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 1,550.69 1,550.69 1,549.24 1,549.24 436.9K
09:51 1,549.30 1,549.47 1,549.30 1,549.42 356.3K
09:52 1,549.42 1,549.42 1,548.83 1,548.83 338.4K
09:53 1,548.85 1,549.18 1,548.85 1,549.12 1,319.7K
09:54 1,549.63 1,549.67 1,549.58 1,549.58 534.3K
09:55 1,549.70 1,549.82 1,549.26 1,549.26 338.7K
09:56 1,549.46 1,549.49 1,549.42 1,549.49 615.7K
09:57 1,549.50 1,549.65 1,549.50 1,549.65 1,064.5K
09:58 1,549.58 1,549.65 1,549.25 1,549.25 291.5K
09:59 1,548.51 1,548.59 1,548.50 1,548.59 696.0K
10:00 1,548.62 1,550.66 1,548.56 1,550.66 3,692.6K
10:01 1,550.89 1,550.94 1,550.27 1,550.27 1,278.0K
10:02 1,550.23 1,550.76 1,550.23 1,550.76 1,691.1K
10:03 1,550.74 1,550.74 1,549.49 1,549.49 1,793.2K
10:04 1,549.05 1,549.05 1,547.73 1,547.73 2,902.2K
10:05 1,548.14 1,548.43 1,547.95 1,547.95 1,358.7K
10:06 1,548.80 1,548.85 1,548.17 1,548.17 3,279.3K
10:07 1,547.90 1,548.23 1,547.90 1,548.06 527.3K
10:08 1,548.13 1,548.28 1,548.02 1,548.02 607.8K
10:09 1,547.83 1,547.83 1,547.14 1,547.14 1,192.2K
10:10 1,547.31 1,547.31 1,546.54 1,546.54 4,006.6K
10:11 1,546.49 1,546.49 1,546.12 1,546.12 1,061.7K
10:12 1,546.32 1,547.11 1,546.32 1,547.11 2,293.9K
10:13 1,547.35 1,547.70 1,547.24 1,547.24 2,357.4K
10:14 1,547.23 1,547.41 1,547.23 1,547.41 1,912.8K
10:15 1,547.21 1,547.92 1,547.11 1,547.92 1,884.6K
10:16 1,547.83 1,547.83 1,547.19 1,547.60 2,349.0K
10:17 1,547.78 1,548.08 1,547.70 1,548.08 550.9K
10:18 1,547.85 1,548.11 1,547.85 1,548.07 3,281.1K
10:19 1,548.04 1,548.23 1,547.97 1,548.23 1,341.4K
10:20 1,548.28 1,548.33 1,548.13 1,548.13 549.3K
10:21 1,548.04 1,548.25 1,547.59 1,547.59 905.2K
10:22 1,547.59 1,547.96 1,547.26 1,547.96 471.9K
10:23 1,548.18 1,548.68 1,548.18 1,548.68 714.3K
10:24 1,548.87 1,548.88 1,548.77 1,548.88 1,834.9K
10:25 1,549.04 1,549.04 1,548.66 1,548.78 2,933.8K
10:26 1,548.78 1,548.78 1,547.83 1,547.83 402.6K
10:27 1,547.83 1,548.26 1,547.78 1,548.26 251.2K
10:28 1,548.26 1,548.32 1,547.69 1,547.69 870.9K
10:29 1,547.21 1,547.23 1,546.84 1,546.84 6,355.6K
10:30 1,547.01 1,547.01 1,545.50 1,545.50 1,626.1K
10:31 1,545.32 1,545.93 1,545.32 1,545.93 819.3K
10:32 1,545.89 1,546.16 1,545.89 1,545.93 750.9K
10:33 1,545.41 1,546.22 1,545.41 1,546.22 5,327.2K
10:34 1,546.01 1,546.01 1,545.73 1,545.78 1,226.7K
10:35 1,545.79 1,545.79 1,545.76 1,545.76 202.4K
10:36 1,545.84 1,545.97 1,545.84 1,545.92 281.1K
10:37 1,546.01 1,546.01 1,545.84 1,545.96 1,485.9K
10:38 1,545.96 1,545.96 1,545.61 1,545.80 876.7K
10:39 1,545.55 1,545.63 1,545.00 1,545.00 911.8K
10:40 1,544.99 1,545.45 1,544.99 1,545.45 961.2K
10:41 1,545.61 1,545.98 1,545.61 1,545.79 737.3K
10:42 1,545.85 1,546.00 1,545.60 1,546.00 824.7K
10:43 1,546.13 1,546.13 1,545.85 1,545.99 1,656.5K
10:44 1,546.18 1,546.18 1,545.84 1,545.84 5,427.8K
10:45 1,545.87 1,546.61 1,545.67 1,546.61 1,305.9K
10:46 1,545.96 1,546.19 1,545.96 1,546.19 1,088.5K
10:47 1,546.01 1,546.01 1,545.81 1,545.81 854.4K
10:48 1,545.57 1,545.83 1,545.57 1,545.81 597.6K
10:49 1,545.93 1,545.93 1,545.24 1,545.24 1,649.9K
10:50 1,545.54 1,545.54 1,545.43 1,545.48 1,204.1K
10:51 1,545.51 1,545.73 1,545.51 1,545.68 476.9K
10:52 1,545.68 1,545.68 1,545.27 1,545.27 495.4K
10:53 1,545.14 1,545.21 1,545.08 1,545.21 346.7K
10:54 1,545.17 1,545.27 1,545.08 1,545.27 156.2K
10:55 1,544.20 1,544.26 1,543.48 1,543.48 3,553.4K
