MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ 러시아 연방 →
1,577.57
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,552.95 1,555.24 1,552.95 1,555.24 77.2K
09:51 1,555.16 1,555.57 1,555.16 1,555.57 510.6K
09:52 1,555.69 1,555.69 1,555.55 1,555.64 270.1K
09:53 1,555.68 1,555.81 1,555.55 1,555.55 75.9K
09:54 1,555.67 1,555.67 1,555.15 1,555.15 403.2K
09:55 1,555.21 1,555.32 1,555.21 1,555.32 141.0K
09:56 1,555.12 1,555.24 1,555.10 1,555.24 736.4K
09:57 1,555.49 1,555.49 1,554.71 1,555.08 1,447.2K
09:58 1,555.04 1,555.04 1,554.69 1,554.69 365.3K
09:59 1,554.59 1,554.67 1,554.46 1,554.67 196.2K
10:00 1,554.67 1,554.67 1,553.69 1,553.69 3,760.9K
10:01 1,553.46 1,553.77 1,553.46 1,553.61 1,680.5K
10:02 1,553.60 1,553.72 1,553.58 1,553.72 733.9K
10:03 1,553.56 1,553.56 1,553.32 1,553.32 5,218.5K
10:04 1,553.45 1,554.03 1,553.37 1,553.90 6,710.3K
10:05 1,553.80 1,553.80 1,553.32 1,553.32 1,382.5K
10:06 1,553.55 1,553.60 1,553.10 1,553.10 4,243.2K
10:07 1,553.27 1,553.27 1,552.56 1,552.56 2,181.2K
10:08 1,552.46 1,552.93 1,552.46 1,552.93 7,713.5K
10:09 1,552.39 1,552.44 1,552.28 1,552.38 15,744.2K
10:10 1,552.72 1,552.74 1,550.87 1,550.87 5,728.9K
10:11 1,550.77 1,550.92 1,550.47 1,550.47 4,386.6K
10:12 1,550.22 1,550.28 1,550.03 1,550.03 5,538.6K
10:13 1,549.92 1,550.26 1,549.84 1,550.26 10,033.5K
10:14 1,550.25 1,550.25 1,549.61 1,549.61 5,598.3K
10:15 1,549.62 1,549.83 1,549.15 1,549.15 6,393.8K
10:16 1,549.14 1,549.37 1,549.08 1,549.37 5,142.2K
10:17 1,549.45 1,549.59 1,549.43 1,549.59 5,948.6K
10:18 1,549.73 1,549.79 1,549.67 1,549.67 7,873.5K
10:19 1,549.63 1,549.87 1,549.56 1,549.87 2,501.9K
10:20 1,549.71 1,549.89 1,549.48 1,549.48 2,046.3K
10:21 1,549.31 1,549.31 1,549.14 1,549.24 2,567.9K
10:22 1,549.44 1,549.64 1,549.44 1,549.53 2,472.3K
10:23 1,549.47 1,549.84 1,549.47 1,549.71 1,587.2K
10:24 1,549.50 1,550.21 1,549.50 1,550.21 1,934.2K
10:25 1,549.84 1,550.02 1,549.64 1,549.92 1,771.4K
10:26 1,549.84 1,549.96 1,549.84 1,549.89 1,126.1K
10:27 1,549.81 1,550.16 1,549.75 1,549.75 2,415.0K
10:28 1,549.78 1,549.96 1,549.78 1,549.96 4,025.6K
10:29 1,549.30 1,549.30 1,548.55 1,548.64 7,084.7K
10:30 1,549.04 1,549.24 1,549.00 1,549.05 2,977.6K
10:31 1,548.69 1,549.06 1,548.69 1,548.96 2,585.3K
10:32 1,549.30 1,549.30 1,548.76 1,548.76 1,824.4K
10:33 1,549.54 1,551.09 1,549.54 1,550.74 3,863.8K
10:34 1,550.68 1,550.92 1,550.65 1,550.88 1,356.3K
10:35 1,550.96 1,551.09 1,550.38 1,550.38 776.2K
10:36 1,550.26 1,550.39 1,550.08 1,550.39 549.9K
10:37 1,550.40 1,550.40 1,549.99 1,549.99 1,449.5K
10:38 1,549.96 1,550.12 1,549.93 1,549.93 1,621.3K
10:39 1,549.95 1,550.21 1,549.95 1,550.21 1,288.0K
10:40 1,549.79 1,549.94 1,549.79 1,549.92 1,111.7K
10:41 1,549.89 1,549.98 1,549.85 1,549.98 1,552.4K
10:42 1,550.21 1,550.56 1,550.14 1,550.56 1,453.1K
10:43 1,550.36 1,550.83 1,550.36 1,550.83 1,970.6K
10:44 1,550.74 1,550.87 1,550.59 1,550.59 2,612.2K
10:45 1,550.38 1,550.68 1,550.37 1,550.37 468.4K
10:46 1,550.21 1,550.35 1,550.12 1,550.12 753.9K
10:47 1,550.11 1,550.17 1,549.94 1,550.17 3,415.7K
10:48 1,550.56 1,550.83 1,550.56 1,550.83 927.5K
10:49 1,551.02 1,551.12 1,551.00 1,551.00 3,761.7K
10:50 1,551.06 1,551.69 1,551.05 1,551.69 2,293.3K
10:51 1,551.63 1,551.78 1,551.57 1,551.78 1,238.6K
10:52 1,551.60 1,551.90 1,551.60 1,551.90 1,073.4K
10:53 1,551.95 1,551.95 1,551.60 1,551.60 640.4K
