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 1,555.25 1,558.04 1,555.25 1,558.04 1,131.2K
09:51 1,558.15 1,558.15 1,557.05 1,557.05 204.0K
09:52 1,557.16 1,557.16 1,556.18 1,556.18 336.9K
09:53 1,556.19 1,556.83 1,556.19 1,556.83 813.9K
09:54 1,556.97 1,557.00 1,556.52 1,556.52 542.6K
09:55 1,556.53 1,556.63 1,556.43 1,556.63 770.9K
09:56 1,556.64 1,556.90 1,556.64 1,556.86 215.6K
09:57 1,556.86 1,557.04 1,556.85 1,557.04 773.4K
09:58 1,557.08 1,557.09 1,557.07 1,557.09 764.6K
09:59 1,557.19 1,557.19 1,556.99 1,557.05 759.6K
10:00 1,556.96 1,556.96 1,556.20 1,556.53 1,717.9K
10:01 1,556.36 1,556.36 1,555.59 1,555.66 4,374.0K
10:02 1,555.48 1,555.48 1,554.84 1,554.84 8,905.8K
10:03 1,555.81 1,555.87 1,555.67 1,555.78 862.6K
10:04 1,555.64 1,555.64 1,554.81 1,554.81 2,111.5K
10:05 1,554.92 1,554.97 1,554.74 1,554.74 621.1K
10:06 1,554.82 1,554.87 1,554.82 1,554.85 1,370.1K
10:07 1,555.06 1,555.19 1,554.86 1,554.86 914.9K
10:08 1,554.71 1,555.18 1,554.67 1,555.18 3,246.5K
10:09 1,555.16 1,555.16 1,554.33 1,554.54 6,737.7K
10:10 1,554.41 1,554.41 1,553.53 1,553.53 6,130.9K
10:11 1,553.74 1,553.75 1,553.22 1,553.75 14,935.8K
10:12 1,553.57 1,553.57 1,553.38 1,553.38 18,531.8K
10:13 1,553.12 1,554.13 1,553.08 1,554.13 9,723.3K
10:14 1,554.14 1,554.30 1,553.69 1,553.69 3,299.8K
10:15 1,553.45 1,553.47 1,553.31 1,553.35 4,331.1K
10:16 1,553.36 1,553.36 1,553.10 1,553.10 526.9K
10:17 1,553.52 1,553.79 1,553.52 1,553.62 1,996.4K
10:18 1,554.05 1,554.28 1,553.95 1,553.95 1,102.7K
10:19 1,553.96 1,553.96 1,553.67 1,553.67 3,073.3K
10:20 1,553.91 1,553.91 1,553.17 1,553.17 1,980.8K
10:21 1,552.75 1,552.75 1,552.03 1,552.20 6,741.6K
10:22 1,551.96 1,552.46 1,551.96 1,552.46 1,999.7K
10:23 1,552.06 1,552.37 1,552.02 1,552.37 2,676.4K
10:24 1,552.53 1,552.98 1,552.49 1,552.83 496.3K
10:25 1,552.57 1,552.85 1,552.56 1,552.59 1,416.5K
10:26 1,552.53 1,552.53 1,552.14 1,552.44 617.1K
10:27 1,552.48 1,552.52 1,552.28 1,552.28 2,727.0K
10:28 1,552.55 1,552.55 1,551.21 1,551.21 10,972.4K
10:29 1,551.35 1,551.94 1,551.35 1,551.94 4,135.5K
10:30 1,551.89 1,551.94 1,551.49 1,551.90 4,723.9K
10:31 1,551.65 1,551.65 1,551.01 1,551.01 1,973.4K
10:32 1,551.03 1,551.45 1,551.03 1,551.29 2,960.8K
10:33 1,551.36 1,551.53 1,551.26 1,551.47 3,113.7K
10:34 1,551.44 1,551.98 1,551.44 1,551.98 2,879.9K
10:35 1,552.07 1,553.14 1,552.00 1,552.78 1,690.4K
10:36 1,553.30 1,553.85 1,553.30 1,553.85 3,034.2K
10:37 1,553.75 1,553.82 1,553.49 1,553.49 1,393.6K
10:38 1,553.81 1,554.22 1,553.81 1,554.22 803.3K
10:39 1,554.34 1,554.34 1,553.91 1,553.91 855.0K
10:40 1,553.73 1,553.73 1,553.45 1,553.68 1,408.7K
10:41 1,553.68 1,554.01 1,553.68 1,554.01 891.7K
10:42 1,553.87 1,553.95 1,553.75 1,553.95 1,507.2K
10:43 1,554.03 1,554.05 1,553.90 1,554.05 2,009.7K
10:44 1,553.99 1,554.15 1,553.84 1,554.15 383.5K
10:45 1,553.70 1,553.82 1,553.70 1,553.82 1,309.9K
10:46 1,553.91 1,554.56 1,553.91 1,554.56 1,113.8K
10:47 1,554.63 1,554.63 1,554.39 1,554.39 672.2K
10:48 1,554.34 1,554.34 1,554.13 1,554.32 1,859.4K
10:49 1,554.17 1,554.71 1,554.17 1,554.71 1,327.6K
10:50 1,554.25 1,554.46 1,554.25 1,554.30 722.5K
10:51 1,554.30 1,554.51 1,554.25 1,554.25 2,973.6K
10:52 1,554.19 1,554.19 1,554.17 1,554.17 1,282.4K
10:53 1,554.15 1,554.86 1,554.15 1,554.86 11,867.8K
10:54 1,554.93 1,555.12 1,554.93 1,555.06 1,706.4K
10:55 1,554.87 1,554.87 1,554.49 1,554.77 555.7K