10:56 1,542.91 1,543.11 1,542.90 1,542.90 1,498.9K
10:57 1,542.97 1,543.26 1,542.93 1,543.26 785.3K
10:58 1,543.00 1,543.08 1,542.87 1,542.87 1,130.5K
10:59 1,542.54 1,542.55 1,542.41 1,542.41 1,571.5K
11:00 1,542.44 1,542.62 1,542.05 1,542.05 1,106.7K
11:01 1,542.15 1,542.69 1,542.15 1,542.69 1,349.2K
11:02 1,542.92 1,543.63 1,542.92 1,543.59 1,921.3K
11:03 1,543.42 1,543.86 1,543.42 1,543.81 389.8K
11:04 1,543.40 1,543.74 1,543.40 1,543.58 764.6K
11:05 1,543.47 1,543.47 1,543.36 1,543.38 922.6K
11:06 1,543.37 1,543.37 1,542.70 1,542.91 806.9K
11:07 1,542.86 1,542.86 1,542.65 1,542.71 1,281.9K
11:08 1,542.84 1,543.41 1,542.84 1,543.41 436.0K
11:09 1,543.38 1,543.47 1,543.26 1,543.26 985.6K
11:10 1,543.47 1,543.53 1,543.47 1,543.50 352.3K
11:11 1,543.63 1,543.84 1,543.60 1,543.84 1,179.2K
11:12 1,543.99 1,543.99 1,543.66 1,543.71 330.5K
11:13 1,543.73 1,543.87 1,543.64 1,543.87 42.5K
11:14 1,543.90 1,544.00 1,543.87 1,543.87 103.4K
11:15 1,543.75 1,543.75 1,543.55 1,543.55 747.4K
11:16 1,543.70 1,543.70 1,543.25 1,543.25 2,097.6K
11:17 1,543.02 1,543.02 1,542.41 1,542.41 2,199.8K
11:18 1,543.02 1,543.04 1,542.84 1,543.04 306.5K
11:19 1,543.05 1,543.05 1,542.97 1,543.00 910.4K
11:20 1,543.10 1,543.21 1,542.65 1,542.65 690.6K
11:21 1,542.66 1,542.79 1,542.17 1,542.17 1,372.8K
11:22 1,541.99 1,541.99 1,541.67 1,541.67 1,272.4K
11:23 1,541.82 1,541.85 1,541.60 1,541.60 891.9K
11:24 1,541.65 1,541.65 1,541.09 1,541.36 1,905.7K
11:25 1,541.19 1,541.45 1,541.19 1,541.34 3,707.3K
11:26 1,541.51 1,541.54 1,541.34 1,541.34 696.5K
11:27 1,541.07 1,541.36 1,541.07 1,541.36 3,038.3K
11:28 1,541.56 1,541.65 1,541.46 1,541.65 1,398.0K
11:29 1,541.62 1,541.64 1,541.54 1,541.54 2,016.4K
11:30 1,541.66 1,541.66 1,541.52 1,541.60 300.1K
11:31 1,541.84 1,541.89 1,541.63 1,541.81 861.0K
11:32 1,541.88 1,541.99 1,541.74 1,541.74 446.1K
11:33 1,541.60 1,541.97 1,541.27 1,541.97 126.6K
11:34 1,541.81 1,542.00 1,541.76 1,541.76 361.1K
11:35 1,541.49 1,542.57 1,541.49 1,542.57 4,196.3K
11:36 1,542.56 1,543.08 1,542.56 1,542.81 2,249.4K
11:37 1,542.76 1,543.26 1,542.65 1,543.26 1,646.0K
11:38 1,543.06 1,543.11 1,542.95 1,543.11 977.3K
11:39 1,543.10 1,543.10 1,542.45 1,542.45 948.5K
11:40 1,542.30 1,542.44 1,542.09 1,542.30 1,009.6K
11:41 1,542.77 1,543.11 1,542.77 1,543.07 998.7K
11:42 1,543.14 1,543.14 1,543.02 1,543.03 100.1K
11:43 1,543.10 1,543.26 1,543.04 1,543.26 675.7K
11:44 1,543.16 1,543.17 1,542.60 1,543.17 873.4K
11:45 1,543.00 1,543.54 1,543.00 1,543.54 589.0K
11:46 1,543.60 1,543.60 1,543.39 1,543.39 202.8K
11:47 1,543.26 1,543.29 1,543.00 1,543.25 287.2K
11:48 1,543.22 1,543.42 1,543.22 1,543.42 247.9K
11:49 1,543.21 1,543.34 1,543.21 1,543.21 567.0K
11:50 1,542.84 1,542.84 1,542.57 1,542.57 416.6K
11:51 1,542.51 1,543.19 1,542.51 1,543.09 1,634.9K
11:52 1,543.06 1,543.76 1,543.06 1,543.76 931.1K
11:53 1,544.73 1,544.73 1,544.41 1,544.41 574.0K
11:54 1,544.29 1,544.65 1,544.29 1,544.50 594.5K
11:55 1,544.65 1,545.19 1,544.65 1,545.11 9,383.9K
11:56 1,544.94 1,545.48 1,544.94 1,545.48 2,101.2K
11:57 1,545.09 1,545.32 1,545.07 1,545.32 1,741.2K
11:58 1,545.38 1,545.41 1,545.31 1,545.31 903.4K
11:59 1,545.24 1,545.24 1,545.01 1,545.01 915.4K
12:00 1,545.14 1,545.90 1,544.80 1,545.90 3,634.6K
12:01 1,547.79 1,548.12 1,547.71 1,547.75 6,581.0K
12:02 1,547.96 1,547.96 1,547.38 1,547.38 1,588.1K
