538.03 1,538.33 1,844.6K
16:54 1,538.47 1,538.65 1,538.08 1,538.65 1,990.8K
16:55 1,538.57 1,538.90 1,538.57 1,538.90 6,866.4K
16:56 1,538.19 1,538.47 1,537.66 1,537.66 2,287.4K
16:57 1,537.83 1,538.22 1,537.83 1,538.22 2,226.1K
16:58 1,538.26 1,538.26 1,537.85 1,537.85 2,987.2K
16:59 1,537.82 1,538.03 1,537.82 1,537.83 3,755.6K
17:00 1,537.68 1,537.89 1,537.68 1,537.89 889.0K
17:01 1,538.01 1,538.25 1,538.01 1,538.25 150.1K
17:02 1,538.05 1,538.07 1,537.64 1,537.64 542.1K
17:03 1,537.39 1,537.53 1,537.39 1,537.49 2,220.8K
17:04 1,537.35 1,537.35 1,536.95 1,536.95 367.3K
17:05 1,536.93 1,536.93 1,536.41 1,536.46 4,130.9K
17:06 1,536.28 1,536.79 1,536.28 1,536.79 1,275.7K
17:07 1,536.88 1,537.04 1,536.67 1,537.04 2,636.4K
17:08 1,537.04 1,537.04 1,536.25 1,536.57 4,303.9K
17:09 1,536.30 1,536.45 1,536.24 1,536.24 1,077.4K
17:10 1,536.30 1,536.31 1,535.86 1,535.96 2,567.9K
17:11 1,535.87 1,535.87 1,535.56 1,535.56 2,308.3K
17:12 1,535.72 1,536.12 1,535.72 1,535.91 4,085.2K
17:13 1,536.01 1,536.47 1,536.01 1,536.47 2,089.0K
17:14 1,536.26 1,536.65 1,536.26 1,536.57 1,474.0K
17:15 1,536.17 1,536.17 1,535.94 1,536.14 484.9K
17:16 1,536.22 1,536.89 1,536.22 1,536.89 756.9K
17:17 1,537.06 1,537.13 1,536.98 1,537.13 287.7K
17:18 1,536.99 1,536.99 1,536.78 1,536.92 1,817.0K
17:19 1,536.85 1,536.91 1,536.78 1,536.91 151.5K
17:20 1,536.65 1,536.73 1,536.47 1,536.47 429.7K
17:21 1,536.79 1,536.79 1,536.62 1,536.79 563.6K
17:22 1,536.90 1,536.99 1,536.73 1,536.73 332.6K
17:23 1,536.79 1,536.79 1,536.26 1,536.26 5,106.3K
17:24 1,536.26 1,537.00 1,536.26 1,537.00 654.0K
17:25 1,537.14 1,537.14 1,536.94 1,536.96 855.5K
17:26 1,537.07 1,537.40 1,537.02 1,537.40 682.4K
17:27 1,537.39 1,537.39 1,537.10 1,537.29 405.6K
17:28 1,537.29 1,537.53 1,536.94 1,537.53 585.5K
17:29 1,537.69 1,537.75 1,537.44 1,537.75 515.8K
17:30 1,537.69 1,537.70 1,537.51 1,537.51 481.9K
17:31 1,537.44 1,537.44 1,537.36 1,537.36 205.6K
17:32 1,537.36 1,537.39 1,537.22 1,537.22 645.5K
17:33 1,537.25 1,537.46 1,537.25 1,537.41 799.9K
17:34 1,537.59 1,537.81 1,537.59 1,537.81 179.6K
17:35 1,537.75 1,538.01 1,537.71 1,537.77 1,210.2K
17:36 1,537.81 1,538.34 1,537.81 1,538.34 526.6K
17:37 1,538.35 1,538.44 1,538.35 1,538.40 775.1K
17:38 1,538.40 1,538.42 1,538.34 1,538.34 121.4K
17:39 1,538.49 1,539.32 1,538.49 1,539.32 1,612.2K
17:40 1,539.35 1,539.43 1,539.27 1,539.43 1,830.8K
17:41 1,539.32 1,539.32 1,539.08 1,539.14 582.2K
17:42 1,538.91 1,538.91 1,538.51 1,538.51 609.4K
17:43 1,538.58 1,538.58 1,538.36 1,538.36 102.8K
17:44 1,538.39 1,538.52 1,538.39 1,538.47 413.3K
17:45 1,538.41 1,538.52 1,538.41 1,538.52 127.1K
17:46 1,538.52 1,538.78 1,538.52 1,538.78 786.2K
17:47 1,538.87 1,538.87 1,538.74 1,538.79 189.3K
