MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ 러시아 연방 →
1,588.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,664.40 1,665.00 1,664.40 1,665.00 140.1K
09:51 1,668.50 1,670.60 1,668.39 1,670.56 1,165.2K
09:52 1,670.56 1,670.56 1,669.52 1,669.66 247.1K
09:53 1,669.57 1,670.46 1,669.57 1,670.46 233.5K
09:54 1,670.46 1,670.67 1,670.09 1,670.67 292.8K
09:55 1,670.56 1,670.70 1,670.56 1,670.70 1,442.2K
09:56 1,670.70 1,670.92 1,670.61 1,670.92 180.4K
09:57 1,670.91 1,671.14 1,670.91 1,671.14 311.8K
09:58 1,671.09 1,671.43 1,671.06 1,671.43 229.5K
09:59 1,671.55 1,671.67 1,671.55 1,671.67 559.0K
10:00 1,672.17 1,672.17 1,671.15 1,671.15 1,317.0K
10:01 1,671.22 1,671.74 1,671.12 1,671.74 2,115.8K
10:02 1,672.40 1,673.29 1,672.40 1,673.29 5,849.4K
10:03 1,673.29 1,673.29 1,672.69 1,672.86 498.4K
10:04 1,672.86 1,672.86 1,672.69 1,672.70 920.4K
10:05 1,672.92 1,673.00 1,672.52 1,672.52 1,288.6K
10:06 1,672.69 1,672.69 1,672.44 1,672.44 3,729.0K
10:07 1,672.63 1,672.63 1,672.37 1,672.37 579.3K
10:08 1,672.39 1,672.39 1,671.73 1,671.73 610.2K
10:09 1,671.73 1,672.11 1,671.73 1,672.11 772.5K
10:10 1,672.31 1,672.31 1,671.86 1,671.86 2,228.6K
10:11 1,672.10 1,672.24 1,671.75 1,671.75 658.4K
10:12 1,671.74 1,671.74 1,671.44 1,671.47 818.5K
10:13 1,671.48 1,671.59 1,670.29 1,670.29 915.1K
10:14 1,670.18 1,670.18 1,669.62 1,669.62 475.8K
10:15 1,669.44 1,669.44 1,668.81 1,668.94 4,285.3K
10:16 1,669.01 1,669.16 1,669.01 1,669.01 1,042.1K
10:17 1,668.88 1,669.47 1,668.88 1,669.47 845.7K
10:18 1,669.68 1,669.68 1,669.35 1,669.35 573.5K
10:19 1,669.47 1,669.52 1,669.28 1,669.28 3,765.6K
10:20 1,669.24 1,669.24 1,668.94 1,669.08 3,013.3K
10:21 1,668.94 1,668.94 1,668.47 1,668.47 2,600.0K
10:22 1,668.35 1,668.44 1,668.30 1,668.33 1,947.1K
10:23 1,668.36 1,668.36 1,668.17 1,668.27 657.4K
10:24 1,668.43 1,668.43 1,668.19 1,668.24 2,171.7K
10:25 1,668.41 1,668.41 1,668.07 1,668.07 2,263.5K
10:26 1,667.10 1,667.18 1,666.50 1,666.50 3,816.8K
10:27 1,666.27 1,666.61 1,666.27 1,666.32 5,831.2K
10:28 1,666.57 1,666.57 1,666.23 1,666.23 978.7K
10:29 1,666.26 1,666.26 1,666.13 1,666.13 7,379.0K
10:30 1,666.14 1,666.45 1,665.51 1,665.51 4,777.5K
10:31 1,665.68 1,665.79 1,665.44 1,665.47 2,737.7K
10:32 1,665.52 1,665.55 1,665.34 1,665.55 1,995.2K
10:33 1,665.71 1,665.96 1,665.71 1,665.92 192.2K
10:34 1,665.96 1,665.96 1,665.63 1,665.63 1,575.5K
10:35 1,665.63 1,665.78 1,665.58 1,665.58 359.5K
10:36 1,665.77 1,665.77 1,665.50 1,665.50 1,146.5K
10:37 1,665.63 1,665.82 1,665.63 1,665.82 274.1K
10:38 1,665.49 1,665.70 1,665.42 1,665.42 788.3K
10:39 1,665.28 1,665.28 1,664.92 1,664.92 1,088.5K
10:40 1,665.13 1,665.70 1,665.07 1,665.70 1,541.8K
10:41 1,665.63 1,665.87 1,665.63 1,665.70 846.0K
10:42 1,665.71 1,665.71 1,665.11 1,665.14 1,009.0K
10:43 1,665.04 1,665.04 1,664.85 1,664.92 610.0K
10:44 1,665.12 1,665.33 1,665.12 1,665.33 1,263.8K
10:45 1,664.85 1,664.88 1,664.77 1,664.88 185.4K
10:46 1,664.52 1,664.67 1,664.52 1,664.67 201.2K
10:47 1,664.73 1,665.10 1,664.68 1,664.97 820.2K
10:48 1,665.01 1,665.62 1,665.01 1,665.62 212.4K
10:49 1,665.62 1,665.97 1,665.62 1,665.87 378.5K
10:50 1,665.77 1,666.03 1,665.77 1,665.97 163.9K
10:51 1,665.70 1,665.73 1,665.42 1,665.57 909.3K
10:52 1,665.61 1,665.70 1,665.47 1,665.70 717.2K
10:53 1,665.20 1,665.26 1,664.81 1,664.81 798.2K
10:54 1,664.69 1,664.99 1,664.69 1,664.99 852.2K