12:03 1,547.31 1,548.54 1,547.23 1,548.54 1,841.7K
12:04 1,548.75 1,548.75 1,548.35 1,548.36 893.1K
12:05 1,547.83 1,547.83 1,547.29 1,547.32 1,159.1K
12:06 1,547.47 1,548.08 1,547.47 1,547.78 2,651.0K
12:07 1,547.80 1,547.80 1,547.53 1,547.78 842.0K
12:08 1,547.80 1,547.80 1,547.46 1,547.46 939.8K
12:09 1,547.54 1,547.65 1,547.54 1,547.59 948.5K
12:10 1,547.69 1,548.91 1,547.69 1,548.91 1,873.2K
12:11 1,549.28 1,550.40 1,549.28 1,550.40 4,382.9K
12:12 1,550.24 1,550.24 1,549.96 1,550.19 1,353.6K
12:13 1,550.49 1,550.94 1,550.49 1,550.94 4,543.4K
12:14 1,550.97 1,550.97 1,550.66 1,550.76 1,539.5K
12:15 1,550.69 1,550.90 1,550.61 1,550.61 1,428.1K
12:16 1,550.86 1,551.07 1,550.86 1,550.93 1,824.5K
12:17 1,551.00 1,551.09 1,550.90 1,550.90 1,046.9K
12:18 1,550.56 1,550.69 1,550.54 1,550.54 2,259.8K
12:19 1,550.67 1,550.67 1,550.19 1,550.19 3,503.8K
12:20 1,550.11 1,550.29 1,550.06 1,550.06 1,353.6K
12:21 1,550.36 1,550.47 1,549.99 1,550.47 5,256.7K
12:22 1,550.49 1,550.49 1,549.60 1,549.60 739.5K
12:23 1,549.66 1,549.66 1,549.35 1,549.39 228.5K
12:24 1,549.19 1,549.39 1,549.19 1,549.39 146.2K
12:25 1,549.32 1,549.32 1,549.08 1,549.08 621.4K
12:26 1,549.10 1,549.37 1,549.10 1,549.23 213.1K
12:27 1,549.32 1,549.50 1,549.32 1,549.50 541.0K
12:28 1,549.33 1,549.43 1,548.97 1,549.43 1,504.5K
12:29 1,549.59 1,549.79 1,549.54 1,549.79 187.2K
12:30 1,549.61 1,549.85 1,549.60 1,549.85 1,940.6K
12:31 1,549.94 1,550.71 1,549.94 1,550.71 2,144.0K
12:32 1,550.90 1,553.64 1,550.90 1,553.64 8,488.8K
12:33 1,553.41 1,553.78 1,553.41 1,553.70 1,283.6K
12:34 1,554.12 1,554.48 1,554.04 1,554.37 16,316.6K
12:35 1,554.34 1,554.53 1,554.26 1,554.26 2,039.6K
12:36 1,554.13 1,554.99 1,554.13 1,554.99 2,292.2K
12:37 1,554.45 1,554.81 1,554.45 1,554.81 1,477.6K
12:38 1,554.44 1,555.43 1,554.44 1,554.63 21,404.8K
12:39 1,554.73 1,555.11 1,554.73 1,555.11 3,508.5K
12:40 1,555.10 1,555.26 1,554.44 1,554.44 4,383.1K
12:41 1,554.37 1,554.42 1,554.37 1,554.42 1,818.6K
12:42 1,554.12 1,554.28 1,554.12 1,554.18 1,144.0K
12:43 1,554.19 1,554.44 1,554.19 1,554.44 1,340.8K
12:44 1,554.48 1,555.15 1,554.48 1,555.02 3,473.7K
12:45 1,555.32 1,555.75 1,555.32 1,555.68 1,775.0K
12:46 1,555.57 1,555.72 1,555.44 1,555.72 2,669.9K
12:47 1,555.91 1,555.91 1,555.80 1,555.89 882.1K
12:48 1,555.72 1,555.72 1,555.35 1,555.35 1,432.1K
12:49 1,555.37 1,555.37 1,555.01 1,555.28 1,224.3K
12:50 1,555.55 1,556.73 1,555.55 1,556.73 4,424.2K
12:51 1,556.93 1,556.96 1,556.51 1,556.51 1,313.0K
12:52 1,556.25 1,556.26 1,555.90 1,556.26 1,914.2K
12:53 1,556.31 1,556.31 1,555.91 1,555.91 366.2K
12:54 1,555.71 1,555.88 1,555.56 1,555.88 2,605.6K
12:55 1,555.62 1,555.77 1,555.62 1,555.74 498.4K
12:56 1,555.77 1,555.93 1,555.73 1,555.93 72.8K
12:57 1,555.92 1,556.43 1,555.92 1,556.43 1,348.2K
12:58 1,556.42 1,556.59 1,556.41 1,556.44 1,799.0K
12:59 1,556.60 1,556.60 1,556.37 1,556.53 971.8K
13:00 1,556.70 1,557.19 1,556.70 1,557.19 1,616.5K
13:01 1,557.17 1,557.17 1,556.54 1,556.54 3,584.1K
13:02 1,556.33 1,557.04 1,556.33 1,557.04 2,568.4K
13:03 1,558.23 1,559.20 1,558.23 1,559.20 11,845.7K
13:04 1,559.33 1,560.12 1,559.33 1,560.12 5,563.1K
13:05 1,560.12 1,560.23 1,560.05 1,560.23 6,347.4K
13:06 1,559.69 1,560.19 1,559.69 1,560.03 4,036.3K
13:07 1,559.92 1,559.92 1,559.75 1,559.75 4,233.2K
13:08 1,559.94 1,559.94 1,559.65 1,559.65 1,150.0K
