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 1,520.12 1,520.12 1,516.82 1,516.82 455.9K
09:51 1,515.48 1,515.51 1,515.28 1,515.28 1,071.1K
09:52 1,515.44 1,516.04 1,515.44 1,516.04 474.0K
09:53 1,515.57 1,515.57 1,515.28 1,515.28 1,821.0K
09:54 1,515.28 1,515.40 1,514.78 1,514.78 244.3K
09:55 1,514.78 1,515.09 1,514.78 1,515.09 226.4K
09:56 1,514.80 1,515.18 1,514.80 1,515.18 210.9K
09:57 1,515.36 1,515.36 1,515.17 1,515.20 700.6K
09:58 1,515.37 1,515.40 1,515.22 1,515.34 419.0K
09:59 1,515.48 1,515.61 1,515.48 1,515.61 304.8K
10:00 1,515.59 1,515.59 1,514.63 1,514.63 1,653.4K
10:01 1,514.55 1,514.55 1,513.84 1,513.84 20,950.2K
10:02 1,513.87 1,514.02 1,513.87 1,514.02 1,531.7K
10:03 1,514.25 1,514.74 1,514.25 1,514.72 797.7K
10:04 1,514.59 1,514.91 1,514.59 1,514.91 1,975.7K
10:05 1,515.15 1,515.21 1,514.70 1,514.79 4,274.2K
10:06 1,514.48 1,514.48 1,514.15 1,514.15 3,289.7K
10:07 1,514.23 1,514.39 1,514.04 1,514.39 2,579.1K
10:08 1,514.29 1,514.67 1,514.27 1,514.67 1,395.7K
10:09 1,514.49 1,514.49 1,513.62 1,514.36 35,265.6K
10:10 1,514.27 1,514.40 1,514.13 1,514.13 2,000.8K
10:11 1,514.32 1,514.67 1,514.32 1,514.48 2,032.8K
10:12 1,514.27 1,514.46 1,514.05 1,514.39 3,100.7K
10:13 1,513.70 1,513.70 1,513.40 1,513.40 1,635.4K
10:14 1,513.56 1,513.64 1,513.43 1,513.48 1,287.0K
10:15 1,513.35 1,513.47 1,513.16 1,513.47 873.7K
10:16 1,513.64 1,513.64 1,513.47 1,513.49 1,323.2K
10:17 1,513.58 1,513.78 1,513.06 1,513.39 17,147.1K
10:18 1,513.55 1,513.79 1,513.36 1,513.36 1,014.2K
10:19 1,513.37 1,513.37 1,513.15 1,513.24 2,241.4K
10:20 1,513.20 1,513.20 1,512.54 1,512.54 2,441.6K
10:21 1,512.64 1,512.64 1,512.52 1,512.55 797.2K
10:22 1,511.38 1,511.38 1,509.96 1,509.96 11,379.3K
10:23 1,510.24 1,510.41 1,510.09 1,510.41 2,458.5K
10:24 1,509.98 1,509.98 1,509.64 1,509.79 3,461.1K
10:25 1,509.59 1,509.59 1,509.27 1,509.27 1,916.2K
10:26 1,509.13 1,509.13 1,508.67 1,508.74 2,501.2K
10:27 1,509.20 1,509.20 1,508.06 1,508.06 3,867.2K
10:28 1,508.23 1,508.40 1,507.99 1,507.99 3,842.7K
10:29 1,508.19 1,508.19 1,507.98 1,507.98 2,244.5K
10:30 1,508.18 1,508.18 1,507.60 1,507.84 2,103.4K
10:31 1,507.50 1,507.50 1,506.90 1,506.90 2,668.3K
10:32 1,506.99 1,507.07 1,506.90 1,506.90 2,571.8K
10:33 1,506.81 1,507.05 1,506.73 1,507.05 2,768.0K
10:34 1,507.02 1,507.02 1,506.69 1,506.81 1,639.3K
10:35 1,507.18 1,507.34 1,506.86 1,506.86 10,355.8K
10:36 1,506.66 1,506.79 1,506.57 1,506.57 1,081.6K
10:37 1,506.44 1,506.44 1,505.80 1,505.80 11,560.0K
10:38 1,505.75 1,506.03 1,505.48 1,505.48 11,926.2K
10:39 1,505.85 1,506.03 1,505.67 1,506.03 2,464.0K
10:40 1,506.07 1,506.24 1,505.95 1,506.00 1,210.1K
10:41 1,505.69 1,506.10 1,505.69 1,506.10 1,608.5K
10:42 1,505.88 1,506.04 1,505.87 1,505.87 733.0K
10:43 1,506.03 1,506.03 1,505.88 1,505.90 783.5K
10:44 1,505.92 1,506.12 1,505.79 1,506.12 1,388.2K
10:45 1,506.08 1,506.80 1,506.08 1,506.76 1,013.6K
10:46 1,506.84 1,507.11 1,506.62 1,506.62 1,538.3K
10:47 1,506.24 1,506.29 1,506.13 1,506.13 928.9K
10:48 1,506.32 1,506.32 1,505.75 1,506.02 4,869.3K
10:49 1,506.06 1,506.57 1,506.06 1,506.57 6,259.3K
10:50 1,506.44 1,506.50 1,506.20 1,506.50 4,676.6K
10:51 1,506.61 1,506.87 1,506.01 1,506.01 2,329.1K
10:52 1,505.93 1,506.07 1,505.79 1,506.07 2,785.8K
10:53 1,506.03 1,506.24 1,505.93 1,506.17 2,940.2K
10:54 1,506.49 1,506.49 1,506.20 1,506.29 956.7K
