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 1,584.53 1,584.53 1,578.06 1,579.16 892.8K
09:51 1,582.73 1,583.73 1,582.33 1,583.73 320.2K
09:52 1,583.83 1,584.16 1,583.83 1,584.16 575.0K
09:53 1,584.01 1,584.24 1,583.86 1,583.86 2,163.4K
09:54 1,583.44 1,583.91 1,583.44 1,583.91 1,384.9K
09:55 1,583.83 1,584.05 1,583.83 1,584.05 5,188.1K
09:56 1,584.00 1,584.04 1,583.83 1,583.83 1,198.9K
09:57 1,583.77 1,584.35 1,583.77 1,584.35 999.5K
09:58 1,584.35 1,584.35 1,584.02 1,584.31 664.0K
09:59 1,583.79 1,583.79 1,583.60 1,583.61 1,412.7K
10:00 1,583.86 1,583.86 1,583.10 1,583.10 3,022.2K
10:01 1,583.06 1,583.06 1,582.30 1,582.30 5,212.6K
10:02 1,582.79 1,582.79 1,582.47 1,582.47 5,883.6K
10:03 1,582.45 1,582.45 1,581.93 1,582.13 3,661.0K
10:04 1,582.14 1,582.14 1,581.61 1,581.62 5,200.9K
10:05 1,581.39 1,581.39 1,578.49 1,578.49 18,944.7K
10:06 1,578.37 1,578.57 1,578.00 1,578.00 22,129.5K
10:07 1,577.75 1,578.05 1,577.75 1,578.05 5,028.7K
10:08 1,577.64 1,577.64 1,577.25 1,577.25 5,645.3K
10:09 1,577.41 1,578.24 1,577.41 1,578.24 2,758.7K
10:10 1,578.44 1,578.51 1,578.07 1,578.07 5,533.0K
10:11 1,578.23 1,578.23 1,577.82 1,577.82 3,667.8K
10:12 1,577.20 1,577.20 1,576.39 1,576.54 12,780.3K
10:13 1,576.48 1,576.48 1,575.88 1,575.94 14,372.8K
10:14 1,576.29 1,576.29 1,576.21 1,576.25 3,224.3K
10:15 1,576.29 1,576.29 1,576.04 1,576.26 8,148.1K
10:16 1,576.24 1,576.44 1,576.21 1,576.44 4,569.4K
10:17 1,576.75 1,577.56 1,576.75 1,577.56 3,782.6K
10:18 1,577.64 1,577.64 1,577.25 1,577.46 4,629.1K
10:19 1,577.62 1,577.74 1,577.25 1,577.36 1,370.3K
10:20 1,577.68 1,577.68 1,577.23 1,577.23 3,381.2K
10:21 1,577.46 1,578.00 1,577.46 1,578.00 2,695.8K
10:22 1,578.07 1,578.17 1,577.93 1,577.93 5,829.6K
10:23 1,578.07 1,578.61 1,577.89 1,578.61 2,514.9K
10:24 1,578.55 1,578.55 1,577.60 1,577.60 5,889.0K
10:25 1,577.63 1,577.83 1,577.53 1,577.69 5,097.2K
10:26 1,577.94 1,578.17 1,577.94 1,578.04 3,500.6K
10:27 1,577.67 1,578.09 1,577.67 1,577.89 3,377.5K
10:28 1,577.96 1,578.51 1,577.78 1,578.51 1,888.3K
10:29 1,579.00 1,579.93 1,578.85 1,579.93 1,986.8K
10:30 1,579.38 1,579.65 1,578.87 1,579.65 3,360.5K
10:31 1,579.25 1,579.66 1,579.22 1,579.49 3,597.9K
10:32 1,579.62 1,579.68 1,579.44 1,579.68 8,027.9K
10:33 1,579.65 1,579.65 1,579.48 1,579.48 5,682.9K
10:34 1,579.15 1,579.15 1,578.02 1,578.11 3,672.5K
10:35 1,578.31 1,579.03 1,578.31 1,579.03 3,712.0K
10:36 1,578.76 1,578.76 1,578.31 1,578.56 2,974.1K
10:37 1,578.57 1,578.68 1,578.19 1,578.19 1,606.8K
10:38 1,578.51 1,578.93 1,578.51 1,578.93 1,734.8K
10:39 1,578.87 1,578.96 1,578.71 1,578.73 2,701.5K
10:40 1,578.72 1,578.72 1,578.26 1,578.49 4,009.2K
10:41 1,578.51 1,579.07 1,578.51 1,579.07 1,444.7K
10:42 1,578.67 1,578.67 1,578.24 1,578.39 923.0K
10:43 1,578.46 1,578.75 1,578.37 1,578.60 2,088.7K
10:44 1,578.70 1,578.70 1,578.14 1,578.58 3,255.4K
10:45 1,578.75 1,578.75 1,578.50 1,578.57 566.3K
10:46 1,578.52 1,578.75 1,578.52 1,578.71 718.1K
10:47 1,578.95 1,579.18 1,578.94 1,579.18 2,257.9K
10:48 1,579.28 1,579.36 1,579.09 1,579.09 1,120.7K
10:49 1,579.00 1,579.45 1,579.00 1,579.45 2,645.1K
10:50 1,579.59 1,579.88 1,579.59 1,579.88 1,601.1K
10:51 1,580.11 1,580.24 1,580.11 1,580.13 2,784.7K
10:52 1,580.13 1,580.41 1,580.13 1,580.41 706.0K
10:53 1,580.24 1,580.45 1,580.18 1,580.18 1,896.5K
10:54 1,580.31 1,580.65 1,580.31 1,580.65 2,963.3K
10:55 1,579.94 1,580.20 1,579.94 1,580.20 1,459.9K