17:48 1,538.93 1,538.93 1,538.74 1,538.87 174.1K
17:49 1,539.00 1,539.00 1,538.68 1,538.68 925.9K
17:50 1,538.68 1,538.68 1,538.22 1,538.22 950.0K
17:51 1,538.15 1,538.37 1,538.15 1,538.37 3,261.4K
17:52 1,538.49 1,538.75 1,538.49 1,538.72 816.4K
17:53 1,538.62 1,538.80 1,538.62 1,538.68 456.4K
17:54 1,538.37 1,538.47 1,538.37 1,538.47 1,021.4K
17:55 1,538.42 1,538.42 1,538.07 1,538.17 410.8K
17:56 1,538.33 1,538.46 1,538.06 1,538.36 998.4K
17:57 1,537.75 1,537.83 1,537.64 1,537.69 551.3K
17:58 1,537.79 1,537.89 1,537.79 1,537.89 139.1K
17:59 1,537.89 1,537.89 1,537.54 1,537.63 794.3K
18:00 1,537.64 1,538.29 1,537.59 1,538.26 308.7K
18:01 1,538.02 1,538.14 1,537.99 1,537.99 471.7K
18:02 1,537.99 1,538.09 1,537.95 1,538.09 167.1K
18:03 1,538.07 1,538.17 1,538.07 1,538.09 477.7K
18:04 1,537.89 1,538.17 1,537.89 1,537.97 283.5K
18:05 1,538.11 1,538.11 1,537.75 1,537.92 547.0K
18:06 1,538.05 1,538.05 1,537.11 1,537.11 1,275.4K
18:07 1,536.99 1,537.18 1,536.90 1,536.90 871.7K
18:08 1,537.53 1,537.53 1,537.07 1,537.14 998.9K
18:09 1,537.41 1,537.41 1,536.70 1,536.70 1,028.2K
18:10 1,536.59 1,537.03 1,536.59 1,537.03 542.5K
18:11 1,537.03 1,537.03 1,536.86 1,536.96 109.8K
18:12 1,536.58 1,536.58 1,535.75 1,535.75 662.2K
18:13 1,536.02 1,536.38 1,536.02 1,536.20 122.8K
18:14 1,536.23 1,536.93 1,536.23 1,536.86 1,437.3K
18:15 1,536.69 1,536.93 1,536.69 1,536.93 141.3K
18:16 1,536.90 1,537.23 1,536.90 1,537.23 415.7K
18:17 1,536.68 1,536.68 1,535.19 1,535.19 3,307.6K
18:18 1,534.49 1,535.11 1,534.49 1,535.11 3,916.5K
18:19 1,535.18 1,535.29 1,534.46 1,534.46 737.0K
18:20 1,534.44 1,535.06 1,534.44 1,535.06 374.5K
18:21 1,535.07 1,535.07 1,534.34 1,534.34 252.5K
18:22 1,535.05 1,535.05 1,534.46 1,534.46 1,261.5K
18:23 1,534.73 1,534.83 1,534.61 1,534.61 572.7K
18:24 1,534.53 1,534.65 1,534.51 1,534.51 594.9K
18:25 1,534.91 1,535.36 1,534.91 1,535.36 1,053.9K
18:26 1,535.42 1,535.42 1,535.09 1,535.20 364.7K
18:27 1,535.19 1,535.19 1,534.95 1,534.95 928.7K
18:28 1,535.01 1,535.01 1,534.63 1,534.63 1,359.4K
18:29 1,534.27 1,534.60 1,534.09 1,534.60 1,307.2K
18:30 1,534.75 1,536.29 1,534.75 1,536.29 2,992.7K
18:31 1,536.26 1,536.26 1,535.70 1,535.70 645.9K
18:32 1,535.84 1,536.03 1,535.84 1,535.94 209.5K
18:33 1,535.98 1,536.22 1,535.98 1,536.21 827.4K
18:34 1,536.25 1,536.90 1,536.25 1,536.90 527.3K
18:35 1,536.51 1,536.51 1,535.43 1,535.43 1,152.2K
18:36 1,534.73 1,535.34 1,534.73 1,535.34 737.5K
18:37 1,535.49 1,536.36 1,535.49 1,536.36 484.6K
18:38 1,536.25 1,536.48 1,536.21 1,536.48 741.7K
18:39 1,537.02 1,537.06 1,536.96 1,536.96 753.7K
18:40 1,536.72 1,536.72 1,536.72 1,536.72 160.0K
18:51 1,535.94 1,535.94 1,535.94 1,535.94 2,547.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음