10:55 1,664.99 1,665.22 1,664.93 1,665.22 482.0K
10:56 1,665.24 1,665.24 1,664.86 1,664.86 113.9K
10:57 1,664.83 1,665.04 1,664.83 1,665.04 638.6K
10:58 1,665.24 1,665.25 1,665.15 1,665.16 830.5K
10:59 1,665.05 1,665.25 1,665.05 1,665.25 103.1K
11:00 1,665.32 1,665.32 1,664.98 1,665.11 1,152.4K
11:01 1,665.08 1,665.08 1,664.74 1,664.74 912.5K
11:02 1,664.95 1,664.95 1,664.58 1,664.65 734.9K
11:03 1,664.68 1,664.82 1,664.68 1,664.74 415.1K
11:04 1,664.82 1,664.82 1,664.52 1,664.52 1,033.7K
11:05 1,664.52 1,664.52 1,664.36 1,664.50 222.9K
11:06 1,664.55 1,664.72 1,664.05 1,664.05 3,557.6K
11:07 1,663.94 1,664.11 1,663.94 1,664.11 192.3K
11:08 1,664.17 1,664.40 1,664.17 1,664.31 245.0K
11:09 1,664.01 1,664.20 1,663.99 1,663.99 3,894.0K
11:10 1,664.26 1,664.51 1,663.97 1,663.97 1,568.9K
11:11 1,663.98 1,663.98 1,663.68 1,663.70 1,963.6K
11:12 1,663.84 1,663.96 1,663.83 1,663.96 694.0K
11:13 1,663.94 1,663.94 1,663.84 1,663.84 1,347.3K
11:14 1,663.88 1,663.88 1,663.64 1,663.86 639.2K
11:15 1,663.86 1,664.02 1,663.86 1,664.02 26.7K
11:16 1,664.02 1,664.08 1,663.86 1,663.86 446.6K
11:17 1,664.03 1,664.19 1,663.95 1,664.19 914.9K
11:18 1,663.79 1,663.79 1,663.20 1,663.20 11,003.3K
11:19 1,663.12 1,663.31 1,663.12 1,663.21 1,415.7K
11:20 1,663.40 1,663.52 1,663.40 1,663.49 283.8K
11:21 1,663.53 1,663.86 1,663.19 1,663.86 1,171.9K
11:22 1,663.87 1,664.01 1,663.42 1,663.42 1,030.5K
11:23 1,663.38 1,663.38 1,662.90 1,663.01 5,072.7K
11:24 1,662.63 1,662.63 1,662.16 1,662.16 4,762.4K
11:25 1,662.00 1,662.20 1,662.00 1,662.13 6,824.4K
11:26 1,662.09 1,662.16 1,661.80 1,661.80 1,375.8K
11:27 1,661.79 1,662.03 1,661.78 1,662.03 810.2K
11:28 1,661.96 1,661.96 1,661.21 1,661.21 1,564.5K
11:29 1,661.08 1,661.18 1,661.08 1,661.18 1,251.7K
11:30 1,661.34 1,661.35 1,661.22 1,661.35 523.1K
11:31 1,661.19 1,661.19 1,660.98 1,660.98 1,088.0K
11:32 1,661.02 1,661.12 1,660.80 1,660.80 630.4K
11:33 1,661.15 1,661.57 1,661.15 1,661.57 2,817.2K
11:34 1,661.16 1,661.35 1,661.16 1,661.21 740.3K
11:35 1,661.53 1,661.64 1,661.25 1,661.64 3,260.1K
11:36 1,661.23 1,661.23 1,660.99 1,661.22 984.3K
11:37 1,661.37 1,661.53 1,661.37 1,661.46 585.7K
11:38 1,661.44 1,661.60 1,661.34 1,661.60 1,313.8K
11:39 1,661.63 1,661.67 1,661.61 1,661.67 1,063.7K
11:40 1,661.58 1,661.65 1,661.55 1,661.55 873.0K
11:41 1,661.71 1,661.83 1,661.71 1,661.80 490.2K
11:42 1,661.93 1,662.01 1,661.75 1,662.01 782.7K
11:43 1,662.08 1,662.08 1,661.96 1,661.99 987.9K
11:44 1,661.99 1,662.15 1,661.99 1,662.05 137.7K
11:45 1,661.81 1,661.86 1,661.38 1,661.38 927.5K
11:46 1,661.38 1,661.38 1,661.16 1,661.16 191.5K
11:47 1,661.25 1,661.41 1,661.25 1,661.41 367.0K
11:48 1,661.23 1,661.35 1,661.09 1,661.35 851.9K
11:49 1,661.37 1,661.37 1,661.21 1,661.26 365.1K
11:50 1,660.96 1,661.29 1,660.96 1,661.29 573.4K
11:51 1,661.29 1,661.29 1,661.24 1,661.24 467.5K
11:52 1,661.43 1,661.52 1,661.39 1,661.52 1,401.4K
11:53 1,661.61 1,661.82 1,661.33 1,661.60 712.8K
11:54 1,661.92 1,662.22 1,661.92 1,662.22 143.4K
11:55 1,661.90 1,661.90 1,661.71 1,661.71 1,359.0K
11:56 1,661.67 1,661.89 1,661.67 1,661.89 327.8K
11:57 1,662.30 1,662.66 1,662.30 1,662.66 1,144.9K
11:58 1,662.75 1,663.24 1,662.75 1,663.24 3,880.3K
11:59 1,663.33 1,663.43 1,663.21 1,663.30 661.6K
12:00 1,663.16 1,663.16 1,662.94 1,663.15 4,825.7K
12:01 1,663.36 1,663.87 1,663.36 1,663.87 1,244.8K