10:54 1,551.23 1,551.60 1,551.23 1,551.60 4,766.1K
10:55 1,551.86 1,552.20 1,551.86 1,552.20 3,862.5K
10:56 1,552.33 1,552.37 1,552.14 1,552.37 442.3K
10:57 1,552.46 1,552.46 1,552.01 1,552.01 1,611.9K
10:58 1,552.10 1,552.10 1,551.91 1,552.03 1,585.1K
10:59 1,552.03 1,552.10 1,551.77 1,551.77 5,931.9K
11:00 1,551.67 1,551.95 1,551.57 1,551.59 1,567.0K
11:01 1,551.54 1,551.73 1,551.41 1,551.73 1,520.9K
11:02 1,551.65 1,551.65 1,551.17 1,551.17 3,379.1K
11:03 1,551.34 1,551.52 1,551.32 1,551.52 2,486.6K
11:04 1,551.76 1,551.83 1,551.17 1,551.42 1,255.9K
11:05 1,551.21 1,551.47 1,551.21 1,551.43 1,033.4K
11:06 1,551.35 1,551.47 1,551.35 1,551.41 644.3K
11:07 1,551.12 1,551.43 1,551.12 1,551.43 1,463.6K
11:08 1,551.43 1,551.43 1,551.20 1,551.20 662.0K
11:09 1,551.43 1,551.80 1,551.43 1,551.76 511.7K
11:10 1,551.83 1,552.07 1,551.70 1,551.70 2,027.1K
11:11 1,551.83 1,551.86 1,551.76 1,551.76 859.9K
11:12 1,551.95 1,552.03 1,551.84 1,551.84 1,385.0K
11:13 1,552.20 1,552.96 1,552.20 1,552.96 2,785.5K
11:14 1,553.06 1,553.24 1,552.99 1,553.24 855.2K
11:15 1,553.26 1,553.27 1,553.11 1,553.11 1,324.4K
11:16 1,553.54 1,553.73 1,553.51 1,553.51 1,595.2K
11:17 1,553.46 1,553.46 1,553.01 1,553.06 1,149.4K
11:18 1,553.30 1,553.32 1,553.08 1,553.32 538.2K
11:19 1,553.17 1,553.43 1,553.17 1,553.39 300.9K
11:20 1,553.35 1,553.91 1,553.29 1,553.91 1,626.8K
11:21 1,554.15 1,554.22 1,554.15 1,554.16 882.7K
11:22 1,553.81 1,554.37 1,553.78 1,554.37 1,849.4K
11:23 1,554.47 1,554.81 1,554.47 1,554.76 5,006.3K
11:24 1,554.79 1,554.79 1,554.29 1,554.34 711.6K
11:25 1,554.28 1,554.28 1,554.15 1,554.15 1,244.1K
11:26 1,554.33 1,554.76 1,554.33 1,554.76 953.5K
11:27 1,554.83 1,556.03 1,554.83 1,556.03 7,361.4K
11:28 1,555.89 1,555.92 1,555.74 1,555.84 2,039.2K
11:29 1,555.58 1,555.93 1,555.54 1,555.93 3,098.6K
11:30 1,556.08 1,556.12 1,555.61 1,555.61 1,455.9K
11:31 1,555.40 1,555.71 1,555.15 1,555.15 1,631.5K
11:32 1,554.98 1,555.12 1,554.89 1,555.08 560.2K
11:33 1,555.11 1,555.14 1,555.10 1,555.10 159.5K
11:34 1,554.99 1,555.01 1,554.59 1,554.59 259.5K
11:35 1,554.61 1,554.62 1,554.56 1,554.62 1,265.5K
11:36 1,555.02 1,555.02 1,554.97 1,554.97 2,869.7K
11:37 1,554.94 1,554.94 1,554.43 1,554.46 293.6K
11:38 1,554.33 1,554.99 1,554.33 1,554.95 600.3K
11:39 1,554.77 1,555.05 1,554.77 1,554.81 141.1K
11:40 1,554.78 1,554.81 1,554.67 1,554.81 528.9K
11:41 1,554.93 1,555.14 1,554.93 1,555.14 1,221.5K
11:42 1,555.23 1,555.24 1,555.00 1,555.00 1,166.5K
11:43 1,555.12 1,555.21 1,555.07 1,555.21 297.3K
11:44 1,555.21 1,555.21 1,554.97 1,555.20 3,327.5K
11:45 1,554.78 1,555.13 1,554.61 1,554.70 1,006.1K
11:46 1,554.56 1,555.00 1,554.56 1,555.00 268.3K
11:47 1,554.87 1,554.87 1,554.09 1,554.33 1,591.5K
11:48 1,554.22 1,554.35 1,554.12 1,554.12 134.0K
11:49 1,553.76 1,553.79 1,553.51 1,553.51 568.2K
11:50 1,553.65 1,553.65 1,553.44 1,553.63 180.6K
11:51 1,554.20 1,554.20 1,553.96 1,553.96 352.2K
11:52 1,553.96 1,553.96 1,553.80 1,553.80 461.1K
11:53 1,553.85 1,554.29 1,553.85 1,554.25 288.9K
11:54 1,554.27 1,554.27 1,554.17 1,554.17 1,975.6K
11:55 1,554.12 1,554.29 1,554.12 1,554.21 172.0K
11:56 1,554.35 1,554.50 1,554.31 1,554.31 272.5K
11:57 1,554.36 1,555.32 1,554.36 1,555.32 722.5K
11:58 1,555.24 1,555.24 1,555.01 1,555.20 173.5K
11:59 1,555.15 1,555.26 1,555.05 1,555.26 386.5K
12:00 1,555.41 1,555.63 1,555.33 1,555.33 1,987.3K