10:56 1,554.71 1,554.80 1,554.61 1,554.67 675.5K
10:57 1,554.35 1,554.37 1,554.26 1,554.26 2,113.2K
10:58 1,554.28 1,554.70 1,554.28 1,554.70 1,031.8K
10:59 1,554.79 1,555.07 1,554.79 1,555.07 1,279.2K
11:00 1,555.07 1,555.07 1,554.87 1,554.95 741.6K
11:01 1,554.82 1,555.05 1,554.70 1,554.70 1,146.5K
11:02 1,554.70 1,555.18 1,554.70 1,555.09 600.9K
11:03 1,555.15 1,555.16 1,554.77 1,554.77 1,196.5K
11:04 1,554.59 1,554.94 1,554.59 1,554.94 335.7K
11:05 1,554.89 1,554.91 1,554.85 1,554.88 965.2K
11:06 1,554.79 1,555.05 1,554.79 1,555.05 964.5K
11:07 1,554.89 1,554.89 1,554.71 1,554.72 1,829.9K
11:08 1,554.81 1,554.81 1,554.50 1,554.50 3,893.7K
11:09 1,554.52 1,554.52 1,554.27 1,554.48 960.4K
11:10 1,554.44 1,554.44 1,554.09 1,554.09 1,148.8K
11:11 1,554.08 1,554.56 1,554.08 1,554.56 439.0K
11:12 1,554.21 1,554.21 1,553.89 1,553.89 3,101.0K
11:13 1,553.78 1,553.78 1,553.42 1,553.55 1,838.9K
11:14 1,553.68 1,553.68 1,553.51 1,553.53 1,394.6K
11:15 1,553.53 1,553.61 1,553.19 1,553.19 1,070.2K
11:16 1,553.33 1,553.59 1,552.87 1,552.87 1,252.4K
11:17 1,553.02 1,553.24 1,553.02 1,553.10 326.3K
11:18 1,553.22 1,553.45 1,553.07 1,553.07 1,029.1K
11:19 1,553.18 1,553.58 1,553.18 1,553.58 2,171.4K
11:20 1,554.07 1,554.07 1,553.76 1,553.76 2,059.4K
11:21 1,553.83 1,553.96 1,553.73 1,553.73 429.8K
11:22 1,553.35 1,553.35 1,552.60 1,552.60 485.2K
11:23 1,552.75 1,553.43 1,552.72 1,553.43 270.4K
11:24 1,553.17 1,553.22 1,553.09 1,553.09 951.4K
11:25 1,552.99 1,552.99 1,552.78 1,552.92 2,482.7K
11:26 1,552.69 1,552.98 1,552.69 1,552.70 977.5K
11:27 1,552.48 1,552.90 1,552.48 1,552.90 1,524.8K
11:28 1,552.93 1,552.99 1,552.84 1,552.98 605.2K
11:29 1,552.90 1,553.07 1,552.87 1,552.87 518.3K
11:30 1,553.20 1,553.20 1,552.55 1,552.55 1,397.9K
11:31 1,552.61 1,552.79 1,552.42 1,552.42 1,086.1K
11:32 1,552.20 1,552.74 1,552.20 1,552.74 817.5K
11:33 1,552.65 1,552.71 1,552.63 1,552.71 3,083.7K
11:34 1,552.52 1,552.55 1,552.50 1,552.55 3,175.7K
11:35 1,552.76 1,552.87 1,552.74 1,552.87 1,270.8K
11:36 1,553.01 1,553.09 1,552.91 1,553.04 1,026.4K
11:37 1,552.71 1,553.08 1,552.71 1,553.08 457.0K
11:38 1,553.16 1,553.29 1,552.98 1,553.18 639.9K
11:39 1,553.34 1,553.57 1,553.34 1,553.47 1,728.3K
11:40 1,553.73 1,553.99 1,553.73 1,553.88 1,045.6K
11:41 1,553.83 1,553.89 1,553.50 1,553.50 873.0K
11:42 1,553.48 1,553.56 1,553.35 1,553.35 854.9K
11:43 1,551.84 1,552.05 1,551.81 1,552.05 2,511.4K
11:44 1,551.76 1,551.95 1,551.76 1,551.88 5,379.4K
11:45 1,552.15 1,552.15 1,551.63 1,551.63 3,051.1K
11:46 1,550.98 1,550.98 1,550.66 1,550.98 5,706.2K
11:47 1,551.23 1,551.62 1,551.23 1,551.52 4,975.6K
11:48 1,551.42 1,551.99 1,551.38 1,551.99 3,443.7K
11:49 1,552.56 1,552.56 1,552.27 1,552.35 1,516.5K
11:50 1,552.58 1,552.64 1,552.46 1,552.64 661.8K
11:51 1,552.69 1,552.84 1,552.42 1,552.52 896.3K
11:52 1,552.42 1,552.75 1,552.42 1,552.75 177.6K
11:53 1,552.79 1,553.03 1,552.79 1,553.03 100.8K
11:54 1,552.93 1,552.97 1,552.70 1,552.70 1,071.0K
11:55 1,552.83 1,552.83 1,552.79 1,552.83 463.0K
11:56 1,553.28 1,554.03 1,553.28 1,554.03 885.2K
11:57 1,553.85 1,553.89 1,553.46 1,553.46 146.3K
11:58 1,553.28 1,553.28 1,553.21 1,553.21 921.7K
11:59 1,553.16 1,553.16 1,552.96 1,552.96 613.6K
12:00 1,552.85 1,553.16 1,552.85 1,552.95 1,951.5K
12:01 1,552.53 1,552.82 1,552.53 1,552.69 657.9K
12:02 1,552.89 1,553.39 1,552.89 1,553.39 857.8K
