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 1,558.43 1,558.43 1,555.18 1,555.18 10,288.8K
09:51 1,555.16 1,555.30 1,553.95 1,554.06 1,150.9K
09:52 1,554.29 1,554.63 1,554.29 1,554.44 551.9K
09:53 1,554.53 1,554.53 1,554.21 1,554.35 489.1K
09:54 1,554.59 1,554.75 1,554.59 1,554.75 3,241.7K
09:55 1,554.76 1,555.09 1,554.76 1,555.09 661.9K
09:56 1,554.96 1,555.42 1,554.96 1,555.39 610.4K
09:57 1,555.54 1,555.56 1,555.24 1,555.24 578.9K
09:58 1,555.44 1,556.14 1,555.44 1,556.14 849.9K
09:59 1,556.20 1,556.52 1,556.20 1,556.52 727.9K
10:00 1,556.62 1,556.62 1,555.82 1,555.84 3,536.8K
10:01 1,555.96 1,555.96 1,555.62 1,555.74 2,624.1K
10:02 1,555.74 1,556.27 1,555.74 1,555.95 4,019.1K
10:03 1,555.94 1,556.34 1,555.94 1,556.34 741.6K
10:04 1,556.23 1,557.26 1,556.23 1,557.26 2,896.5K
10:05 1,557.32 1,557.32 1,556.76 1,556.76 2,371.6K
10:06 1,556.70 1,556.70 1,556.37 1,556.37 732.6K
10:07 1,556.63 1,556.85 1,556.63 1,556.85 2,463.9K
10:08 1,556.44 1,556.44 1,556.26 1,556.26 1,325.2K
10:09 1,556.29 1,556.31 1,555.46 1,555.46 988.0K
10:10 1,555.37 1,555.37 1,555.32 1,555.35 762.6K
10:11 1,555.35 1,555.64 1,555.19 1,555.64 1,398.3K
10:12 1,555.50 1,555.67 1,555.50 1,555.67 895.8K
10:13 1,555.65 1,555.65 1,555.21 1,555.21 860.5K
10:14 1,555.45 1,555.45 1,555.15 1,555.31 974.8K
10:15 1,555.54 1,555.54 1,555.06 1,555.10 1,940.5K
10:16 1,554.90 1,554.90 1,554.32 1,554.32 4,021.4K
10:17 1,554.29 1,554.29 1,553.80 1,553.80 3,340.4K
10:18 1,553.63 1,553.63 1,553.51 1,553.51 5,456.2K
10:19 1,553.32 1,553.67 1,553.18 1,553.18 1,285.6K
10:20 1,553.22 1,553.47 1,553.09 1,553.30 3,078.2K
10:21 1,553.35 1,553.35 1,553.09 1,553.09 1,461.7K
10:22 1,553.04 1,553.04 1,552.58 1,552.75 3,594.0K
10:23 1,552.88 1,552.88 1,552.66 1,552.84 2,270.6K
10:24 1,552.97 1,552.97 1,552.59 1,552.81 878.2K
10:25 1,552.92 1,552.92 1,552.61 1,552.88 2,917.4K
10:26 1,552.71 1,553.31 1,552.71 1,552.86 3,118.4K
10:27 1,553.14 1,553.14 1,552.82 1,552.95 8,167.8K
10:28 1,552.81 1,552.95 1,552.42 1,552.85 3,019.9K
10:29 1,552.74 1,552.90 1,552.41 1,552.80 7,669.5K
10:30 1,552.53 1,553.02 1,552.53 1,552.86 15,486.4K
10:31 1,552.75 1,553.16 1,552.75 1,553.12 8,355.7K
10:32 1,553.03 1,553.38 1,553.03 1,553.36 1,437.9K
10:33 1,553.23 1,553.23 1,552.71 1,552.81 2,733.5K
10:34 1,552.87 1,552.97 1,552.77 1,552.79 1,221.5K
10:35 1,553.01 1,553.14 1,552.75 1,552.75 1,377.3K
10:36 1,552.94 1,552.94 1,552.68 1,552.68 1,803.7K
10:37 1,552.53 1,552.99 1,552.53 1,552.87 940.8K
10:38 1,552.86 1,552.94 1,552.75 1,552.75 1,623.1K
10:39 1,552.76 1,553.00 1,552.70 1,553.00 2,714.2K
10:40 1,553.14 1,553.32 1,553.14 1,553.28 1,050.8K
10:41 1,553.06 1,553.06 1,552.74 1,552.74 1,240.7K
10:42 1,553.00 1,553.62 1,553.00 1,553.62 2,181.8K
10:43 1,553.36 1,553.36 1,552.72 1,552.72 4,094.3K
10:44 1,553.18 1,553.46 1,553.15 1,553.15 3,665.8K
10:45 1,553.19 1,553.31 1,553.17 1,553.31 556.2K
10:46 1,552.90 1,552.97 1,552.53 1,552.53 2,115.3K
10:47 1,552.82 1,552.93 1,552.82 1,552.91 1,297.5K
10:48 1,552.84 1,552.95 1,552.83 1,552.95 1,528.6K
10:49 1,553.25 1,553.25 1,552.53 1,552.53 1,538.5K
10:50 1,552.83 1,552.83 1,552.44 1,552.44 1,828.7K
10:51 1,552.77 1,552.86 1,552.50 1,552.50 2,265.0K
10:52 1,552.47 1,552.47 1,552.32 1,552.32 1,442.4K
10:53 1,552.52 1,552.59 1,552.17 1,552.59 1,100.2K
10:54 1,552.01 1,552.07 1,551.93 1,551.93 3,048.3K
10:55 1,551.96 1,551.96 1,551.61 1,551.64 1,617.8K