12:01 1,555.04 1,555.04 1,554.78 1,554.78 3,537.7K
12:02 1,554.73 1,554.73 1,554.14 1,554.63 4,216.8K
12:03 1,554.70 1,554.70 1,553.78 1,553.78 1,841.2K
12:04 1,553.91 1,554.09 1,553.78 1,553.88 770.4K
12:05 1,554.02 1,554.15 1,554.02 1,554.09 163.9K
12:06 1,553.94 1,554.15 1,553.94 1,554.07 816.6K
12:07 1,554.08 1,554.08 1,553.57 1,553.57 1,716.8K
12:08 1,553.77 1,553.77 1,553.22 1,553.22 468.9K
12:09 1,553.43 1,553.69 1,553.43 1,553.69 308.5K
12:10 1,553.51 1,553.51 1,553.32 1,553.32 1,736.5K
12:11 1,553.81 1,553.94 1,553.81 1,553.93 713.2K
12:12 1,554.09 1,554.21 1,554.09 1,554.21 315.7K
12:13 1,554.32 1,554.68 1,554.32 1,554.57 423.5K
12:14 1,554.73 1,555.33 1,554.73 1,554.96 1,639.4K
12:15 1,555.29 1,556.05 1,555.29 1,556.05 4,624.7K
12:16 1,555.86 1,556.09 1,555.86 1,556.09 1,491.4K
12:17 1,555.96 1,555.96 1,555.43 1,555.43 1,316.6K
12:18 1,555.46 1,555.46 1,555.28 1,555.31 3,981.5K
12:19 1,555.28 1,555.28 1,555.03 1,555.16 1,088.0K
12:20 1,555.14 1,555.14 1,554.93 1,554.95 962.5K
12:21 1,554.96 1,555.06 1,554.90 1,555.06 693.8K
12:22 1,555.16 1,555.20 1,555.16 1,555.20 483.8K
12:23 1,555.13 1,555.28 1,555.13 1,555.28 1,227.2K
12:24 1,555.33 1,555.50 1,555.33 1,555.50 146.0K
12:25 1,555.59 1,555.59 1,555.10 1,555.22 2,520.3K
12:26 1,554.79 1,554.79 1,554.70 1,554.74 2,002.0K
12:27 1,554.71 1,554.71 1,554.41 1,554.61 834.0K
12:28 1,554.25 1,554.48 1,554.25 1,554.35 1,726.0K
12:29 1,554.32 1,554.59 1,554.24 1,554.59 664.5K
12:30 1,554.59 1,554.59 1,554.52 1,554.52 203.0K
12:31 1,554.00 1,554.13 1,553.98 1,554.06 957.6K
12:32 1,554.10 1,554.17 1,553.47 1,553.47 648.2K
12:33 1,553.59 1,553.69 1,553.55 1,553.69 932.8K
12:34 1,553.95 1,554.23 1,553.95 1,554.23 254.5K
12:35 1,554.23 1,554.45 1,554.23 1,554.39 413.8K
12:36 1,554.14 1,554.27 1,554.00 1,554.27 446.7K
12:37 1,554.40 1,554.42 1,554.30 1,554.42 1,589.9K
12:38 1,554.43 1,554.74 1,554.43 1,554.74 323.2K
12:39 1,554.77 1,554.77 1,554.57 1,554.57 456.9K
12:40 1,554.31 1,554.54 1,554.31 1,554.54 657.6K
12:41 1,554.46 1,554.46 1,554.08 1,554.08 274.2K
12:42 1,554.07 1,554.07 1,553.97 1,554.03 520.7K
12:43 1,553.98 1,554.24 1,553.97 1,554.24 231.9K
12:44 1,554.39 1,554.39 1,554.04 1,554.04 491.1K
12:45 1,554.30 1,554.30 1,554.23 1,554.23 1,805.7K
12:46 1,554.25 1,554.25 1,553.97 1,554.15 576.1K
12:47 1,554.13 1,554.24 1,554.06 1,554.06 1,703.5K
12:48 1,553.88 1,553.88 1,553.53 1,553.53 1,138.5K
12:49 1,553.44 1,553.98 1,553.44 1,553.72 219.2K
12:50 1,553.70 1,553.70 1,553.39 1,553.54 894.0K
12:51 1,553.69 1,553.87 1,553.69 1,553.87 556.1K
12:52 1,554.11 1,554.46 1,554.11 1,554.14 5,832.9K
12:53 1,554.13 1,554.13 1,553.82 1,553.95 3,267.8K
12:54 1,554.00 1,554.23 1,554.00 1,554.18 1,279.6K
12:55 1,554.08 1,554.14 1,554.08 1,554.14 738.8K
12:56 1,554.12 1,554.12 1,554.02 1,554.11 468.9K
12:57 1,553.86 1,553.90 1,553.82 1,553.84 929.9K
12:58 1,553.82 1,553.91 1,553.70 1,553.91 2,453.6K
12:59 1,553.85 1,553.94 1,553.78 1,553.83 433.6K
13:00 1,553.94 1,553.97 1,553.69 1,553.76 536.7K
13:01 1,553.81 1,554.09 1,553.73 1,554.09 796.5K
13:02 1,554.07 1,554.13 1,553.86 1,553.86 478.3K
13:03 1,553.89 1,554.11 1,553.78 1,554.11 1,183.8K
13:04 1,554.00 1,554.40 1,554.00 1,554.40 1,779.9K
13:05 1,554.50 1,554.93 1,554.46 1,554.88 812.9K
13:06 1,554.90 1,554.90 1,554.67 1,554.69 941.5K
13:07 1,554.84 1,554.91 1,554.63 1,554.63 1,021.2K