13:09 1,559.40 1,559.51 1,559.29 1,559.39 1,518.7K
13:10 1,559.52 1,559.92 1,559.52 1,559.82 2,065.1K
13:11 1,559.80 1,559.80 1,559.51 1,559.51 489.5K
13:12 1,560.51 1,560.51 1,559.88 1,559.88 8,414.2K
13:13 1,559.80 1,559.99 1,559.80 1,559.89 583.1K
13:14 1,559.78 1,559.90 1,559.72 1,559.90 645.9K
13:15 1,559.75 1,559.93 1,559.65 1,559.65 3,013.6K
13:16 1,559.67 1,559.67 1,559.16 1,559.16 2,016.6K
13:17 1,559.51 1,559.51 1,558.84 1,559.14 4,577.2K
13:18 1,558.93 1,558.94 1,558.80 1,558.80 4,220.8K
13:19 1,558.27 1,558.57 1,558.27 1,558.52 1,705.1K
13:20 1,558.60 1,558.60 1,557.82 1,557.82 4,994.2K
13:21 1,558.05 1,558.05 1,557.82 1,557.87 3,345.0K
13:22 1,557.80 1,558.04 1,557.80 1,558.04 3,237.4K
13:23 1,557.72 1,557.90 1,557.72 1,557.90 1,158.9K
13:24 1,558.09 1,558.09 1,557.77 1,557.77 1,297.4K
13:25 1,557.87 1,557.87 1,556.76 1,557.37 982.6K
13:26 1,557.53 1,557.53 1,557.37 1,557.37 861.8K
13:27 1,557.49 1,558.26 1,557.49 1,557.80 2,655.3K
13:28 1,557.92 1,558.01 1,557.74 1,558.01 535.9K
13:29 1,557.97 1,557.99 1,557.36 1,557.36 806.2K
13:30 1,557.24 1,557.36 1,557.20 1,557.34 1,054.6K
13:31 1,557.53 1,557.53 1,557.25 1,557.25 1,116.5K
13:32 1,557.22 1,557.28 1,557.21 1,557.26 333.0K
13:33 1,557.15 1,557.42 1,557.15 1,557.42 304.1K
13:34 1,557.55 1,557.55 1,557.16 1,557.21 1,125.9K
13:35 1,557.08 1,557.08 1,556.76 1,557.00 530.3K
13:36 1,557.24 1,557.36 1,557.24 1,557.25 1,031.2K
13:37 1,557.07 1,557.07 1,556.78 1,556.78 645.1K
13:38 1,556.94 1,556.94 1,556.64 1,556.84 1,816.8K
13:39 1,557.00 1,557.61 1,557.00 1,557.61 3,029.2K
13:40 1,557.65 1,557.69 1,557.11 1,557.11 348.2K
13:41 1,557.19 1,557.26 1,557.14 1,557.26 1,088.3K
13:42 1,557.31 1,557.31 1,556.89 1,557.14 646.6K
13:43 1,557.12 1,557.33 1,557.12 1,557.33 4,390.3K
13:44 1,557.39 1,557.39 1,556.83 1,556.91 1,556.6K
13:45 1,556.73 1,557.06 1,556.73 1,557.06 175.8K
13:46 1,557.21 1,558.08 1,557.21 1,558.07 2,611.4K
13:47 1,558.31 1,558.53 1,558.31 1,558.38 876.3K
13:48 1,558.32 1,558.32 1,558.19 1,558.19 372.5K
13:49 1,558.03 1,558.18 1,557.93 1,558.18 559.8K
13:50 1,558.04 1,558.13 1,558.04 1,558.13 1,462.6K
13:51 1,558.29 1,558.29 1,558.07 1,558.22 1,757.4K
13:52 1,558.03 1,558.37 1,557.82 1,557.82 705.2K
13:53 1,558.16 1,558.16 1,557.88 1,557.92 423.6K
13:54 1,558.14 1,558.30 1,558.14 1,558.30 678.7K
13:55 1,558.60 1,558.74 1,558.60 1,558.73 796.1K
13:56 1,558.57 1,558.60 1,558.41 1,558.52 1,073.1K
13:57 1,558.59 1,558.59 1,558.35 1,558.35 142.2K
13:58 1,558.23 1,558.23 1,557.95 1,558.02 455.8K
13:59 1,558.02 1,558.30 1,558.02 1,558.30 2,366.6K
14:00 1,558.27 1,558.38 1,558.03 1,558.34 1,318.7K
14:01 1,558.42 1,558.42 1,557.97 1,557.97 660.1K
14:02 1,557.91 1,557.92 1,557.86 1,557.86 371.9K
14:03 1,557.70 1,557.71 1,557.62 1,557.62 248.3K
14:04 1,557.49 1,557.49 1,556.84 1,557.10 721.4K
14:05 1,557.19 1,557.75 1,557.19 1,557.54 807.5K
14:06 1,557.65 1,557.65 1,557.31 1,557.31 483.6K
14:07 1,557.25 1,557.31 1,557.25 1,557.31 462.2K
14:08 1,557.57 1,557.59 1,557.02 1,557.02 673.0K
14:09 1,557.34 1,557.41 1,557.15 1,557.15 1,184.0K
14:10 1,557.25 1,557.25 1,556.71 1,556.71 139.2K
14:11 1,556.81 1,556.99 1,556.81 1,556.99 171.4K
14:12 1,556.96 1,557.12 1,556.96 1,557.06 36.1K
14:13 1,557.23 1,557.56 1,557.23 1,557.56 727.0K
14:14 1,557.52 1,557.52 1,557.38 1,557.38 415.1K
14:15 1,557.39 1,558.00 1,557.39 1,558.00 2,230.9K