10:56 1,551.44 1,551.86 1,551.31 1,551.31 2,400.7K
10:57 1,551.34 1,551.58 1,551.34 1,551.58 1,000.6K
10:58 1,551.50 1,551.50 1,551.20 1,551.49 550.0K
10:59 1,551.56 1,551.56 1,550.93 1,551.13 834.2K
11:00 1,551.00 1,551.21 1,551.00 1,551.21 1,339.8K
11:01 1,551.57 1,552.03 1,551.57 1,552.03 809.7K
11:02 1,551.98 1,552.00 1,551.60 1,552.00 5,203.8K
11:03 1,551.98 1,553.07 1,551.98 1,553.07 2,419.3K
11:04 1,553.10 1,553.39 1,553.10 1,553.39 858.2K
11:05 1,553.14 1,553.14 1,552.88 1,552.98 1,453.6K
11:06 1,552.14 1,552.51 1,552.14 1,552.51 3,918.5K
11:07 1,552.55 1,552.55 1,552.34 1,552.51 2,008.9K
11:08 1,552.61 1,552.69 1,552.56 1,552.56 1,569.6K
11:09 1,552.30 1,553.35 1,552.30 1,553.35 4,674.8K
11:10 1,553.22 1,553.22 1,552.82 1,552.82 1,538.4K
11:11 1,552.93 1,553.04 1,552.87 1,552.95 812.7K
11:12 1,553.02 1,553.02 1,552.68 1,552.68 1,138.6K
11:13 1,552.49 1,552.50 1,552.42 1,552.50 3,077.9K
11:14 1,552.41 1,552.50 1,552.10 1,552.10 3,192.1K
11:15 1,551.72 1,551.83 1,551.55 1,551.58 512.8K
11:16 1,551.67 1,551.73 1,551.48 1,551.48 1,938.6K
11:17 1,551.35 1,551.35 1,550.38 1,550.38 6,969.0K
11:18 1,550.23 1,550.48 1,549.91 1,550.01 2,376.2K
11:19 1,549.29 1,549.52 1,549.08 1,549.08 5,359.6K
11:20 1,548.99 1,549.41 1,548.99 1,549.41 10,702.2K
11:21 1,548.65 1,548.65 1,548.25 1,548.25 4,957.9K
11:22 1,548.69 1,548.69 1,548.00 1,548.00 1,982.6K
11:23 1,547.55 1,547.89 1,547.55 1,547.71 2,087.3K
11:24 1,547.72 1,547.89 1,546.96 1,546.96 4,818.8K
11:25 1,546.96 1,547.18 1,546.96 1,546.96 1,187.3K
11:26 1,547.41 1,547.79 1,547.41 1,547.79 1,979.1K
11:27 1,548.07 1,548.94 1,548.07 1,548.94 1,758.9K
11:28 1,548.83 1,549.03 1,548.63 1,548.63 1,443.8K
11:29 1,548.55 1,548.55 1,548.07 1,548.07 2,532.0K
11:30 1,548.27 1,548.27 1,547.55 1,547.55 3,714.3K
11:31 1,547.44 1,547.44 1,546.19 1,546.19 3,006.7K
11:32 1,546.17 1,546.17 1,545.76 1,545.96 1,408.9K
11:33 1,546.14 1,546.14 1,545.85 1,545.89 677.1K
11:34 1,545.72 1,545.73 1,545.25 1,545.25 4,882.3K
11:35 1,545.17 1,545.17 1,544.68 1,544.68 1,819.8K
11:36 1,544.80 1,544.97 1,544.80 1,544.94 4,673.4K
11:37 1,544.87 1,545.29 1,544.87 1,545.29 2,436.2K
11:38 1,545.55 1,545.55 1,545.01 1,545.01 2,138.0K
11:39 1,545.26 1,545.36 1,545.01 1,545.32 3,216.9K
11:40 1,545.12 1,545.47 1,545.07 1,545.47 1,855.8K
11:41 1,545.61 1,545.65 1,545.14 1,545.14 1,321.4K
11:42 1,545.24 1,545.24 1,545.04 1,545.10 1,535.2K
11:43 1,545.50 1,545.50 1,544.80 1,545.20 2,941.0K
11:44 1,545.47 1,545.59 1,545.34 1,545.34 5,018.0K
11:45 1,544.88 1,544.95 1,544.60 1,544.89 2,247.1K
11:46 1,544.95 1,544.95 1,544.58 1,544.58 1,388.8K
11:47 1,544.91 1,544.91 1,544.74 1,544.91 7,296.5K
11:48 1,545.04 1,545.14 1,544.90 1,544.90 1,987.6K
11:49 1,545.27 1,545.56 1,545.27 1,545.56 1,637.7K
11:50 1,545.42 1,545.79 1,545.42 1,545.79 1,536.8K
11:51 1,546.05 1,546.05 1,545.37 1,545.37 334.9K
11:52 1,545.20 1,545.20 1,545.01 1,545.12 430.1K
11:53 1,545.48 1,545.49 1,545.28 1,545.28 1,399.6K
11:54 1,545.31 1,545.43 1,545.31 1,545.43 2,920.0K
11:55 1,545.05 1,545.50 1,545.05 1,545.05 3,117.1K
11:56 1,545.33 1,545.33 1,545.12 1,545.29 3,990.5K
11:57 1,545.24 1,545.51 1,545.24 1,545.45 2,424.8K
11:58 1,545.52 1,546.36 1,545.52 1,546.05 2,475.0K
11:59 1,545.95 1,546.02 1,545.90 1,545.98 1,359.4K
12:00 1,546.04 1,546.04 1,545.57 1,545.57 1,771.0K
12:01 1,545.26 1,545.26 1,545.05 1,545.15 2,064.9K