13:08 1,554.53 1,555.02 1,554.53 1,555.02 631.9K
13:09 1,555.68 1,555.78 1,555.68 1,555.76 2,286.0K
13:10 1,555.89 1,555.89 1,555.80 1,555.87 961.5K
13:11 1,555.90 1,555.90 1,555.49 1,555.49 418.4K
13:12 1,555.22 1,555.29 1,555.00 1,555.29 313.6K
13:13 1,555.50 1,555.65 1,555.33 1,555.58 789.5K
13:14 1,555.43 1,555.54 1,555.33 1,555.54 460.0K
13:15 1,555.50 1,555.86 1,555.44 1,555.65 1,097.4K
13:16 1,555.65 1,555.65 1,555.57 1,555.57 1,139.5K
13:17 1,555.78 1,555.78 1,555.63 1,555.63 4,770.1K
13:18 1,555.69 1,555.71 1,555.58 1,555.58 212.6K
13:19 1,555.51 1,555.54 1,555.36 1,555.36 2,157.3K
13:20 1,555.44 1,555.44 1,555.13 1,555.32 2,863.2K
13:21 1,555.06 1,555.06 1,554.82 1,554.99 1,260.7K
13:22 1,555.04 1,555.28 1,555.04 1,555.11 201.9K
13:23 1,555.05 1,555.09 1,554.92 1,554.99 269.8K
13:24 1,554.96 1,554.96 1,554.82 1,554.94 701.8K
13:25 1,555.11 1,555.15 1,555.02 1,555.15 245.9K
13:26 1,555.15 1,555.24 1,555.15 1,555.17 276.8K
13:27 1,555.24 1,555.24 1,555.13 1,555.24 938.9K
13:28 1,555.23 1,555.24 1,554.73 1,554.75 1,399.1K
13:29 1,554.78 1,554.83 1,554.61 1,554.83 2,181.8K
13:30 1,554.76 1,554.76 1,554.64 1,554.71 971.1K
13:31 1,554.67 1,554.84 1,554.67 1,554.84 337.9K
13:32 1,554.71 1,554.85 1,554.71 1,554.85 258.3K
13:33 1,554.81 1,554.92 1,554.81 1,554.92 508.7K
13:34 1,554.98 1,554.98 1,554.69 1,554.84 592.1K
13:35 1,554.79 1,554.79 1,554.44 1,554.47 350.9K
13:36 1,554.41 1,554.42 1,554.23 1,554.23 902.2K
13:37 1,554.25 1,554.44 1,554.22 1,554.22 2,025.1K
13:38 1,554.18 1,554.18 1,553.79 1,553.85 3,236.4K
13:39 1,553.80 1,553.93 1,553.67 1,553.67 1,871.9K
13:40 1,553.74 1,553.74 1,552.34 1,552.34 2,808.5K
13:41 1,552.29 1,552.29 1,551.96 1,552.21 2,220.5K
13:42 1,552.07 1,552.07 1,552.05 1,552.05 558.6K
13:43 1,552.16 1,552.22 1,552.15 1,552.22 1,281.3K
13:44 1,552.06 1,552.06 1,551.10 1,551.10 2,502.9K
13:45 1,551.09 1,551.29 1,551.04 1,551.04 2,334.7K
13:46 1,550.83 1,551.20 1,550.83 1,551.20 2,088.9K
13:47 1,550.92 1,550.92 1,550.85 1,550.85 1,134.3K
13:48 1,550.69 1,550.93 1,550.69 1,550.81 610.5K
13:49 1,550.84 1,550.98 1,550.83 1,550.83 818.3K
13:50 1,551.10 1,551.18 1,550.95 1,551.18 805.0K
13:51 1,551.23 1,551.23 1,550.88 1,550.95 2,478.8K
13:52 1,551.19 1,551.51 1,551.12 1,551.51 402.5K
13:53 1,551.45 1,551.67 1,551.45 1,551.56 326.0K
13:54 1,551.68 1,551.68 1,551.33 1,551.33 560.6K
13:55 1,551.33 1,551.53 1,551.16 1,551.42 9,427.9K
13:56 1,551.26 1,551.66 1,551.26 1,551.55 2,301.7K
13:57 1,551.60 1,551.64 1,551.57 1,551.63 668.9K
13:58 1,552.10 1,552.10 1,551.58 1,551.68 1,292.4K
13:59 1,551.53 1,551.81 1,551.22 1,551.22 893.6K
14:00 1,551.45 1,551.71 1,551.41 1,551.71 630.1K
14:01 1,551.70 1,551.70 1,551.18 1,551.29 1,738.8K
14:02 1,551.28 1,551.28 1,551.03 1,551.11 745.1K
14:03 1,551.02 1,551.21 1,551.02 1,551.21 1,258.9K
14:04 1,551.42 1,552.24 1,551.42 1,552.24 3,521.6K
14:05 1,552.35 1,552.64 1,552.35 1,552.45 690.9K
14:06 1,552.69 1,552.72 1,552.28 1,552.28 447.9K
14:07 1,552.25 1,552.25 1,551.18 1,551.18 3,855.5K
14:08 1,551.12 1,551.12 1,550.70 1,550.70 2,063.7K
14:09 1,550.79 1,551.15 1,550.70 1,550.70 2,383.7K
14:10 1,550.92 1,551.11 1,550.88 1,550.95 2,806.2K
14:11 1,550.92 1,550.94 1,550.76 1,550.94 1,596.9K
14:12 1,551.00 1,551.11 1,551.00 1,551.00 438.5K
14:13 1,550.88 1,550.90 1,550.74 1,550.74 390.4K
14:14 1,550.82 1,551.21 1,550.82 1,551.21 447.7K