12:03 1,553.39 1,553.39 1,552.83 1,552.83 312.7K
12:04 1,552.74 1,552.74 1,552.58 1,552.67 327.3K
12:05 1,552.80 1,552.94 1,552.77 1,552.77 5,340.6K
12:06 1,552.74 1,553.22 1,552.72 1,553.22 2,655.0K
12:07 1,553.17 1,553.27 1,553.17 1,553.22 858.6K
12:08 1,553.56 1,553.72 1,553.56 1,553.72 1,516.3K
12:09 1,553.74 1,553.85 1,553.48 1,553.76 326.9K
12:10 1,553.59 1,553.72 1,553.56 1,553.56 664.5K
12:11 1,553.69 1,553.69 1,553.36 1,553.41 309.7K
12:12 1,553.32 1,553.32 1,553.16 1,553.16 1,830.4K
12:13 1,553.25 1,553.38 1,553.09 1,553.10 4,371.6K
12:14 1,553.50 1,553.50 1,553.37 1,553.48 680.2K
12:15 1,553.41 1,553.50 1,553.36 1,553.37 1,073.8K
12:16 1,553.41 1,553.60 1,553.41 1,553.57 2,073.0K
12:17 1,553.78 1,553.86 1,553.62 1,553.79 15,412.2K
12:18 1,554.03 1,554.03 1,553.92 1,554.03 2,007.5K
12:19 1,554.16 1,554.43 1,554.15 1,554.43 1,634.3K
12:20 1,554.43 1,554.43 1,554.33 1,554.33 1,468.6K
12:21 1,554.30 1,554.35 1,554.21 1,554.21 1,347.4K
12:22 1,554.31 1,554.78 1,554.31 1,554.78 2,770.7K
12:23 1,554.78 1,554.80 1,554.71 1,554.80 761.4K
12:24 1,554.40 1,554.70 1,554.40 1,554.70 8,420.0K
12:25 1,554.78 1,554.95 1,554.78 1,554.91 1,792.7K
12:26 1,554.89 1,554.89 1,554.59 1,554.88 1,083.5K
12:27 1,554.80 1,554.91 1,554.76 1,554.76 4,409.9K
12:28 1,554.83 1,555.01 1,554.83 1,555.01 1,553.4K
12:29 1,555.05 1,555.31 1,555.05 1,555.27 1,401.5K
12:30 1,555.33 1,555.36 1,555.18 1,555.18 987.8K
12:31 1,555.25 1,555.25 1,554.97 1,554.97 854.4K
12:32 1,554.98 1,555.02 1,554.83 1,554.83 1,938.7K
12:33 1,555.03 1,555.10 1,555.01 1,555.01 747.7K
12:34 1,555.12 1,555.17 1,555.03 1,555.03 1,073.6K
12:35 1,554.93 1,554.93 1,554.59 1,554.59 1,603.5K
12:36 1,554.63 1,554.63 1,554.36 1,554.36 1,009.3K
12:37 1,554.55 1,554.55 1,554.26 1,554.37 1,931.5K
12:38 1,554.42 1,554.86 1,554.32 1,554.86 2,814.1K
12:39 1,554.85 1,554.98 1,554.80 1,554.94 1,267.4K
12:40 1,554.99 1,555.05 1,554.99 1,555.02 1,453.4K
12:41 1,555.01 1,555.01 1,554.78 1,554.97 885.2K
12:42 1,554.90 1,555.42 1,554.90 1,555.32 1,245.8K
12:43 1,555.36 1,555.36 1,555.30 1,555.35 1,553.3K
12:44 1,555.51 1,555.63 1,555.44 1,555.53 1,404.1K
12:45 1,555.54 1,555.54 1,555.31 1,555.45 2,927.7K
12:46 1,555.46 1,555.74 1,555.46 1,555.51 1,122.9K
12:47 1,555.49 1,555.52 1,555.16 1,555.42 917.0K
12:48 1,555.68 1,555.87 1,555.61 1,555.61 3,943.6K
12:49 1,554.84 1,554.84 1,554.49 1,554.49 2,907.7K
12:50 1,554.68 1,554.89 1,554.67 1,554.89 844.4K
12:51 1,554.93 1,554.93 1,554.70 1,554.72 811.4K
12:52 1,554.76 1,554.91 1,554.48 1,554.91 1,484.5K
12:53 1,555.02 1,555.02 1,554.78 1,554.78 759.8K
12:54 1,554.68 1,554.81 1,554.62 1,554.62 1,065.2K
12:55 1,554.49 1,554.85 1,554.45 1,554.85 1,669.6K
12:56 1,554.84 1,554.85 1,554.56 1,554.85 1,259.8K
12:57 1,554.67 1,555.03 1,554.60 1,554.90 1,507.9K
12:58 1,555.10 1,555.10 1,554.65 1,554.65 1,266.9K
12:59 1,554.58 1,555.09 1,554.56 1,555.09 1,019.5K
13:00 1,555.02 1,555.02 1,554.75 1,554.79 2,897.3K
13:01 1,554.82 1,555.02 1,554.78 1,555.02 1,766.7K
13:02 1,555.02 1,555.22 1,555.02 1,555.22 3,561.0K
13:03 1,555.14 1,555.36 1,555.14 1,555.34 3,879.4K
13:04 1,555.51 1,555.72 1,555.51 1,555.72 1,142.0K
13:05 1,555.70 1,555.86 1,555.70 1,555.86 1,273.2K
13:06 1,555.81 1,555.81 1,555.70 1,555.70 1,549.9K
13:07 1,555.69 1,555.71 1,555.56 1,555.56 3,458.4K
13:08 1,555.51 1,555.57 1,555.34 1,555.37 1,452.4K