12:02 1,664.58 1,664.61 1,664.33 1,664.34 1,266.9K
12:03 1,664.65 1,664.65 1,664.51 1,664.51 506.3K
12:04 1,664.55 1,664.81 1,664.30 1,664.30 1,206.7K
12:05 1,664.07 1,664.69 1,664.03 1,664.67 682.5K
12:06 1,664.74 1,664.77 1,663.68 1,663.68 290.8K
12:07 1,663.80 1,664.27 1,663.80 1,664.27 606.6K
12:08 1,664.47 1,664.61 1,664.47 1,664.51 895.0K
12:09 1,664.73 1,664.73 1,663.95 1,663.95 1,297.4K
12:10 1,664.26 1,664.49 1,664.26 1,664.44 831.1K
12:11 1,664.50 1,664.50 1,664.16 1,664.48 778.8K
12:12 1,664.49 1,664.69 1,664.49 1,664.69 821.7K
12:13 1,664.71 1,664.72 1,664.55 1,664.69 1,764.4K
12:14 1,664.76 1,664.76 1,664.23 1,664.23 912.8K
12:15 1,664.30 1,664.54 1,664.27 1,664.54 328.4K
12:16 1,664.33 1,664.38 1,664.32 1,664.32 380.6K
12:17 1,664.44 1,668.21 1,664.44 1,668.21 25,190.0K
12:18 1,668.13 1,668.16 1,667.86 1,668.13 1,014.1K
12:19 1,668.13 1,668.57 1,667.94 1,668.57 775.6K
12:20 1,668.33 1,668.74 1,668.33 1,668.57 1,802.1K
12:21 1,668.78 1,668.85 1,668.78 1,668.85 1,169.9K
12:22 1,668.54 1,668.79 1,668.52 1,668.52 1,207.7K
12:23 1,668.50 1,668.50 1,668.14 1,668.29 1,106.7K
12:24 1,668.56 1,668.56 1,667.86 1,667.86 896.9K
12:25 1,667.82 1,667.86 1,667.75 1,667.77 296.3K
12:26 1,667.95 1,668.00 1,667.87 1,668.00 583.5K
12:27 1,667.76 1,667.78 1,667.68 1,667.78 300.8K
12:28 1,667.47 1,667.47 1,667.14 1,667.14 1,437.4K
12:29 1,667.45 1,667.86 1,667.45 1,667.86 1,951.4K
12:30 1,667.78 1,667.82 1,667.71 1,667.82 282.9K
12:31 1,667.88 1,667.98 1,667.66 1,667.90 1,416.6K
12:32 1,667.90 1,668.32 1,667.90 1,668.32 4,440.8K
12:33 1,668.36 1,668.36 1,668.06 1,668.06 369.0K
12:34 1,668.06 1,668.23 1,668.06 1,668.23 530.5K
12:35 1,668.31 1,668.31 1,668.13 1,668.17 584.6K
12:36 1,668.22 1,668.33 1,668.14 1,668.14 596.3K
12:37 1,668.19 1,668.19 1,667.95 1,668.14 1,811.1K
12:38 1,668.24 1,668.69 1,668.21 1,668.69 1,146.7K
12:39 1,668.36 1,668.44 1,668.36 1,668.44 404.1K
12:40 1,668.50 1,669.18 1,668.50 1,669.18 1,181.1K
12:41 1,669.01 1,669.01 1,668.42 1,668.42 1,062.9K
12:42 1,668.65 1,669.07 1,668.65 1,668.67 1,843.1K
12:43 1,668.81 1,668.81 1,668.61 1,668.61 1,916.4K
12:44 1,668.77 1,668.89 1,668.76 1,668.89 646.7K
12:45 1,668.93 1,668.93 1,668.80 1,668.88 664.5K
12:46 1,668.88 1,669.14 1,668.88 1,668.99 1,078.2K
12:47 1,669.25 1,669.25 1,668.87 1,669.18 804.4K
12:48 1,669.15 1,669.59 1,669.15 1,669.59 161.5K
12:49 1,669.48 1,669.48 1,669.33 1,669.33 238.8K
12:50 1,668.76 1,668.78 1,668.76 1,668.78 434.2K
12:51 1,668.91 1,668.91 1,668.58 1,668.58 1,586.5K
12:52 1,668.55 1,668.55 1,667.44 1,667.53 1,650.6K
12:53 1,667.37 1,667.50 1,667.29 1,667.29 1,427.3K
12:54 1,667.26 1,667.26 1,666.82 1,666.82 2,227.6K
12:55 1,666.63 1,666.72 1,666.63 1,666.72 293.8K
12:56 1,666.55 1,666.55 1,666.24 1,666.24 1,408.9K
12:57 1,666.15 1,666.86 1,666.15 1,666.86 2,420.2K
12:58 1,666.67 1,666.77 1,666.67 1,666.73 355.3K
12:59 1,666.50 1,666.50 1,666.28 1,666.28 429.6K
13:00 1,666.07 1,666.58 1,666.07 1,666.58 929.3K
13:01 1,666.27 1,666.52 1,666.27 1,666.42 318.1K
13:02 1,666.62 1,667.01 1,666.62 1,667.01 114.7K
13:03 1,667.12 1,667.32 1,667.12 1,667.16 194.5K
13:04 1,667.06 1,667.06 1,666.79 1,666.83 319.4K
13:05 1,666.79 1,667.00 1,666.79 1,666.84 361.6K
13:06 1,666.71 1,666.71 1,666.63 1,666.63 446.8K
13:07 1,666.73 1,666.75 1,666.69 1,666.69 172.4K