14:15 1,551.41 1,551.41 1,551.31 1,551.31 703.7K
14:16 1,551.17 1,551.49 1,551.17 1,551.49 696.8K
14:17 1,551.79 1,551.84 1,551.67 1,551.67 1,196.3K
14:18 1,551.57 1,551.57 1,551.49 1,551.51 315.5K
14:19 1,551.52 1,551.65 1,551.41 1,551.65 410.9K
14:20 1,551.69 1,551.69 1,551.31 1,551.40 545.8K
14:21 1,551.39 1,551.82 1,551.39 1,551.82 502.3K
14:22 1,551.66 1,551.70 1,551.59 1,551.59 704.4K
14:23 1,551.30 1,551.61 1,551.30 1,551.61 965.5K
14:24 1,551.46 1,551.46 1,551.23 1,551.23 325.7K
14:25 1,551.26 1,551.38 1,551.23 1,551.38 1,349.1K
14:26 1,551.49 1,551.49 1,551.39 1,551.40 878.0K
14:27 1,551.58 1,551.62 1,551.41 1,551.41 549.3K
14:28 1,551.46 1,551.62 1,551.42 1,551.62 730.8K
14:29 1,551.50 1,551.60 1,551.39 1,551.39 665.2K
14:30 1,551.82 1,551.86 1,551.77 1,551.86 238.2K
14:31 1,551.96 1,551.99 1,551.69 1,551.69 713.6K
14:32 1,551.74 1,551.83 1,551.60 1,551.82 1,070.4K
14:33 1,551.87 1,551.87 1,551.74 1,551.81 456.2K
14:34 1,551.84 1,551.84 1,551.77 1,551.77 1,010.3K
14:35 1,551.77 1,551.81 1,551.64 1,551.64 296.4K
14:36 1,551.46 1,551.59 1,551.46 1,551.50 294.3K
14:37 1,551.77 1,551.94 1,551.77 1,551.93 182.8K
14:38 1,551.88 1,551.89 1,551.70 1,551.75 246.5K
14:39 1,551.77 1,551.90 1,551.70 1,551.90 591.5K
14:40 1,551.89 1,552.14 1,551.89 1,552.14 2,394.1K
14:41 1,552.02 1,552.27 1,552.01 1,552.04 2,491.5K
14:42 1,552.21 1,552.26 1,551.90 1,551.90 1,001.6K
14:43 1,551.80 1,551.90 1,551.65 1,551.90 804.2K
14:44 1,551.87 1,551.97 1,551.87 1,551.97 596.9K
14:45 1,552.00 1,552.00 1,551.87 1,551.95 452.0K
14:46 1,551.98 1,552.11 1,551.98 1,552.10 204.3K
14:47 1,552.14 1,552.17 1,552.14 1,552.17 968.5K
14:48 1,552.19 1,552.19 1,552.11 1,552.11 375.4K
14:49 1,552.01 1,552.11 1,552.01 1,552.11 206.8K
14:50 1,552.18 1,552.19 1,552.16 1,552.19 787.7K
14:51 1,552.14 1,552.33 1,552.01 1,552.33 476.1K
14:52 1,552.38 1,552.38 1,552.19 1,552.19 415.0K
14:53 1,552.38 1,552.38 1,551.94 1,551.94 650.7K
14:54 1,551.94 1,552.05 1,551.73 1,551.73 1,037.4K
14:55 1,551.78 1,552.10 1,551.78 1,552.10 4,326.1K
14:56 1,552.16 1,552.52 1,552.16 1,552.52 654.7K
14:57 1,552.40 1,552.40 1,552.32 1,552.32 608.4K
14:58 1,552.25 1,552.69 1,552.25 1,552.69 1,628.1K
14:59 1,552.69 1,552.86 1,552.69 1,552.69 323.0K
15:00 1,552.69 1,552.69 1,552.48 1,552.56 210.7K
15:01 1,552.61 1,552.81 1,552.61 1,552.81 380.0K
15:02 1,552.92 1,553.32 1,552.92 1,553.24 3,549.9K
15:03 1,553.30 1,553.30 1,552.95 1,553.10 2,045.7K
15:04 1,552.88 1,552.88 1,552.63 1,552.63 241.5K
15:05 1,552.67 1,552.95 1,552.61 1,552.95 200.0K
15:06 1,552.93 1,553.08 1,552.93 1,553.08 524.8K
15:07 1,553.08 1,553.09 1,552.91 1,552.91 1,265.3K
15:08 1,552.57 1,552.82 1,552.57 1,552.80 651.9K
15:09 1,552.75 1,553.00 1,552.75 1,553.00 918.4K
15:10 1,553.04 1,553.55 1,553.04 1,553.55 761.3K
15:11 1,553.55 1,553.55 1,553.02 1,553.02 559.5K
15:12 1,553.15 1,553.19 1,552.78 1,552.78 2,350.1K
15:13 1,553.32 1,553.39 1,553.20 1,553.39 223.0K
15:14 1,553.43 1,553.60 1,553.16 1,553.16 970.0K
15:15 1,553.26 1,553.26 1,552.90 1,552.90 579.1K
15:16 1,552.85 1,552.92 1,552.79 1,552.79 5,172.5K
15:17 1,552.77 1,552.84 1,552.64 1,552.75 715.2K
15:18 1,553.04 1,553.26 1,553.04 1,553.16 3,406.5K
15:19 1,553.21 1,553.21 1,552.85 1,552.85 1,755.7K
15:20 1,553.10 1,553.10 1,552.85 1,553.01 857.8K
15:21 1,552.98 1,553.27 1,552.92 1,553.04 537.5K