13:09 1,555.60 1,555.60 1,555.38 1,555.38 1,156.3K
13:10 1,555.55 1,555.58 1,555.35 1,555.35 1,589.4K
13:11 1,555.28 1,555.39 1,555.04 1,555.39 1,466.3K
13:12 1,555.29 1,555.29 1,555.03 1,555.21 1,265.8K
13:13 1,554.89 1,554.89 1,554.41 1,554.41 1,661.5K
13:14 1,554.54 1,554.54 1,554.19 1,554.19 5,159.0K
13:15 1,554.49 1,554.62 1,554.43 1,554.43 1,181.9K
13:16 1,554.49 1,554.49 1,554.33 1,554.33 1,213.2K
13:17 1,554.02 1,554.23 1,554.02 1,554.23 1,354.4K
13:18 1,554.73 1,554.73 1,554.26 1,554.26 1,500.6K
13:19 1,554.48 1,554.53 1,554.37 1,554.37 998.6K
13:20 1,554.46 1,554.46 1,552.66 1,552.66 15,649.4K
13:21 1,552.36 1,552.68 1,551.41 1,551.41 6,115.5K
13:22 1,551.33 1,551.74 1,551.33 1,551.74 4,255.9K
13:23 1,551.98 1,552.14 1,551.73 1,551.99 1,426.9K
13:24 1,552.06 1,552.06 1,551.80 1,551.95 1,026.4K
13:25 1,552.11 1,552.13 1,552.07 1,552.08 1,081.4K
13:26 1,552.21 1,552.78 1,552.21 1,552.78 1,206.9K
13:27 1,552.71 1,552.71 1,552.40 1,552.40 943.0K
13:28 1,552.43 1,552.65 1,552.41 1,552.56 2,018.1K
13:29 1,552.60 1,552.69 1,551.66 1,551.66 1,530.2K
13:30 1,551.26 1,551.26 1,550.99 1,550.99 11,017.0K
13:31 1,550.98 1,551.07 1,550.67 1,550.67 2,024.0K
13:32 1,550.53 1,550.53 1,549.94 1,549.94 9,496.5K
13:33 1,549.93 1,549.93 1,549.41 1,549.41 7,375.4K
13:34 1,549.39 1,549.47 1,549.35 1,549.35 1,524.0K
13:35 1,548.95 1,549.43 1,548.95 1,549.43 2,026.8K
13:36 1,549.76 1,549.94 1,549.71 1,549.71 1,793.4K
13:37 1,549.75 1,549.75 1,549.39 1,549.39 954.9K
13:38 1,549.54 1,550.02 1,549.54 1,550.02 1,939.2K
13:39 1,550.07 1,550.35 1,550.07 1,550.26 1,323.4K
13:40 1,550.40 1,550.40 1,550.06 1,550.06 4,027.8K
13:41 1,550.13 1,550.13 1,549.96 1,549.98 78.6K
13:42 1,550.06 1,550.06 1,549.97 1,550.06 159.3K
13:43 1,550.01 1,550.19 1,549.62 1,549.62 1,679.9K
13:44 1,549.59 1,549.73 1,549.59 1,549.61 1,599.8K
13:45 1,549.56 1,550.33 1,549.56 1,550.33 1,415.1K
13:46 1,550.43 1,550.43 1,549.16 1,549.16 1,577.1K
13:47 1,549.41 1,549.99 1,549.41 1,549.82 1,127.1K
13:48 1,549.30 1,549.54 1,549.30 1,549.34 741.0K
13:49 1,549.30 1,549.48 1,549.19 1,549.19 1,618.6K
13:50 1,549.41 1,549.41 1,548.84 1,548.84 1,000.5K
13:51 1,548.92 1,548.92 1,548.82 1,548.82 838.0K
13:52 1,548.91 1,549.77 1,548.91 1,549.77 973.4K
13:53 1,549.61 1,549.61 1,549.41 1,549.59 977.7K
13:54 1,549.77 1,549.89 1,549.75 1,549.76 1,135.3K
13:55 1,549.69 1,549.70 1,549.53 1,549.61 864.7K
13:56 1,549.53 1,549.53 1,549.33 1,549.34 1,106.5K
13:57 1,549.39 1,549.63 1,549.39 1,549.52 311.1K
13:58 1,549.72 1,549.79 1,549.47 1,549.79 252.0K
13:59 1,549.79 1,549.79 1,549.58 1,549.58 418.0K
14:00 1,549.44 1,549.62 1,549.42 1,549.62 1,871.1K
14:01 1,549.83 1,550.03 1,549.78 1,550.03 145.7K
14:02 1,550.02 1,550.02 1,549.74 1,549.74 684.7K
14:03 1,549.83 1,549.83 1,549.76 1,549.81 281.5K
14:04 1,549.85 1,549.85 1,549.45 1,549.45 1,823.8K
14:05 1,549.77 1,549.87 1,549.51 1,549.87 261.2K
14:06 1,549.87 1,549.87 1,549.64 1,549.64 1,168.8K
14:07 1,549.37 1,549.37 1,549.16 1,549.23 1,999.4K
14:08 1,549.12 1,549.22 1,548.68 1,548.68 2,602.9K
14:09 1,548.86 1,548.86 1,548.48 1,548.48 5,719.6K
14:10 1,548.48 1,548.48 1,548.17 1,548.17 893.7K
14:11 1,548.15 1,548.25 1,548.05 1,548.05 112.9K
14:12 1,548.25 1,548.31 1,548.11 1,548.11 305.0K
14:13 1,547.81 1,547.81 1,547.61 1,547.70 531.0K
14:14 1,547.55 1,547.55 1,547.37 1,547.37 2,225.9K
14:15 1,547.14 1,547.21 1,546.60 1,546.60 7,625.5K