10:56 1,580.33 1,580.46 1,580.28 1,580.28 428.6K
10:57 1,580.28 1,580.76 1,580.28 1,580.60 742.5K
10:58 1,580.96 1,580.96 1,580.38 1,580.38 3,203.5K
10:59 1,580.61 1,580.98 1,580.52 1,580.52 1,466.4K
11:00 1,580.60 1,581.34 1,580.60 1,581.34 1,795.5K
11:01 1,581.58 1,581.58 1,581.34 1,581.43 1,795.3K
11:02 1,581.46 1,581.46 1,581.28 1,581.42 3,163.0K
11:03 1,581.77 1,582.25 1,581.77 1,582.09 6,988.4K
11:04 1,582.48 1,582.48 1,582.02 1,582.02 3,508.2K
11:05 1,582.16 1,582.65 1,582.06 1,582.65 1,773.6K
11:06 1,582.54 1,582.54 1,582.30 1,582.40 1,769.6K
11:07 1,582.19 1,582.42 1,582.16 1,582.42 3,162.7K
11:08 1,582.30 1,582.71 1,582.30 1,582.70 6,181.9K
11:09 1,582.85 1,582.85 1,582.44 1,582.47 2,680.5K
11:10 1,582.10 1,582.36 1,582.10 1,582.26 4,820.2K
11:11 1,581.97 1,581.97 1,581.65 1,581.65 2,150.1K
11:12 1,581.52 1,581.70 1,581.36 1,581.61 3,966.3K
11:13 1,581.59 1,581.93 1,581.55 1,581.55 1,197.0K
11:14 1,581.37 1,581.75 1,581.37 1,581.75 1,108.3K
11:15 1,581.21 1,581.56 1,581.20 1,581.45 4,588.7K
11:16 1,581.22 1,581.37 1,580.83 1,581.37 3,514.5K
11:17 1,581.92 1,582.61 1,581.92 1,582.61 6,713.5K
11:18 1,582.52 1,582.90 1,582.52 1,582.81 4,552.8K
11:19 1,582.86 1,582.86 1,582.30 1,582.30 3,405.5K
11:20 1,582.13 1,582.18 1,581.98 1,582.18 4,494.8K
11:21 1,582.20 1,582.20 1,579.58 1,579.58 14,593.6K
11:22 1,579.48 1,579.86 1,579.48 1,579.82 3,912.6K
11:23 1,579.58 1,579.58 1,578.09 1,578.40 6,349.9K
11:24 1,578.29 1,578.33 1,577.97 1,578.32 2,148.0K
11:25 1,578.62 1,578.89 1,578.45 1,578.89 2,137.5K
11:26 1,578.44 1,579.13 1,578.44 1,579.13 2,677.3K
11:27 1,579.07 1,579.33 1,579.07 1,579.28 2,756.5K
11:28 1,579.39 1,579.42 1,578.96 1,578.96 3,230.7K
11:29 1,579.50 1,579.76 1,579.23 1,579.23 8,888.6K
11:30 1,579.60 1,579.60 1,579.10 1,579.35 9,025.3K
11:31 1,579.27 1,579.27 1,579.12 1,579.12 2,905.9K
11:32 1,578.72 1,578.94 1,578.61 1,578.94 1,650.1K
11:33 1,578.87 1,579.26 1,578.87 1,579.03 815.1K
11:34 1,578.85 1,578.91 1,578.36 1,578.36 2,137.7K
11:35 1,578.20 1,578.20 1,577.74 1,577.74 4,192.0K
11:36 1,577.01 1,577.01 1,576.69 1,576.81 8,160.9K
11:37 1,576.76 1,576.92 1,576.71 1,576.71 1,879.1K
11:38 1,576.72 1,577.32 1,576.70 1,577.32 3,015.6K
11:39 1,577.25 1,577.61 1,577.06 1,577.61 2,341.1K
11:40 1,577.15 1,577.69 1,577.15 1,577.69 2,149.9K
11:41 1,577.36 1,577.55 1,577.35 1,577.50 4,222.9K
11:42 1,577.49 1,578.03 1,577.49 1,578.03 12,240.1K
11:43 1,577.77 1,577.96 1,577.75 1,577.96 1,785.3K
11:44 1,578.25 1,578.44 1,578.25 1,578.43 1,210.4K
11:45 1,578.55 1,578.57 1,578.32 1,578.32 1,465.8K
11:46 1,578.06 1,578.58 1,578.06 1,578.33 2,368.8K
11:47 1,578.60 1,578.60 1,578.00 1,578.00 9,893.5K
11:48 1,578.12 1,578.30 1,577.86 1,578.19 4,822.2K
11:49 1,578.67 1,578.67 1,578.44 1,578.48 1,682.2K
11:50 1,578.68 1,578.88 1,578.42 1,578.88 6,350.4K
11:51 1,579.21 1,579.44 1,579.14 1,579.21 1,692.5K
11:52 1,579.42 1,579.92 1,579.40 1,579.92 3,800.9K
11:53 1,579.50 1,579.50 1,579.15 1,579.15 5,256.7K
11:54 1,579.41 1,579.56 1,578.81 1,578.81 2,408.6K
11:55 1,579.36 1,579.55 1,579.35 1,579.35 13,170.1K
11:56 1,579.16 1,579.16 1,578.89 1,579.00 1,714.8K
11:57 1,578.87 1,579.26 1,578.87 1,579.08 6,528.2K
11:58 1,578.56 1,578.97 1,578.38 1,578.38 5,481.8K
11:59 1,578.53 1,578.54 1,578.13 1,578.13 1,374.4K
12:00 1,578.23 1,578.23 1,577.62 1,577.62 4,492.4K
12:01 1,577.58 1,577.58 1,577.42 1,577.42 3,202.7K