13:08 1,666.62 1,666.74 1,666.62 1,666.68 227.1K
13:09 1,666.45 1,666.45 1,666.18 1,666.18 654.4K
13:10 1,666.25 1,666.42 1,666.05 1,666.42 155.0K
13:11 1,666.51 1,666.88 1,666.51 1,666.88 478.5K
13:12 1,666.98 1,666.98 1,666.55 1,666.55 168.4K
13:13 1,666.55 1,667.15 1,666.55 1,667.15 637.4K
13:14 1,667.24 1,667.40 1,667.18 1,667.40 494.2K
13:15 1,667.49 1,668.16 1,667.49 1,668.12 570.4K
13:16 1,667.90 1,667.90 1,667.56 1,667.56 488.9K
13:17 1,668.31 1,668.83 1,668.20 1,668.83 604.7K
13:18 1,668.66 1,669.29 1,668.66 1,669.29 1,320.7K
13:19 1,669.35 1,669.84 1,669.35 1,669.75 1,533.1K
13:20 1,669.68 1,669.68 1,669.54 1,669.64 1,100.5K
13:21 1,669.54 1,669.69 1,669.54 1,669.63 410.1K
13:22 1,669.60 1,669.60 1,669.21 1,669.21 327.9K
13:23 1,669.43 1,669.43 1,669.26 1,669.38 1,331.9K
13:24 1,669.38 1,669.38 1,669.21 1,669.21 174.6K
13:25 1,669.21 1,669.41 1,669.18 1,669.31 232.0K
13:26 1,669.25 1,669.32 1,669.19 1,669.19 1,244.9K
13:27 1,668.88 1,668.90 1,668.74 1,668.81 160.6K
13:28 1,668.80 1,669.19 1,668.80 1,669.19 24.0K
13:29 1,669.42 1,669.49 1,668.95 1,668.95 155.6K
13:30 1,668.95 1,669.34 1,668.95 1,669.34 357.4K
13:31 1,669.44 1,669.55 1,669.24 1,669.24 345.0K
13:32 1,669.37 1,669.37 1,669.26 1,669.26 1,004.7K
13:33 1,669.26 1,669.31 1,669.17 1,669.17 1,277.2K
13:34 1,669.34 1,669.79 1,669.34 1,669.79 839.9K
13:35 1,669.79 1,669.79 1,669.39 1,669.42 356.5K
13:36 1,669.56 1,669.57 1,669.49 1,669.53 637.6K
13:37 1,669.53 1,669.54 1,669.44 1,669.54 155.6K
13:38 1,669.58 1,669.62 1,669.49 1,669.62 540.0K
13:39 1,669.58 1,669.58 1,669.48 1,669.48 1,613.1K
13:40 1,669.38 1,669.44 1,669.23 1,669.23 120.7K
13:41 1,669.23 1,669.41 1,669.20 1,669.20 116.0K
13:42 1,668.99 1,669.04 1,668.96 1,669.01 1,139.4K
13:43 1,669.14 1,669.31 1,668.88 1,668.88 396.3K
13:44 1,668.81 1,668.86 1,668.80 1,668.84 58.0K
13:45 1,668.84 1,668.88 1,668.54 1,668.54 677.4K
13:46 1,668.59 1,668.59 1,667.88 1,667.88 898.1K
13:47 1,668.05 1,668.51 1,668.05 1,668.51 488.4K
13:48 1,668.41 1,668.57 1,668.41 1,668.57 1,211.8K
13:49 1,668.59 1,668.59 1,667.64 1,667.64 359.7K
13:50 1,667.56 1,667.56 1,667.35 1,667.35 1,301.2K
13:51 1,667.99 1,668.26 1,667.99 1,667.99 307.4K
13:52 1,667.92 1,668.07 1,667.86 1,668.07 417.3K
13:53 1,668.20 1,668.20 1,667.86 1,668.12 1,878.6K
13:54 1,667.89 1,667.89 1,667.47 1,667.47 4,381.0K
13:55 1,667.50 1,667.58 1,667.41 1,667.41 264.1K
13:56 1,667.41 1,667.52 1,667.26 1,667.26 3,782.3K
13:57 1,667.11 1,667.13 1,666.83 1,666.91 3,140.7K
13:58 1,666.93 1,667.21 1,666.93 1,667.21 1,116.1K
13:59 1,667.24 1,667.32 1,667.16 1,667.32 514.4K
14:00 1,667.27 1,667.53 1,667.27 1,667.53 333.5K
14:01 1,667.15 1,667.15 1,666.87 1,666.87 1,156.8K
14:02 1,666.93 1,666.93 1,666.61 1,666.61 938.7K
14:03 1,666.52 1,666.97 1,666.47 1,666.97 1,139.8K
14:04 1,666.90 1,666.90 1,666.74 1,666.74 3,751.9K
14:05 1,666.42 1,666.42 1,666.14 1,666.14 1,427.1K
14:06 1,666.18 1,666.18 1,665.62 1,665.71 1,541.6K
14:07 1,665.64 1,666.13 1,665.64 1,666.13 1,045.3K
14:08 1,666.13 1,666.22 1,666.10 1,666.22 471.0K
14:09 1,666.21 1,666.21 1,665.81 1,665.94 1,258.0K
14:10 1,665.70 1,665.85 1,665.70 1,665.85 551.2K
14:11 1,665.68 1,665.79 1,665.42 1,665.79 616.0K
14:12 1,665.79 1,665.90 1,665.71 1,665.90 1,373.6K
14:13 1,665.89 1,665.97 1,665.89 1,665.92 1,149.8K
14:14 1,665.97 1,666.04 1,665.61 1,665.61 1,278.8K