14:16 1,557.76 1,558.17 1,557.76 1,558.17 1,713.5K
14:17 1,558.18 1,558.18 1,558.13 1,558.18 429.7K
14:18 1,558.15 1,558.35 1,558.05 1,558.06 2,125.2K
14:19 1,558.73 1,558.73 1,558.46 1,558.46 1,590.3K
14:20 1,558.43 1,558.43 1,558.23 1,558.26 852.1K
14:21 1,558.51 1,558.53 1,558.30 1,558.30 2,453.6K
14:22 1,558.76 1,558.99 1,558.60 1,558.60 4,538.3K
14:23 1,558.33 1,558.52 1,558.32 1,558.52 761.7K
14:24 1,558.47 1,558.47 1,558.27 1,558.42 660.9K
14:25 1,557.91 1,557.91 1,557.64 1,557.73 1,923.8K
14:26 1,557.89 1,558.12 1,557.85 1,558.12 515.0K
14:27 1,557.42 1,557.75 1,557.42 1,557.67 750.6K
14:28 1,557.40 1,557.40 1,557.14 1,557.16 1,598.7K
14:29 1,557.33 1,557.33 1,557.15 1,557.15 506.0K
14:30 1,557.15 1,557.30 1,557.10 1,557.30 347.1K
14:31 1,557.41 1,557.41 1,557.32 1,557.32 632.5K
14:32 1,557.58 1,557.59 1,557.45 1,557.53 385.2K
14:33 1,557.54 1,558.67 1,557.54 1,558.67 5,833.5K
14:34 1,558.69 1,558.96 1,558.69 1,558.88 3,052.1K
14:35 1,558.52 1,558.91 1,558.52 1,558.91 4,542.5K
14:36 1,558.87 1,558.90 1,558.87 1,558.90 3,930.1K
14:37 1,558.94 1,558.94 1,558.73 1,558.73 644.8K
14:38 1,558.73 1,558.79 1,558.73 1,558.74 1,624.0K
14:39 1,558.51 1,558.61 1,558.48 1,558.58 949.7K
14:40 1,558.42 1,558.42 1,558.14 1,558.14 668.0K
14:41 1,558.28 1,558.28 1,557.71 1,557.71 1,599.1K
14:42 1,557.80 1,558.15 1,557.80 1,558.15 354.7K
14:43 1,558.23 1,558.23 1,558.07 1,558.14 263.8K
14:44 1,558.14 1,558.33 1,558.14 1,558.33 2,877.3K
14:45 1,558.25 1,558.25 1,558.14 1,558.17 2,309.2K
14:46 1,558.04 1,558.04 1,557.78 1,558.00 1,721.3K
14:47 1,558.02 1,558.02 1,557.75 1,557.81 1,189.7K
14:48 1,557.70 1,557.70 1,557.58 1,557.58 326.7K
14:49 1,557.45 1,557.45 1,557.30 1,557.42 580.7K
14:50 1,557.02 1,557.53 1,557.02 1,557.53 552.4K
14:51 1,557.51 1,557.51 1,557.31 1,557.49 478.8K
14:52 1,557.41 1,557.41 1,557.07 1,557.07 1,361.9K
14:53 1,557.07 1,557.11 1,557.06 1,557.11 391.3K
14:54 1,557.11 1,557.11 1,557.02 1,557.09 1,681.2K
14:55 1,557.15 1,557.16 1,557.10 1,557.13 1,813.7K
14:56 1,557.48 1,557.48 1,557.23 1,557.23 182.0K
14:57 1,557.34 1,557.34 1,556.63 1,556.63 1,010.8K
14:58 1,556.36 1,556.36 1,553.20 1,553.20 7,192.4K
14:59 1,553.45 1,554.32 1,553.45 1,554.32 1,139.2K
15:00 1,554.43 1,554.43 1,553.31 1,553.31 1,367.8K
15:01 1,553.31 1,553.31 1,553.00 1,553.00 1,911.4K
15:02 1,552.80 1,553.08 1,552.80 1,553.04 4,323.9K
15:03 1,553.11 1,553.20 1,553.05 1,553.20 1,356.4K
15:04 1,552.02 1,552.02 1,551.71 1,551.90 1,957.2K
15:05 1,551.81 1,552.07 1,551.81 1,551.99 2,643.8K
15:06 1,551.88 1,552.84 1,551.88 1,552.84 1,849.9K
15:07 1,553.84 1,553.84 1,553.54 1,553.67 4,471.3K
15:08 1,553.68 1,553.68 1,553.25 1,553.25 2,920.8K
15:09 1,553.08 1,553.23 1,552.82 1,552.87 1,051.6K
15:10 1,552.81 1,553.04 1,552.76 1,552.76 1,690.1K
15:11 1,552.60 1,552.60 1,552.28 1,552.28 1,207.0K
15:12 1,552.22 1,552.22 1,550.60 1,550.60 11,676.5K
15:13 1,550.34 1,550.81 1,548.79 1,548.79 12,306.6K
15:14 1,548.33 1,548.94 1,548.33 1,548.94 1,532.4K
15:15 1,548.91 1,548.99 1,548.76 1,548.76 513.4K
15:16 1,548.52 1,548.70 1,548.52 1,548.56 1,815.6K
15:17 1,548.86 1,549.02 1,548.72 1,549.00 443.2K
15:18 1,549.09 1,549.72 1,549.09 1,549.72 758.2K
15:19 1,549.73 1,549.73 1,549.30 1,549.30 677.6K
15:20 1,548.85 1,549.01 1,548.85 1,549.01 870.1K
15:21 1,549.25 1,550.00 1,549.25 1,550.00 294.7K