12:02 1,577.29 1,577.42 1,577.21 1,577.21 2,951.9K
12:03 1,577.40 1,577.47 1,577.03 1,577.03 6,853.8K
12:04 1,577.15 1,577.15 1,574.44 1,574.44 25,377.6K
12:05 1,574.46 1,574.76 1,574.46 1,574.76 3,416.8K
12:06 1,574.55 1,575.20 1,574.55 1,575.20 3,901.2K
12:07 1,575.44 1,575.44 1,575.20 1,575.31 5,505.6K
12:08 1,575.39 1,575.46 1,575.26 1,575.26 3,414.4K
12:09 1,575.23 1,575.23 1,575.09 1,575.10 3,603.5K
12:10 1,575.07 1,576.00 1,575.07 1,576.00 11,905.4K
12:11 1,575.96 1,576.27 1,575.95 1,575.95 5,843.9K
12:12 1,576.03 1,576.36 1,575.99 1,576.36 1,289.1K
12:13 1,576.59 1,576.73 1,576.59 1,576.73 1,651.1K
12:14 1,576.82 1,576.91 1,576.61 1,576.61 2,835.2K
12:15 1,577.18 1,577.18 1,576.53 1,576.53 1,442.2K
12:16 1,576.50 1,576.50 1,576.04 1,576.40 5,013.5K
12:17 1,576.82 1,577.13 1,576.70 1,577.13 2,970.8K
12:18 1,577.29 1,577.46 1,577.14 1,577.23 4,468.3K
12:19 1,577.20 1,577.29 1,576.78 1,576.83 5,917.5K
12:20 1,577.09 1,577.18 1,577.09 1,577.14 1,630.7K
12:21 1,576.68 1,576.88 1,576.68 1,576.88 2,157.4K
12:22 1,577.76 1,579.54 1,577.76 1,579.54 8,791.8K
12:23 1,579.23 1,579.47 1,579.09 1,579.47 2,141.0K
12:24 1,578.97 1,579.40 1,578.97 1,579.14 3,186.1K
12:25 1,578.86 1,578.97 1,578.81 1,578.93 684.3K
12:26 1,578.91 1,579.34 1,578.91 1,579.34 1,257.6K
12:27 1,579.48 1,579.48 1,578.90 1,578.90 2,010.5K
12:28 1,578.80 1,579.29 1,578.76 1,579.29 1,006.3K
12:29 1,579.13 1,579.28 1,578.98 1,579.28 5,591.8K
12:30 1,579.31 1,579.32 1,579.30 1,579.31 3,243.3K
12:31 1,579.26 1,579.26 1,578.87 1,578.87 5,531.0K
12:32 1,578.96 1,579.20 1,578.96 1,579.08 2,280.9K
12:33 1,579.15 1,579.32 1,578.86 1,578.86 2,048.3K
12:34 1,578.73 1,578.94 1,578.73 1,578.94 4,661.0K
12:35 1,578.82 1,578.82 1,578.43 1,578.77 11,719.4K
12:36 1,579.37 1,580.04 1,579.37 1,580.04 18,587.3K
12:37 1,579.95 1,580.17 1,579.95 1,580.17 3,973.4K
12:38 1,580.26 1,580.26 1,580.17 1,580.17 2,811.7K
12:39 1,580.32 1,580.32 1,579.66 1,579.66 4,721.8K
12:40 1,579.59 1,579.96 1,579.34 1,579.96 2,200.0K
12:41 1,579.74 1,579.93 1,579.74 1,579.78 3,413.2K
12:42 1,579.51 1,579.54 1,579.10 1,579.22 3,623.6K
12:43 1,579.20 1,579.20 1,578.40 1,578.40 10,018.5K
12:44 1,578.71 1,578.72 1,578.40 1,578.72 2,543.2K
12:45 1,578.68 1,578.99 1,578.68 1,578.99 1,919.2K
12:46 1,579.02 1,579.29 1,579.02 1,579.29 3,664.9K
12:47 1,579.10 1,579.43 1,579.10 1,579.43 4,949.9K
12:48 1,579.27 1,579.29 1,579.03 1,579.03 1,554.8K
12:49 1,579.21 1,579.57 1,579.15 1,579.15 3,068.8K
12:50 1,579.09 1,579.50 1,579.09 1,579.20 5,302.2K
12:51 1,579.20 1,579.20 1,578.69 1,578.69 6,119.0K
12:52 1,578.83 1,579.46 1,578.83 1,579.46 1,853.4K
12:53 1,579.29 1,579.78 1,579.29 1,579.66 2,054.6K
12:54 1,579.54 1,579.66 1,579.54 1,579.60 3,016.2K
12:55 1,579.60 1,580.33 1,579.60 1,580.33 2,226.0K
12:56 1,580.30 1,580.55 1,580.30 1,580.42 1,405.9K
12:57 1,580.33 1,580.33 1,580.14 1,580.14 879.7K
12:58 1,579.89 1,580.20 1,579.89 1,580.02 2,382.8K
12:59 1,580.04 1,580.77 1,580.04 1,580.77 908.3K
13:00 1,580.63 1,580.70 1,580.14 1,580.14 1,720.8K
13:01 1,579.81 1,580.12 1,579.81 1,580.12 2,834.9K
13:02 1,579.85 1,579.90 1,579.53 1,579.54 3,225.7K
13:03 1,579.61 1,579.89 1,579.56 1,579.89 757.9K
13:04 1,579.81 1,579.98 1,579.81 1,579.94 668.6K
13:05 1,579.94 1,580.21 1,579.94 1,580.04 1,055.8K
13:06 1,580.06 1,580.09 1,579.80 1,580.09 1,006.6K
13:07 1,579.69 1,580.09 1,579.69 1,580.09 1,120.9K
