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 1,494.07 1,494.07 1,492.24 1,492.24 604.7K
09:51 1,491.48 1,492.10 1,491.48 1,492.10 2,034.0K
09:52 1,491.87 1,491.91 1,491.69 1,491.69 839.2K
09:53 1,491.48 1,491.96 1,491.48 1,491.59 374.6K
09:54 1,491.87 1,491.87 1,491.42 1,491.57 957.9K
09:55 1,491.54 1,491.83 1,491.52 1,491.83 2,303.7K
09:56 1,491.88 1,492.55 1,491.88 1,492.55 1,031.9K
09:57 1,492.28 1,492.63 1,492.20 1,492.20 1,640.2K
09:58 1,492.03 1,492.21 1,492.03 1,492.07 922.5K
09:59 1,492.07 1,492.07 1,491.35 1,491.35 394.8K
10:00 1,491.29 1,491.29 1,489.61 1,489.61 3,995.3K
10:01 1,489.41 1,489.41 1,488.30 1,488.30 3,266.5K
10:02 1,488.34 1,488.49 1,488.10 1,488.10 1,694.7K
10:03 1,487.85 1,487.85 1,487.55 1,487.79 2,839.9K
10:04 1,487.25 1,487.25 1,486.55 1,486.55 5,376.3K
10:05 1,486.59 1,486.79 1,486.48 1,486.48 1,551.2K
10:06 1,486.39 1,486.56 1,486.39 1,486.47 681.8K
10:07 1,486.34 1,486.39 1,486.23 1,486.39 2,247.4K
10:08 1,486.19 1,486.21 1,485.64 1,485.64 2,036.2K
10:09 1,485.67 1,485.67 1,485.24 1,485.24 1,084.7K
10:10 1,485.00 1,485.00 1,484.43 1,484.43 7,554.8K
10:11 1,484.60 1,484.73 1,484.53 1,484.60 3,131.5K
10:12 1,484.51 1,484.81 1,484.51 1,484.76 2,094.3K
10:13 1,484.65 1,484.68 1,484.45 1,484.45 1,719.5K
10:14 1,484.21 1,484.37 1,484.21 1,484.37 1,769.5K
10:15 1,483.90 1,483.90 1,483.27 1,483.27 3,020.9K
10:16 1,483.38 1,483.49 1,482.95 1,482.95 1,992.6K
10:17 1,482.76 1,482.76 1,482.61 1,482.75 1,534.0K
10:18 1,482.70 1,482.89 1,482.70 1,482.78 1,024.2K
10:19 1,482.89 1,482.89 1,482.56 1,482.68 2,571.2K
10:20 1,482.58 1,482.66 1,482.55 1,482.55 1,901.5K
10:21 1,482.71 1,482.71 1,482.19 1,482.49 2,908.5K
10:22 1,482.50 1,482.67 1,482.50 1,482.67 1,390.1K
10:23 1,482.66 1,482.66 1,482.60 1,482.60 770.0K
10:24 1,482.33 1,482.33 1,481.86 1,481.86 2,635.0K
10:25 1,482.02 1,482.10 1,481.98 1,481.98 4,914.1K
10:26 1,481.88 1,482.00 1,481.87 1,481.87 1,584.6K
10:27 1,482.09 1,482.56 1,482.09 1,482.56 2,356.3K
10:28 1,482.62 1,482.62 1,482.20 1,482.20 1,059.9K
10:29 1,482.33 1,482.33 1,481.57 1,481.57 678.2K
10:30 1,481.40 1,481.51 1,481.40 1,481.51 3,510.0K
10:31 1,481.26 1,481.40 1,480.97 1,480.97 1,511.5K
10:32 1,480.83 1,480.85 1,480.48 1,480.48 2,240.1K
10:33 1,480.40 1,480.40 1,480.19 1,480.40 3,617.9K
10:34 1,480.45 1,480.45 1,480.13 1,480.35 954.1K
10:35 1,480.38 1,480.44 1,480.10 1,480.10 1,094.5K
10:36 1,480.28 1,480.28 1,479.91 1,479.91 1,371.9K
10:37 1,480.08 1,480.21 1,480.08 1,480.09 4,088.0K
10:38 1,479.69 1,480.38 1,479.69 1,480.38 1,970.9K
10:39 1,480.24 1,480.24 1,479.61 1,479.61 7,205.6K
10:40 1,479.42 1,479.93 1,479.42 1,479.70 1,720.8K
10:41 1,479.65 1,479.65 1,479.31 1,479.43 847.3K
10:42 1,479.37 1,479.46 1,479.09 1,479.09 736.1K
10:43 1,478.98 1,479.70 1,478.98 1,479.66 2,031.0K
10:44 1,479.98 1,479.98 1,479.71 1,479.98 2,227.0K
10:45 1,479.90 1,479.95 1,479.62 1,479.95 4,788.1K
10:46 1,479.86 1,480.18 1,479.86 1,480.18 402.7K
10:47 1,480.18 1,480.18 1,479.91 1,480.00 1,204.0K
10:48 1,480.31 1,480.31 1,479.87 1,479.87 305.7K
10:49 1,480.21 1,480.21 1,479.75 1,479.75 1,354.5K
10:50 1,479.76 1,479.78 1,479.03 1,479.03 2,499.4K
10:51 1,479.20 1,479.20 1,478.94 1,479.18 956.9K
10:52 1,479.48 1,479.95 1,479.48 1,479.95 1,270.0K
10:53 1,480.04 1,480.26 1,480.04 1,480.26 3,619.4K
10:54 1,480.29 1,480.31 1,480.11 1,480.31 902.8K
10:55 1,480.28 1,480.28 1,479.48 1,479.54 4,373.8K