15:22 1,550.20 1,550.38 1,550.07 1,550.38 840.8K
15:23 1,550.66 1,550.66 1,550.29 1,550.48 2,271.2K
15:24 1,550.41 1,550.51 1,549.99 1,549.99 670.2K
15:25 1,549.93 1,549.93 1,549.76 1,549.78 3,232.9K
15:26 1,549.75 1,550.08 1,549.75 1,549.91 501.3K
15:27 1,550.06 1,550.10 1,549.88 1,549.88 1,071.7K
15:28 1,550.04 1,550.37 1,549.94 1,550.37 520.1K
15:29 1,550.84 1,550.84 1,550.42 1,550.42 2,848.1K
15:30 1,550.38 1,550.84 1,550.38 1,550.84 766.7K
15:31 1,550.70 1,551.14 1,550.70 1,551.14 164.8K
15:32 1,551.37 1,551.37 1,551.09 1,551.16 1,095.2K
15:33 1,551.13 1,551.13 1,551.00 1,551.00 2,190.5K
15:34 1,550.38 1,550.90 1,550.35 1,550.90 2,362.1K
15:35 1,550.77 1,550.93 1,550.76 1,550.93 399.3K
15:36 1,551.01 1,551.53 1,551.01 1,551.53 877.2K
15:37 1,551.27 1,551.27 1,550.92 1,550.92 843.5K
15:38 1,550.97 1,550.97 1,550.30 1,550.30 3,172.3K
15:39 1,550.35 1,550.35 1,549.74 1,549.83 3,486.8K
15:40 1,550.02 1,550.32 1,549.31 1,549.31 3,319.7K
15:41 1,549.17 1,549.45 1,549.09 1,549.09 6,532.5K
15:42 1,549.13 1,549.52 1,549.05 1,549.52 6,380.7K
15:43 1,549.60 1,550.12 1,549.60 1,549.95 950.5K
15:44 1,549.78 1,550.13 1,549.78 1,550.13 484.3K
15:45 1,550.11 1,550.25 1,549.93 1,550.25 2,279.6K
15:46 1,550.47 1,550.59 1,550.30 1,550.30 5,079.8K
15:47 1,550.42 1,550.42 1,550.32 1,550.36 962.8K
15:48 1,550.25 1,550.42 1,550.17 1,550.17 1,151.7K
15:49 1,550.22 1,550.39 1,550.19 1,550.19 2,282.8K
15:50 1,550.29 1,550.93 1,550.15 1,550.84 437.8K
15:51 1,550.45 1,550.45 1,549.85 1,549.91 3,776.9K
15:52 1,550.04 1,551.02 1,550.04 1,551.02 1,997.5K
15:53 1,552.75 1,553.46 1,552.73 1,553.46 5,508.1K
15:54 1,553.77 1,553.77 1,552.99 1,553.12 791.8K
15:55 1,553.05 1,553.05 1,552.84 1,552.84 190.3K
15:56 1,552.76 1,553.24 1,552.73 1,553.24 326.6K
15:57 1,553.20 1,553.63 1,553.20 1,553.63 1,941.8K
15:58 1,553.54 1,553.61 1,553.47 1,553.61 146.6K
15:59 1,553.56 1,553.56 1,553.52 1,553.52 258.9K
16:00 1,553.71 1,553.71 1,553.57 1,553.71 333.5K
16:01 1,553.32 1,553.59 1,553.31 1,553.36 410.9K
16:02 1,553.36 1,553.36 1,553.00 1,553.17 741.0K
16:03 1,553.32 1,553.36 1,553.17 1,553.36 356.4K
16:04 1,553.36 1,553.36 1,553.08 1,553.08 334.1K
16:05 1,552.99 1,553.16 1,552.95 1,553.16 152.1K
16:06 1,553.16 1,553.25 1,552.77 1,552.95 260.3K
16:07 1,552.90 1,552.90 1,552.78 1,552.81 1,884.2K
16:08 1,552.87 1,552.87 1,552.57 1,552.57 553.7K
16:09 1,552.38 1,552.46 1,552.28 1,552.46 59.1K
16:10 1,552.65 1,552.65 1,552.51 1,552.57 442.2K
16:11 1,552.57 1,552.93 1,552.57 1,552.93 191.0K
16:12 1,553.20 1,553.35 1,553.11 1,553.11 8,323.2K
16:13 1,553.29 1,555.10 1,553.29 1,555.10 2,215.4K
16:14 1,554.89 1,555.06 1,554.75 1,554.75 1,654.4K
16:15 1,554.67 1,555.27 1,554.67 1,555.12 743.5K
16:16 1,555.21 1,555.61 1,555.21 1,555.61 1,111.4K
16:17 1,555.62 1,555.62 1,555.37 1,555.37 1,026.5K
16:18 1,555.28 1,555.35 1,555.23 1,555.23 211.0K
16:19 1,555.19 1,555.19 1,554.66 1,554.66 833.3K
16:20 1,554.87 1,554.99 1,554.87 1,554.99 550.3K
16:21 1,555.25 1,555.25 1,554.79 1,554.81 280.7K
16:22 1,554.36 1,554.36 1,554.22 1,554.32 242.9K
16:23 1,554.38 1,554.55 1,554.15 1,554.51 1,086.9K
16:24 1,554.45 1,554.59 1,554.45 1,554.49 295.9K
16:25 1,554.67 1,554.73 1,554.65 1,554.73 250.5K
16:26 1,554.74 1,554.94 1,554.74 1,554.88 214.7K
16:27 1,554.80 1,554.80 1,554.61 1,554.61 191.4K
16:28 1,554.51 1,554.51 1,554.31 1,554.31 1,067.9K