13:08 1,579.78 1,580.16 1,579.78 1,580.12 985.9K
13:09 1,580.34 1,580.38 1,580.21 1,580.34 1,009.9K
13:10 1,580.23 1,580.23 1,579.71 1,579.71 1,402.7K
13:11 1,579.56 1,579.71 1,579.56 1,579.71 1,621.5K
13:12 1,579.76 1,579.76 1,579.34 1,579.34 1,093.1K
13:13 1,579.41 1,579.41 1,578.64 1,578.64 9,349.7K
13:14 1,578.53 1,578.89 1,578.53 1,578.89 2,122.6K
13:15 1,578.92 1,579.12 1,578.77 1,578.83 2,686.6K
13:16 1,578.60 1,578.60 1,577.64 1,577.64 3,684.1K
13:17 1,577.84 1,577.84 1,576.95 1,576.99 4,907.1K
13:18 1,577.38 1,577.66 1,577.02 1,577.02 7,245.5K
13:19 1,577.16 1,578.04 1,577.16 1,578.04 2,215.3K
13:20 1,578.05 1,578.16 1,578.00 1,578.07 2,066.4K
13:21 1,578.20 1,578.32 1,577.88 1,577.88 15,328.7K
13:22 1,578.03 1,578.05 1,577.90 1,577.95 4,104.6K
13:23 1,578.20 1,578.45 1,578.20 1,578.32 2,084.2K
13:24 1,577.88 1,577.98 1,577.72 1,577.83 8,127.3K
13:25 1,578.03 1,578.35 1,578.02 1,578.35 873.4K
13:26 1,577.91 1,578.74 1,577.91 1,578.74 7,296.4K
13:27 1,578.79 1,578.95 1,578.52 1,578.52 2,185.1K
13:28 1,578.93 1,578.93 1,578.44 1,578.44 13,898.9K
13:29 1,578.69 1,578.69 1,578.44 1,578.50 2,956.1K
13:30 1,578.49 1,578.67 1,578.29 1,578.50 1,761.9K
13:31 1,578.11 1,578.11 1,577.56 1,577.56 3,232.7K
13:32 1,577.68 1,577.68 1,576.87 1,576.87 5,578.3K
13:33 1,576.81 1,576.81 1,576.54 1,576.54 3,801.6K
13:34 1,576.90 1,577.02 1,576.85 1,577.02 619.3K
13:35 1,577.21 1,577.21 1,576.95 1,577.12 1,067.2K
13:36 1,577.22 1,577.53 1,577.22 1,577.53 1,305.8K
13:37 1,577.80 1,577.80 1,577.51 1,577.55 610.5K
13:38 1,577.51 1,577.51 1,577.11 1,577.19 3,034.0K
13:39 1,577.12 1,577.61 1,576.80 1,577.61 9,381.2K
13:40 1,577.69 1,577.69 1,576.76 1,576.76 1,845.6K
13:41 1,576.58 1,577.15 1,576.58 1,577.15 1,844.8K
13:42 1,576.90 1,577.25 1,576.90 1,577.19 2,146.6K
13:43 1,577.51 1,577.77 1,577.44 1,577.77 787.1K
13:44 1,577.35 1,577.39 1,577.12 1,577.28 1,087.6K
13:45 1,577.43 1,577.62 1,577.43 1,577.58 938.6K
13:46 1,577.31 1,577.60 1,577.31 1,577.38 1,472.6K
13:47 1,577.01 1,577.55 1,577.01 1,577.47 1,737.1K
13:48 1,577.23 1,577.36 1,577.23 1,577.32 1,661.1K
13:49 1,577.23 1,577.73 1,577.23 1,577.73 992.9K
13:50 1,577.72 1,578.11 1,577.72 1,578.11 442.3K
13:51 1,578.06 1,578.06 1,577.81 1,577.86 395.2K
13:52 1,577.78 1,577.80 1,577.68 1,577.68 1,280.9K
13:53 1,577.62 1,577.70 1,577.39 1,577.70 1,901.1K
13:54 1,577.40 1,577.64 1,577.40 1,577.64 3,955.7K
13:55 1,577.56 1,577.56 1,577.31 1,577.31 965.5K
13:56 1,577.21 1,577.47 1,577.21 1,577.47 752.3K
13:57 1,577.36 1,577.63 1,577.36 1,577.56 1,126.4K
13:58 1,577.20 1,577.48 1,577.20 1,577.47 412.5K
13:59 1,577.70 1,577.74 1,577.26 1,577.63 853.2K
14:00 1,577.52 1,577.67 1,577.52 1,577.67 1,099.9K
14:01 1,577.80 1,578.30 1,577.80 1,578.30 6,242.8K
14:02 1,578.58 1,578.58 1,578.20 1,578.20 4,092.8K
14:03 1,578.75 1,579.07 1,578.75 1,579.07 5,597.6K
14:04 1,579.12 1,579.53 1,579.12 1,579.53 2,084.5K
14:05 1,578.86 1,578.86 1,578.67 1,578.78 2,418.5K
14:06 1,578.81 1,578.85 1,578.52 1,578.52 2,791.8K
14:07 1,578.49 1,578.89 1,578.46 1,578.46 1,496.8K
14:08 1,578.71 1,578.71 1,578.32 1,578.38 1,711.6K
14:09 1,578.33 1,578.33 1,578.21 1,578.25 946.5K
14:10 1,578.18 1,578.32 1,578.07 1,578.20 1,048.4K
14:11 1,578.24 1,578.50 1,578.21 1,578.50 941.1K
14:12 1,578.72 1,578.79 1,578.65 1,578.78 1,188.7K
14:13 1,579.02 1,579.02 1,578.86 1,578.87 1,831.1K
14:14 1,579.26 1,579.26 1,579.15 1,579.24 1,810.5K