15:22 1,553.04 1,553.04 1,552.87 1,552.87 183.7K
15:23 1,552.98 1,553.38 1,552.98 1,553.38 575.2K
15:24 1,553.23 1,553.23 1,552.96 1,553.07 646.7K
15:25 1,553.49 1,553.49 1,553.02 1,553.12 568.6K
15:26 1,553.02 1,553.49 1,553.02 1,553.46 450.8K
15:27 1,553.50 1,553.77 1,553.50 1,553.77 345.7K
15:28 1,553.73 1,553.73 1,553.59 1,553.69 360.3K
15:29 1,553.66 1,553.72 1,553.54 1,553.54 5,831.1K
15:30 1,553.40 1,553.40 1,553.26 1,553.26 7,171.4K
15:31 1,553.02 1,553.12 1,553.01 1,553.12 1,695.7K
15:32 1,553.14 1,553.28 1,553.14 1,553.28 450.8K
15:33 1,553.30 1,553.30 1,553.07 1,553.30 2,334.7K
15:34 1,553.17 1,553.33 1,553.17 1,553.33 436.6K
15:35 1,553.31 1,553.31 1,552.81 1,553.21 901.4K
15:36 1,553.25 1,553.28 1,553.12 1,553.12 444.9K
15:37 1,553.13 1,553.13 1,552.69 1,552.69 585.4K
15:38 1,552.71 1,552.71 1,552.59 1,552.59 925.8K
15:39 1,552.59 1,552.59 1,552.13 1,552.13 1,284.0K
15:40 1,552.27 1,552.46 1,552.10 1,552.46 5,332.4K
15:41 1,552.82 1,552.93 1,552.63 1,552.63 7,372.7K
15:42 1,552.83 1,552.96 1,552.48 1,552.48 1,283.4K
15:43 1,552.56 1,552.61 1,552.50 1,552.61 432.2K
15:44 1,552.66 1,552.66 1,552.54 1,552.59 401.9K
15:45 1,552.72 1,552.83 1,552.60 1,552.60 2,307.6K
15:46 1,552.48 1,552.48 1,552.33 1,552.39 1,575.7K
15:47 1,552.32 1,552.32 1,552.30 1,552.31 1,904.6K
15:48 1,552.39 1,552.69 1,552.39 1,552.69 1,200.8K
15:49 1,552.64 1,552.64 1,552.53 1,552.53 359.3K
15:50 1,552.64 1,552.64 1,552.42 1,552.42 1,605.1K
15:51 1,552.59 1,552.62 1,552.38 1,552.38 2,945.2K
15:52 1,552.45 1,552.80 1,552.45 1,552.62 1,538.2K
15:53 1,552.66 1,553.14 1,552.63 1,553.02 2,164.8K
15:54 1,553.09 1,553.09 1,552.90 1,552.90 630.5K
15:55 1,553.19 1,553.19 1,553.12 1,553.12 1,963.5K
15:56 1,553.23 1,553.29 1,553.19 1,553.19 258.1K
15:57 1,553.59 1,553.76 1,553.46 1,553.46 996.9K
15:58 1,553.25 1,553.35 1,553.24 1,553.35 2,534.1K
15:59 1,553.25 1,553.58 1,553.02 1,553.58 2,194.9K
16:00 1,553.68 1,553.68 1,553.40 1,553.40 373.6K
16:01 1,553.51 1,553.51 1,553.14 1,553.14 1,104.2K
16:02 1,553.09 1,553.23 1,552.91 1,553.23 1,589.3K
16:03 1,553.15 1,553.15 1,553.00 1,553.05 76.5K
16:04 1,553.04 1,553.16 1,553.02 1,553.16 194.8K
16:05 1,553.16 1,553.32 1,553.13 1,553.13 528.0K
16:06 1,553.13 1,553.25 1,553.04 1,553.04 459.2K
16:07 1,553.01 1,553.12 1,552.99 1,552.99 265.7K
16:08 1,552.99 1,553.18 1,552.99 1,553.18 1,443.1K
16:09 1,553.20 1,553.33 1,553.10 1,553.33 328.6K
16:10 1,553.14 1,553.68 1,553.14 1,553.68 623.4K
16:11 1,553.39 1,553.51 1,553.23 1,553.51 1,185.5K
16:12 1,553.80 1,553.86 1,553.76 1,553.76 669.4K
16:13 1,553.68 1,553.82 1,553.61 1,553.65 914.9K
16:14 1,553.65 1,553.65 1,552.93 1,552.93 1,818.1K
16:15 1,552.83 1,552.90 1,552.73 1,552.73 493.3K
16:16 1,552.42 1,552.56 1,552.35 1,552.56 1,947.4K
16:17 1,552.43 1,552.61 1,552.43 1,552.53 809.6K
16:18 1,552.56 1,552.66 1,552.56 1,552.60 2,141.6K
16:19 1,552.60 1,552.60 1,552.42 1,552.58 231.7K
16:20 1,552.60 1,552.60 1,552.26 1,552.47 321.1K
16:21 1,552.48 1,552.87 1,552.48 1,552.83 166.4K
16:22 1,552.70 1,552.78 1,552.70 1,552.76 605.1K
16:23 1,552.65 1,552.68 1,552.58 1,552.68 785.0K
16:24 1,552.77 1,552.77 1,552.65 1,552.65 680.8K
16:25 1,552.62 1,553.13 1,552.62 1,553.11 5,139.2K
16:26 1,553.05 1,553.29 1,553.05 1,553.29 700.0K
16:27 1,553.25 1,553.29 1,553.21 1,553.23 1,701.7K
16:28 1,553.25 1,553.56 1,553.25 1,553.56 129.4K