12:02 1,544.99 1,545.02 1,544.13 1,544.13 1,695.9K
12:03 1,544.25 1,544.48 1,544.25 1,544.48 1,248.1K
12:04 1,544.80 1,544.83 1,544.30 1,544.30 1,825.9K
12:05 1,544.63 1,545.03 1,544.63 1,545.03 1,085.2K
12:06 1,545.05 1,545.11 1,544.07 1,544.07 2,346.4K
12:07 1,544.02 1,544.02 1,543.71 1,543.71 957.5K
12:08 1,543.73 1,543.84 1,543.65 1,543.84 2,221.2K
12:09 1,543.39 1,543.54 1,543.20 1,543.25 4,592.3K
12:10 1,542.95 1,543.28 1,542.95 1,543.26 5,383.1K
12:11 1,543.72 1,543.81 1,543.72 1,543.81 1,094.0K
12:12 1,543.91 1,544.37 1,543.88 1,544.37 1,440.2K
12:13 1,544.98 1,545.20 1,544.98 1,545.12 3,899.1K
12:14 1,545.20 1,545.20 1,544.95 1,544.95 833.3K
12:15 1,544.99 1,545.28 1,544.99 1,545.12 2,450.0K
12:16 1,545.20 1,545.37 1,545.02 1,545.02 1,395.5K
12:17 1,544.97 1,544.97 1,544.90 1,544.95 1,796.7K
12:18 1,544.82 1,545.11 1,544.82 1,545.00 2,972.3K
12:19 1,544.94 1,545.17 1,544.87 1,545.17 405.8K
12:20 1,545.03 1,545.31 1,545.03 1,545.17 646.0K
12:21 1,544.76 1,545.16 1,544.76 1,545.16 1,693.4K
12:22 1,544.81 1,544.86 1,544.60 1,544.60 2,140.8K
12:23 1,544.70 1,544.84 1,544.70 1,544.84 1,393.6K
12:24 1,544.83 1,545.04 1,544.76 1,545.04 8,335.2K
12:25 1,544.82 1,545.23 1,544.82 1,545.23 3,347.1K
12:26 1,545.22 1,545.29 1,544.82 1,544.82 3,338.3K
12:27 1,544.74 1,544.80 1,544.60 1,544.80 4,603.1K
12:28 1,544.55 1,545.01 1,544.55 1,545.01 2,483.3K
12:29 1,545.00 1,545.03 1,544.73 1,544.73 657.5K
12:30 1,544.64 1,544.74 1,544.36 1,544.36 3,121.8K
12:31 1,544.45 1,544.49 1,544.12 1,544.49 687.4K
12:32 1,544.72 1,544.72 1,544.16 1,544.16 4,774.6K
12:33 1,544.40 1,544.40 1,544.09 1,544.15 2,073.8K
12:34 1,544.25 1,545.16 1,544.25 1,545.16 4,648.8K
12:35 1,545.62 1,546.19 1,545.62 1,546.12 1,711.5K
12:36 1,546.02 1,546.61 1,546.02 1,546.40 2,416.1K
12:37 1,546.33 1,546.97 1,546.33 1,546.97 2,620.0K
12:38 1,546.64 1,546.84 1,546.51 1,546.84 2,225.9K
12:39 1,546.80 1,547.09 1,546.50 1,546.50 1,744.9K
12:40 1,546.69 1,546.89 1,546.68 1,546.89 1,777.7K
12:41 1,546.95 1,548.16 1,546.95 1,547.24 4,293.1K
12:42 1,547.37 1,547.37 1,547.24 1,547.24 1,347.5K
12:43 1,547.23 1,547.65 1,547.14 1,547.14 2,445.5K
12:44 1,547.12 1,547.20 1,547.10 1,547.20 732.3K
12:45 1,547.20 1,547.20 1,546.97 1,547.11 2,725.3K
12:46 1,547.17 1,547.53 1,547.17 1,547.47 776.3K
12:47 1,547.86 1,547.96 1,547.86 1,547.96 2,100.1K
12:48 1,548.14 1,548.19 1,548.06 1,548.06 773.4K
12:49 1,548.31 1,548.31 1,548.25 1,548.30 3,060.9K
12:50 1,548.41 1,549.09 1,548.37 1,548.63 6,215.5K
12:51 1,548.62 1,548.66 1,548.37 1,548.58 1,404.3K
12:52 1,548.24 1,548.24 1,547.99 1,547.99 1,224.2K
12:53 1,547.93 1,548.06 1,547.79 1,547.79 764.6K
12:54 1,548.30 1,548.33 1,548.19 1,548.33 934.1K
12:55 1,548.40 1,549.01 1,548.40 1,548.75 1,603.6K
12:56 1,548.61 1,548.75 1,548.59 1,548.75 309.6K
12:57 1,548.36 1,548.36 1,547.77 1,548.06 1,152.3K
12:58 1,548.23 1,550.17 1,548.23 1,550.17 8,289.2K
12:59 1,550.05 1,550.67 1,550.05 1,550.67 2,180.8K
13:00 1,550.58 1,550.78 1,550.34 1,550.78 1,367.9K
13:01 1,550.71 1,550.82 1,550.46 1,550.46 2,752.1K
13:02 1,550.74 1,550.76 1,550.63 1,550.70 3,255.2K
13:03 1,550.47 1,550.71 1,550.47 1,550.58 604.9K
13:04 1,550.58 1,550.86 1,550.56 1,550.84 306.5K
13:05 1,550.69 1,550.70 1,550.43 1,550.43 549.2K
13:06 1,550.24 1,550.49 1,550.18 1,550.49 706.4K
13:07 1,550.81 1,550.81 1,550.48 1,550.48 438.2K