14:15 1,579.16 1,579.30 1,579.16 1,579.28 1,135.0K
14:16 1,578.99 1,579.18 1,578.98 1,578.98 1,850.6K
14:17 1,579.02 1,579.32 1,579.02 1,579.07 1,397.3K
14:18 1,579.04 1,579.34 1,579.04 1,579.30 794.8K
14:19 1,579.08 1,579.26 1,579.00 1,579.00 551.0K
14:20 1,579.26 1,579.45 1,579.20 1,579.45 542.9K
14:21 1,579.36 1,579.50 1,579.25 1,579.50 4,854.8K
14:22 1,579.31 1,579.88 1,579.31 1,579.88 1,154.5K
14:23 1,579.77 1,579.77 1,579.52 1,579.52 2,407.7K
14:24 1,579.37 1,579.37 1,578.87 1,578.87 1,839.5K
14:25 1,578.96 1,579.23 1,578.96 1,579.23 1,120.5K
14:26 1,579.40 1,579.51 1,579.17 1,579.17 806.5K
14:27 1,578.94 1,579.34 1,578.94 1,579.34 1,424.7K
14:28 1,579.17 1,579.45 1,579.17 1,579.39 848.5K
14:29 1,579.21 1,579.22 1,578.94 1,579.22 1,513.1K
14:30 1,579.14 1,579.34 1,579.06 1,579.34 21,446.8K
14:31 1,579.41 1,579.59 1,579.41 1,579.59 2,988.8K
14:32 1,579.64 1,579.66 1,579.54 1,579.66 481.0K
14:33 1,579.55 1,579.68 1,579.52 1,579.59 5,409.9K
14:34 1,579.70 1,579.95 1,579.64 1,579.95 3,626.6K
14:35 1,579.79 1,579.92 1,579.79 1,579.92 1,505.7K
14:36 1,580.04 1,580.39 1,580.04 1,580.29 2,528.2K
14:37 1,580.29 1,580.29 1,580.05 1,580.07 1,049.0K
14:38 1,579.85 1,580.42 1,579.85 1,580.10 1,714.0K
14:39 1,580.08 1,580.53 1,580.08 1,580.44 2,513.9K
14:40 1,580.00 1,580.40 1,580.00 1,580.40 810.3K
14:41 1,580.24 1,580.37 1,580.24 1,580.26 2,961.7K
14:42 1,580.05 1,580.78 1,580.05 1,580.64 1,331.8K
14:43 1,580.71 1,580.71 1,579.92 1,579.93 9,113.6K
14:44 1,579.92 1,579.92 1,579.80 1,579.81 822.3K
14:45 1,579.72 1,580.03 1,579.72 1,579.81 2,607.9K
14:46 1,580.02 1,580.02 1,579.70 1,579.70 2,127.3K
14:47 1,580.09 1,580.17 1,579.62 1,579.62 3,136.1K
14:48 1,579.84 1,579.90 1,579.84 1,579.86 4,810.7K
14:49 1,580.06 1,580.65 1,580.06 1,580.65 961.9K
14:50 1,580.55 1,580.62 1,580.31 1,580.31 1,113.4K
14:51 1,580.35 1,580.70 1,580.29 1,580.36 712.7K
14:52 1,580.38 1,580.71 1,580.31 1,580.57 955.9K
14:53 1,580.56 1,580.68 1,580.13 1,580.68 1,287.7K
14:54 1,580.76 1,580.98 1,580.60 1,580.98 1,539.0K
14:55 1,581.20 1,581.20 1,580.62 1,580.80 4,046.0K
14:56 1,580.72 1,580.86 1,580.43 1,580.43 3,298.7K
14:57 1,580.60 1,580.60 1,579.97 1,580.04 2,684.9K
14:58 1,580.06 1,580.24 1,580.05 1,580.24 1,315.0K
14:59 1,580.37 1,580.37 1,580.27 1,580.31 1,821.1K
15:00 1,580.15 1,580.20 1,580.01 1,580.12 761.0K
15:01 1,580.02 1,580.02 1,579.68 1,579.68 2,409.1K
15:02 1,579.73 1,579.89 1,579.68 1,579.68 1,361.8K
15:03 1,579.39 1,579.52 1,579.39 1,579.47 2,084.1K
15:04 1,579.64 1,579.68 1,578.63 1,579.02 8,282.2K
15:05 1,579.14 1,579.14 1,578.41 1,578.41 8,264.6K
15:06 1,578.06 1,578.25 1,577.86 1,578.13 4,947.1K
15:07 1,578.16 1,578.59 1,578.16 1,578.59 1,595.6K
15:08 1,578.70 1,578.76 1,578.47 1,578.47 1,809.8K
15:09 1,578.49 1,578.78 1,578.49 1,578.78 564.9K
15:10 1,578.68 1,578.68 1,578.41 1,578.51 1,137.5K
15:11 1,578.39 1,578.43 1,578.13 1,578.36 1,677.2K
15:12 1,578.34 1,578.82 1,578.34 1,578.82 1,245.0K
15:13 1,578.73 1,579.12 1,578.71 1,578.71 2,618.9K
15:14 1,578.76 1,578.90 1,578.76 1,578.88 1,646.2K
15:15 1,578.61 1,578.76 1,578.55 1,578.64 670.6K
15:16 1,578.70 1,578.70 1,578.47 1,578.47 1,017.5K
15:17 1,578.44 1,578.56 1,578.44 1,578.56 1,797.2K
15:18 1,578.50 1,578.63 1,578.50 1,578.54 960.5K
15:19 1,578.89 1,578.89 1,578.45 1,578.45 572.1K
15:20 1,578.65 1,578.86 1,578.65 1,578.80 1,086.6K
15:21 1,578.82 1,578.86 1,578.79 1,578.85 561.9K