14:15 1,665.55 1,665.77 1,665.55 1,665.77 105.6K
14:16 1,665.67 1,665.78 1,665.52 1,665.55 800.6K
14:17 1,665.70 1,665.70 1,665.28 1,665.49 6,445.6K
14:18 1,665.46 1,665.51 1,665.45 1,665.45 1,035.5K
14:19 1,665.45 1,665.45 1,665.29 1,665.33 811.9K
14:20 1,665.46 1,665.59 1,665.40 1,665.40 1,677.5K
14:21 1,665.53 1,665.53 1,665.36 1,665.45 2,623.9K
14:22 1,665.46 1,665.60 1,665.42 1,665.60 1,286.4K
14:23 1,665.93 1,665.99 1,665.79 1,665.99 261.2K
14:24 1,666.09 1,666.15 1,666.08 1,666.15 275.0K
14:25 1,666.37 1,666.42 1,666.27 1,666.27 287.9K
14:26 1,666.27 1,666.27 1,666.14 1,666.17 150.6K
14:27 1,666.10 1,666.10 1,665.73 1,665.73 363.9K
14:28 1,665.41 1,665.45 1,664.90 1,664.90 1,152.0K
14:29 1,664.82 1,664.98 1,664.79 1,664.98 659.9K
14:30 1,665.07 1,665.07 1,664.79 1,665.07 227.3K
14:31 1,665.06 1,665.21 1,664.98 1,665.21 719.1K
14:32 1,664.94 1,664.94 1,664.83 1,664.83 144.9K
14:33 1,664.92 1,665.13 1,664.48 1,664.48 317.0K
14:34 1,664.31 1,664.60 1,664.20 1,664.60 878.0K
14:35 1,664.62 1,664.72 1,664.27 1,664.27 1,118.8K
14:36 1,664.33 1,664.61 1,664.15 1,664.35 740.8K
14:37 1,664.35 1,664.65 1,664.35 1,664.65 634.5K
14:38 1,664.92 1,665.16 1,664.74 1,664.74 4,035.2K
14:39 1,664.71 1,664.71 1,664.50 1,664.50 833.6K
14:40 1,664.53 1,664.53 1,664.17 1,664.17 815.7K
14:41 1,664.39 1,664.90 1,664.39 1,664.90 1,393.3K
14:42 1,665.11 1,665.11 1,664.74 1,664.83 363.0K
14:43 1,665.00 1,665.15 1,665.00 1,665.09 2,451.5K
14:44 1,665.27 1,665.27 1,665.04 1,665.06 325.1K
14:45 1,665.06 1,665.06 1,664.82 1,664.94 423.5K
14:46 1,665.14 1,665.14 1,664.66 1,664.66 504.8K
14:47 1,664.71 1,664.71 1,664.35 1,664.51 624.0K
14:48 1,664.82 1,665.23 1,664.82 1,664.98 144.1K
14:49 1,664.96 1,664.96 1,664.73 1,664.82 739.1K
14:50 1,664.85 1,664.86 1,664.64 1,664.86 392.7K
14:51 1,664.90 1,665.12 1,664.90 1,665.05 180.1K
14:52 1,665.13 1,665.13 1,665.00 1,665.00 1,173.9K
14:53 1,664.88 1,665.48 1,664.88 1,665.48 592.0K
14:54 1,665.81 1,665.81 1,665.45 1,665.45 848.2K
14:55 1,665.53 1,665.72 1,665.53 1,665.67 106.2K
14:56 1,665.55 1,665.55 1,665.43 1,665.43 187.7K
14:57 1,665.27 1,665.27 1,665.06 1,665.11 238.4K
14:58 1,665.19 1,665.31 1,665.19 1,665.31 21.7K
14:59 1,665.15 1,665.16 1,665.03 1,665.06 301.5K
15:00 1,665.20 1,665.20 1,665.10 1,665.10 83.8K
15:01 1,665.03 1,665.33 1,665.03 1,665.33 95.5K
15:02 1,665.23 1,665.35 1,665.23 1,665.34 1,166.0K
15:03 1,665.47 1,665.61 1,665.44 1,665.54 193.1K
15:04 1,665.54 1,665.58 1,665.54 1,665.56 105.4K
15:05 1,665.60 1,665.60 1,665.40 1,665.40 310.0K
15:06 1,665.40 1,665.40 1,664.79 1,664.79 1,231.7K
15:07 1,664.56 1,664.56 1,664.43 1,664.56 160.2K
15:08 1,664.65 1,664.65 1,663.89 1,663.89 454.2K
15:09 1,663.82 1,663.95 1,663.82 1,663.92 355.7K
15:10 1,663.99 1,663.99 1,663.38 1,663.38 798.3K
15:11 1,663.32 1,663.32 1,663.05 1,663.11 1,578.0K
15:12 1,663.05 1,663.17 1,663.05 1,663.05 716.9K
15:13 1,662.98 1,662.98 1,662.83 1,662.83 410.2K
15:14 1,662.69 1,662.76 1,662.59 1,662.59 547.9K
15:15 1,662.51 1,662.51 1,662.27 1,662.35 2,148.8K
15:16 1,662.52 1,662.52 1,662.20 1,662.20 779.8K
15:17 1,662.30 1,662.76 1,662.30 1,662.70 456.1K
15:18 1,662.29 1,663.16 1,662.29 1,663.16 843.7K
15:19 1,663.19 1,663.55 1,663.19 1,663.55 586.6K
15:20 1,663.55 1,663.68 1,663.55 1,663.60 341.9K
15:21 1,663.70 1,663.77 1,663.55 1,663.55 427.5K
15:22 1,663.55 1,663.81 1,663.55 1,663.81 385.8K