10:55 1,506.22 1,506.22 1,506.03 1,506.03 812.1K
10:56 1,506.09 1,506.25 1,506.09 1,506.23 1,589.9K
10:57 1,506.25 1,506.43 1,506.19 1,506.43 1,124.3K
10:58 1,506.47 1,506.73 1,506.28 1,506.73 2,232.7K
10:59 1,506.73 1,506.84 1,506.73 1,506.79 712.9K
11:00 1,506.86 1,506.93 1,506.62 1,506.65 426.5K
11:01 1,506.95 1,506.99 1,506.61 1,506.99 1,146.9K
11:02 1,506.96 1,507.27 1,506.96 1,507.04 1,079.2K
11:03 1,507.19 1,508.29 1,507.19 1,508.29 2,719.1K
11:04 1,508.20 1,508.52 1,508.11 1,508.30 277.3K
11:05 1,508.71 1,508.71 1,508.38 1,508.38 482.4K
11:06 1,508.33 1,508.33 1,508.05 1,508.19 328.9K
11:07 1,508.00 1,508.13 1,507.92 1,508.13 1,509.1K
11:08 1,508.09 1,508.26 1,508.09 1,508.26 727.0K
11:09 1,508.12 1,508.14 1,507.94 1,508.00 215.3K
11:10 1,507.90 1,508.05 1,507.65 1,508.05 1,096.1K
11:11 1,507.97 1,507.98 1,507.89 1,507.98 359.0K
11:12 1,507.97 1,507.97 1,507.79 1,507.79 4,208.9K
11:13 1,508.06 1,508.06 1,507.79 1,508.05 2,378.5K
11:14 1,507.95 1,508.11 1,507.72 1,507.88 2,401.8K
11:15 1,507.95 1,507.99 1,507.95 1,507.99 426.1K
11:16 1,507.87 1,507.88 1,507.78 1,507.82 1,671.7K
11:17 1,508.17 1,508.22 1,508.09 1,508.09 296.5K
11:18 1,507.83 1,508.15 1,507.83 1,508.03 780.5K
11:19 1,508.07 1,508.15 1,507.96 1,508.15 526.6K
11:20 1,508.30 1,508.30 1,507.96 1,508.20 704.2K
11:21 1,508.83 1,508.83 1,508.02 1,508.02 1,299.6K
11:22 1,508.16 1,508.62 1,508.16 1,508.62 512.8K
11:23 1,508.64 1,508.92 1,508.64 1,508.71 404.2K
11:24 1,508.67 1,508.83 1,508.67 1,508.81 1,071.2K
11:25 1,508.85 1,508.85 1,508.62 1,508.72 196.6K
11:26 1,508.57 1,508.90 1,508.57 1,508.81 11,286.4K
11:27 1,508.81 1,508.85 1,508.55 1,508.55 756.5K
11:28 1,508.19 1,508.29 1,508.19 1,508.20 1,109.1K
11:29 1,507.84 1,507.97 1,507.81 1,507.97 1,256.1K
11:30 1,507.61 1,508.03 1,507.61 1,507.89 1,404.1K
11:31 1,507.89 1,507.89 1,507.60 1,507.60 786.8K
11:32 1,507.35 1,507.51 1,507.24 1,507.27 1,305.9K
11:33 1,507.38 1,507.38 1,507.24 1,507.26 710.5K
11:34 1,507.35 1,507.35 1,506.90 1,506.90 1,014.0K
11:35 1,506.92 1,507.07 1,506.92 1,507.07 676.8K
11:36 1,506.98 1,507.22 1,506.87 1,507.22 598.5K
11:37 1,507.42 1,507.42 1,507.07 1,507.07 651.0K
11:38 1,507.29 1,507.41 1,507.16 1,507.18 1,242.6K
11:39 1,507.21 1,507.29 1,507.21 1,507.29 430.1K
11:40 1,507.37 1,507.52 1,507.37 1,507.52 615.7K
11:41 1,507.80 1,507.80 1,507.41 1,507.61 1,106.5K
11:42 1,507.82 1,508.17 1,507.82 1,508.17 1,009.4K
11:43 1,508.04 1,508.04 1,507.95 1,508.00 2,264.0K
11:44 1,508.01 1,508.08 1,507.78 1,508.08 1,905.1K
11:45 1,508.22 1,508.22 1,507.78 1,507.78 2,833.6K
11:46 1,507.93 1,507.95 1,507.88 1,507.95 390.6K
11:47 1,507.91 1,507.91 1,507.68 1,507.68 840.4K
11:48 1,507.80 1,507.80 1,507.70 1,507.70 1,791.4K
11:49 1,507.64 1,507.64 1,507.55 1,507.55 653.0K
11:50 1,507.71 1,507.71 1,507.42 1,507.42 670.1K
11:51 1,507.42 1,507.50 1,507.42 1,507.48 381.9K
11:52 1,507.33 1,507.33 1,506.93 1,506.95 1,681.3K
11:53 1,507.05 1,507.22 1,506.99 1,507.22 737.4K
11:54 1,507.19 1,507.24 1,507.02 1,507.02 3,413.4K
11:55 1,506.87 1,506.94 1,506.85 1,506.85 3,638.5K
11:56 1,506.79 1,506.79 1,506.57 1,506.57 2,629.5K
11:57 1,506.44 1,506.44 1,505.87 1,506.06 6,075.9K
11:58 1,506.10 1,506.17 1,506.05 1,506.05 1,158.0K
11:59 1,505.84 1,505.84 1,505.60 1,505.68 783.1K
12:00 1,505.60 1,505.68 1,505.24 1,505.68 1,446.4K