10:56 1,479.73 1,479.86 1,479.41 1,479.41 5,154.3K
10:57 1,479.38 1,479.61 1,479.38 1,479.47 902.3K
10:58 1,479.60 1,480.34 1,479.60 1,480.34 2,025.3K
10:59 1,480.63 1,480.63 1,480.34 1,480.62 1,045.2K
11:00 1,480.49 1,481.23 1,480.49 1,481.19 3,217.4K
11:01 1,481.26 1,481.26 1,480.23 1,480.23 1,279.6K
11:02 1,479.98 1,480.30 1,479.98 1,480.12 3,560.3K
11:03 1,480.06 1,480.06 1,479.74 1,479.95 5,274.0K
11:04 1,479.80 1,479.93 1,479.68 1,479.93 1,575.6K
11:05 1,479.97 1,479.97 1,479.75 1,479.75 2,678.1K
11:06 1,479.61 1,479.61 1,478.47 1,478.47 12,265.8K
11:07 1,478.43 1,478.64 1,478.25 1,478.25 5,603.4K
11:08 1,477.76 1,477.76 1,477.06 1,477.41 4,351.7K
11:09 1,477.37 1,477.37 1,476.82 1,476.82 1,240.7K
11:10 1,476.96 1,477.09 1,476.96 1,477.08 2,313.4K
11:11 1,477.24 1,477.38 1,475.63 1,475.77 4,056.1K
11:12 1,476.61 1,476.95 1,476.61 1,476.95 3,635.3K
11:13 1,476.96 1,476.99 1,476.85 1,476.85 1,059.5K
11:14 1,476.84 1,477.12 1,476.83 1,476.83 1,287.3K
11:15 1,476.30 1,476.39 1,476.05 1,476.08 11,595.4K
11:16 1,476.24 1,476.48 1,476.03 1,476.03 4,564.2K
11:17 1,476.28 1,476.28 1,475.89 1,475.89 4,168.2K
11:18 1,476.07 1,476.51 1,475.91 1,476.51 1,075.0K
11:19 1,476.98 1,477.90 1,476.98 1,477.90 2,127.3K
11:20 1,477.89 1,477.89 1,477.17 1,477.17 1,898.0K
11:21 1,476.94 1,477.27 1,476.94 1,477.23 968.7K
11:22 1,477.04 1,477.36 1,476.97 1,477.13 1,743.0K
11:23 1,477.42 1,477.72 1,477.26 1,477.72 1,423.7K
11:24 1,478.29 1,478.72 1,478.23 1,478.72 2,802.3K
11:25 1,478.96 1,479.24 1,478.79 1,479.24 2,562.7K
11:26 1,479.30 1,479.51 1,479.26 1,479.51 1,030.4K
11:27 1,479.65 1,479.65 1,479.10 1,479.10 1,812.6K
11:28 1,478.41 1,478.81 1,478.38 1,478.81 4,185.4K
11:29 1,478.90 1,478.90 1,478.75 1,478.77 839.8K
11:30 1,478.89 1,479.23 1,478.89 1,479.10 364.5K
11:31 1,478.73 1,478.73 1,476.33 1,476.33 8,498.4K
11:32 1,475.98 1,475.98 1,475.62 1,475.63 4,471.9K
11:33 1,475.31 1,475.31 1,474.97 1,475.10 1,758.1K
11:34 1,475.11 1,475.31 1,474.66 1,474.66 7,305.8K
11:35 1,474.22 1,474.22 1,473.97 1,473.97 1,401.1K
11:36 1,473.96 1,474.18 1,473.82 1,473.82 1,024.4K
11:37 1,473.95 1,474.05 1,473.86 1,473.86 2,622.0K
11:38 1,474.01 1,474.01 1,473.22 1,473.28 1,974.2K
11:39 1,473.36 1,473.54 1,473.36 1,473.38 975.2K
11:40 1,473.13 1,473.65 1,473.13 1,473.37 1,164.7K
11:41 1,473.32 1,473.49 1,473.18 1,473.18 2,935.6K
11:42 1,473.17 1,473.59 1,473.17 1,473.59 1,098.4K
11:43 1,473.56 1,473.56 1,472.99 1,472.99 763.9K
11:44 1,472.81 1,473.22 1,472.79 1,473.11 2,069.8K
11:45 1,473.06 1,473.06 1,472.70 1,472.70 2,253.3K
11:46 1,472.69 1,472.71 1,472.47 1,472.71 3,659.0K
11:47 1,473.07 1,474.55 1,473.07 1,474.00 12,794.0K
11:48 1,474.21 1,474.55 1,474.21 1,474.55 4,958.0K
11:49 1,474.60 1,474.76 1,474.49 1,474.49 2,147.5K
11:50 1,474.50 1,474.50 1,473.58 1,473.58 6,644.1K
11:51 1,473.66 1,474.25 1,473.66 1,474.25 1,762.3K
11:52 1,474.46 1,474.54 1,474.46 1,474.46 2,249.5K
11:53 1,474.56 1,474.56 1,474.08 1,474.08 1,076.3K
11:54 1,474.09 1,474.33 1,474.09 1,474.26 580.2K
11:55 1,474.07 1,474.28 1,474.07 1,474.08 874.8K
11:56 1,473.51 1,473.82 1,473.45 1,473.82 1,974.1K
11:57 1,473.85 1,473.85 1,473.70 1,473.70 1,017.4K
11:58 1,473.65 1,473.91 1,473.42 1,473.76 2,044.0K
11:59 1,473.83 1,473.83 1,472.83 1,472.83 1,098.5K
12:00 1,472.60 1,472.74 1,472.48 1,472.65 1,694.7K
12:01 1,472.65 1,472.65 1,472.38 1,472.56 1,435.3K