15:22 1,578.92 1,578.97 1,578.89 1,578.92 1,531.6K
15:23 1,578.99 1,579.15 1,578.99 1,579.15 1,851.3K
15:24 1,579.07 1,579.15 1,578.83 1,578.83 907.7K
15:25 1,578.98 1,578.98 1,578.93 1,578.93 1,895.2K
15:26 1,579.05 1,579.06 1,579.03 1,579.06 737.9K
15:27 1,578.69 1,578.72 1,578.34 1,578.72 3,288.7K
15:28 1,578.67 1,578.88 1,578.67 1,578.88 992.9K
15:29 1,579.14 1,579.35 1,578.93 1,578.93 2,391.1K
15:30 1,579.10 1,579.43 1,579.10 1,579.43 4,652.8K
15:31 1,579.53 1,579.53 1,579.22 1,579.43 1,618.8K
15:32 1,579.61 1,579.94 1,579.61 1,579.94 2,259.5K
15:33 1,579.85 1,580.05 1,579.63 1,579.63 1,964.7K
15:34 1,579.46 1,579.46 1,579.31 1,579.39 771.1K
15:35 1,579.41 1,579.41 1,579.09 1,579.25 3,913.8K
15:36 1,579.77 1,579.77 1,579.25 1,579.29 9,729.0K
15:37 1,579.39 1,579.67 1,579.39 1,579.56 2,817.3K
15:38 1,579.42 1,579.42 1,578.78 1,578.86 4,974.8K
15:39 1,578.58 1,578.92 1,578.58 1,578.70 1,952.3K
15:40 1,578.72 1,578.83 1,578.69 1,578.75 4,757.6K
15:41 1,579.07 1,579.07 1,578.96 1,579.02 1,092.5K
15:42 1,579.22 1,579.22 1,579.08 1,579.12 1,870.5K
15:43 1,579.08 1,579.08 1,578.79 1,578.79 448.7K
15:44 1,579.07 1,579.07 1,578.92 1,579.04 1,449.0K
15:45 1,578.77 1,579.14 1,578.77 1,579.07 2,841.2K
15:46 1,579.20 1,579.47 1,579.14 1,579.14 1,934.4K
15:47 1,579.08 1,579.08 1,578.90 1,578.94 924.2K
15:48 1,579.09 1,579.09 1,578.37 1,578.57 6,638.4K
15:49 1,578.56 1,578.56 1,577.91 1,578.08 4,832.1K
15:50 1,578.19 1,578.26 1,577.99 1,578.21 3,924.3K
15:51 1,578.13 1,578.54 1,578.13 1,578.54 1,190.9K
15:52 1,578.70 1,578.86 1,578.61 1,578.69 2,049.5K
15:53 1,578.57 1,578.57 1,578.44 1,578.44 2,190.9K
15:54 1,578.57 1,578.68 1,578.29 1,578.68 8,011.4K
15:55 1,578.67 1,579.08 1,578.67 1,578.82 911.9K
15:56 1,578.90 1,578.90 1,578.67 1,578.74 949.7K
15:57 1,578.83 1,579.06 1,578.80 1,579.06 1,906.2K
15:58 1,579.25 1,579.25 1,578.84 1,578.84 869.5K
15:59 1,578.85 1,578.94 1,578.48 1,578.48 2,920.7K
16:00 1,578.54 1,578.77 1,578.54 1,578.77 1,200.3K
16:01 1,578.67 1,578.76 1,578.55 1,578.66 671.0K
16:02 1,578.80 1,578.88 1,578.70 1,578.88 964.5K
16:03 1,578.53 1,578.53 1,578.29 1,578.29 1,530.2K
16:04 1,578.30 1,578.54 1,578.18 1,578.54 1,545.0K
16:05 1,578.38 1,578.45 1,578.15 1,578.15 1,328.7K
16:06 1,578.33 1,578.42 1,578.26 1,578.40 2,701.1K
16:07 1,578.07 1,578.26 1,577.82 1,578.10 1,106.6K
16:08 1,578.04 1,578.31 1,577.94 1,578.31 728.4K
16:09 1,578.05 1,578.07 1,577.84 1,577.84 1,065.9K
16:10 1,578.18 1,578.18 1,577.93 1,578.07 16,923.5K
16:11 1,577.69 1,577.80 1,577.68 1,577.68 835.2K
16:12 1,577.95 1,577.95 1,577.70 1,577.73 1,439.8K
16:13 1,578.01 1,578.20 1,577.91 1,578.20 781.3K
16:14 1,577.91 1,578.20 1,577.91 1,578.12 947.6K
16:15 1,578.14 1,578.29 1,578.00 1,578.00 2,301.6K
16:16 1,578.17 1,578.17 1,578.02 1,578.04 854.7K
16:17 1,577.91 1,577.99 1,577.81 1,577.94 1,339.5K
16:18 1,577.52 1,577.52 1,576.89 1,576.89 3,378.6K
16:19 1,576.91 1,576.91 1,576.52 1,576.74 3,037.5K
16:20 1,576.67 1,576.68 1,576.46 1,576.59 798.2K
16:21 1,576.66 1,577.11 1,576.62 1,577.11 1,229.5K
16:22 1,576.89 1,577.08 1,576.72 1,576.72 948.7K
16:23 1,576.98 1,577.22 1,576.98 1,577.22 961.4K
16:24 1,577.11 1,577.69 1,577.11 1,577.66 2,195.9K
16:25 1,577.68 1,577.83 1,577.68 1,577.82 853.7K
16:26 1,577.72 1,577.95 1,577.71 1,577.71 1,282.2K
16:27 1,577.86 1,577.97 1,577.74 1,577.97 881.5K
16:28 1,578.14 1,578.14 1,577.49 1,578.03 1,766.0K