13:08 1,550.49 1,550.49 1,550.40 1,550.43 260.0K
13:09 1,550.68 1,550.68 1,550.57 1,550.64 1,035.0K
13:10 1,550.67 1,550.88 1,550.67 1,550.83 945.0K
13:11 1,550.93 1,550.93 1,550.83 1,550.92 307.4K
13:12 1,550.74 1,550.74 1,550.53 1,550.55 230.4K
13:13 1,550.74 1,551.06 1,550.74 1,551.06 1,059.4K
13:14 1,551.15 1,551.30 1,551.02 1,551.02 2,159.4K
13:15 1,551.37 1,551.39 1,551.30 1,551.30 1,588.9K
13:16 1,551.58 1,551.58 1,551.17 1,551.26 793.7K
13:17 1,551.07 1,551.07 1,550.81 1,550.92 1,137.0K
13:18 1,550.89 1,550.89 1,550.28 1,550.28 2,901.1K
13:19 1,550.39 1,550.53 1,550.39 1,550.42 1,047.3K
13:20 1,550.12 1,550.12 1,549.65 1,549.65 1,412.1K
13:21 1,549.68 1,549.68 1,549.36 1,549.39 928.8K
13:22 1,549.39 1,549.68 1,549.39 1,549.68 803.8K
13:23 1,549.91 1,550.23 1,549.91 1,550.23 842.3K
13:24 1,550.22 1,550.22 1,549.20 1,549.20 1,917.8K
13:25 1,549.38 1,549.55 1,549.38 1,549.55 1,388.0K
13:26 1,549.67 1,549.73 1,549.37 1,549.37 2,140.6K
13:27 1,549.45 1,549.45 1,549.14 1,549.38 2,669.3K
13:28 1,549.23 1,549.39 1,549.13 1,549.13 899.4K
13:29 1,549.26 1,549.49 1,549.26 1,549.40 1,015.4K
13:30 1,549.48 1,549.65 1,549.38 1,549.65 644.6K
13:31 1,549.61 1,550.03 1,549.61 1,550.03 615.7K
13:32 1,549.85 1,549.95 1,549.70 1,549.79 2,611.0K
13:33 1,549.80 1,549.80 1,549.56 1,549.64 641.3K
13:34 1,549.84 1,549.86 1,549.38 1,549.38 1,162.4K
13:35 1,549.69 1,549.69 1,549.44 1,549.44 572.9K
13:36 1,549.59 1,549.59 1,549.37 1,549.37 954.3K
13:37 1,549.55 1,549.55 1,549.43 1,549.44 641.4K
13:38 1,549.44 1,549.75 1,549.44 1,549.73 741.0K
13:39 1,550.02 1,550.05 1,549.90 1,549.90 827.3K
13:40 1,549.87 1,550.13 1,549.85 1,550.13 271.5K
13:41 1,549.99 1,550.11 1,549.98 1,549.98 303.4K
13:42 1,549.92 1,550.10 1,549.92 1,549.94 1,631.0K
13:43 1,549.85 1,550.11 1,549.85 1,550.11 3,687.8K
13:44 1,550.15 1,550.15 1,549.50 1,549.50 3,274.1K
13:45 1,549.06 1,549.71 1,549.06 1,549.71 6,213.0K
13:46 1,549.64 1,549.83 1,549.64 1,549.70 774.9K
13:47 1,549.46 1,549.51 1,549.18 1,549.18 1,301.2K
13:48 1,549.33 1,549.45 1,549.24 1,549.24 338.1K
13:49 1,549.25 1,549.58 1,549.25 1,549.58 756.7K
13:50 1,549.58 1,549.60 1,549.27 1,549.60 611.9K
13:51 1,549.48 1,549.63 1,549.20 1,549.24 709.6K
13:52 1,549.16 1,549.40 1,549.16 1,549.40 183.7K
13:53 1,549.26 1,549.26 1,549.24 1,549.24 1,965.3K
13:54 1,548.96 1,548.99 1,548.69 1,548.69 1,020.1K
13:55 1,548.64 1,548.76 1,548.48 1,548.76 976.6K
13:56 1,548.84 1,548.92 1,548.58 1,548.58 279.1K
13:57 1,548.66 1,548.88 1,548.66 1,548.86 740.6K
13:58 1,548.97 1,549.42 1,548.97 1,549.42 294.2K
13:59 1,549.36 1,549.37 1,549.21 1,549.37 332.0K
14:00 1,549.36 1,549.44 1,549.27 1,549.44 532.7K
14:01 1,549.32 1,549.41 1,549.24 1,549.41 451.3K
14:02 1,549.28 1,549.30 1,549.23 1,549.30 423.3K
14:03 1,549.34 1,549.34 1,549.27 1,549.34 272.5K
14:04 1,549.24 1,549.24 1,548.69 1,548.87 1,309.3K
14:05 1,548.92 1,549.13 1,548.78 1,548.78 579.5K
14:06 1,548.91 1,549.09 1,548.87 1,548.87 1,292.9K
14:07 1,548.73 1,548.73 1,547.69 1,547.73 4,501.0K
14:08 1,547.79 1,547.79 1,547.48 1,547.76 2,190.3K
14:09 1,547.54 1,547.70 1,547.23 1,547.46 3,005.0K
14:10 1,547.41 1,547.68 1,547.20 1,547.68 1,438.8K
14:11 1,547.41 1,547.87 1,547.41 1,547.87 1,384.3K
14:12 1,547.93 1,548.12 1,547.86 1,548.12 1,010.5K
14:13 1,547.67 1,547.67 1,547.33 1,547.33 1,336.5K
14:14 1,547.47 1,547.83 1,547.47 1,547.69 670.6K