14:16 1,546.24 1,546.24 1,545.58 1,545.79 2,472.1K
14:17 1,546.14 1,546.55 1,546.14 1,546.55 1,287.9K
14:18 1,546.85 1,546.85 1,546.52 1,546.74 727.9K
14:19 1,546.80 1,546.90 1,546.30 1,546.54 1,913.0K
14:20 1,546.52 1,546.56 1,546.26 1,546.27 1,334.9K
14:21 1,546.46 1,546.66 1,546.46 1,546.59 1,121.0K
14:22 1,546.37 1,547.36 1,546.37 1,547.36 9,873.8K
14:23 1,547.50 1,547.50 1,547.11 1,547.11 8,810.3K
14:24 1,547.31 1,547.31 1,546.95 1,546.95 2,818.9K
14:25 1,547.03 1,547.06 1,546.87 1,546.87 647.2K
14:26 1,546.97 1,546.97 1,544.59 1,544.59 20,666.5K
14:27 1,544.70 1,544.70 1,544.27 1,544.34 4,523.9K
14:28 1,544.34 1,544.34 1,543.74 1,543.74 5,631.9K
14:29 1,543.72 1,543.72 1,543.40 1,543.40 9,232.9K
14:30 1,543.32 1,543.32 1,542.53 1,542.53 3,922.2K
14:31 1,542.02 1,542.86 1,542.02 1,542.86 2,996.6K
14:32 1,543.46 1,543.51 1,543.37 1,543.44 5,642.0K
14:33 1,543.59 1,543.59 1,542.67 1,542.83 1,783.2K
14:34 1,542.88 1,543.38 1,542.88 1,543.36 748.7K
14:35 1,543.12 1,543.33 1,543.06 1,543.33 2,107.2K
14:36 1,543.49 1,544.03 1,543.49 1,544.03 1,777.2K
14:37 1,544.26 1,544.70 1,544.26 1,544.40 1,106.6K
14:38 1,544.91 1,545.05 1,544.75 1,545.05 4,527.5K
14:39 1,545.98 1,545.98 1,545.70 1,545.70 735.7K
14:40 1,545.10 1,545.10 1,544.37 1,544.37 1,681.6K
14:41 1,544.50 1,544.60 1,544.02 1,544.02 1,374.5K
14:42 1,543.52 1,544.33 1,543.52 1,544.33 1,740.9K
14:43 1,544.30 1,544.30 1,543.60 1,544.08 1,247.2K
14:44 1,544.25 1,544.60 1,544.05 1,544.60 1,251.4K
14:45 1,544.86 1,544.86 1,544.47 1,544.47 394.6K
14:46 1,544.43 1,544.45 1,544.04 1,544.45 196.4K
14:47 1,544.64 1,545.87 1,544.40 1,545.87 4,995.4K
14:48 1,546.38 1,546.38 1,546.15 1,546.25 2,700.2K
14:49 1,546.40 1,546.86 1,546.40 1,546.82 3,296.7K
14:50 1,546.84 1,547.10 1,546.84 1,547.10 746.3K
14:51 1,547.08 1,547.45 1,547.05 1,547.45 1,462.4K
14:52 1,547.32 1,547.32 1,546.96 1,547.10 889.4K
14:53 1,547.13 1,547.95 1,547.13 1,547.95 1,562.5K
14:54 1,548.02 1,548.02 1,547.71 1,547.71 104.0K
14:55 1,547.64 1,547.68 1,546.90 1,546.90 1,002.3K
14:56 1,546.64 1,546.85 1,546.52 1,546.52 986.7K
14:57 1,546.67 1,546.90 1,546.67 1,546.90 877.3K
14:58 1,547.15 1,547.39 1,547.15 1,547.22 739.7K
14:59 1,547.39 1,547.39 1,547.10 1,547.29 112.8K
15:00 1,547.19 1,547.55 1,547.19 1,547.39 607.4K
15:01 1,547.61 1,547.64 1,547.51 1,547.64 617.1K
15:02 1,547.39 1,549.21 1,547.39 1,548.97 2,151.9K
15:03 1,548.98 1,551.92 1,548.98 1,551.92 5,344.0K
15:04 1,551.37 1,551.37 1,550.78 1,550.83 3,790.7K
15:05 1,550.70 1,551.30 1,550.70 1,551.30 851.3K
15:06 1,551.54 1,551.54 1,551.22 1,551.35 1,332.3K
15:07 1,551.21 1,551.21 1,550.98 1,551.02 1,336.6K
15:08 1,551.17 1,551.17 1,550.90 1,551.15 844.8K
15:09 1,551.01 1,551.49 1,551.01 1,551.40 2,087.5K
15:10 1,551.99 1,551.99 1,551.85 1,551.85 2,297.1K
15:11 1,551.95 1,551.95 1,551.02 1,551.02 1,399.2K
15:12 1,550.85 1,550.85 1,550.50 1,550.50 2,092.8K
15:13 1,550.52 1,550.63 1,550.49 1,550.52 808.1K
15:14 1,550.28 1,550.38 1,549.93 1,549.93 2,488.7K
15:15 1,550.14 1,550.62 1,550.14 1,550.62 3,653.2K
15:16 1,550.35 1,550.44 1,550.35 1,550.39 1,568.7K
15:17 1,550.07 1,550.29 1,550.04 1,550.04 418.5K
15:18 1,550.06 1,550.18 1,549.98 1,549.98 1,482.5K
15:19 1,550.06 1,550.06 1,549.19 1,549.19 3,332.1K
15:20 1,549.38 1,549.56 1,549.35 1,549.56 826.5K
15:21 1,549.79 1,549.94 1,549.77 1,549.94 142.3K