12:01 1,505.46 1,505.61 1,505.26 1,505.26 5,073.7K
12:02 1,505.36 1,505.36 1,504.92 1,505.00 1,860.2K
12:03 1,504.94 1,504.95 1,504.60 1,504.60 2,308.5K
12:04 1,504.80 1,504.81 1,504.65 1,504.81 1,702.1K
12:05 1,504.81 1,504.96 1,504.39 1,504.39 1,080.5K
12:06 1,504.51 1,504.51 1,504.24 1,504.24 999.1K
12:07 1,504.55 1,504.75 1,504.41 1,504.75 989.3K
12:08 1,504.65 1,505.54 1,504.65 1,505.54 7,969.0K
12:09 1,506.09 1,506.69 1,506.09 1,506.60 2,290.0K
12:10 1,506.46 1,506.84 1,506.46 1,506.84 1,018.4K
12:11 1,506.70 1,506.73 1,506.54 1,506.73 642.1K
12:12 1,506.71 1,507.14 1,506.71 1,507.11 1,890.0K
12:13 1,507.11 1,507.21 1,507.05 1,507.05 3,973.0K
12:14 1,507.33 1,507.56 1,507.33 1,507.50 4,742.3K
12:15 1,507.79 1,508.44 1,507.79 1,508.22 719.9K
12:16 1,508.13 1,508.13 1,507.63 1,507.63 345.2K
12:17 1,507.60 1,507.70 1,507.48 1,507.48 1,887.9K
12:18 1,507.75 1,507.79 1,507.66 1,507.79 356.1K
12:19 1,507.77 1,507.77 1,507.46 1,507.46 556.4K
12:20 1,507.40 1,507.41 1,507.31 1,507.31 1,864.9K
12:21 1,507.43 1,507.46 1,507.40 1,507.46 1,518.1K
12:22 1,507.47 1,507.92 1,507.47 1,507.81 662.3K
12:23 1,507.79 1,507.79 1,507.52 1,507.52 1,846.7K
12:24 1,507.39 1,507.58 1,507.31 1,507.31 782.4K
12:25 1,507.17 1,507.39 1,507.17 1,507.39 1,686.3K
12:26 1,507.39 1,507.67 1,507.39 1,507.67 360.6K
12:27 1,507.76 1,507.76 1,507.52 1,507.52 579.7K
12:28 1,507.50 1,507.55 1,507.41 1,507.55 311.0K
12:29 1,507.52 1,507.71 1,507.52 1,507.71 376.0K
12:30 1,507.78 1,507.96 1,507.69 1,507.72 1,881.9K
12:31 1,507.36 1,507.36 1,507.12 1,507.26 4,223.9K
12:32 1,507.14 1,507.41 1,507.14 1,507.36 593.2K
12:33 1,507.26 1,507.55 1,507.26 1,507.41 369.3K
12:34 1,507.81 1,510.37 1,507.81 1,510.11 8,410.0K
12:35 1,510.25 1,510.39 1,510.25 1,510.38 2,375.1K
12:36 1,510.64 1,510.99 1,510.64 1,510.71 1,052.5K
12:37 1,511.13 1,511.13 1,510.71 1,510.71 902.7K
12:38 1,510.50 1,510.78 1,510.50 1,510.78 958.4K
12:39 1,510.78 1,510.78 1,510.32 1,510.32 1,619.9K
12:40 1,510.50 1,510.51 1,510.33 1,510.51 632.9K
12:41 1,510.45 1,510.59 1,510.45 1,510.51 1,541.4K
12:42 1,510.61 1,510.61 1,510.25 1,510.25 895.2K
12:43 1,510.46 1,510.46 1,510.28 1,510.38 1,144.3K
12:44 1,510.32 1,510.32 1,510.08 1,510.30 768.0K
12:45 1,510.02 1,510.09 1,509.92 1,509.92 1,830.1K
12:46 1,509.90 1,509.99 1,509.58 1,509.61 2,353.0K
12:47 1,509.75 1,509.97 1,509.61 1,509.61 1,139.2K
12:48 1,509.91 1,509.91 1,509.66 1,509.79 442.1K
12:49 1,509.78 1,509.99 1,509.55 1,509.55 1,121.2K
12:50 1,509.30 1,509.59 1,509.20 1,509.21 1,860.0K
12:51 1,509.17 1,509.56 1,509.17 1,509.56 456.6K
12:52 1,509.42 1,509.59 1,509.34 1,509.44 711.7K
12:53 1,509.85 1,509.85 1,509.50 1,509.60 209.8K
12:54 1,509.41 1,509.41 1,509.02 1,509.35 2,834.7K
12:55 1,509.20 1,509.40 1,509.08 1,509.08 431.3K
12:56 1,509.34 1,509.68 1,509.34 1,509.66 825.5K
12:57 1,509.93 1,509.97 1,509.76 1,509.76 1,120.7K
12:58 1,509.94 1,509.99 1,509.81 1,509.99 708.6K
12:59 1,509.89 1,509.89 1,509.62 1,509.67 916.0K
13:00 1,509.93 1,510.31 1,509.80 1,509.81 854.9K
13:01 1,509.70 1,509.70 1,509.51 1,509.54 412.0K
13:02 1,509.53 1,509.65 1,509.53 1,509.64 386.4K
13:03 1,509.63 1,509.63 1,509.29 1,509.29 587.7K
13:04 1,509.43 1,509.44 1,509.12 1,509.12 443.6K
13:05 1,509.06 1,509.10 1,508.92 1,508.92 414.7K
13:06 1,509.02 1,509.54 1,509.02 1,509.52 3,981.1K
13:07 1,509.55 1,509.66 1,509.54 1,509.66 528.5K