16:29 1,577.81 1,578.08 1,577.81 1,578.08 512.8K
16:30 1,578.25 1,578.45 1,577.96 1,578.45 2,492.7K
16:31 1,578.73 1,578.83 1,578.03 1,578.47 1,840.5K
16:32 1,578.54 1,578.54 1,578.32 1,578.42 1,041.2K
16:33 1,578.34 1,578.39 1,578.22 1,578.39 750.2K
16:34 1,578.22 1,578.22 1,578.04 1,578.04 1,009.4K
16:35 1,578.09 1,578.17 1,578.07 1,578.07 1,103.6K
16:36 1,577.96 1,578.31 1,577.96 1,578.12 642.7K
16:37 1,577.88 1,577.94 1,577.78 1,577.78 1,216.5K
16:38 1,577.83 1,577.94 1,577.76 1,577.93 588.0K
16:39 1,578.05 1,578.08 1,578.00 1,578.06 2,154.6K
16:40 1,578.06 1,578.32 1,578.06 1,578.11 658.4K
16:41 1,578.07 1,578.07 1,577.97 1,578.01 1,520.7K
16:42 1,577.99 1,578.05 1,577.95 1,578.05 757.1K
16:43 1,578.05 1,578.24 1,578.05 1,578.13 685.4K
16:44 1,578.19 1,578.49 1,578.13 1,578.49 6,494.6K
16:45 1,578.29 1,579.44 1,578.28 1,579.44 1,598.8K
16:46 1,579.10 1,579.42 1,579.00 1,579.42 2,423.1K
16:47 1,580.12 1,580.79 1,580.12 1,580.12 6,339.6K
16:48 1,579.91 1,579.91 1,578.94 1,578.94 8,303.5K
16:49 1,578.96 1,579.00 1,577.20 1,577.20 6,035.4K
16:50 1,577.67 1,577.91 1,577.65 1,577.87 1,784.6K
16:51 1,578.06 1,578.06 1,577.60 1,577.60 3,010.2K
16:52 1,577.25 1,577.49 1,577.25 1,577.37 1,721.2K
16:53 1,577.43 1,577.58 1,577.43 1,577.52 926.2K
16:54 1,577.47 1,577.63 1,577.33 1,577.63 754.9K
16:55 1,577.50 1,577.57 1,577.31 1,577.57 1,657.4K
16:56 1,577.48 1,577.55 1,577.38 1,577.39 1,093.8K
16:57 1,577.87 1,578.03 1,577.76 1,577.76 753.5K
16:58 1,577.64 1,577.73 1,577.11 1,577.11 948.6K
16:59 1,576.89 1,577.03 1,576.25 1,576.25 1,889.4K
17:00 1,576.52 1,576.52 1,575.84 1,575.95 2,334.4K
17:01 1,576.31 1,576.31 1,575.12 1,575.12 3,062.9K
17:02 1,575.27 1,575.27 1,575.09 1,575.13 735.3K
17:03 1,574.96 1,575.24 1,574.96 1,575.18 1,443.7K
17:04 1,575.17 1,575.17 1,574.93 1,575.09 1,635.0K
17:05 1,575.16 1,575.72 1,574.96 1,575.72 2,992.5K
17:06 1,575.74 1,575.74 1,575.47 1,575.63 2,005.0K
17:07 1,575.50 1,575.81 1,575.50 1,575.55 1,917.2K
17:08 1,575.55 1,575.55 1,575.36 1,575.47 1,066.7K
17:09 1,575.85 1,575.85 1,575.75 1,575.84 1,122.7K
17:10 1,576.01 1,576.37 1,576.01 1,576.37 3,335.2K
17:11 1,576.16 1,576.35 1,576.16 1,576.25 1,034.2K
17:12 1,576.34 1,576.34 1,576.09 1,576.26 1,733.3K
17:13 1,576.28 1,576.38 1,576.04 1,576.35 2,395.5K
17:14 1,576.54 1,577.06 1,576.54 1,577.00 1,190.0K
17:15 1,577.07 1,577.26 1,576.64 1,576.64 1,093.2K
17:16 1,576.76 1,576.81 1,576.65 1,576.65 1,803.6K
17:17 1,576.64 1,576.81 1,576.49 1,576.49 1,557.3K
17:18 1,576.52 1,576.64 1,576.52 1,576.64 1,391.0K
17:19 1,576.84 1,576.89 1,576.59 1,576.61 842.1K
17:20 1,576.98 1,576.98 1,576.82 1,576.93 1,754.0K
17:21 1,576.56 1,576.56 1,576.24 1,576.38 1,430.7K
17:22 1,576.64 1,576.64 1,576.35 1,576.35 2,601.0K
17:23 1,576.22 1,576.22 1,575.70 1,575.75 2,016.5K
17:24 1,575.44 1,575.46 1,575.34 1,575.46 1,599.2K
17:25 1,575.51 1,575.65 1,575.35 1,575.35 1,029.6K
17:26 1,575.52 1,575.52 1,575.43 1,575.52 1,222.4K
17:27 1,575.49 1,575.58 1,575.44 1,575.58 1,106.6K
17:28 1,575.94 1,576.07 1,575.41 1,576.07 2,943.7K
17:29 1,575.96 1,576.03 1,575.91 1,575.99 1,376.3K
17:30 1,575.93 1,576.36 1,575.93 1,576.36 1,462.7K
17:31 1,576.49 1,576.72 1,576.43 1,576.47 2,171.9K
17:32 1,576.35 1,576.75 1,576.20 1,576.75 1,507.8K
17:33 1,577.14 1,577.14 1,576.61 1,576.61 4,389.0K
17:34 1,576.75 1,576.75 1,576.43 1,576.61 540.0K
17:35 1,576.65 1,577.10 1,576.65 1,577.10 5,530.5K