12:02 1,472.68 1,472.73 1,472.57 1,472.57 641.9K
12:03 1,472.56 1,472.56 1,472.33 1,472.36 1,274.3K
12:04 1,472.40 1,473.11 1,472.40 1,473.11 1,140.8K
12:05 1,472.98 1,473.10 1,472.68 1,472.78 2,702.1K
12:06 1,472.74 1,472.76 1,472.72 1,472.76 1,330.2K
12:07 1,472.69 1,472.69 1,472.23 1,472.44 2,433.2K
12:08 1,472.57 1,473.02 1,472.57 1,472.97 1,416.9K
12:09 1,472.77 1,472.87 1,472.69 1,472.87 1,933.4K
12:10 1,472.89 1,472.96 1,472.89 1,472.96 1,399.5K
12:11 1,472.94 1,473.27 1,472.94 1,473.27 1,389.4K
12:12 1,473.44 1,473.60 1,473.33 1,473.60 3,056.2K
12:13 1,473.82 1,474.34 1,473.82 1,474.34 3,310.9K
12:14 1,474.45 1,474.73 1,474.45 1,474.73 3,429.8K
12:15 1,475.12 1,475.42 1,475.12 1,475.42 4,179.8K
12:16 1,475.37 1,475.37 1,474.92 1,475.21 7,712.2K
12:17 1,475.41 1,475.41 1,475.10 1,475.10 6,886.8K
12:18 1,474.59 1,474.59 1,474.48 1,474.52 3,070.5K
12:19 1,474.68 1,474.68 1,473.82 1,474.01 3,544.6K
12:20 1,474.05 1,474.40 1,473.97 1,474.40 1,028.3K
12:21 1,474.40 1,474.40 1,473.56 1,473.56 2,011.6K
12:22 1,473.38 1,473.38 1,472.34 1,472.34 5,365.6K
12:23 1,472.15 1,472.51 1,472.11 1,472.51 2,828.8K
12:24 1,472.48 1,472.58 1,472.48 1,472.54 960.5K
12:25 1,472.45 1,472.70 1,472.45 1,472.54 977.0K
12:26 1,472.67 1,472.75 1,472.52 1,472.52 585.8K
12:27 1,472.50 1,472.84 1,472.46 1,472.84 665.9K
12:28 1,473.06 1,473.06 1,472.82 1,472.96 527.5K
12:29 1,472.87 1,472.87 1,472.36 1,472.48 1,224.3K
12:30 1,472.49 1,472.49 1,472.35 1,472.35 518.3K
12:31 1,472.21 1,472.22 1,471.91 1,472.22 991.0K
12:32 1,471.95 1,471.95 1,471.73 1,471.83 2,316.6K
12:33 1,471.79 1,471.79 1,471.39 1,471.60 1,063.0K
12:34 1,471.70 1,471.81 1,471.70 1,471.70 1,062.9K
12:35 1,471.85 1,473.82 1,471.85 1,473.82 33,076.9K
12:36 1,473.28 1,473.44 1,473.07 1,473.44 7,036.3K
12:37 1,473.22 1,473.94 1,473.22 1,473.43 9,923.1K
12:38 1,473.63 1,474.16 1,473.59 1,474.16 3,627.9K
12:39 1,474.44 1,474.71 1,474.44 1,474.71 2,359.3K
12:40 1,474.21 1,475.02 1,474.20 1,475.02 1,708.9K
12:41 1,475.20 1,475.20 1,474.82 1,474.96 2,433.0K
12:42 1,474.84 1,474.84 1,474.40 1,474.40 1,437.4K
12:43 1,474.52 1,474.58 1,474.50 1,474.53 1,236.9K
12:44 1,474.57 1,475.21 1,474.57 1,475.14 2,571.4K
12:45 1,475.13 1,475.56 1,475.13 1,475.42 3,422.8K
12:46 1,475.48 1,475.98 1,475.48 1,475.98 4,280.2K
12:47 1,476.16 1,476.16 1,475.76 1,475.91 3,459.6K
12:48 1,476.17 1,476.71 1,476.17 1,476.71 8,083.9K
12:49 1,476.42 1,477.21 1,476.42 1,477.21 7,080.6K
12:50 1,477.38 1,478.14 1,477.38 1,478.09 15,857.3K
12:51 1,477.39 1,477.39 1,476.33 1,476.51 9,385.1K
12:52 1,476.53 1,476.83 1,476.42 1,476.83 3,459.7K
12:53 1,477.07 1,477.07 1,476.79 1,476.90 1,287.4K
12:54 1,476.73 1,476.73 1,476.25 1,476.25 1,460.0K
12:55 1,476.56 1,476.56 1,475.85 1,476.07 3,906.9K
12:56 1,476.16 1,476.58 1,476.14 1,476.58 3,528.0K
12:57 1,476.35 1,476.56 1,476.35 1,476.37 2,382.8K
12:58 1,476.49 1,477.63 1,476.49 1,477.56 6,597.5K
12:59 1,477.76 1,478.03 1,477.74 1,478.03 3,868.4K
13:00 1,477.87 1,477.87 1,476.95 1,476.95 5,089.1K
13:01 1,476.79 1,476.87 1,476.68 1,476.87 3,435.1K
13:02 1,476.77 1,477.32 1,476.77 1,477.32 873.2K
13:03 1,477.35 1,477.41 1,477.19 1,477.19 507.5K
13:04 1,477.18 1,477.22 1,476.17 1,476.17 2,313.3K
13:05 1,475.99 1,476.47 1,475.99 1,476.43 1,607.2K
13:06 1,476.14 1,476.82 1,476.14 1,476.82 8,002.9K
13:07 1,476.76 1,476.76 1,476.50 1,476.50 1,203.1K