16:29 1,553.73 1,553.99 1,553.73 1,553.99 1,635.1K
16:30 1,554.03 1,554.03 1,553.88 1,553.88 610.9K
16:31 1,553.83 1,553.96 1,553.79 1,553.96 434.9K
16:32 1,553.89 1,553.92 1,553.78 1,553.78 913.1K
16:33 1,554.03 1,554.12 1,553.83 1,554.12 504.2K
16:34 1,553.63 1,553.79 1,553.63 1,553.79 514.4K
16:35 1,553.85 1,554.00 1,553.85 1,553.94 196.3K
16:36 1,553.98 1,554.06 1,553.96 1,553.96 1,419.3K
16:37 1,554.16 1,554.40 1,554.09 1,554.40 631.7K
16:38 1,554.54 1,554.85 1,554.54 1,554.85 981.4K
16:39 1,555.04 1,555.12 1,555.04 1,555.07 592.7K
16:40 1,554.85 1,554.91 1,554.52 1,554.52 2,677.0K
16:41 1,554.69 1,554.81 1,554.69 1,554.71 193.4K
16:42 1,554.88 1,554.88 1,554.62 1,554.62 547.9K
16:43 1,554.59 1,554.59 1,554.48 1,554.50 508.3K
16:44 1,554.51 1,554.51 1,554.43 1,554.51 4,112.7K
16:45 1,554.60 1,555.02 1,554.60 1,554.84 8,526.5K
16:46 1,554.71 1,554.71 1,554.25 1,554.46 6,244.0K
16:47 1,554.31 1,554.31 1,554.09 1,554.14 1,896.1K
16:48 1,554.14 1,554.44 1,554.11 1,554.44 235.4K
16:49 1,554.44 1,554.45 1,554.33 1,554.33 619.2K
16:50 1,554.36 1,554.41 1,554.36 1,554.38 204.2K
16:51 1,554.60 1,554.60 1,554.32 1,554.37 378.2K
16:52 1,554.35 1,554.51 1,554.25 1,554.51 2,943.1K
16:53 1,554.40 1,554.40 1,554.01 1,554.01 985.3K
16:54 1,554.07 1,554.24 1,554.07 1,554.24 364.7K
16:55 1,554.05 1,554.38 1,554.05 1,554.38 2,007.6K
16:56 1,554.18 1,555.49 1,554.18 1,555.49 4,793.6K
16:57 1,556.65 1,557.28 1,556.65 1,557.28 6,065.1K
16:58 1,556.73 1,556.81 1,556.44 1,556.71 1,413.9K
16:59 1,556.58 1,556.89 1,556.39 1,556.89 2,532.8K
17:00 1,557.04 1,558.06 1,557.04 1,557.72 4,650.4K
17:01 1,557.95 1,558.30 1,557.94 1,558.18 2,904.0K
17:02 1,558.28 1,558.60 1,558.28 1,558.42 2,286.5K
17:03 1,557.80 1,557.80 1,557.46 1,557.46 591.3K
17:04 1,557.58 1,557.65 1,557.28 1,557.45 2,771.1K
17:05 1,557.77 1,558.28 1,557.77 1,558.28 2,029.7K
17:06 1,558.63 1,558.64 1,558.54 1,558.54 1,044.5K
17:07 1,558.40 1,558.45 1,558.03 1,558.03 2,493.1K
17:08 1,557.75 1,557.75 1,557.69 1,557.71 208.6K
17:09 1,557.88 1,557.89 1,557.42 1,557.58 1,165.1K
17:10 1,557.36 1,557.50 1,557.34 1,557.50 2,415.2K
17:11 1,557.77 1,557.81 1,557.25 1,557.25 2,669.1K
17:12 1,557.38 1,557.55 1,557.36 1,557.36 360.1K
17:13 1,557.29 1,557.29 1,556.77 1,556.77 1,550.6K
17:14 1,556.97 1,557.30 1,556.97 1,557.30 740.5K
17:15 1,557.19 1,557.24 1,557.19 1,557.24 126.7K
17:16 1,557.07 1,557.07 1,556.79 1,556.79 216.1K
17:17 1,557.07 1,557.14 1,557.03 1,557.03 393.8K
17:18 1,556.73 1,556.73 1,556.62 1,556.62 672.9K
17:19 1,556.75 1,556.85 1,556.66 1,556.66 543.4K
17:20 1,556.78 1,556.82 1,556.72 1,556.72 744.0K
17:21 1,556.68 1,557.02 1,556.68 1,557.02 541.3K
17:22 1,556.81 1,557.06 1,556.42 1,556.93 1,160.8K
17:23 1,556.97 1,556.99 1,556.70 1,556.99 422.2K
17:24 1,556.96 1,556.96 1,556.65 1,556.73 632.2K
17:25 1,556.91 1,557.28 1,556.89 1,557.28 2,095.6K
17:26 1,557.43 1,557.65 1,557.43 1,557.57 1,682.5K
17:27 1,557.61 1,557.72 1,557.61 1,557.65 1,337.4K
17:28 1,557.68 1,558.05 1,557.68 1,558.05 873.2K
17:29 1,557.91 1,558.13 1,557.78 1,558.13 2,283.3K
17:30 1,558.63 1,559.32 1,558.63 1,558.66 3,511.3K
17:31 1,558.79 1,559.34 1,558.79 1,559.34 988.0K
17:32 1,559.21 1,559.21 1,558.94 1,559.04 215.9K
17:33 1,558.97 1,559.05 1,558.97 1,559.01 1,006.9K
17:34 1,559.09 1,559.09 1,558.50 1,558.50 2,929.1K
17:35 1,558.63 1,558.69 1,558.49 1,558.69 161.1K