16:29 1,554.05 1,554.28 1,554.05 1,554.28 1,285.9K
16:30 1,553.99 1,554.22 1,553.99 1,554.13 727.1K
16:31 1,554.45 1,554.45 1,554.35 1,554.35 264.5K
16:32 1,554.51 1,554.54 1,554.50 1,554.50 771.5K
16:33 1,554.52 1,554.60 1,554.46 1,554.46 809.4K
16:34 1,554.30 1,554.49 1,554.22 1,554.49 223.9K
16:35 1,554.18 1,554.18 1,553.80 1,553.80 2,268.7K
16:36 1,553.91 1,553.98 1,553.90 1,553.93 360.8K
16:37 1,554.01 1,554.06 1,553.98 1,554.06 1,386.3K
16:38 1,554.02 1,554.18 1,553.97 1,554.18 199.1K
16:39 1,554.18 1,554.18 1,553.57 1,553.57 1,980.2K
16:40 1,553.53 1,553.72 1,553.53 1,553.57 344.8K
16:41 1,553.69 1,553.80 1,553.57 1,553.57 642.2K
16:42 1,553.42 1,554.26 1,553.42 1,554.26 253.0K
16:43 1,554.45 1,554.45 1,554.22 1,554.22 584.2K
16:44 1,554.10 1,554.19 1,553.86 1,553.86 288.4K
16:45 1,553.76 1,553.86 1,553.76 1,553.86 1,074.4K
16:46 1,553.64 1,553.78 1,553.55 1,553.78 570.6K
16:47 1,553.68 1,553.87 1,553.68 1,553.73 601.2K
16:48 1,553.83 1,554.00 1,553.83 1,554.00 853.8K
16:49 1,553.87 1,554.05 1,553.87 1,554.05 140.4K
16:50 1,554.05 1,554.05 1,553.61 1,553.61 947.1K
16:51 1,553.35 1,553.63 1,553.26 1,553.26 2,936.5K
16:52 1,553.42 1,553.42 1,553.25 1,553.25 568.9K
16:53 1,553.19 1,553.19 1,552.83 1,552.83 616.9K
16:54 1,553.02 1,553.09 1,552.94 1,552.94 466.6K
16:55 1,552.94 1,552.99 1,552.94 1,552.98 966.9K
16:56 1,552.80 1,552.80 1,551.46 1,551.58 1,912.1K
16:57 1,551.60 1,552.00 1,551.59 1,552.00 691.7K
16:58 1,552.11 1,552.11 1,551.89 1,551.89 866.5K
16:59 1,551.79 1,551.87 1,551.79 1,551.87 1,287.6K
17:00 1,552.22 1,552.22 1,551.88 1,551.88 256.0K
17:01 1,551.47 1,551.53 1,551.32 1,551.40 1,223.2K
17:02 1,551.35 1,551.35 1,551.11 1,551.11 1,451.9K
17:03 1,551.13 1,551.79 1,551.13 1,551.60 107.5K
17:04 1,552.02 1,552.18 1,551.88 1,552.18 2,662.5K
17:05 1,552.68 1,552.87 1,552.67 1,552.68 992.3K
17:06 1,553.03 1,553.05 1,552.75 1,552.75 277.8K
17:07 1,552.52 1,552.61 1,552.44 1,552.44 1,030.9K
17:08 1,552.27 1,552.61 1,552.26 1,552.61 262.8K
17:09 1,552.61 1,553.08 1,552.61 1,552.92 301.5K
17:10 1,553.18 1,553.18 1,553.15 1,553.15 1,162.9K
17:11 1,553.13 1,553.35 1,553.04 1,553.35 508.5K
17:12 1,553.32 1,553.32 1,553.09 1,553.18 1,699.3K
17:13 1,553.18 1,553.44 1,553.18 1,553.44 485.7K
17:14 1,553.42 1,553.47 1,553.42 1,553.47 526.2K
17:15 1,553.26 1,553.26 1,553.15 1,553.21 583.9K
17:16 1,553.22 1,553.22 1,552.90 1,552.97 467.7K
17:17 1,553.06 1,553.06 1,552.77 1,552.79 1,055.7K
17:18 1,552.75 1,552.99 1,552.71 1,552.99 394.2K
17:19 1,552.90 1,553.10 1,552.87 1,553.02 106.4K
17:20 1,553.02 1,553.02 1,552.70 1,552.77 830.9K
17:21 1,552.77 1,552.77 1,552.62 1,552.73 595.9K
17:22 1,553.07 1,553.14 1,552.93 1,553.08 373.7K
17:23 1,553.08 1,553.36 1,553.08 1,553.33 755.0K
17:24 1,553.04 1,553.31 1,552.97 1,552.97 2,299.8K
17:25 1,552.95 1,552.95 1,552.51 1,552.51 1,347.6K
17:26 1,552.83 1,552.99 1,552.83 1,552.99 1,323.5K
17:27 1,552.93 1,553.32 1,552.93 1,553.28 12,052.4K
17:28 1,553.22 1,553.22 1,552.96 1,552.96 212.0K
17:29 1,552.82 1,552.87 1,552.76 1,552.87 2,649.2K
17:30 1,552.90 1,552.93 1,552.75 1,552.75 2,216.4K
17:31 1,552.83 1,553.21 1,552.83 1,553.06 942.0K
17:32 1,553.09 1,553.09 1,552.58 1,552.64 3,623.4K
17:33 1,552.64 1,553.26 1,552.64 1,553.26 725.3K
17:34 1,553.29 1,553.29 1,553.04 1,553.23 140.0K
17:35 1,553.17 1,553.33 1,552.88 1,553.08 648.1K
17:36 1,553.08 1,553.24 1,553.07 1,553.24 213.8K