17:36 1,576.97 1,577.10 1,576.91 1,577.10 2,270.5K
17:37 1,576.89 1,577.15 1,576.87 1,577.15 1,764.8K
17:38 1,577.14 1,577.27 1,577.05 1,577.27 1,719.4K
17:39 1,577.15 1,577.54 1,577.15 1,577.24 1,847.1K
17:40 1,577.97 1,577.97 1,577.59 1,577.59 3,034.1K
17:41 1,577.36 1,577.81 1,577.36 1,577.81 1,331.8K
17:42 1,577.70 1,578.06 1,576.65 1,576.65 2,276.8K
17:43 1,576.47 1,576.65 1,576.33 1,576.65 1,175.7K
17:44 1,576.67 1,577.08 1,576.67 1,577.08 1,674.1K
17:45 1,576.99 1,577.04 1,576.81 1,577.04 1,847.7K
17:46 1,577.02 1,577.02 1,576.57 1,576.89 4,460.3K
17:47 1,576.87 1,577.05 1,576.65 1,577.05 1,156.8K
17:48 1,576.96 1,576.96 1,576.36 1,576.83 1,820.5K
17:49 1,576.92 1,577.73 1,576.90 1,577.73 3,482.8K
17:50 1,577.84 1,577.97 1,577.84 1,577.97 2,262.1K
17:51 1,578.07 1,578.15 1,577.54 1,578.15 3,213.1K
17:52 1,577.98 1,578.20 1,577.64 1,577.73 1,615.4K
17:53 1,577.67 1,577.67 1,577.46 1,577.62 1,366.6K
17:54 1,577.86 1,578.00 1,577.34 1,577.36 5,071.5K
17:55 1,577.02 1,577.02 1,576.47 1,576.47 5,741.7K
17:56 1,576.71 1,578.08 1,576.71 1,577.95 5,716.2K
17:57 1,577.42 1,577.59 1,577.32 1,577.59 2,538.8K
17:58 1,577.38 1,577.38 1,577.17 1,577.18 1,616.5K
17:59 1,577.14 1,577.49 1,576.97 1,576.97 3,600.0K
18:00 1,577.53 1,577.88 1,577.53 1,577.88 3,179.1K
18:01 1,577.42 1,577.52 1,577.12 1,577.12 2,825.3K
18:02 1,577.35 1,577.35 1,576.56 1,576.74 4,315.4K
18:03 1,576.52 1,576.56 1,576.34 1,576.34 931.9K
18:04 1,576.35 1,576.53 1,576.24 1,576.53 1,333.4K
18:05 1,576.50 1,576.50 1,576.18 1,576.24 4,423.4K
18:06 1,575.63 1,576.26 1,575.12 1,575.12 14,754.5K
18:07 1,575.00 1,575.19 1,575.00 1,575.06 3,988.3K
18:08 1,574.99 1,575.01 1,574.58 1,574.91 2,462.0K
18:09 1,575.00 1,575.00 1,574.52 1,574.75 1,891.3K
18:10 1,574.53 1,574.85 1,574.53 1,574.85 2,499.0K
18:11 1,575.01 1,575.01 1,574.65 1,574.92 1,289.4K
18:12 1,574.80 1,574.91 1,574.68 1,574.68 1,611.7K
18:13 1,574.76 1,574.89 1,574.68 1,574.89 500.5K
18:14 1,575.22 1,575.45 1,575.09 1,575.45 587.2K
18:15 1,575.05 1,575.09 1,574.76 1,575.09 3,804.2K
18:16 1,575.12 1,575.25 1,574.94 1,574.94 2,380.7K
18:17 1,574.30 1,574.34 1,574.03 1,574.03 1,236.8K
18:18 1,574.10 1,574.32 1,574.10 1,574.26 844.2K
18:19 1,574.32 1,574.69 1,574.32 1,574.69 1,792.8K
18:20 1,574.64 1,574.82 1,574.57 1,574.82 3,762.2K
18:21 1,574.78 1,575.19 1,574.65 1,574.97 5,966.1K
18:22 1,575.05 1,575.36 1,574.92 1,574.92 3,056.6K
18:23 1,574.95 1,575.04 1,574.69 1,574.69 4,695.8K
18:24 1,574.72 1,575.16 1,574.72 1,575.10 5,116.3K
18:25 1,575.14 1,575.14 1,574.90 1,574.91 2,326.5K
18:26 1,575.00 1,575.18 1,575.00 1,575.18 1,322.6K
18:27 1,575.08 1,575.08 1,574.88 1,574.88 602.9K
18:28 1,574.80 1,574.94 1,574.59 1,574.94 1,440.8K
18:29 1,574.88 1,575.43 1,574.88 1,575.19 1,719.3K
18:30 1,575.21 1,575.21 1,574.98 1,575.12 2,270.1K
18:31 1,575.09 1,575.47 1,575.09 1,575.33 2,240.3K
18:32 1,575.35 1,575.81 1,575.35 1,575.62 1,772.8K
18:33 1,575.49 1,575.66 1,575.49 1,575.66 369.0K
18:34 1,575.41 1,575.53 1,575.41 1,575.41 1,582.8K
18:35 1,575.78 1,575.78 1,575.35 1,575.64 2,074.1K
18:36 1,575.68 1,575.77 1,575.49 1,575.77 911.0K
18:37 1,575.48 1,575.51 1,575.14 1,575.51 1,669.3K
18:38 1,575.73 1,575.77 1,575.54 1,575.56 1,001.9K
18:39 1,575.31 1,575.32 1,575.01 1,575.15 563.7K
18:40 1,575.53 1,575.53 1,575.53 1,575.53 591.2K
18:51 1,575.93 1,575.93 1,575.93 1,575.93 6,861.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음