13:08 1,509.56 1,509.92 1,509.56 1,509.89 669.3K
13:09 1,509.92 1,509.97 1,509.92 1,509.97 478.9K
13:10 1,509.63 1,509.85 1,509.63 1,509.85 840.1K
13:11 1,509.82 1,509.82 1,509.63 1,509.66 938.1K
13:12 1,509.77 1,509.77 1,509.39 1,509.48 440.7K
13:13 1,509.43 1,509.90 1,509.43 1,509.78 679.5K
13:14 1,509.48 1,509.48 1,509.26 1,509.26 1,923.1K
13:15 1,509.49 1,509.66 1,509.37 1,509.66 1,059.5K
13:16 1,509.44 1,509.44 1,509.13 1,509.17 2,192.3K
13:17 1,509.29 1,509.29 1,508.73 1,508.87 619.2K
13:18 1,508.78 1,508.78 1,508.58 1,508.68 1,033.4K
13:19 1,508.57 1,508.61 1,508.37 1,508.46 681.5K
13:20 1,508.35 1,508.51 1,508.29 1,508.29 1,162.1K
13:21 1,508.27 1,508.29 1,508.17 1,508.19 858.2K
13:22 1,508.06 1,508.08 1,507.73 1,508.08 988.8K
13:23 1,508.12 1,508.28 1,508.03 1,508.28 306.4K
13:24 1,508.38 1,508.39 1,508.19 1,508.19 391.2K
13:25 1,507.90 1,507.98 1,507.85 1,507.85 1,847.0K
13:26 1,507.63 1,507.63 1,507.40 1,507.40 1,012.7K
13:27 1,507.50 1,507.66 1,507.43 1,507.66 348.3K
13:28 1,507.45 1,507.87 1,507.45 1,507.87 1,567.7K
13:29 1,507.76 1,507.90 1,507.73 1,507.73 627.3K
13:30 1,507.75 1,507.88 1,507.68 1,507.88 756.0K
13:31 1,507.82 1,507.96 1,507.72 1,507.96 202.4K
13:32 1,508.11 1,508.13 1,508.03 1,508.09 1,846.3K
13:33 1,508.05 1,508.18 1,508.05 1,508.18 385.9K
13:34 1,508.15 1,508.37 1,508.15 1,508.30 1,055.0K
13:35 1,508.23 1,508.23 1,507.86 1,507.86 804.8K
13:36 1,508.07 1,508.07 1,507.91 1,507.99 885.0K
13:37 1,507.96 1,508.06 1,507.96 1,508.06 575.9K
13:38 1,508.18 1,508.24 1,507.87 1,508.24 861.8K
13:39 1,508.31 1,508.37 1,508.19 1,508.37 883.5K
13:40 1,508.42 1,508.47 1,508.25 1,508.27 253.3K
13:41 1,508.28 1,508.31 1,508.21 1,508.21 973.0K
13:42 1,508.79 1,508.89 1,508.75 1,508.75 646.6K
13:43 1,508.60 1,508.60 1,508.26 1,508.42 1,322.3K
13:44 1,508.19 1,508.38 1,508.05 1,508.05 725.2K
13:45 1,508.08 1,508.08 1,507.72 1,508.05 389.6K
13:46 1,507.89 1,507.89 1,507.60 1,507.78 285.5K
13:47 1,507.61 1,507.77 1,507.52 1,507.54 1,457.2K
13:48 1,507.48 1,507.48 1,507.22 1,507.22 429.1K
13:49 1,507.20 1,507.20 1,506.92 1,506.97 387.4K
13:50 1,506.96 1,506.96 1,506.25 1,506.33 1,948.1K
13:51 1,506.28 1,506.28 1,505.93 1,506.02 1,622.3K
13:52 1,506.10 1,506.77 1,506.10 1,506.77 1,741.3K
13:53 1,506.95 1,507.04 1,506.92 1,507.04 949.7K
13:54 1,506.97 1,506.97 1,506.78 1,506.88 630.6K
13:55 1,506.63 1,506.74 1,506.63 1,506.65 984.2K
13:56 1,506.64 1,506.89 1,506.64 1,506.80 747.1K
13:57 1,506.94 1,507.01 1,506.93 1,507.01 295.4K
13:58 1,507.22 1,507.38 1,507.22 1,507.38 409.2K
13:59 1,507.52 1,507.54 1,507.40 1,507.41 728.7K
14:00 1,507.38 1,507.42 1,507.38 1,507.41 275.9K
14:01 1,507.32 1,507.90 1,507.32 1,507.90 338.7K
14:02 1,508.11 1,508.11 1,507.89 1,507.89 738.3K
14:03 1,507.98 1,507.98 1,507.83 1,507.86 771.3K
14:04 1,508.08 1,508.08 1,507.96 1,508.04 995.3K
14:05 1,508.25 1,508.25 1,507.96 1,508.10 959.0K
14:06 1,508.32 1,508.53 1,508.32 1,508.43 597.7K
14:07 1,508.52 1,508.58 1,508.28 1,508.28 434.6K
14:08 1,508.25 1,508.58 1,508.15 1,508.58 1,931.8K
14:09 1,508.33 1,508.33 1,508.14 1,508.14 502.9K
14:10 1,508.31 1,508.31 1,508.10 1,508.28 850.3K
14:11 1,508.61 1,508.86 1,508.61 1,508.86 1,038.2K
14:12 1,508.75 1,508.75 1,508.64 1,508.66 232.7K
14:13 1,508.70 1,508.89 1,508.70 1,508.89 1,274.8K
14:14 1,508.85 1,509.26 1,508.85 1,509.21 979.3K