13:08 1,476.64 1,476.64 1,476.35 1,476.35 1,598.8K
13:09 1,476.27 1,476.27 1,475.30 1,475.30 3,173.8K
13:10 1,475.09 1,475.22 1,474.91 1,475.22 1,525.3K
13:11 1,475.19 1,475.19 1,474.87 1,474.87 544.3K
13:12 1,474.95 1,474.95 1,474.83 1,474.89 2,349.6K
13:13 1,474.45 1,474.69 1,474.33 1,474.33 2,946.9K
13:14 1,473.98 1,473.98 1,473.70 1,473.70 4,280.6K
13:15 1,473.39 1,473.39 1,472.61 1,472.61 3,384.7K
13:16 1,472.75 1,472.84 1,472.42 1,472.42 2,490.1K
13:17 1,472.19 1,472.53 1,472.19 1,472.40 1,933.0K
13:18 1,472.57 1,472.88 1,472.57 1,472.88 1,112.1K
13:19 1,472.89 1,473.29 1,472.69 1,473.29 3,238.7K
13:20 1,473.85 1,474.10 1,473.85 1,474.10 2,149.0K
13:21 1,474.15 1,474.43 1,474.15 1,474.31 1,630.2K
13:22 1,474.42 1,475.09 1,474.42 1,475.09 2,067.7K
13:23 1,475.14 1,475.33 1,475.01 1,475.01 1,756.7K
13:24 1,474.42 1,475.73 1,474.42 1,475.73 15,975.8K
13:25 1,475.56 1,475.56 1,475.15 1,475.27 9,696.1K
13:26 1,475.36 1,475.83 1,475.36 1,475.83 2,083.1K
13:27 1,475.92 1,475.92 1,475.71 1,475.71 1,063.8K
13:28 1,475.62 1,476.32 1,475.62 1,476.32 1,963.6K
13:29 1,476.22 1,476.22 1,475.83 1,475.83 587.9K
13:30 1,476.08 1,476.55 1,476.08 1,476.44 1,665.0K
13:31 1,476.48 1,476.48 1,476.11 1,476.36 1,896.4K
13:32 1,476.10 1,476.27 1,475.91 1,476.00 1,124.5K
13:33 1,476.05 1,476.18 1,475.97 1,476.18 683.8K
13:34 1,476.07 1,476.12 1,475.97 1,476.07 933.6K
13:35 1,476.31 1,476.51 1,476.24 1,476.24 829.6K
13:36 1,476.30 1,476.36 1,476.29 1,476.29 991.3K
13:37 1,476.01 1,476.01 1,475.88 1,476.00 8,135.1K
13:38 1,475.83 1,475.90 1,475.76 1,475.85 1,062.2K
13:39 1,475.74 1,475.77 1,475.74 1,475.77 918.0K
13:40 1,475.90 1,475.90 1,475.75 1,475.75 864.6K
13:41 1,475.80 1,475.94 1,475.80 1,475.85 1,013.0K
13:42 1,475.94 1,476.13 1,475.87 1,475.87 733.6K
13:43 1,475.66 1,475.66 1,475.26 1,475.26 574.9K
13:44 1,475.19 1,475.47 1,474.94 1,475.47 1,469.2K
13:45 1,475.37 1,475.62 1,475.35 1,475.62 577.6K
13:46 1,475.71 1,475.71 1,475.40 1,475.40 1,257.4K
13:47 1,475.62 1,475.70 1,475.50 1,475.50 1,102.5K
13:48 1,475.55 1,475.56 1,475.48 1,475.50 1,268.3K
13:49 1,475.25 1,475.25 1,474.92 1,474.92 2,890.4K
13:50 1,474.87 1,474.87 1,474.63 1,474.67 997.8K
13:51 1,474.26 1,474.38 1,474.26 1,474.38 2,077.3K
13:52 1,474.28 1,474.31 1,474.03 1,474.03 1,244.0K
13:53 1,473.91 1,473.91 1,473.61 1,473.61 1,520.2K
13:54 1,473.96 1,474.10 1,473.96 1,474.02 1,426.7K
13:55 1,474.02 1,474.02 1,472.71 1,472.87 9,045.9K
13:56 1,472.92 1,473.07 1,472.87 1,473.07 2,057.5K
13:57 1,472.98 1,473.02 1,472.85 1,473.02 5,886.7K
13:58 1,473.00 1,473.20 1,472.88 1,473.09 3,156.8K
13:59 1,472.77 1,472.77 1,472.54 1,472.71 3,913.7K
14:00 1,472.61 1,472.82 1,472.36 1,472.66 12,830.3K
14:01 1,472.86 1,472.86 1,472.70 1,472.72 3,103.0K
14:02 1,472.71 1,473.19 1,472.71 1,473.09 1,613.0K
14:03 1,473.07 1,473.24 1,473.07 1,473.10 953.5K
14:04 1,473.10 1,473.29 1,473.02 1,473.29 2,866.3K
14:05 1,473.59 1,473.84 1,473.23 1,473.45 2,531.7K
14:06 1,473.09 1,473.59 1,473.04 1,473.47 1,957.8K
14:07 1,473.50 1,473.50 1,473.15 1,473.15 1,392.6K
14:08 1,473.03 1,473.76 1,472.86 1,473.76 2,253.8K
14:09 1,473.61 1,473.76 1,473.60 1,473.60 1,691.4K
14:10 1,473.55 1,473.58 1,473.26 1,473.28 641.2K
14:11 1,473.51 1,473.61 1,473.34 1,473.34 788.9K
14:12 1,473.49 1,473.49 1,473.47 1,473.49 523.4K
14:13 1,473.26 1,473.40 1,473.02 1,473.40 1,844.7K
14:14 1,473.37 1,473.45 1,472.95 1,472.95 5,733.4K