14:15 1,547.86 1,547.94 1,547.79 1,547.94 508.0K
14:16 1,547.39 1,547.45 1,547.22 1,547.22 3,655.7K
14:17 1,547.07 1,547.42 1,547.07 1,547.42 1,514.6K
14:18 1,547.14 1,547.30 1,547.14 1,547.30 2,344.8K
14:19 1,547.32 1,547.93 1,547.32 1,547.93 2,040.4K
14:20 1,547.73 1,548.03 1,547.73 1,547.88 3,463.6K
14:21 1,548.07 1,548.38 1,548.07 1,548.19 3,371.3K
14:22 1,547.84 1,548.07 1,547.84 1,548.07 472.5K
14:23 1,547.94 1,547.98 1,547.80 1,547.98 791.0K
14:24 1,548.05 1,548.10 1,547.98 1,548.03 554.3K
14:25 1,548.10 1,548.16 1,547.53 1,547.53 366.3K
14:26 1,547.37 1,547.37 1,547.22 1,547.22 1,616.9K
14:27 1,547.22 1,547.22 1,547.06 1,547.06 806.7K
14:28 1,547.04 1,547.24 1,546.98 1,546.98 1,708.6K
14:29 1,546.76 1,546.76 1,545.69 1,545.69 2,547.0K
14:30 1,545.69 1,545.69 1,545.62 1,545.66 1,604.5K
14:31 1,545.32 1,545.32 1,545.05 1,545.17 1,498.0K
14:32 1,545.30 1,545.30 1,544.32 1,544.40 3,135.7K
14:33 1,544.36 1,544.52 1,544.17 1,544.52 1,915.1K
14:34 1,544.69 1,545.23 1,544.69 1,545.23 1,839.4K
14:35 1,545.23 1,545.23 1,544.99 1,545.06 1,681.5K
14:36 1,544.97 1,544.98 1,544.93 1,544.93 900.5K
14:37 1,545.11 1,545.45 1,545.11 1,545.45 702.7K
14:38 1,545.08 1,545.33 1,545.08 1,545.33 6,550.7K
14:39 1,545.24 1,545.96 1,545.24 1,545.96 4,527.3K
14:40 1,545.91 1,545.92 1,545.80 1,545.92 7,398.9K
14:41 1,546.24 1,546.42 1,546.20 1,546.42 2,666.5K
14:42 1,546.28 1,546.63 1,546.28 1,546.63 947.6K
14:43 1,546.24 1,546.43 1,546.24 1,546.40 1,289.7K
14:44 1,546.46 1,546.63 1,546.46 1,546.63 252.4K
14:45 1,546.66 1,547.04 1,546.66 1,546.96 948.0K
14:46 1,546.65 1,546.65 1,546.01 1,546.01 4,425.6K
14:47 1,545.78 1,545.84 1,545.36 1,545.36 4,735.5K
14:48 1,545.38 1,545.64 1,545.37 1,545.63 1,101.9K
14:49 1,545.61 1,545.61 1,545.38 1,545.40 239.6K
14:50 1,545.40 1,545.64 1,545.39 1,545.39 5,186.3K
14:51 1,545.41 1,545.41 1,544.81 1,544.84 2,580.7K
14:52 1,544.80 1,544.80 1,544.75 1,544.80 612.9K
14:53 1,545.39 1,545.39 1,544.85 1,545.12 2,395.5K
14:54 1,545.41 1,545.52 1,545.17 1,545.17 415.4K
14:55 1,545.37 1,545.86 1,545.37 1,545.86 2,148.2K
14:56 1,546.10 1,546.10 1,545.92 1,546.01 1,370.2K
14:57 1,546.41 1,546.63 1,546.39 1,546.63 1,265.6K
14:58 1,546.66 1,547.08 1,546.66 1,547.08 587.5K
14:59 1,547.23 1,547.32 1,547.04 1,547.04 984.8K
15:00 1,547.08 1,547.08 1,546.74 1,546.79 2,487.9K
15:01 1,546.72 1,546.73 1,546.22 1,546.22 637.5K
15:02 1,546.24 1,546.24 1,546.13 1,546.22 1,257.8K
15:03 1,546.23 1,546.23 1,545.50 1,545.50 2,150.2K
15:04 1,545.41 1,545.48 1,545.10 1,545.10 118.4K
15:05 1,545.21 1,545.80 1,545.21 1,545.80 2,358.1K
15:06 1,545.70 1,545.96 1,545.70 1,545.94 516.0K
15:07 1,545.77 1,546.16 1,545.77 1,546.16 238.3K
15:08 1,545.67 1,545.67 1,545.32 1,545.50 3,238.3K
15:09 1,545.41 1,545.63 1,545.41 1,545.63 431.0K
15:10 1,545.60 1,546.09 1,545.52 1,545.99 2,659.0K
15:11 1,545.11 1,545.39 1,545.11 1,545.29 2,241.1K
15:12 1,545.46 1,545.46 1,544.93 1,544.93 1,034.3K
15:13 1,545.10 1,545.10 1,544.74 1,544.74 982.5K
15:14 1,544.60 1,544.60 1,544.50 1,544.54 593.4K
15:15 1,544.44 1,544.44 1,544.04 1,544.12 3,632.2K
15:16 1,544.53 1,544.53 1,544.35 1,544.51 2,435.3K
15:17 1,544.53 1,544.68 1,544.44 1,544.68 1,549.0K
15:18 1,544.94 1,544.94 1,544.13 1,544.39 736.3K
15:19 1,544.28 1,544.76 1,544.28 1,544.76 168.4K
15:20 1,544.46 1,544.49 1,544.19 1,544.19 746.8K
15:21 1,544.07 1,544.07 1,543.91 1,544.03 487.4K