15:23 1,663.81 1,663.81 1,663.70 1,663.70 332.5K
15:24 1,663.70 1,663.70 1,663.08 1,663.25 588.5K
15:25 1,663.24 1,663.24 1,663.12 1,663.12 336.2K
15:26 1,663.20 1,663.47 1,663.20 1,663.47 379.7K
15:27 1,663.30 1,663.30 1,663.08 1,663.08 1,373.4K
15:28 1,663.35 1,663.35 1,663.30 1,663.30 188.9K
15:29 1,663.30 1,663.42 1,663.24 1,663.24 377.0K
15:30 1,663.18 1,663.23 1,663.07 1,663.13 627.0K
15:31 1,662.99 1,662.99 1,662.70 1,662.70 471.6K
15:32 1,662.66 1,662.66 1,662.38 1,662.66 554.3K
15:33 1,662.61 1,662.75 1,662.58 1,662.75 747.2K
15:34 1,662.81 1,662.82 1,662.76 1,662.76 400.8K
15:35 1,662.89 1,663.08 1,662.82 1,663.08 116.5K
15:36 1,663.07 1,663.24 1,663.07 1,663.24 800.1K
15:37 1,663.50 1,663.50 1,663.49 1,663.49 1,123.7K
15:38 1,663.51 1,663.91 1,663.51 1,663.88 1,780.6K
15:39 1,663.81 1,664.08 1,663.81 1,664.08 228.8K
15:40 1,664.05 1,664.27 1,663.95 1,664.27 639.1K
15:41 1,663.96 1,664.34 1,663.96 1,664.33 831.6K
15:42 1,664.24 1,664.30 1,664.24 1,664.27 147.1K
15:43 1,664.21 1,664.24 1,663.97 1,663.97 127.1K
15:44 1,664.00 1,664.01 1,663.95 1,663.95 101.4K
15:45 1,663.68 1,664.31 1,663.65 1,664.31 2,006.7K
15:46 1,664.38 1,664.88 1,664.38 1,664.77 3,529.4K
15:47 1,664.74 1,664.80 1,664.72 1,664.72 583.0K
15:48 1,664.72 1,664.78 1,664.70 1,664.70 102.9K
15:49 1,664.59 1,664.90 1,664.56 1,664.90 227.3K
15:50 1,664.87 1,664.96 1,664.67 1,664.67 103.0K
15:51 1,664.49 1,664.49 1,664.28 1,664.28 226.7K
15:52 1,664.28 1,664.59 1,664.28 1,664.59 453.9K
15:53 1,664.61 1,664.88 1,664.54 1,664.75 552.3K
15:54 1,664.81 1,664.95 1,664.81 1,664.83 130.1K
15:55 1,664.86 1,664.86 1,664.61 1,664.84 436.0K
15:56 1,665.12 1,665.51 1,665.12 1,665.51 340.4K
15:57 1,665.71 1,665.71 1,665.52 1,665.60 1,356.1K
15:58 1,665.54 1,665.54 1,665.23 1,665.27 232.1K
15:59 1,665.38 1,665.49 1,665.35 1,665.35 457.0K
16:00 1,665.59 1,665.62 1,665.56 1,665.56 2,884.7K
16:01 1,665.22 1,665.25 1,665.11 1,665.11 1,131.0K
16:02 1,665.22 1,665.22 1,664.66 1,664.66 1,582.6K
16:03 1,664.98 1,665.01 1,664.64 1,664.71 239.0K
16:04 1,664.67 1,664.67 1,663.91 1,663.91 1,841.1K
16:05 1,663.80 1,663.80 1,663.46 1,663.46 252.4K
16:06 1,663.53 1,663.68 1,663.35 1,663.35 144.5K
16:07 1,663.32 1,663.48 1,663.32 1,663.48 567.0K
16:08 1,663.37 1,663.37 1,663.15 1,663.15 622.1K
16:09 1,663.08 1,663.08 1,662.97 1,662.97 138.2K
16:10 1,662.97 1,663.15 1,662.97 1,663.15 145.3K
16:11 1,663.18 1,663.50 1,663.18 1,663.50 188.4K
16:12 1,663.24 1,663.36 1,663.14 1,663.14 879.8K
16:13 1,663.14 1,663.28 1,663.14 1,663.27 356.8K
16:14 1,663.35 1,663.72 1,663.35 1,663.72 93.8K
16:15 1,663.96 1,664.17 1,663.79 1,663.79 94.2K
16:16 1,663.96 1,664.14 1,663.96 1,664.14 173.2K
16:17 1,664.22 1,664.43 1,664.22 1,664.43 105.2K
16:18 1,664.43 1,664.64 1,664.43 1,664.57 588.3K
16:19 1,664.57 1,664.57 1,664.55 1,664.55 117.5K
16:20 1,664.51 1,664.61 1,664.50 1,664.61 670.7K
16:21 1,664.57 1,664.57 1,664.46 1,664.46 580.8K
16:22 1,664.49 1,664.69 1,664.49 1,664.69 140.2K
16:23 1,664.63 1,664.80 1,664.63 1,664.80 100.4K
16:24 1,664.59 1,664.59 1,664.37 1,664.51 377.7K
16:25 1,664.58 1,664.58 1,664.47 1,664.47 139.8K
16:26 1,664.47 1,664.47 1,664.34 1,664.40 152.0K
16:27 1,664.92 1,664.92 1,664.59 1,664.59 573.4K
16:28 1,664.71 1,664.73 1,664.63 1,664.73 318.1K
16:29 1,664.55 1,665.95 1,664.55 1,665.95 6,216.7K
16:30 1,665.88 1,666.12 1,665.85 1,666.12 785.7K