14:15 1,473.04 1,473.24 1,472.71 1,473.24 6,331.3K
14:16 1,473.26 1,473.75 1,473.26 1,473.74 637.6K
14:17 1,473.79 1,473.79 1,473.52 1,473.66 775.2K
14:18 1,473.34 1,473.41 1,473.25 1,473.41 1,052.1K
14:19 1,473.30 1,473.93 1,473.30 1,473.71 4,368.7K
14:20 1,473.59 1,473.59 1,473.47 1,473.47 1,552.6K
14:21 1,473.47 1,473.88 1,473.47 1,473.67 476.3K
14:22 1,473.68 1,473.74 1,473.61 1,473.61 760.0K
14:23 1,473.45 1,473.71 1,473.45 1,473.71 790.8K
14:24 1,473.52 1,473.70 1,473.44 1,473.70 1,200.9K
14:25 1,473.18 1,473.23 1,473.06 1,473.21 2,524.2K
14:26 1,472.74 1,472.74 1,472.28 1,472.47 6,527.1K
14:27 1,472.72 1,472.87 1,472.72 1,472.76 430.7K
14:28 1,473.32 1,473.67 1,473.09 1,473.67 1,326.2K
14:29 1,473.44 1,473.44 1,473.36 1,473.44 1,070.7K
14:30 1,473.41 1,473.42 1,473.28 1,473.28 892.5K
14:31 1,473.38 1,473.38 1,473.14 1,473.32 606.9K
14:32 1,473.24 1,473.24 1,473.13 1,473.13 359.9K
14:33 1,473.25 1,473.25 1,472.92 1,472.92 1,208.0K
14:34 1,472.96 1,473.10 1,472.68 1,472.68 5,223.9K
14:35 1,472.52 1,472.52 1,472.36 1,472.36 1,065.5K
14:36 1,472.55 1,472.55 1,472.38 1,472.38 1,711.0K
14:37 1,472.11 1,472.19 1,472.06 1,472.19 592.0K
14:38 1,472.17 1,472.17 1,472.00 1,472.02 1,191.5K
14:39 1,471.94 1,472.08 1,471.84 1,472.08 1,070.5K
14:40 1,472.24 1,472.24 1,472.06 1,472.14 2,231.5K
14:41 1,471.94 1,471.94 1,471.32 1,471.32 2,408.5K
14:42 1,471.10 1,471.10 1,470.76 1,470.76 2,163.0K
14:43 1,470.90 1,470.90 1,470.57 1,470.63 1,201.2K
14:44 1,470.71 1,471.22 1,470.71 1,471.13 1,568.8K
14:45 1,471.25 1,471.63 1,471.25 1,471.46 1,281.1K
14:46 1,471.56 1,471.94 1,471.55 1,471.94 1,084.3K
14:47 1,471.81 1,471.81 1,471.59 1,471.59 1,868.4K
14:48 1,471.51 1,471.71 1,471.29 1,471.71 3,899.1K
14:49 1,471.93 1,472.22 1,471.93 1,472.20 791.1K
14:50 1,472.40 1,472.82 1,472.40 1,472.82 809.0K
14:51 1,472.98 1,473.57 1,472.77 1,473.57 9,173.9K
14:52 1,473.53 1,473.53 1,473.35 1,473.49 1,323.3K
14:53 1,473.67 1,473.72 1,473.52 1,473.69 1,482.3K
14:54 1,473.66 1,473.92 1,473.66 1,473.86 768.8K
14:55 1,474.01 1,474.01 1,473.92 1,473.92 380.9K
14:56 1,474.21 1,474.21 1,473.88 1,473.90 11,136.6K
14:57 1,473.94 1,474.10 1,473.94 1,474.09 1,850.9K
14:58 1,474.11 1,474.68 1,474.11 1,474.68 1,970.6K
14:59 1,474.89 1,474.89 1,474.72 1,474.87 1,813.3K
15:00 1,475.03 1,475.03 1,474.96 1,475.01 2,467.1K
15:01 1,474.99 1,475.20 1,474.96 1,474.96 2,768.2K
15:02 1,475.09 1,476.13 1,475.09 1,476.13 6,563.7K
15:03 1,476.06 1,476.48 1,476.06 1,476.48 1,258.5K
15:04 1,476.23 1,476.23 1,476.11 1,476.17 775.6K
15:05 1,476.31 1,476.55 1,476.25 1,476.42 9,402.1K
15:06 1,476.28 1,476.57 1,476.28 1,476.57 1,155.0K
15:07 1,476.33 1,476.33 1,476.16 1,476.16 732.0K
15:08 1,476.21 1,476.40 1,476.16 1,476.40 445.8K
15:09 1,476.03 1,476.42 1,476.03 1,476.42 3,055.6K
15:10 1,476.68 1,476.84 1,476.68 1,476.68 2,622.1K
15:11 1,477.04 1,477.04 1,476.40 1,476.51 2,426.9K
15:12 1,476.55 1,476.87 1,476.55 1,476.87 1,377.5K
15:13 1,476.58 1,477.00 1,476.58 1,477.00 850.6K
15:14 1,477.12 1,477.22 1,477.12 1,477.22 5,100.9K
15:15 1,477.26 1,477.44 1,477.20 1,477.44 628.1K
15:16 1,477.12 1,477.15 1,477.00 1,477.05 1,290.1K
15:17 1,476.88 1,476.88 1,476.66 1,476.78 1,754.9K
15:18 1,476.72 1,476.76 1,476.65 1,476.73 4,112.2K
15:19 1,476.78 1,477.01 1,476.76 1,477.01 1,345.3K
15:20 1,477.18 1,477.26 1,476.93 1,476.93 3,291.1K