14:15 1,509.16 1,509.21 1,509.00 1,509.00 846.5K
14:16 1,509.04 1,509.06 1,508.58 1,508.58 770.1K
14:17 1,508.65 1,508.65 1,508.49 1,508.49 1,577.0K
14:18 1,508.59 1,508.73 1,507.98 1,507.98 1,532.6K
14:19 1,508.00 1,508.00 1,507.80 1,507.80 279.4K
14:20 1,507.93 1,508.08 1,507.93 1,508.03 722.7K
14:21 1,508.28 1,508.40 1,508.06 1,508.40 845.7K
14:22 1,508.10 1,508.44 1,508.10 1,508.38 758.3K
14:23 1,508.36 1,508.68 1,508.36 1,508.68 537.1K
14:24 1,508.82 1,508.82 1,508.69 1,508.76 354.3K
14:25 1,508.78 1,508.78 1,508.59 1,508.63 718.2K
14:26 1,508.61 1,508.61 1,507.90 1,507.90 1,162.7K
14:27 1,507.99 1,508.01 1,507.95 1,507.97 3,547.8K
14:28 1,508.28 1,509.21 1,508.28 1,508.97 2,730.7K
14:29 1,509.13 1,509.34 1,509.13 1,509.34 363.4K
14:30 1,508.99 1,509.07 1,508.83 1,508.83 243.1K
14:31 1,508.75 1,508.75 1,508.58 1,508.58 269.5K
14:32 1,508.56 1,508.68 1,508.55 1,508.67 424.7K
14:33 1,508.57 1,508.78 1,508.48 1,508.48 456.6K
14:34 1,508.63 1,508.86 1,508.49 1,508.86 196.5K
14:35 1,508.75 1,509.00 1,508.75 1,508.99 588.0K
14:36 1,509.15 1,509.15 1,508.97 1,508.97 324.8K
14:37 1,509.01 1,509.36 1,509.01 1,509.36 311.8K
14:38 1,509.49 1,509.49 1,509.34 1,509.34 377.7K
14:39 1,509.41 1,509.58 1,509.23 1,509.23 449.8K
14:40 1,509.27 1,509.45 1,509.27 1,509.43 978.5K
14:41 1,509.40 1,509.54 1,509.40 1,509.50 382.9K
14:42 1,509.53 1,509.53 1,509.37 1,509.41 1,086.6K
14:43 1,509.32 1,509.48 1,509.32 1,509.48 450.8K
14:44 1,509.50 1,509.50 1,509.30 1,509.38 292.2K
14:45 1,509.77 1,510.16 1,509.77 1,510.16 4,463.2K
14:46 1,510.20 1,510.26 1,510.06 1,510.06 449.8K
14:47 1,510.02 1,510.02 1,510.01 1,510.02 596.5K
14:48 1,510.08 1,510.27 1,510.08 1,510.14 427.3K
14:49 1,510.16 1,510.16 1,509.92 1,509.92 595.0K
14:50 1,510.09 1,510.31 1,510.09 1,510.31 972.2K
14:51 1,510.13 1,510.34 1,510.13 1,510.20 498.6K
14:52 1,510.20 1,510.47 1,510.15 1,510.47 452.7K
14:53 1,510.45 1,511.62 1,510.45 1,511.62 1,493.4K
14:54 1,511.98 1,512.33 1,511.98 1,512.27 2,955.9K
14:55 1,512.28 1,512.41 1,512.28 1,512.31 542.6K
14:56 1,512.35 1,512.55 1,512.35 1,512.55 457.0K
14:57 1,511.77 1,511.90 1,511.12 1,511.12 1,511.6K
14:58 1,511.25 1,511.68 1,511.25 1,511.65 3,501.4K
14:59 1,511.63 1,511.89 1,511.63 1,511.89 227.9K
15:00 1,511.79 1,511.79 1,511.64 1,511.79 784.2K
15:01 1,511.72 1,511.92 1,511.72 1,511.92 789.7K
15:02 1,512.17 1,512.17 1,511.81 1,511.88 2,425.4K
15:03 1,512.20 1,512.39 1,512.20 1,512.25 857.9K
15:04 1,512.15 1,512.20 1,512.07 1,512.07 309.3K
15:05 1,512.04 1,512.07 1,512.04 1,512.05 175.9K
15:06 1,512.08 1,512.08 1,511.86 1,511.86 1,335.3K
15:07 1,511.94 1,512.09 1,511.94 1,512.09 251.3K
15:08 1,512.11 1,512.20 1,512.08 1,512.20 226.5K
15:09 1,512.20 1,512.20 1,512.17 1,512.18 192.2K
15:10 1,512.10 1,512.20 1,512.10 1,512.20 332.1K
15:11 1,512.03 1,512.16 1,511.96 1,511.96 386.1K
15:12 1,512.21 1,512.45 1,512.21 1,512.45 454.9K
15:13 1,512.49 1,512.56 1,512.27 1,512.27 596.3K
15:14 1,512.25 1,512.43 1,512.25 1,512.43 113.3K
15:15 1,512.24 1,512.48 1,512.14 1,512.22 486.0K
15:16 1,512.21 1,512.30 1,512.21 1,512.22 534.0K
15:17 1,512.43 1,512.68 1,512.39 1,512.68 353.2K
15:18 1,512.46 1,512.60 1,512.46 1,512.60 133.9K
15:19 1,512.41 1,512.46 1,511.78 1,512.17 760.7K
15:20 1,511.98 1,512.10 1,511.98 1,512.07 392.3K
15:21 1,511.93 1,512.06 1,511.93 1,511.98 347.1K