16:31 1,666.06 1,666.46 1,666.06 1,666.32 1,028.8K
16:32 1,666.83 1,667.20 1,666.83 1,667.20 1,806.9K
16:33 1,667.20 1,667.20 1,667.07 1,667.07 786.0K
16:34 1,667.10 1,667.27 1,667.10 1,667.21 80.9K
16:35 1,667.25 1,667.56 1,667.25 1,667.52 1,187.6K
16:36 1,667.38 1,667.38 1,667.18 1,667.26 310.2K
16:37 1,667.26 1,667.55 1,667.25 1,667.25 389.0K
16:38 1,667.17 1,667.17 1,666.85 1,666.88 308.2K
16:39 1,667.01 1,667.01 1,666.72 1,666.95 342.7K
16:40 1,666.95 1,667.04 1,666.95 1,666.95 89.0K
16:41 1,667.05 1,667.33 1,667.05 1,667.33 805.4K
16:42 1,667.53 1,667.97 1,667.53 1,667.97 2,237.2K
16:43 1,667.90 1,668.20 1,667.90 1,668.20 1,772.4K
16:44 1,668.28 1,668.51 1,668.28 1,668.51 1,503.3K
16:45 1,668.24 1,668.24 1,668.06 1,668.06 1,663.8K
16:46 1,668.24 1,668.58 1,668.24 1,668.58 2,536.7K
16:47 1,668.80 1,670.83 1,668.80 1,670.83 8,020.3K
16:48 1,670.53 1,670.94 1,670.50 1,670.85 1,274.5K
16:49 1,670.68 1,671.09 1,670.68 1,671.09 1,530.4K
16:50 1,671.07 1,671.33 1,670.67 1,670.78 2,024.3K
16:51 1,670.71 1,670.71 1,670.37 1,670.37 1,859.0K
16:52 1,668.97 1,669.26 1,668.56 1,668.56 1,662.2K
16:53 1,668.26 1,668.47 1,668.26 1,668.41 1,159.2K
16:54 1,668.15 1,668.15 1,667.15 1,667.15 2,701.4K
16:55 1,667.07 1,667.45 1,667.07 1,667.32 514.6K
16:56 1,667.23 1,667.92 1,667.23 1,667.74 326.2K
16:57 1,667.71 1,668.00 1,667.56 1,668.00 619.5K
16:58 1,667.66 1,667.77 1,666.68 1,666.68 2,395.2K
16:59 1,666.58 1,666.58 1,665.67 1,665.84 2,054.0K
17:00 1,665.91 1,666.15 1,665.91 1,666.15 226.5K
17:01 1,666.25 1,666.31 1,666.24 1,666.28 907.2K
17:02 1,666.31 1,666.41 1,666.31 1,666.34 465.8K
17:03 1,666.38 1,667.26 1,666.38 1,667.26 1,072.6K
17:04 1,667.28 1,667.31 1,667.27 1,667.28 280.8K
17:05 1,666.86 1,667.21 1,666.86 1,667.15 91.7K
17:06 1,667.15 1,667.28 1,666.93 1,667.28 970.4K
17:07 1,667.41 1,667.41 1,667.25 1,667.31 288.3K
17:08 1,667.18 1,667.26 1,667.01 1,667.01 396.2K
17:09 1,667.04 1,667.04 1,666.86 1,666.97 376.1K
17:10 1,666.36 1,666.45 1,666.32 1,666.45 2,214.7K
17:11 1,666.37 1,666.37 1,666.07 1,666.07 382.8K
17:12 1,666.10 1,666.19 1,665.65 1,665.70 508.0K
17:13 1,665.61 1,665.61 1,665.24 1,665.24 1,844.6K
17:14 1,665.19 1,665.20 1,665.19 1,665.19 205.6K
17:15 1,665.26 1,665.65 1,665.26 1,665.59 355.2K
17:16 1,665.68 1,666.80 1,665.68 1,666.80 1,378.0K
17:17 1,666.84 1,666.84 1,666.51 1,666.67 977.6K
17:18 1,667.11 1,668.00 1,667.11 1,667.81 2,605.3K
17:19 1,667.96 1,667.96 1,667.52 1,667.55 731.1K
17:20 1,667.45 1,667.75 1,667.45 1,667.75 109.4K
17:21 1,668.05 1,668.13 1,667.98 1,668.13 1,833.1K
17:22 1,668.21 1,668.37 1,668.21 1,668.37 676.5K
17:23 1,668.26 1,668.32 1,667.78 1,667.78 1,440.3K
17:24 1,667.78 1,667.81 1,667.50 1,667.50 280.5K
17:25 1,667.40 1,667.40 1,667.20 1,667.20 1,057.6K
17:26 1,667.28 1,668.17 1,667.27 1,668.17 1,037.2K
17:27 1,668.25 1,668.26 1,668.09 1,668.13 880.7K
17:28 1,668.14 1,668.34 1,667.84 1,668.34 1,174.2K
17:29 1,668.03 1,668.43 1,667.90 1,668.43 1,410.7K
17:30 1,668.53 1,668.72 1,668.45 1,668.72 151.9K
17:31 1,668.77 1,669.23 1,668.77 1,669.23 1,809.1K
17:32 1,669.38 1,669.96 1,669.38 1,669.96 2,322.7K
17:33 1,670.36 1,670.50 1,670.29 1,670.50 8,539.9K
17:34 1,670.45 1,670.91 1,670.45 1,670.91 4,078.3K
17:35 1,671.66 1,672.36 1,671.66 1,672.36 6,903.3K
17:36 1,672.39 1,672.44 1,672.27 1,672.44 1,820.1K