15:21 1,477.25 1,477.43 1,477.25 1,477.31 625.9K
15:22 1,477.15 1,477.37 1,477.15 1,477.27 328.0K
15:23 1,477.28 1,477.47 1,477.28 1,477.34 760.7K
15:24 1,477.14 1,477.27 1,477.06 1,477.27 775.8K
15:25 1,477.05 1,477.16 1,477.01 1,477.01 454.0K
15:26 1,477.02 1,477.02 1,476.70 1,476.70 644.0K
15:27 1,476.57 1,476.80 1,476.57 1,476.71 1,318.2K
15:28 1,476.76 1,476.76 1,476.47 1,476.47 602.0K
15:29 1,476.63 1,476.95 1,476.63 1,476.67 710.6K
15:30 1,476.55 1,476.55 1,476.43 1,476.45 1,155.2K
15:31 1,476.30 1,476.30 1,476.07 1,476.08 1,986.4K
15:32 1,476.05 1,476.05 1,475.96 1,476.04 342.7K
15:33 1,476.07 1,476.32 1,476.03 1,476.32 1,329.7K
15:34 1,476.25 1,476.53 1,476.25 1,476.52 1,460.5K
15:35 1,476.53 1,476.85 1,476.53 1,476.65 3,321.7K
15:36 1,476.37 1,476.37 1,476.03 1,476.12 1,335.6K
15:37 1,476.23 1,476.83 1,476.23 1,476.83 3,212.2K
15:38 1,477.10 1,477.10 1,476.87 1,476.87 1,525.3K
15:39 1,476.80 1,476.80 1,476.61 1,476.64 297.6K
15:40 1,476.62 1,477.05 1,476.62 1,476.96 806.3K
15:41 1,477.13 1,477.13 1,477.07 1,477.07 397.1K
15:42 1,476.81 1,476.97 1,476.81 1,476.97 1,424.7K
15:43 1,476.97 1,477.15 1,476.94 1,477.12 744.4K
15:44 1,477.12 1,477.26 1,477.12 1,477.23 2,774.4K
15:45 1,477.36 1,477.46 1,477.28 1,477.32 914.9K
15:46 1,477.18 1,477.23 1,476.70 1,476.70 522.3K
15:47 1,476.55 1,476.81 1,476.50 1,476.50 1,261.6K
15:48 1,476.50 1,476.50 1,476.31 1,476.31 1,487.4K
15:49 1,476.32 1,476.56 1,476.32 1,476.56 788.1K
15:50 1,476.70 1,476.70 1,476.56 1,476.59 545.0K
15:51 1,476.46 1,476.66 1,476.46 1,476.53 553.7K
15:52 1,476.48 1,476.70 1,476.48 1,476.59 357.5K
15:53 1,476.73 1,476.81 1,476.66 1,476.66 481.1K
15:54 1,476.67 1,476.67 1,476.46 1,476.58 775.6K
15:55 1,476.73 1,476.87 1,476.62 1,476.87 855.0K
15:56 1,476.93 1,476.98 1,476.82 1,476.82 2,575.4K
15:57 1,476.66 1,476.66 1,476.43 1,476.43 440.5K
15:58 1,476.53 1,476.56 1,476.36 1,476.44 592.4K
15:59 1,476.49 1,476.49 1,476.19 1,476.19 490.1K
16:00 1,476.33 1,476.33 1,475.62 1,475.62 1,896.7K
16:01 1,475.54 1,475.58 1,475.47 1,475.47 1,325.3K
16:02 1,475.57 1,475.57 1,475.46 1,475.57 568.1K
16:03 1,475.62 1,475.62 1,475.20 1,475.39 2,729.7K
16:04 1,475.35 1,475.44 1,475.31 1,475.34 1,522.9K
16:05 1,475.31 1,475.35 1,475.13 1,475.13 2,008.0K
16:06 1,474.91 1,474.91 1,474.58 1,474.68 3,520.1K
16:07 1,474.58 1,474.72 1,474.58 1,474.69 408.3K
16:08 1,474.50 1,474.51 1,473.54 1,473.54 8,235.2K
16:09 1,473.47 1,473.52 1,473.30 1,473.30 506.4K
16:10 1,473.26 1,473.26 1,473.07 1,473.07 598.4K
16:11 1,473.15 1,473.18 1,472.97 1,473.18 485.4K
16:12 1,473.35 1,473.35 1,473.22 1,473.31 946.2K
16:13 1,473.55 1,474.05 1,473.55 1,474.05 663.3K
16:14 1,474.00 1,474.46 1,474.00 1,474.10 312.2K
16:15 1,474.22 1,474.22 1,473.85 1,473.89 298.5K
16:16 1,474.08 1,474.08 1,473.85 1,473.95 246.6K
16:17 1,474.05 1,474.15 1,473.88 1,473.88 761.1K
16:18 1,473.81 1,473.95 1,473.78 1,473.89 1,905.5K
16:19 1,473.87 1,474.14 1,473.87 1,473.98 533.1K
16:20 1,474.06 1,474.25 1,474.01 1,474.25 426.6K
16:21 1,474.07 1,474.17 1,473.91 1,473.91 937.8K
16:22 1,474.05 1,474.18 1,474.05 1,474.18 482.9K
16:23 1,474.31 1,474.31 1,474.03 1,474.03 315.7K
16:24 1,474.00 1,474.03 1,473.83 1,473.83 878.6K
16:25 1,473.80 1,474.10 1,473.80 1,474.01 904.5K
16:26 1,473.84 1,473.91 1,473.84 1,473.87 668.3K
16:27 1,473.68 1,473.68 1,473.56 1,473.59 286.0K
16:28 1,473.78 1,473.84 1,473.71 1,473.71 497.3K