15:22 1,543.94 1,544.07 1,543.87 1,544.07 409.3K
15:23 1,544.04 1,544.24 1,544.04 1,544.11 190.0K
15:24 1,544.02 1,544.08 1,543.87 1,543.98 503.4K
15:25 1,544.37 1,545.96 1,544.37 1,545.95 2,592.0K
15:26 1,546.07 1,546.07 1,545.86 1,545.91 258.8K
15:27 1,546.01 1,546.13 1,545.66 1,545.66 2,917.5K
15:28 1,545.66 1,545.84 1,545.41 1,545.41 2,849.1K
15:29 1,545.29 1,545.66 1,545.20 1,545.66 936.4K
15:30 1,545.93 1,546.00 1,545.72 1,545.72 1,603.3K
15:31 1,545.73 1,545.73 1,545.31 1,545.39 1,730.4K
15:32 1,545.38 1,545.60 1,545.25 1,545.60 1,158.9K
15:33 1,545.70 1,545.71 1,545.45 1,545.45 493.3K
15:34 1,545.60 1,545.60 1,545.36 1,545.36 965.6K
15:35 1,545.73 1,545.73 1,545.51 1,545.51 476.3K
15:36 1,545.36 1,545.36 1,544.67 1,544.67 2,664.7K
15:37 1,544.88 1,545.15 1,544.88 1,545.03 841.2K
15:38 1,544.96 1,545.08 1,544.87 1,544.87 1,535.2K
15:39 1,544.92 1,545.23 1,544.92 1,545.08 469.8K
15:40 1,545.15 1,545.21 1,544.79 1,544.79 1,938.1K
15:41 1,544.66 1,544.83 1,544.52 1,544.83 811.0K
15:42 1,544.91 1,544.95 1,544.69 1,544.69 575.6K
15:43 1,544.86 1,545.53 1,544.86 1,545.53 1,426.9K
15:44 1,545.58 1,548.23 1,545.58 1,548.23 4,156.4K
15:45 1,548.27 1,548.38 1,548.27 1,548.38 3,222.2K
15:46 1,548.31 1,548.39 1,548.12 1,548.12 261.0K
15:47 1,548.29 1,548.66 1,548.28 1,548.66 1,966.2K
15:48 1,548.47 1,548.49 1,548.39 1,548.39 1,581.9K
15:49 1,548.71 1,548.79 1,548.64 1,548.79 828.2K
15:50 1,549.22 1,549.22 1,548.84 1,548.84 3,729.8K
15:51 1,548.65 1,548.65 1,548.51 1,548.53 1,642.6K
15:52 1,548.02 1,548.47 1,548.02 1,548.47 2,400.0K
15:53 1,548.64 1,548.69 1,548.50 1,548.50 1,041.0K
15:54 1,547.98 1,548.53 1,547.98 1,548.53 2,709.5K
15:55 1,548.41 1,549.03 1,548.14 1,549.03 8,991.9K
15:56 1,548.97 1,549.07 1,548.31 1,548.31 1,716.7K
15:57 1,548.18 1,548.50 1,547.86 1,547.86 949.0K
15:58 1,547.81 1,548.09 1,547.81 1,548.09 2,249.9K
15:59 1,547.79 1,547.89 1,547.69 1,547.69 3,082.5K
16:00 1,547.73 1,548.11 1,547.71 1,548.11 2,048.3K
16:01 1,548.22 1,548.22 1,548.02 1,548.16 2,634.3K
16:02 1,548.40 1,548.99 1,548.40 1,548.99 1,980.3K
16:03 1,548.82 1,548.90 1,548.82 1,548.90 1,215.5K
16:04 1,548.67 1,549.07 1,548.67 1,549.07 1,221.1K
16:05 1,549.38 1,549.45 1,549.33 1,549.45 414.7K
16:06 1,549.54 1,549.54 1,549.39 1,549.42 929.8K
16:07 1,549.46 1,549.46 1,549.06 1,549.32 3,451.1K
16:08 1,549.39 1,549.43 1,549.11 1,549.43 1,326.4K
16:09 1,549.47 1,549.62 1,549.36 1,549.62 713.4K
16:10 1,549.72 1,549.92 1,549.72 1,549.77 660.1K
16:11 1,549.80 1,550.56 1,549.80 1,550.12 2,315.3K
16:12 1,550.17 1,550.23 1,550.04 1,550.23 1,522.3K
16:13 1,549.64 1,549.76 1,549.64 1,549.76 523.8K
16:14 1,549.94 1,550.58 1,549.94 1,550.58 1,033.1K
16:15 1,550.41 1,551.05 1,550.41 1,551.05 1,761.1K
16:16 1,551.06 1,551.06 1,550.99 1,550.99 435.3K
16:17 1,550.69 1,550.85 1,550.47 1,550.47 1,107.8K
16:18 1,550.64 1,550.64 1,550.47 1,550.47 1,029.6K
16:19 1,550.47 1,550.67 1,550.47 1,550.67 437.1K
16:20 1,550.54 1,551.04 1,550.54 1,551.04 2,603.8K
16:21 1,550.97 1,550.98 1,550.73 1,550.98 2,761.0K
16:22 1,551.14 1,551.20 1,550.85 1,551.02 5,025.8K
16:23 1,551.06 1,551.06 1,550.70 1,550.70 383.2K
16:24 1,550.82 1,550.83 1,550.57 1,550.57 1,243.1K
16:25 1,550.28 1,550.99 1,550.28 1,550.71 3,391.4K
16:26 1,550.68 1,550.68 1,550.51 1,550.59 1,191.6K
16:27 1,550.68 1,551.03 1,550.68 1,551.03 1,631.4K
16:28 1,550.74 1,551.41 1,550.74 1,551.41 4,850.5K