15:22 1,512.02 1,512.02 1,511.91 1,511.95 664.7K
15:23 1,512.17 1,512.17 1,511.76 1,511.92 1,638.7K
15:24 1,512.06 1,512.06 1,511.93 1,512.06 712.6K
15:25 1,512.27 1,512.27 1,512.06 1,512.19 842.1K
15:26 1,511.98 1,511.98 1,511.65 1,511.71 265.9K
15:27 1,511.97 1,512.10 1,511.93 1,512.04 508.8K
15:28 1,512.02 1,512.02 1,511.77 1,511.77 304.3K
15:29 1,511.67 1,511.77 1,511.67 1,511.77 354.3K
15:30 1,511.73 1,511.81 1,511.62 1,511.81 332.9K
15:31 1,511.43 1,511.81 1,511.43 1,511.70 438.8K
15:32 1,511.66 1,511.68 1,511.62 1,511.64 368.1K
15:33 1,511.58 1,511.95 1,511.58 1,511.90 303.6K
15:34 1,512.03 1,512.03 1,511.67 1,511.67 237.9K
15:35 1,511.57 1,511.92 1,511.57 1,511.92 1,046.5K
15:36 1,511.74 1,511.75 1,511.72 1,511.72 329.6K
15:37 1,512.02 1,512.02 1,511.74 1,511.74 2,079.1K
15:38 1,511.74 1,511.80 1,511.52 1,511.52 904.8K
15:39 1,511.67 1,511.90 1,511.67 1,511.90 367.9K
15:40 1,511.96 1,511.96 1,511.91 1,511.95 443.5K
15:41 1,511.89 1,511.89 1,511.85 1,511.85 259.7K
15:42 1,511.78 1,512.14 1,511.78 1,511.90 508.5K
15:43 1,511.90 1,511.90 1,511.78 1,511.88 1,309.0K
15:44 1,511.84 1,511.86 1,511.67 1,511.67 1,460.6K
15:45 1,511.67 1,511.76 1,511.61 1,511.76 257.0K
15:46 1,511.74 1,511.80 1,511.74 1,511.74 528.4K
15:47 1,511.79 1,511.90 1,511.79 1,511.81 521.1K
15:48 1,511.92 1,511.98 1,511.88 1,511.88 2,033.0K
15:49 1,511.89 1,511.99 1,511.89 1,511.98 384.1K
15:50 1,511.89 1,511.92 1,511.89 1,511.92 140.9K
15:51 1,511.98 1,512.20 1,511.98 1,512.19 545.1K
15:52 1,512.09 1,512.09 1,511.99 1,511.99 970.1K
15:53 1,511.99 1,512.07 1,511.98 1,511.98 181.8K
15:54 1,511.93 1,512.12 1,511.93 1,512.12 362.8K
15:55 1,512.25 1,512.49 1,512.24 1,512.49 622.5K
15:56 1,512.39 1,512.41 1,512.12 1,512.12 487.0K
15:57 1,512.20 1,512.49 1,512.10 1,512.49 518.6K
15:58 1,512.15 1,512.18 1,512.12 1,512.12 275.0K
15:59 1,512.07 1,512.15 1,512.07 1,512.15 651.9K
16:00 1,512.15 1,512.21 1,512.15 1,512.21 1,068.5K
16:01 1,512.19 1,512.25 1,512.19 1,512.20 594.7K
16:02 1,512.22 1,512.50 1,512.22 1,512.38 256.8K
16:03 1,512.25 1,512.41 1,512.19 1,512.41 380.6K
16:04 1,512.36 1,512.36 1,511.94 1,512.00 736.0K
16:05 1,511.93 1,512.11 1,511.93 1,512.06 879.1K
16:06 1,511.93 1,512.10 1,511.78 1,511.78 290.1K
16:07 1,511.80 1,511.83 1,511.73 1,511.82 597.1K
16:08 1,511.68 1,511.91 1,511.66 1,511.84 1,746.0K
16:09 1,511.86 1,511.86 1,511.68 1,511.75 282.7K
16:10 1,511.72 1,511.72 1,511.55 1,511.60 821.7K
16:11 1,511.43 1,511.43 1,511.17 1,511.17 1,119.3K
16:12 1,511.39 1,511.44 1,510.44 1,510.44 4,315.7K
16:13 1,510.58 1,511.02 1,510.58 1,510.98 463.7K
16:14 1,510.86 1,510.86 1,510.54 1,510.54 278.6K
16:15 1,510.58 1,510.58 1,510.44 1,510.44 1,366.6K
16:16 1,510.45 1,510.70 1,510.45 1,510.57 898.0K
16:17 1,510.71 1,510.71 1,510.44 1,510.44 1,726.0K
16:18 1,510.36 1,510.59 1,510.36 1,510.59 870.1K
16:19 1,510.37 1,510.38 1,510.26 1,510.26 2,254.3K
16:20 1,510.41 1,510.41 1,510.04 1,510.37 1,404.9K
16:21 1,510.52 1,510.64 1,510.39 1,510.45 1,068.4K
16:22 1,510.32 1,510.47 1,510.09 1,510.43 801.4K
16:23 1,510.51 1,510.83 1,510.48 1,510.83 470.0K
16:24 1,510.81 1,510.85 1,510.58 1,510.58 247.7K
16:25 1,510.59 1,510.95 1,510.59 1,510.95 290.6K
16:26 1,511.23 1,511.39 1,511.23 1,511.35 758.7K
16:27 1,511.35 1,511.98 1,511.35 1,511.98 1,064.2K
16:28 1,512.43 1,512.68 1,512.43 1,512.64 3,849.4K
16:29 1,512.57 1,512.57 1,512.25 1,512.30 571.0K