16:29 1,473.69 1,474.08 1,473.69 1,474.08 455.5K
16:30 1,473.96 1,474.07 1,473.96 1,474.01 473.1K
16:31 1,473.97 1,474.09 1,473.94 1,474.01 872.1K
16:32 1,473.97 1,473.97 1,473.80 1,473.80 312.5K
16:33 1,473.94 1,473.94 1,473.71 1,473.71 279.8K
16:34 1,473.64 1,473.83 1,473.62 1,473.83 717.5K
16:35 1,473.90 1,474.02 1,473.90 1,474.00 255.1K
16:36 1,474.07 1,474.07 1,473.84 1,473.84 403.7K
16:37 1,473.76 1,473.76 1,473.08 1,473.08 2,396.6K
16:38 1,472.64 1,472.67 1,472.46 1,472.46 2,578.3K
16:39 1,472.61 1,472.61 1,472.09 1,472.09 999.0K
16:40 1,472.09 1,472.12 1,472.04 1,472.08 627.3K
16:41 1,472.24 1,472.24 1,472.09 1,472.09 494.6K
16:42 1,472.00 1,472.03 1,471.83 1,472.01 1,149.2K
16:43 1,471.99 1,472.07 1,471.94 1,472.00 806.3K
16:44 1,471.90 1,471.94 1,471.81 1,471.90 805.7K
16:45 1,471.99 1,472.00 1,471.68 1,472.00 4,290.2K
16:46 1,472.04 1,472.17 1,472.01 1,472.17 427.9K
16:47 1,471.94 1,472.18 1,471.94 1,472.06 666.3K
16:48 1,472.17 1,472.17 1,472.02 1,472.15 1,019.9K
16:49 1,472.07 1,472.16 1,472.07 1,472.15 551.3K
16:50 1,472.28 1,472.28 1,472.19 1,472.19 646.2K
16:51 1,472.01 1,472.01 1,471.85 1,471.87 829.8K
16:52 1,471.69 1,471.71 1,471.55 1,471.71 560.2K
16:53 1,471.72 1,471.89 1,471.65 1,471.65 740.1K
16:54 1,471.75 1,471.93 1,471.75 1,471.87 332.3K
16:55 1,471.77 1,471.84 1,471.77 1,471.79 406.8K
16:56 1,471.91 1,471.91 1,471.68 1,471.72 274.7K
16:57 1,471.72 1,471.75 1,471.68 1,471.73 539.2K
16:58 1,471.69 1,471.93 1,471.69 1,471.93 612.6K
16:59 1,471.58 1,472.04 1,471.58 1,472.04 981.8K
17:00 1,472.29 1,472.29 1,472.03 1,472.20 2,004.6K
17:01 1,472.07 1,472.07 1,471.45 1,471.46 3,359.0K
17:02 1,471.41 1,471.44 1,471.34 1,471.42 669.4K
17:03 1,471.35 1,471.72 1,471.35 1,471.72 2,111.2K
17:04 1,471.79 1,471.96 1,471.67 1,471.96 514.9K
17:05 1,472.25 1,472.25 1,472.00 1,472.15 955.3K
17:06 1,472.13 1,472.23 1,472.13 1,472.23 675.1K
17:07 1,472.30 1,472.49 1,472.28 1,472.28 509.1K
17:08 1,472.44 1,472.44 1,472.26 1,472.38 231.8K
17:09 1,472.40 1,472.40 1,471.82 1,471.82 312.1K
17:10 1,471.90 1,471.91 1,471.88 1,471.89 829.1K
17:11 1,472.35 1,472.45 1,472.33 1,472.45 372.8K
17:12 1,472.31 1,472.31 1,472.23 1,472.30 507.2K
17:13 1,472.04 1,472.06 1,471.95 1,471.95 371.5K
17:14 1,471.99 1,472.11 1,471.99 1,472.11 232.4K
17:15 1,472.14 1,472.19 1,472.12 1,472.19 532.7K
17:16 1,472.10 1,472.10 1,471.95 1,472.10 751.9K
17:17 1,472.00 1,472.07 1,472.00 1,472.06 1,934.0K
17:18 1,471.72 1,471.72 1,471.16 1,471.18 1,522.8K
17:19 1,471.01 1,471.01 1,470.65 1,470.65 2,496.2K
17:20 1,470.73 1,470.84 1,470.41 1,470.41 2,147.5K
17:21 1,470.36 1,470.36 1,469.91 1,469.91 740.3K
17:22 1,469.94 1,469.95 1,469.75 1,469.95 497.9K
17:23 1,469.81 1,469.81 1,469.69 1,469.69 2,922.4K
17:24 1,469.60 1,469.64 1,469.57 1,469.64 1,455.6K
17:25 1,469.61 1,469.89 1,469.61 1,469.89 661.3K
17:26 1,469.85 1,469.92 1,469.76 1,469.92 834.0K
17:27 1,469.84 1,469.99 1,469.84 1,469.88 4,099.4K
17:28 1,468.91 1,468.97 1,468.63 1,468.63 5,566.1K
17:29 1,468.56 1,468.56 1,468.15 1,468.21 4,479.1K
17:30 1,468.30 1,468.43 1,468.28 1,468.39 4,721.9K
17:31 1,468.43 1,468.45 1,468.17 1,468.17 977.0K
17:32 1,468.32 1,468.32 1,467.86 1,467.97 1,955.4K
17:33 1,468.00 1,468.17 1,467.98 1,468.11 1,741.7K
17:34 1,468.34 1,468.46 1,468.31 1,468.46 578.8K
17:35 1,468.50 1,468.58 1,468.05 1,468.16 1,933.5K
17:36 1,468.39 1,468.39 1,467.90 1,467.90 1,379.1K