15:22 1,549.71 1,549.79 1,549.63 1,549.66 478.5K
15:23 1,549.86 1,550.15 1,549.86 1,550.15 366.9K
15:24 1,550.19 1,550.29 1,550.19 1,550.29 100.6K
15:25 1,550.19 1,550.23 1,549.99 1,550.08 1,429.4K
15:26 1,550.20 1,550.20 1,550.04 1,550.04 199.4K
15:27 1,549.98 1,550.03 1,549.23 1,549.23 2,095.8K
15:28 1,549.05 1,549.38 1,548.65 1,548.65 1,194.9K
15:29 1,548.28 1,548.52 1,548.28 1,548.52 765.9K
15:30 1,548.63 1,548.63 1,548.19 1,548.19 869.6K
15:31 1,548.39 1,548.65 1,548.39 1,548.65 358.5K
15:32 1,548.61 1,548.75 1,548.48 1,548.75 193.9K
15:33 1,547.74 1,548.22 1,547.68 1,548.22 2,085.9K
15:34 1,548.63 1,548.74 1,548.29 1,548.74 630.5K
15:35 1,548.78 1,548.89 1,548.49 1,548.49 345.1K
15:36 1,548.33 1,548.41 1,548.21 1,548.41 262.7K
15:37 1,548.38 1,548.38 1,548.29 1,548.29 361.4K
15:38 1,548.29 1,548.38 1,548.04 1,548.17 991.6K
15:39 1,548.10 1,548.14 1,547.58 1,547.58 2,006.8K
15:40 1,547.61 1,547.95 1,547.61 1,547.94 439.6K
15:41 1,547.94 1,548.55 1,547.94 1,548.48 1,300.6K
15:42 1,548.50 1,548.74 1,548.50 1,548.74 332.3K
15:43 1,548.84 1,548.89 1,548.76 1,548.89 334.5K
15:44 1,548.97 1,549.07 1,548.97 1,549.07 219.4K
15:45 1,548.82 1,548.82 1,548.67 1,548.73 175.4K
15:46 1,549.03 1,549.08 1,548.99 1,548.99 823.7K
15:47 1,549.06 1,549.24 1,548.97 1,548.97 428.6K
15:48 1,549.38 1,549.48 1,549.21 1,549.21 777.1K
15:49 1,549.07 1,549.49 1,549.07 1,549.31 511.6K
15:50 1,549.39 1,549.49 1,549.39 1,549.43 1,266.4K
15:51 1,549.53 1,549.65 1,549.23 1,549.24 344.7K
15:52 1,547.37 1,547.72 1,547.37 1,547.72 1,578.4K
15:53 1,547.12 1,547.31 1,547.12 1,547.23 3,292.1K
15:54 1,547.21 1,547.57 1,547.21 1,547.57 640.7K
15:55 1,547.26 1,547.61 1,547.26 1,547.61 336.0K
15:56 1,547.61 1,547.92 1,547.61 1,547.83 289.0K
15:57 1,547.91 1,547.91 1,546.66 1,546.66 978.5K
15:58 1,546.25 1,546.43 1,546.24 1,546.38 2,257.4K
15:59 1,546.45 1,546.79 1,546.28 1,546.28 2,196.7K
16:00 1,546.18 1,546.38 1,546.01 1,546.38 1,459.1K
16:01 1,546.10 1,546.18 1,546.08 1,546.08 1,271.5K
16:02 1,546.17 1,546.67 1,546.17 1,546.67 2,686.9K
16:03 1,546.46 1,546.90 1,546.46 1,546.74 670.5K
16:04 1,546.80 1,546.80 1,546.46 1,546.72 1,942.5K
16:05 1,546.51 1,546.62 1,546.49 1,546.54 1,027.4K
16:06 1,546.62 1,546.62 1,546.36 1,546.39 820.8K
16:07 1,546.31 1,547.16 1,546.31 1,546.87 1,077.0K
16:08 1,546.90 1,546.90 1,546.53 1,546.53 553.9K
16:09 1,546.40 1,546.40 1,546.18 1,546.18 510.7K
16:10 1,546.22 1,546.22 1,545.04 1,545.04 2,950.0K
16:11 1,544.91 1,545.06 1,544.91 1,545.00 1,073.3K
16:12 1,545.69 1,546.65 1,545.69 1,545.73 9,753.5K
16:13 1,545.80 1,546.67 1,545.80 1,546.67 1,751.2K
16:14 1,546.67 1,546.80 1,546.24 1,546.80 1,032.9K
16:15 1,547.94 1,549.08 1,547.94 1,549.08 4,377.3K
16:16 1,549.23 1,549.44 1,549.23 1,549.41 1,641.9K
16:17 1,549.64 1,550.13 1,549.64 1,550.00 2,316.6K
16:18 1,549.92 1,550.38 1,548.55 1,548.55 4,193.0K
16:19 1,548.33 1,548.45 1,548.23 1,548.23 974.5K
16:20 1,548.15 1,548.27 1,548.15 1,548.27 1,068.7K
16:21 1,548.03 1,548.03 1,547.71 1,547.71 1,161.7K
16:22 1,547.49 1,547.76 1,547.27 1,547.27 2,032.0K
16:23 1,547.53 1,547.53 1,547.28 1,547.28 1,113.5K
16:24 1,547.43 1,547.43 1,547.06 1,547.43 604.1K
16:25 1,547.47 1,547.47 1,547.01 1,547.01 1,164.0K
16:26 1,547.37 1,547.37 1,546.65 1,546.75 3,282.0K
16:27 1,546.89 1,546.93 1,546.85 1,546.93 271.7K
16:28 1,547.48 1,547.70 1,547.40 1,547.40 1,097.8K
16:29 1,547.51 1,548.08 1,547.46 1,547.99 1,364.0K