16:30 1,512.40 1,512.40 1,512.15 1,512.22 631.4K
16:31 1,512.09 1,512.46 1,512.09 1,512.11 1,828.5K
16:32 1,512.16 1,512.39 1,511.99 1,512.39 492.7K
16:33 1,512.22 1,512.22 1,512.03 1,512.20 478.5K
16:34 1,512.13 1,512.15 1,512.00 1,512.15 1,309.2K
16:35 1,512.20 1,512.20 1,511.77 1,511.77 532.4K
16:36 1,511.70 1,512.52 1,511.70 1,512.52 604.1K
16:37 1,512.41 1,512.44 1,512.14 1,512.24 2,213.7K
16:38 1,512.04 1,512.18 1,512.04 1,512.18 1,301.7K
16:39 1,512.12 1,512.14 1,512.12 1,512.12 738.9K
16:40 1,511.84 1,511.84 1,511.39 1,511.39 2,970.0K
16:41 1,511.36 1,511.59 1,511.36 1,511.51 417.2K
16:42 1,511.67 1,511.68 1,511.67 1,511.68 315.1K
16:43 1,511.53 1,511.58 1,511.22 1,511.22 562.1K
16:44 1,511.20 1,511.21 1,511.13 1,511.21 593.3K
16:45 1,511.07 1,511.07 1,510.93 1,510.93 336.1K
16:46 1,510.86 1,510.88 1,510.83 1,510.87 265.1K
16:47 1,510.82 1,510.95 1,510.82 1,510.95 2,176.8K
16:48 1,510.87 1,511.26 1,510.87 1,511.23 1,657.2K
16:49 1,511.20 1,511.33 1,510.97 1,511.33 1,322.2K
16:50 1,511.07 1,511.07 1,510.58 1,510.58 553.1K
16:51 1,510.52 1,510.91 1,510.49 1,510.91 812.0K
16:52 1,510.79 1,510.79 1,510.47 1,510.61 1,385.9K
16:53 1,510.63 1,510.63 1,510.38 1,510.52 1,600.0K
16:54 1,510.57 1,510.57 1,510.42 1,510.42 1,408.4K
16:55 1,510.34 1,510.43 1,510.27 1,510.43 1,120.5K
16:56 1,510.38 1,510.40 1,510.10 1,510.10 4,315.1K
16:57 1,510.23 1,510.23 1,509.94 1,509.94 1,320.5K
16:58 1,509.73 1,509.73 1,508.91 1,508.91 1,639.9K
16:59 1,508.87 1,508.87 1,508.46 1,508.46 824.8K
17:00 1,508.62 1,508.62 1,508.20 1,508.20 2,735.3K
17:01 1,508.16 1,508.70 1,508.16 1,508.70 1,961.2K
17:02 1,508.55 1,508.73 1,508.55 1,508.73 425.8K
17:03 1,508.61 1,508.68 1,508.36 1,508.68 352.5K
17:04 1,508.75 1,508.90 1,508.75 1,508.85 1,064.1K
17:05 1,508.96 1,509.05 1,508.79 1,509.05 1,813.6K
17:06 1,509.54 1,509.57 1,509.50 1,509.57 2,987.8K
17:07 1,509.39 1,509.57 1,509.39 1,509.51 1,327.8K
17:08 1,509.50 1,509.50 1,508.55 1,508.67 3,715.0K
17:09 1,508.90 1,508.90 1,508.72 1,508.80 1,408.9K
17:10 1,508.77 1,508.77 1,508.38 1,508.38 3,713.9K
17:11 1,508.51 1,508.51 1,508.11 1,508.11 1,893.0K
17:12 1,507.95 1,508.31 1,507.95 1,508.26 2,928.3K
17:13 1,508.27 1,508.43 1,508.26 1,508.40 717.5K
17:14 1,508.11 1,508.48 1,508.11 1,508.48 545.2K
17:15 1,508.63 1,508.63 1,508.46 1,508.46 988.9K
17:16 1,508.71 1,508.71 1,508.51 1,508.71 1,442.3K
17:17 1,508.48 1,508.52 1,508.26 1,508.42 1,678.9K
17:18 1,508.51 1,508.77 1,508.51 1,508.77 809.9K
17:19 1,508.98 1,508.98 1,508.51 1,508.51 3,028.6K
17:20 1,508.73 1,509.06 1,508.60 1,509.06 2,462.9K
17:21 1,509.24 1,509.52 1,509.15 1,509.52 6,742.6K
17:22 1,509.41 1,509.79 1,509.41 1,509.79 3,416.4K
17:23 1,509.83 1,510.37 1,509.83 1,510.37 3,225.9K
17:24 1,510.12 1,510.12 1,509.79 1,509.86 892.1K
17:25 1,509.55 1,509.76 1,509.55 1,509.59 813.3K
17:26 1,509.67 1,510.28 1,509.67 1,510.28 699.6K
17:27 1,510.13 1,510.46 1,510.13 1,510.38 457.7K
17:28 1,510.42 1,510.42 1,510.19 1,510.20 380.6K
17:29 1,510.30 1,510.40 1,510.19 1,510.40 2,581.4K
17:30 1,510.32 1,510.51 1,510.31 1,510.31 350.6K
17:31 1,510.27 1,510.30 1,510.01 1,510.01 276.1K
17:32 1,510.40 1,510.40 1,509.58 1,509.81 963.0K
17:33 1,509.83 1,510.36 1,509.83 1,510.19 1,291.3K
17:34 1,510.05 1,510.13 1,509.86 1,509.86 403.8K
17:35 1,509.90 1,510.01 1,509.85 1,509.85 500.6K