17:36 1,558.73 1,558.73 1,557.90 1,557.90 476.4K
17:37 1,557.90 1,557.94 1,557.83 1,557.94 559.9K
17:38 1,557.73 1,557.73 1,557.42 1,557.63 2,762.9K
17:39 1,557.79 1,557.79 1,557.61 1,557.75 971.4K
17:40 1,557.72 1,557.74 1,557.53 1,557.53 903.1K
17:41 1,557.32 1,557.32 1,556.73 1,556.73 1,527.2K
17:42 1,557.73 1,558.11 1,557.73 1,558.06 1,130.7K
17:43 1,558.50 1,558.65 1,558.27 1,558.27 2,029.6K
17:44 1,558.32 1,558.37 1,558.16 1,558.16 577.2K
17:45 1,558.28 1,558.64 1,558.23 1,558.23 1,555.9K
17:46 1,558.18 1,558.23 1,557.93 1,557.93 748.1K
17:47 1,557.93 1,558.37 1,557.93 1,558.32 383.3K
17:48 1,558.17 1,558.33 1,558.11 1,558.33 979.3K
17:49 1,558.30 1,558.30 1,557.18 1,557.18 1,219.9K
17:50 1,557.31 1,557.87 1,557.23 1,557.87 120.3K
17:51 1,557.87 1,557.97 1,557.60 1,557.72 513.2K
17:52 1,557.78 1,558.90 1,557.78 1,558.90 1,798.5K
17:53 1,558.67 1,558.83 1,558.32 1,558.83 826.3K
17:54 1,558.95 1,559.06 1,558.95 1,559.06 1,908.5K
17:55 1,559.10 1,559.10 1,558.80 1,558.80 1,606.1K
17:56 1,558.78 1,558.83 1,558.58 1,558.58 393.0K
17:57 1,558.54 1,558.54 1,558.27 1,558.27 1,179.1K
17:58 1,558.46 1,558.46 1,558.32 1,558.32 850.2K
17:59 1,558.42 1,558.42 1,557.96 1,557.96 2,391.4K
18:00 1,557.96 1,558.66 1,557.96 1,558.66 478.8K
18:01 1,558.58 1,558.99 1,558.58 1,558.99 1,862.3K
18:02 1,558.93 1,559.96 1,558.93 1,559.96 3,097.2K
18:03 1,560.01 1,560.17 1,560.01 1,560.17 5,292.1K
18:04 1,560.24 1,560.33 1,560.04 1,560.04 5,075.8K
18:05 1,560.14 1,560.27 1,560.13 1,560.24 276.8K
18:06 1,560.05 1,560.13 1,560.00 1,560.13 1,178.9K
18:07 1,560.25 1,560.31 1,559.97 1,559.97 506.3K
18:08 1,559.99 1,559.99 1,559.30 1,559.50 1,912.7K
18:09 1,559.62 1,559.77 1,559.62 1,559.70 6,156.5K
18:10 1,559.87 1,559.92 1,559.76 1,559.92 911.1K
18:11 1,559.80 1,559.87 1,559.80 1,559.85 796.2K
18:12 1,559.64 1,559.88 1,559.64 1,559.78 1,794.5K
18:13 1,559.83 1,559.83 1,559.74 1,559.81 591.7K
18:14 1,559.86 1,560.07 1,559.86 1,559.92 1,289.4K
18:15 1,559.85 1,559.85 1,559.45 1,559.48 1,197.7K
18:16 1,559.50 1,559.62 1,559.25 1,559.62 631.8K
18:17 1,559.53 1,559.69 1,559.45 1,559.69 243.3K
18:18 1,559.75 1,559.75 1,559.12 1,559.26 1,205.0K
18:19 1,559.20 1,559.24 1,559.17 1,559.20 941.7K
18:20 1,559.17 1,559.17 1,558.27 1,558.27 2,291.4K
18:21 1,558.15 1,558.15 1,557.16 1,557.16 4,451.7K
18:22 1,556.87 1,557.53 1,556.87 1,557.53 1,778.0K
18:23 1,557.14 1,557.58 1,556.91 1,557.58 2,339.8K
18:24 1,557.45 1,557.93 1,557.45 1,557.93 710.8K
18:25 1,557.96 1,558.02 1,557.34 1,557.34 2,049.9K
18:26 1,557.31 1,557.52 1,557.12 1,557.15 498.7K
18:27 1,557.49 1,557.50 1,557.33 1,557.39 194.5K
18:28 1,557.39 1,557.39 1,557.29 1,557.36 822.7K
18:29 1,557.61 1,557.80 1,557.61 1,557.80 654.8K
18:30 1,557.84 1,557.92 1,557.60 1,557.73 672.0K
18:31 1,557.71 1,557.71 1,557.32 1,557.58 544.3K
18:32 1,557.63 1,557.78 1,557.36 1,557.36 668.0K
18:33 1,557.38 1,557.59 1,557.19 1,557.41 2,089.3K
18:34 1,557.34 1,557.62 1,557.34 1,557.62 448.9K
18:35 1,557.56 1,557.56 1,557.34 1,557.39 383.5K
18:36 1,557.32 1,557.62 1,557.32 1,557.41 1,000.2K
18:37 1,557.49 1,557.49 1,557.27 1,557.27 241.9K
18:38 1,557.37 1,557.44 1,557.37 1,557.40 752.1K
18:39 1,557.74 1,557.74 1,556.52 1,556.58 1,423.8K
18:40 1,556.74 1,556.74 1,556.74 1,556.74 618.6K
18:51 1,557.37 1,557.37 1,557.37 1,557.37 2,772.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음