16:30 1,547.92 1,547.92 1,547.87 1,547.87 513.3K
16:31 1,548.06 1,548.15 1,548.06 1,548.15 1,600.9K
16:32 1,548.47 1,548.47 1,548.25 1,548.31 314.6K
16:33 1,548.24 1,548.81 1,548.24 1,548.81 1,193.4K
16:34 1,548.82 1,549.22 1,548.82 1,549.22 973.0K
16:35 1,549.17 1,550.50 1,549.17 1,550.50 2,265.8K
16:36 1,550.36 1,550.62 1,550.36 1,550.37 513.1K
16:37 1,550.37 1,550.54 1,550.37 1,550.50 1,697.6K
16:38 1,550.40 1,550.40 1,550.24 1,550.24 680.1K
16:39 1,550.27 1,550.65 1,550.27 1,550.51 1,606.6K
16:40 1,550.70 1,551.39 1,550.70 1,551.05 2,263.1K
16:41 1,551.09 1,551.83 1,550.76 1,551.83 2,704.7K
16:42 1,552.13 1,552.36 1,551.87 1,552.36 2,056.2K
16:43 1,552.69 1,552.69 1,552.34 1,552.43 1,570.4K
16:44 1,552.27 1,552.74 1,552.27 1,552.42 3,668.4K
16:45 1,552.00 1,552.40 1,552.00 1,552.38 1,611.3K
16:46 1,552.33 1,552.36 1,552.10 1,552.30 912.7K
16:47 1,552.39 1,552.82 1,552.31 1,552.31 778.7K
16:48 1,552.08 1,552.29 1,552.08 1,552.10 375.1K
16:49 1,552.23 1,552.39 1,552.23 1,552.39 642.8K
16:50 1,552.39 1,552.55 1,552.39 1,552.47 858.1K
16:51 1,552.45 1,552.53 1,552.39 1,552.39 275.5K
16:52 1,552.00 1,552.00 1,551.79 1,551.93 842.3K
16:53 1,551.80 1,551.80 1,549.95 1,550.27 3,550.8K
16:54 1,550.37 1,550.97 1,550.37 1,550.85 1,960.9K
16:55 1,550.82 1,550.83 1,550.65 1,550.65 495.5K
16:56 1,550.45 1,550.68 1,549.89 1,549.89 564.1K
16:57 1,549.43 1,549.74 1,549.43 1,549.73 1,064.4K
16:58 1,549.88 1,549.88 1,549.70 1,549.87 1,329.6K
16:59 1,549.81 1,549.81 1,549.04 1,549.04 4,244.8K
17:00 1,549.20 1,549.98 1,549.20 1,549.98 797.1K
17:01 1,550.00 1,550.10 1,549.87 1,550.10 582.6K
17:02 1,549.90 1,550.39 1,549.90 1,550.07 294.8K
17:03 1,550.26 1,550.26 1,549.89 1,550.17 250.6K
17:04 1,550.20 1,550.20 1,547.89 1,547.89 4,057.0K
17:05 1,548.00 1,548.32 1,547.87 1,548.32 1,669.5K
17:06 1,548.29 1,548.34 1,548.15 1,548.15 326.4K
17:07 1,548.12 1,548.21 1,548.12 1,548.21 184.2K
17:08 1,548.13 1,549.27 1,548.13 1,549.10 1,237.7K
17:09 1,549.36 1,549.54 1,549.36 1,549.54 64.9K
17:10 1,549.54 1,549.84 1,549.45 1,549.84 512.2K
17:11 1,549.92 1,549.92 1,549.60 1,549.82 1,008.2K
17:12 1,550.89 1,551.14 1,550.89 1,550.94 600.3K
17:13 1,550.59 1,550.74 1,550.57 1,550.57 496.1K
17:14 1,550.50 1,550.50 1,550.21 1,550.26 628.1K
17:15 1,550.51 1,550.63 1,550.46 1,550.62 1,252.9K
17:16 1,550.62 1,550.65 1,550.38 1,550.39 278.9K
17:17 1,550.17 1,550.29 1,550.16 1,550.16 1,819.3K
17:18 1,550.33 1,550.41 1,550.32 1,550.32 447.3K
17:19 1,550.35 1,550.63 1,550.30 1,550.61 1,116.4K
17:20 1,550.54 1,550.83 1,550.54 1,550.66 369.1K
17:21 1,551.51 1,551.81 1,551.51 1,551.81 842.5K
17:22 1,551.83 1,551.83 1,551.10 1,551.10 535.4K
17:23 1,551.03 1,551.23 1,550.93 1,551.23 686.5K
17:24 1,551.02 1,551.02 1,550.25 1,550.88 1,376.0K
17:25 1,550.85 1,551.74 1,550.85 1,551.74 1,581.1K
17:26 1,551.90 1,551.90 1,551.45 1,551.45 845.1K
17:27 1,551.45 1,555.38 1,551.45 1,555.38 4,948.3K
17:28 1,555.69 1,557.24 1,555.69 1,556.89 12,578.0K
17:29 1,556.85 1,556.85 1,555.09 1,555.43 3,653.7K
17:30 1,555.14 1,555.31 1,555.14 1,555.31 8,336.1K
17:31 1,555.40 1,555.43 1,555.32 1,555.32 2,684.1K
17:32 1,555.10 1,555.33 1,554.75 1,555.33 1,893.6K
17:33 1,555.16 1,555.62 1,555.01 1,555.52 957.6K
17:34 1,555.19 1,555.44 1,555.19 1,555.37 405.3K
17:35 1,555.02 1,555.02 1,554.17 1,554.25 1,671.1K
17:36 1,554.29 1,554.84 1,554.23 1,554.71 1,360.2K