17:37 1,672.57 1,672.60 1,672.30 1,672.30 4,294.1K
17:38 1,672.47 1,672.84 1,672.40 1,672.84 2,356.9K
17:39 1,672.57 1,672.57 1,672.25 1,672.26 6,491.7K
17:40 1,672.28 1,672.34 1,672.04 1,672.34 2,899.8K
17:41 1,672.36 1,672.49 1,671.99 1,672.49 1,641.8K
17:42 1,672.68 1,672.68 1,672.44 1,672.47 492.5K
17:43 1,672.36 1,672.43 1,671.88 1,672.39 5,957.7K
17:44 1,672.27 1,672.27 1,672.05 1,672.05 1,611.0K
17:45 1,672.22 1,672.50 1,672.22 1,672.27 1,007.6K
17:46 1,671.99 1,672.41 1,671.99 1,672.41 879.5K
17:47 1,672.32 1,672.62 1,672.32 1,672.32 1,810.9K
17:48 1,672.03 1,672.52 1,672.03 1,672.52 1,431.7K
17:49 1,672.55 1,672.97 1,672.55 1,672.97 3,561.7K
17:50 1,673.12 1,673.31 1,672.98 1,673.31 1,698.2K
17:51 1,672.83 1,672.94 1,672.78 1,672.94 1,062.4K
17:52 1,672.86 1,673.10 1,672.86 1,673.03 2,401.3K
17:53 1,673.31 1,673.45 1,673.19 1,673.19 2,752.0K
17:54 1,672.87 1,673.32 1,672.87 1,673.27 4,447.3K
17:55 1,673.29 1,673.52 1,673.29 1,673.42 1,030.4K
17:56 1,673.32 1,674.01 1,673.32 1,673.95 2,773.7K
17:57 1,673.90 1,674.08 1,673.90 1,674.02 3,132.5K
17:58 1,673.92 1,674.52 1,673.92 1,674.52 1,752.3K
17:59 1,674.38 1,674.38 1,673.44 1,673.44 3,154.0K
18:00 1,673.53 1,674.18 1,673.53 1,674.18 6,263.6K
18:01 1,674.27 1,674.79 1,674.27 1,674.79 12,832.8K
18:02 1,674.92 1,675.14 1,674.90 1,675.14 2,786.5K
18:03 1,674.98 1,675.14 1,674.98 1,675.10 4,709.0K
18:04 1,674.54 1,674.87 1,674.54 1,674.87 3,926.5K
18:05 1,674.86 1,675.03 1,674.84 1,675.03 1,416.0K
18:06 1,674.60 1,675.01 1,674.60 1,674.93 3,935.1K
18:07 1,675.69 1,675.69 1,675.18 1,675.34 6,117.2K
18:08 1,675.30 1,675.31 1,675.17 1,675.19 992.4K
18:09 1,675.22 1,675.33 1,675.03 1,675.08 1,801.4K
18:10 1,675.49 1,675.82 1,675.49 1,675.82 3,474.4K
18:11 1,675.64 1,677.26 1,675.64 1,677.01 20,793.9K
18:12 1,676.74 1,677.26 1,676.66 1,677.25 5,839.4K
18:13 1,677.15 1,677.15 1,676.75 1,676.92 2,615.6K
18:14 1,676.85 1,677.52 1,676.85 1,677.52 9,781.2K
18:15 1,677.65 1,677.65 1,677.08 1,677.08 2,643.9K
18:16 1,676.92 1,677.04 1,676.82 1,676.82 3,251.6K
18:17 1,676.80 1,676.80 1,676.44 1,676.45 2,230.3K
18:18 1,676.55 1,677.02 1,676.55 1,676.76 3,391.5K
18:19 1,676.98 1,677.05 1,676.45 1,676.45 1,713.8K
18:20 1,676.13 1,676.46 1,676.13 1,676.46 6,194.2K
18:21 1,676.86 1,676.86 1,676.06 1,676.06 2,216.5K
18:22 1,676.03 1,676.03 1,675.68 1,675.89 1,557.6K
18:23 1,675.43 1,675.61 1,675.43 1,675.61 2,648.4K
18:24 1,675.21 1,675.37 1,675.21 1,675.27 1,800.4K
18:25 1,675.09 1,675.09 1,674.83 1,674.83 2,382.6K
18:26 1,675.01 1,675.01 1,674.75 1,674.89 990.3K
18:27 1,674.93 1,675.02 1,674.93 1,674.96 1,016.2K
18:28 1,675.18 1,675.56 1,675.18 1,675.45 1,037.6K
18:29 1,675.54 1,675.54 1,675.32 1,675.32 1,290.6K
18:30 1,675.39 1,675.44 1,675.39 1,675.44 1,023.0K
18:31 1,675.55 1,675.60 1,675.55 1,675.58 1,110.9K
18:32 1,675.48 1,675.78 1,675.48 1,675.78 1,836.4K
18:33 1,675.81 1,676.20 1,675.81 1,675.86 557.2K
18:34 1,675.47 1,675.62 1,675.47 1,675.62 1,195.6K
18:35 1,675.48 1,675.56 1,675.38 1,675.56 2,596.1K
18:36 1,675.43 1,675.43 1,675.24 1,675.24 699.5K
18:37 1,675.20 1,675.20 1,674.87 1,674.96 1,840.2K
18:38 1,674.96 1,674.96 1,674.45 1,674.55 1,088.3K
18:39 1,674.43 1,674.43 1,673.78 1,673.78 2,923.9K
18:40 1,673.87 1,673.87 1,673.87 1,673.87 208.6K
18:51 1,674.41 1,674.41 1,674.41 1,674.41 2,162.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음