17:37 1,553.24 1,553.24 1,552.97 1,552.97 77.6K
17:38 1,552.63 1,552.63 1,552.41 1,552.52 2,363.3K
17:39 1,552.39 1,552.46 1,552.30 1,552.46 2,212.2K
17:40 1,552.33 1,552.33 1,551.93 1,552.07 590.2K
17:41 1,552.03 1,552.03 1,551.89 1,551.89 375.7K
17:42 1,551.89 1,551.98 1,551.89 1,551.98 569.2K
17:43 1,552.26 1,552.29 1,552.18 1,552.18 127.3K
17:44 1,551.87 1,551.87 1,551.77 1,551.83 1,068.8K
17:45 1,551.98 1,552.14 1,551.85 1,552.14 3,094.6K
17:46 1,552.01 1,552.12 1,551.62 1,552.12 1,386.5K
17:47 1,552.17 1,552.55 1,551.97 1,552.55 765.7K
17:48 1,552.52 1,552.55 1,552.36 1,552.37 421.9K
17:49 1,552.34 1,552.96 1,552.34 1,552.96 601.6K
17:50 1,553.19 1,553.27 1,553.08 1,553.27 928.3K
17:51 1,553.43 1,553.99 1,553.43 1,553.99 1,805.0K
17:52 1,553.96 1,553.96 1,553.60 1,553.60 774.9K
17:53 1,553.26 1,553.26 1,552.96 1,553.15 936.1K
17:54 1,553.27 1,553.27 1,552.80 1,552.80 737.5K
17:55 1,553.05 1,553.05 1,552.65 1,553.01 547.3K
17:56 1,553.27 1,553.40 1,553.22 1,553.40 634.3K
17:57 1,553.36 1,553.50 1,553.22 1,553.22 2,848.7K
17:58 1,553.22 1,553.49 1,553.06 1,553.06 837.0K
17:59 1,553.29 1,553.29 1,552.99 1,553.05 452.4K
18:00 1,553.02 1,553.02 1,552.63 1,552.84 983.3K
18:01 1,552.63 1,553.22 1,552.63 1,553.22 1,085.5K
18:02 1,553.36 1,553.43 1,553.29 1,553.39 173.9K
18:03 1,553.50 1,553.50 1,552.69 1,552.69 560.8K
18:04 1,552.48 1,552.48 1,552.24 1,552.31 459.9K
18:05 1,552.37 1,552.53 1,552.37 1,552.53 820.9K
18:06 1,552.49 1,553.24 1,552.49 1,553.15 2,259.4K
18:07 1,553.15 1,553.20 1,553.15 1,553.17 449.6K
18:08 1,553.23 1,553.28 1,553.23 1,553.28 90.2K
18:09 1,553.45 1,554.00 1,553.45 1,553.90 197.7K
18:10 1,553.80 1,553.92 1,553.80 1,553.82 91.2K
18:11 1,553.45 1,553.46 1,553.09 1,553.09 1,546.1K
18:12 1,553.31 1,553.62 1,553.31 1,553.62 161.2K
18:13 1,553.46 1,553.76 1,553.46 1,553.55 354.9K
18:14 1,553.47 1,553.71 1,553.47 1,553.71 233.0K
18:15 1,553.52 1,553.71 1,553.26 1,553.71 1,739.5K
18:16 1,553.79 1,553.82 1,553.68 1,553.68 200.5K
18:17 1,553.84 1,553.94 1,553.78 1,553.78 242.8K
18:18 1,554.29 1,554.34 1,554.11 1,554.11 775.2K
18:19 1,554.12 1,554.12 1,553.89 1,554.12 1,130.2K
18:20 1,554.12 1,554.12 1,553.71 1,553.90 2,203.0K
18:21 1,553.63 1,553.63 1,553.39 1,553.53 1,007.9K
18:22 1,553.57 1,553.57 1,553.50 1,553.50 91.1K
18:23 1,553.50 1,553.50 1,553.21 1,553.21 78.5K
18:24 1,553.21 1,553.29 1,553.21 1,553.26 509.9K
18:25 1,553.12 1,553.17 1,552.86 1,553.17 813.8K
18:26 1,553.34 1,553.69 1,553.34 1,553.69 266.6K
18:27 1,553.27 1,553.27 1,553.11 1,553.19 1,726.2K
18:28 1,553.19 1,553.38 1,553.05 1,553.05 842.9K
18:29 1,552.62 1,553.06 1,552.62 1,553.06 1,412.1K
18:30 1,552.86 1,553.35 1,552.60 1,553.35 1,968.3K
18:31 1,553.17 1,553.17 1,552.70 1,552.70 521.2K
18:32 1,552.64 1,552.85 1,552.64 1,552.85 1,307.8K
18:33 1,552.82 1,553.01 1,552.82 1,552.82 1,415.9K
18:34 1,552.83 1,552.83 1,552.72 1,552.72 1,552.4K
18:35 1,552.71 1,552.99 1,552.71 1,552.99 1,192.4K
18:36 1,552.30 1,552.81 1,552.30 1,552.81 733.6K
18:37 1,552.81 1,553.06 1,552.81 1,553.02 3,014.3K
18:38 1,553.40 1,553.72 1,553.34 1,553.72 9,989.2K
18:39 1,553.54 1,554.07 1,553.54 1,554.07 1,516.7K
18:40 1,553.81 1,553.81 1,553.81 1,553.81 1,032.7K
18:51 1,553.11 1,553.11 1,553.11 1,553.11 4,016.8K
23:49 1,553.11 1,553.11 1,553.11 1,553.11 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음