17:37 1,554.54 1,555.58 1,554.54 1,555.20 1,219.5K
17:38 1,554.99 1,555.52 1,554.99 1,555.52 321.9K
17:39 1,555.39 1,555.57 1,555.08 1,555.08 1,995.9K
17:40 1,554.70 1,556.51 1,554.70 1,556.51 2,621.8K
17:41 1,556.70 1,557.55 1,556.69 1,557.55 4,335.4K
17:42 1,557.42 1,558.20 1,557.42 1,557.77 4,891.5K
17:43 1,557.94 1,558.21 1,557.94 1,558.21 645.1K
17:44 1,558.43 1,559.39 1,558.43 1,559.39 3,993.5K
17:45 1,559.62 1,560.37 1,559.62 1,560.37 5,937.9K
17:46 1,560.22 1,560.32 1,559.70 1,560.00 4,525.0K
17:47 1,560.01 1,560.08 1,559.31 1,560.08 3,871.0K
17:48 1,559.78 1,559.89 1,559.45 1,559.45 1,671.3K
17:49 1,559.59 1,559.59 1,558.97 1,559.51 3,471.6K
17:50 1,559.62 1,560.32 1,559.62 1,560.32 3,590.0K
17:51 1,560.48 1,560.48 1,559.96 1,559.96 3,940.9K
17:52 1,560.00 1,560.00 1,559.63 1,559.63 910.5K
17:53 1,560.09 1,560.09 1,559.92 1,560.04 278.0K
17:54 1,560.03 1,560.14 1,559.92 1,560.04 822.1K
17:55 1,560.13 1,560.48 1,559.89 1,560.48 1,007.9K
17:56 1,560.60 1,561.17 1,560.60 1,560.78 2,154.8K
17:57 1,561.50 1,562.46 1,561.50 1,562.46 2,386.0K
17:58 1,562.23 1,562.36 1,561.89 1,562.36 9,803.8K
17:59 1,562.06 1,562.10 1,561.63 1,561.63 4,710.6K
18:00 1,561.77 1,562.69 1,561.77 1,562.69 2,361.2K
18:01 1,562.23 1,562.59 1,561.43 1,561.43 2,596.7K
18:02 1,561.43 1,561.85 1,561.43 1,561.85 3,112.1K
18:03 1,561.74 1,561.74 1,561.38 1,561.57 908.5K
18:04 1,561.65 1,561.65 1,560.89 1,560.93 3,208.1K
18:05 1,560.95 1,561.67 1,560.95 1,561.67 1,928.5K
18:06 1,561.41 1,561.46 1,561.38 1,561.46 1,114.9K
18:07 1,560.66 1,560.80 1,560.52 1,560.52 5,061.7K
18:08 1,560.64 1,561.01 1,560.64 1,560.83 2,640.7K
18:09 1,561.86 1,562.17 1,561.68 1,562.17 2,790.2K
18:10 1,562.21 1,562.94 1,562.21 1,562.77 1,968.6K
18:11 1,562.68 1,562.68 1,562.38 1,562.38 1,987.0K
18:12 1,562.14 1,562.33 1,562.14 1,562.33 2,777.0K
18:13 1,562.19 1,562.27 1,562.17 1,562.17 1,889.7K
18:14 1,561.99 1,562.47 1,561.99 1,562.47 971.9K
18:15 1,562.46 1,563.20 1,562.46 1,563.20 2,047.3K
18:16 1,563.03 1,563.63 1,563.01 1,563.01 1,448.0K
18:17 1,562.89 1,562.89 1,562.40 1,562.42 1,108.7K
18:18 1,562.49 1,563.26 1,562.31 1,563.22 6,984.6K
18:19 1,563.03 1,563.08 1,562.91 1,562.91 3,614.4K
18:20 1,562.59 1,562.81 1,562.59 1,562.74 1,825.3K
18:21 1,562.89 1,563.43 1,562.89 1,563.43 1,845.2K
18:22 1,563.87 1,564.15 1,563.87 1,563.95 1,973.5K
18:23 1,563.82 1,564.59 1,563.82 1,564.59 2,676.8K
18:24 1,564.56 1,565.17 1,564.56 1,565.11 6,835.2K
18:25 1,564.68 1,564.68 1,563.86 1,563.86 3,205.9K
18:26 1,563.86 1,564.47 1,563.86 1,564.47 3,883.8K
18:27 1,564.61 1,564.75 1,564.43 1,564.75 5,976.6K
18:28 1,564.44 1,565.28 1,564.44 1,565.28 2,270.5K
18:29 1,564.81 1,564.81 1,564.40 1,564.40 1,209.2K
18:30 1,564.74 1,566.46 1,564.74 1,566.46 6,754.1K
18:31 1,566.34 1,566.34 1,565.78 1,565.78 1,827.7K
18:32 1,565.56 1,566.68 1,565.56 1,566.52 3,450.1K
18:33 1,566.25 1,566.69 1,566.24 1,566.67 2,852.3K
18:34 1,566.49 1,567.08 1,566.49 1,567.06 2,302.2K
18:35 1,567.07 1,567.07 1,566.24 1,566.29 2,912.0K
18:36 1,565.76 1,567.07 1,565.76 1,567.07 2,828.7K
18:37 1,567.02 1,567.02 1,566.29 1,566.49 1,495.0K
18:38 1,566.48 1,566.48 1,565.41 1,565.41 1,158.2K
18:39 1,564.97 1,565.12 1,564.71 1,565.12 846.6K
18:40 1,565.77 1,565.77 1,565.77 1,565.77 128.1K
18:51 1,566.34 1,566.34 1,566.34 1,566.34 1,810.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음