17:36 1,510.03 1,510.06 1,509.91 1,509.91 465.9K
17:37 1,510.13 1,510.43 1,510.13 1,510.16 652.9K
17:38 1,510.39 1,510.39 1,510.17 1,510.23 467.4K
17:39 1,510.10 1,510.16 1,510.09 1,510.16 397.6K
17:40 1,510.03 1,510.20 1,510.03 1,510.20 1,085.4K
17:41 1,510.32 1,510.32 1,510.12 1,510.23 188.0K
17:42 1,510.22 1,510.22 1,509.91 1,509.98 783.7K
17:43 1,510.11 1,510.11 1,509.71 1,509.71 206.5K
17:44 1,509.71 1,510.15 1,509.71 1,510.15 580.8K
17:45 1,510.10 1,510.23 1,510.05 1,510.05 247.8K
17:46 1,510.17 1,510.17 1,509.89 1,510.12 2,901.9K
17:47 1,510.22 1,510.38 1,510.18 1,510.25 661.7K
17:48 1,510.12 1,510.19 1,510.10 1,510.19 222.7K
17:49 1,510.19 1,510.19 1,510.01 1,510.19 435.2K
17:50 1,509.87 1,510.15 1,509.87 1,510.15 1,817.5K
17:51 1,510.27 1,510.48 1,510.27 1,510.35 942.7K
17:52 1,510.25 1,510.25 1,510.08 1,510.18 1,631.2K
17:53 1,509.81 1,510.00 1,509.81 1,510.00 4,168.5K
17:54 1,509.93 1,510.34 1,509.93 1,510.34 1,296.8K
17:55 1,510.27 1,510.28 1,509.94 1,510.28 4,285.7K
17:56 1,510.23 1,510.23 1,510.15 1,510.15 197.2K
17:57 1,510.29 1,510.29 1,510.09 1,510.23 893.9K
17:58 1,510.01 1,510.01 1,509.53 1,509.73 183.4K
17:59 1,509.71 1,509.92 1,509.71 1,509.92 511.9K
18:00 1,510.02 1,510.02 1,509.25 1,509.25 5,675.6K
18:01 1,509.12 1,509.18 1,509.02 1,509.05 931.4K
18:02 1,509.17 1,509.38 1,509.17 1,509.18 1,125.2K
18:03 1,508.91 1,508.91 1,508.64 1,508.64 2,348.8K
18:04 1,508.84 1,508.93 1,508.72 1,508.84 199.5K
18:05 1,508.83 1,509.05 1,508.83 1,509.05 865.2K
18:06 1,509.03 1,509.22 1,509.02 1,509.11 537.5K
18:07 1,508.96 1,509.11 1,508.96 1,509.11 256.8K
18:08 1,509.17 1,509.17 1,508.69 1,508.69 310.4K
18:09 1,508.83 1,508.83 1,508.56 1,508.66 900.8K
18:10 1,508.66 1,508.71 1,508.61 1,508.71 62.8K
18:11 1,508.92 1,508.95 1,508.82 1,508.82 324.2K
18:12 1,508.82 1,508.88 1,508.77 1,508.88 90.1K
18:13 1,508.78 1,508.79 1,508.72 1,508.78 326.6K
18:14 1,508.78 1,508.78 1,508.46 1,508.60 520.9K
18:15 1,507.97 1,508.30 1,507.97 1,508.30 1,956.5K
18:16 1,508.18 1,508.40 1,508.12 1,508.12 4,017.5K
18:17 1,508.25 1,508.32 1,508.24 1,508.24 590.1K
18:18 1,508.46 1,508.55 1,508.34 1,508.34 2,151.7K
18:19 1,507.96 1,508.62 1,507.96 1,508.62 2,922.2K
18:20 1,508.35 1,509.07 1,508.12 1,508.12 6,024.1K
18:21 1,508.31 1,508.63 1,508.31 1,508.63 977.9K
18:22 1,508.81 1,508.81 1,508.12 1,508.12 1,633.8K
18:23 1,508.12 1,508.24 1,508.12 1,508.24 158.7K
18:24 1,508.16 1,508.40 1,508.11 1,508.11 1,521.6K
18:25 1,508.18 1,508.74 1,508.18 1,508.74 433.1K
18:26 1,508.52 1,508.57 1,508.37 1,508.37 1,328.5K
18:27 1,508.23 1,508.34 1,508.08 1,508.08 1,282.2K
18:28 1,507.94 1,507.95 1,507.90 1,507.91 1,525.7K
18:29 1,507.37 1,507.72 1,507.37 1,507.39 1,539.6K
18:30 1,507.39 1,507.69 1,507.39 1,507.51 1,577.9K
18:31 1,507.41 1,507.49 1,507.32 1,507.49 1,855.8K
18:32 1,507.54 1,507.65 1,507.44 1,507.65 742.5K
18:33 1,507.56 1,507.56 1,507.50 1,507.56 227.1K
18:34 1,507.08 1,507.25 1,507.08 1,507.25 3,809.3K
18:35 1,507.32 1,507.32 1,506.96 1,506.96 1,724.6K
18:36 1,506.79 1,507.10 1,506.76 1,507.10 1,581.8K
18:37 1,507.10 1,507.10 1,506.96 1,507.05 786.5K
18:38 1,507.12 1,507.29 1,507.04 1,507.04 883.6K
18:39 1,507.07 1,507.47 1,507.07 1,507.47 252.3K
18:40 1,507.50 1,507.50 1,507.50 1,507.50 303.7K
18:51 1,507.19 1,507.19 1,507.19 1,507.19 2,243.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음