16:29 1,550.98 1,550.98 1,550.83 1,550.88 1,159.4K
16:30 1,549.99 1,551.11 1,549.99 1,550.81 4,804.9K
16:31 1,551.19 1,551.19 1,550.89 1,551.06 605.7K
16:32 1,550.72 1,551.30 1,550.72 1,551.13 2,156.3K
16:33 1,551.02 1,551.19 1,550.99 1,551.19 777.4K
16:34 1,551.28 1,551.61 1,551.28 1,551.58 938.0K
16:35 1,551.50 1,551.74 1,551.50 1,551.55 5,804.9K
16:36 1,551.87 1,551.94 1,551.87 1,551.94 279.3K
16:37 1,551.35 1,551.60 1,551.32 1,551.60 674.1K
16:38 1,551.51 1,551.67 1,551.51 1,551.67 1,037.4K
16:39 1,551.84 1,551.90 1,550.73 1,550.73 6,939.7K
16:40 1,550.90 1,550.99 1,550.90 1,550.93 720.7K
16:41 1,550.98 1,550.98 1,550.77 1,550.77 2,383.2K
16:42 1,550.89 1,551.06 1,550.61 1,550.61 1,002.2K
16:43 1,550.52 1,550.64 1,550.34 1,550.64 197.3K
16:44 1,550.73 1,550.80 1,550.62 1,550.62 830.5K
16:45 1,550.67 1,550.67 1,550.41 1,550.60 2,723.9K
16:46 1,550.86 1,551.02 1,550.80 1,551.02 2,116.8K
16:47 1,551.00 1,551.20 1,550.94 1,551.06 1,140.0K
16:48 1,550.63 1,550.65 1,550.12 1,550.12 2,729.2K
16:49 1,550.23 1,550.23 1,549.56 1,549.57 2,534.3K
16:50 1,549.49 1,549.92 1,549.32 1,549.83 3,995.7K
16:51 1,550.13 1,550.13 1,550.01 1,550.05 417.5K
16:52 1,549.82 1,550.26 1,549.82 1,550.07 825.1K
16:53 1,550.09 1,550.11 1,549.93 1,549.93 150.6K
16:54 1,549.88 1,550.10 1,549.88 1,550.10 3,008.0K
16:55 1,549.66 1,549.87 1,549.27 1,549.27 1,410.7K
16:56 1,549.25 1,549.25 1,548.78 1,548.78 1,080.6K
16:57 1,548.84 1,548.96 1,548.59 1,548.71 4,813.6K
16:58 1,548.55 1,548.76 1,548.51 1,548.51 1,098.5K
16:59 1,548.90 1,548.90 1,548.57 1,548.74 2,016.0K
17:00 1,548.80 1,548.88 1,548.32 1,548.55 1,247.7K
17:01 1,548.73 1,548.92 1,548.73 1,548.92 11,011.3K
17:02 1,548.72 1,548.97 1,548.50 1,548.97 2,631.0K
17:03 1,549.05 1,549.28 1,548.77 1,548.89 878.8K
17:04 1,548.95 1,549.27 1,548.74 1,549.27 951.7K
17:05 1,549.27 1,549.36 1,549.27 1,549.36 324.6K
17:06 1,549.78 1,549.78 1,549.39 1,549.39 1,237.7K
17:07 1,549.68 1,549.75 1,549.68 1,549.71 1,224.5K
17:08 1,549.91 1,549.91 1,549.82 1,549.82 737.4K
17:09 1,549.90 1,549.95 1,549.90 1,549.95 489.5K
17:10 1,550.03 1,550.06 1,550.03 1,550.03 1,022.1K
17:11 1,550.25 1,550.25 1,549.90 1,549.90 431.3K
17:12 1,550.01 1,550.08 1,549.96 1,550.06 1,138.2K
17:13 1,550.01 1,550.47 1,550.01 1,550.47 839.0K
17:14 1,550.51 1,551.19 1,550.51 1,551.19 1,711.9K
17:15 1,551.27 1,552.56 1,551.27 1,552.56 14,011.1K
17:16 1,552.85 1,554.16 1,552.85 1,554.16 7,491.6K
17:17 1,554.10 1,554.10 1,553.92 1,553.96 5,049.4K
17:18 1,554.18 1,554.18 1,553.73 1,553.73 1,489.3K
17:19 1,553.97 1,553.99 1,553.65 1,553.65 572.9K
17:20 1,553.90 1,554.11 1,553.84 1,553.84 4,047.0K
17:21 1,553.80 1,554.25 1,553.80 1,554.25 1,226.0K
17:22 1,554.24 1,554.24 1,553.56 1,553.56 1,311.7K
17:23 1,553.49 1,553.54 1,553.11 1,553.54 1,673.4K
17:24 1,553.38 1,553.38 1,553.08 1,553.08 515.8K
17:25 1,552.85 1,552.85 1,552.66 1,552.77 1,036.3K
17:26 1,552.70 1,552.74 1,552.57 1,552.57 709.8K
17:27 1,552.64 1,552.68 1,552.01 1,552.68 7,749.1K
17:28 1,552.30 1,552.45 1,552.30 1,552.45 1,114.6K
17:29 1,552.42 1,552.42 1,551.99 1,551.99 285.7K
17:30 1,552.17 1,552.17 1,552.14 1,552.14 646.6K
17:31 1,552.24 1,552.27 1,552.06 1,552.06 451.4K
17:32 1,552.10 1,552.10 1,551.86 1,551.96 1,231.4K
17:33 1,551.82 1,552.20 1,551.82 1,552.20 583.2K
17:34 1,552.16 1,552.24 1,552.16 1,552.24 495.4K
17:35 1,552.13 1,552.13 1,551.75 1,551.84 816.7K