17:37 1,467.99 1,468.13 1,467.65 1,467.65 2,272.8K
17:38 1,467.60 1,467.80 1,467.60 1,467.80 629.0K
17:39 1,467.70 1,467.75 1,467.54 1,467.75 2,228.5K
17:40 1,468.03 1,468.03 1,467.63 1,467.70 476.8K
17:41 1,467.49 1,467.49 1,466.61 1,466.61 7,795.2K
17:42 1,466.46 1,466.46 1,465.50 1,465.50 6,802.7K
17:43 1,465.46 1,465.58 1,465.31 1,465.42 3,437.8K
17:44 1,465.46 1,465.46 1,465.15 1,465.15 3,474.6K
17:45 1,464.75 1,464.75 1,464.18 1,464.18 6,344.2K
17:46 1,463.97 1,463.97 1,463.60 1,463.60 7,578.7K
17:47 1,463.69 1,464.09 1,463.69 1,464.09 3,085.7K
17:48 1,463.51 1,463.80 1,463.51 1,463.65 2,572.6K
17:49 1,463.74 1,463.74 1,463.44 1,463.44 3,093.2K
17:50 1,463.07 1,463.30 1,462.97 1,462.97 2,401.2K
17:51 1,463.24 1,463.24 1,462.52 1,462.93 6,464.1K
17:52 1,462.83 1,462.87 1,462.58 1,462.87 1,913.1K
17:53 1,462.81 1,462.81 1,462.45 1,462.50 3,682.7K
17:54 1,462.49 1,462.49 1,461.91 1,461.91 5,388.5K
17:55 1,461.70 1,462.00 1,461.32 1,461.32 2,212.7K
17:56 1,461.34 1,461.91 1,461.34 1,461.91 1,685.2K
17:57 1,462.15 1,462.15 1,461.80 1,461.95 5,853.3K
17:58 1,461.98 1,462.36 1,461.98 1,462.14 2,184.8K
17:59 1,462.27 1,462.29 1,461.79 1,461.79 1,603.5K
18:00 1,462.39 1,462.65 1,462.01 1,462.01 2,591.8K
18:01 1,462.22 1,462.24 1,462.08 1,462.17 826.1K
18:02 1,462.28 1,462.39 1,462.28 1,462.35 1,587.8K
18:03 1,462.31 1,462.43 1,462.31 1,462.43 464.3K
18:04 1,461.82 1,462.30 1,461.82 1,461.85 1,637.0K
18:05 1,462.12 1,462.12 1,461.75 1,461.75 1,392.2K
18:06 1,462.07 1,462.47 1,462.07 1,462.29 2,551.9K
18:07 1,462.57 1,462.57 1,461.99 1,461.99 1,409.4K
18:08 1,462.14 1,462.22 1,462.13 1,462.13 659.2K
18:09 1,462.39 1,462.39 1,462.01 1,462.01 999.7K
18:10 1,462.09 1,462.09 1,461.63 1,461.69 2,461.0K
18:11 1,461.26 1,461.32 1,461.25 1,461.25 3,024.5K
18:12 1,461.74 1,461.78 1,461.49 1,461.67 1,466.5K
18:13 1,461.71 1,461.80 1,461.44 1,461.44 662.3K
18:14 1,461.50 1,461.50 1,461.03 1,461.14 938.9K
18:15 1,461.09 1,461.09 1,459.50 1,459.50 4,318.3K
18:16 1,459.19 1,459.24 1,458.88 1,458.88 3,538.1K
18:17 1,458.95 1,459.08 1,458.81 1,459.08 1,833.8K
18:18 1,458.84 1,458.84 1,457.75 1,457.75 4,379.6K
18:19 1,457.62 1,458.01 1,457.58 1,457.67 7,061.0K
18:20 1,458.66 1,458.66 1,457.63 1,457.63 11,789.1K
18:21 1,457.79 1,457.79 1,457.04 1,457.04 2,998.6K
18:22 1,457.30 1,458.00 1,457.30 1,458.00 3,725.6K
18:23 1,458.64 1,458.64 1,458.11 1,458.11 8,039.3K
18:24 1,457.84 1,458.11 1,457.81 1,458.11 1,440.6K
18:25 1,458.05 1,458.15 1,457.76 1,457.76 497.8K
18:26 1,457.83 1,457.86 1,457.69 1,457.86 3,118.8K
18:27 1,457.62 1,457.98 1,457.62 1,457.97 1,451.2K
18:28 1,458.59 1,458.59 1,457.97 1,457.97 2,779.1K
18:29 1,458.22 1,458.22 1,457.92 1,457.92 917.7K
18:30 1,457.91 1,458.71 1,457.71 1,458.71 957.9K
18:31 1,458.66 1,458.78 1,458.44 1,458.44 1,253.0K
18:32 1,458.63 1,459.03 1,458.63 1,459.03 1,197.1K
18:33 1,459.18 1,459.18 1,458.94 1,459.07 1,677.4K
18:34 1,458.96 1,460.10 1,458.96 1,460.10 2,514.2K
18:35 1,460.65 1,460.82 1,460.65 1,460.81 2,336.9K
18:36 1,461.14 1,461.36 1,461.14 1,461.17 1,905.1K
18:37 1,461.26 1,461.57 1,461.26 1,461.42 1,309.9K
18:38 1,461.68 1,463.07 1,461.68 1,463.07 1,705.8K
18:39 1,463.07 1,463.38 1,463.07 1,463.20 1,707.6K
18:40 1,463.03 1,463.03 1,463.03 1,463.03 158.3K
18:51 1,462.87 1,462.87 1,462.87 1,462.87 2,886.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음