17:36 1,551.84 1,551.94 1,551.77 1,551.94 148.8K
17:37 1,551.94 1,552.17 1,551.94 1,552.17 782.4K
17:38 1,552.08 1,552.27 1,552.08 1,552.24 674.9K
17:39 1,552.43 1,552.47 1,552.40 1,552.40 1,070.5K
17:40 1,552.57 1,552.57 1,552.47 1,552.47 372.6K
17:41 1,552.48 1,552.75 1,552.48 1,552.60 492.3K
17:42 1,552.63 1,552.63 1,552.11 1,552.11 407.0K
17:43 1,552.38 1,552.38 1,552.12 1,552.28 1,197.0K
17:44 1,552.28 1,552.56 1,552.28 1,552.56 456.7K
17:45 1,552.55 1,552.85 1,552.55 1,552.85 2,256.1K
17:46 1,552.92 1,553.21 1,552.92 1,553.21 649.0K
17:47 1,553.37 1,553.37 1,553.18 1,553.35 1,958.7K
17:48 1,553.61 1,553.61 1,553.19 1,553.26 2,587.8K
17:49 1,553.32 1,553.69 1,553.25 1,553.69 588.2K
17:50 1,553.66 1,553.66 1,553.49 1,553.60 245.3K
17:51 1,553.46 1,553.82 1,553.46 1,553.82 1,741.5K
17:52 1,553.70 1,553.99 1,553.63 1,553.99 876.2K
17:53 1,554.02 1,554.02 1,553.92 1,553.93 242.7K
17:54 1,553.79 1,553.96 1,553.79 1,553.80 336.7K
17:55 1,553.97 1,553.99 1,553.96 1,553.96 894.2K
17:56 1,553.87 1,554.06 1,553.87 1,553.91 1,867.2K
17:57 1,554.08 1,554.08 1,553.95 1,554.00 857.0K
17:58 1,553.89 1,554.83 1,553.89 1,554.83 3,438.5K
17:59 1,554.92 1,555.41 1,554.92 1,555.32 1,860.1K
18:00 1,555.10 1,555.12 1,555.02 1,555.05 996.3K
18:01 1,555.39 1,555.66 1,555.39 1,555.40 1,250.1K
18:02 1,555.47 1,555.64 1,555.39 1,555.39 1,781.5K
18:03 1,555.31 1,555.41 1,555.27 1,555.41 1,501.5K
18:04 1,554.84 1,554.84 1,554.27 1,554.27 2,081.7K
18:05 1,554.50 1,554.60 1,554.22 1,554.22 2,500.4K
18:06 1,554.12 1,554.12 1,553.87 1,553.87 619.3K
18:07 1,553.84 1,554.17 1,553.84 1,554.09 557.4K
18:08 1,554.49 1,554.63 1,554.49 1,554.63 3,546.5K
18:09 1,554.66 1,554.66 1,554.53 1,554.63 1,433.3K
18:10 1,554.54 1,554.74 1,554.36 1,554.71 2,882.5K
18:11 1,554.67 1,554.75 1,554.47 1,554.75 1,296.3K
18:12 1,554.48 1,554.64 1,554.48 1,554.64 826.2K
18:13 1,554.24 1,554.24 1,553.78 1,553.83 2,784.6K
18:14 1,553.69 1,553.69 1,553.03 1,553.03 1,970.3K
18:15 1,553.10 1,553.79 1,553.10 1,553.43 4,731.4K
18:16 1,553.26 1,553.26 1,552.75 1,552.75 1,753.5K
18:17 1,552.43 1,552.52 1,552.43 1,552.48 879.9K
18:18 1,552.54 1,552.66 1,552.17 1,552.23 3,043.5K
18:19 1,552.13 1,552.33 1,551.68 1,551.68 622.5K
18:20 1,551.66 1,552.07 1,551.66 1,552.01 1,975.4K
18:21 1,552.21 1,552.21 1,551.55 1,551.63 1,640.5K
18:22 1,551.77 1,551.77 1,551.48 1,551.48 3,178.4K
18:23 1,551.45 1,551.45 1,551.19 1,551.21 1,446.1K
18:24 1,550.94 1,551.09 1,550.88 1,551.09 473.2K
18:25 1,551.25 1,551.25 1,551.18 1,551.21 1,032.9K
18:26 1,551.26 1,551.59 1,551.26 1,551.59 547.1K
18:27 1,551.57 1,551.79 1,551.57 1,551.79 598.9K
18:28 1,551.54 1,551.67 1,551.41 1,551.67 2,181.2K
18:29 1,551.52 1,552.07 1,551.52 1,552.07 445.9K
18:30 1,552.13 1,552.13 1,551.82 1,551.85 1,094.8K
18:31 1,551.91 1,551.91 1,551.55 1,551.90 751.2K
18:32 1,552.02 1,552.29 1,552.02 1,552.29 449.0K
18:33 1,552.38 1,552.38 1,552.24 1,552.30 217.0K
18:34 1,552.34 1,552.45 1,552.13 1,552.13 372.7K
18:35 1,552.26 1,552.37 1,552.17 1,552.21 941.8K
18:36 1,552.17 1,552.17 1,551.87 1,552.00 393.0K
18:37 1,552.20 1,552.25 1,552.00 1,552.00 736.4K
18:38 1,552.08 1,552.08 1,551.56 1,551.66 10,592.6K
18:39 1,551.43 1,551.64 1,551.40 1,551.52 5,248.8K
18:40 1,551.49 1,551.49 1,551.49 1,551.49 137.2K
18:51 1,553.02 1,553.02 1,553.02 1,553.02 3,035.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음