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 1,697.41 1,699.11 1,697.41 1,699.11 46.2K
09:51 1,702.11 1,702.42 1,702.11 1,702.42 36.0K
09:52 1,702.35 1,704.42 1,702.35 1,704.42 3,069.4K
09:53 1,704.37 1,704.65 1,704.24 1,704.55 553.4K
09:54 1,704.58 1,705.29 1,704.58 1,705.29 537.0K
09:55 1,705.25 1,705.42 1,705.25 1,705.42 602.1K
09:56 1,705.39 1,706.36 1,705.32 1,706.36 124.5K
09:57 1,706.36 1,706.36 1,706.15 1,706.15 934.6K
09:58 1,706.15 1,706.32 1,706.00 1,706.10 706.1K
09:59 1,706.36 1,706.46 1,706.13 1,706.46 4,350.0K
10:00 1,706.26 1,706.79 1,706.26 1,706.70 2,325.7K
10:01 1,706.40 1,706.78 1,706.40 1,706.78 1,136.0K
10:02 1,706.69 1,706.69 1,706.14 1,706.14 5,671.8K
10:03 1,706.38 1,706.38 1,706.14 1,706.14 766.7K
10:04 1,706.23 1,706.39 1,706.15 1,706.39 1,375.1K
10:05 1,706.60 1,706.94 1,706.60 1,706.80 1,779.4K
10:06 1,706.68 1,706.68 1,706.33 1,706.56 5,028.4K
10:07 1,706.57 1,707.06 1,706.57 1,706.99 13,401.5K
10:08 1,707.12 1,707.12 1,706.42 1,706.58 12,987.5K
10:09 1,706.34 1,706.69 1,706.34 1,706.53 716.6K
10:10 1,706.38 1,706.57 1,706.29 1,706.29 675.7K
10:11 1,706.10 1,706.33 1,706.08 1,706.26 166.0K
10:12 1,706.20 1,706.49 1,706.20 1,706.49 1,911.2K
10:13 1,706.58 1,706.73 1,706.55 1,706.73 426.6K
10:14 1,706.99 1,706.99 1,706.73 1,706.79 584.1K
10:15 1,706.65 1,707.15 1,706.32 1,706.32 14,853.1K
10:16 1,706.52 1,706.78 1,706.52 1,706.67 4,043.0K
10:17 1,706.63 1,706.92 1,706.43 1,706.53 2,206.1K
10:18 1,706.60 1,706.95 1,706.60 1,706.86 527.3K
10:19 1,706.45 1,706.51 1,706.45 1,706.51 1,688.6K
10:20 1,706.53 1,706.65 1,706.20 1,706.20 3,482.7K
10:21 1,706.28 1,706.28 1,705.49 1,705.49 7,172.6K
10:22 1,705.28 1,705.31 1,705.13 1,705.13 2,750.8K
10:23 1,704.95 1,705.49 1,704.95 1,705.40 2,140.2K
10:24 1,705.34 1,705.41 1,705.23 1,705.41 468.9K
10:25 1,705.44 1,705.47 1,705.41 1,705.47 659.9K
10:26 1,705.70 1,705.75 1,705.64 1,705.67 919.6K
10:27 1,705.91 1,705.91 1,705.64 1,705.65 670.3K
10:28 1,705.35 1,705.42 1,705.32 1,705.42 843.9K
10:29 1,705.32 1,705.69 1,705.32 1,705.69 1,522.8K
10:30 1,705.62 1,705.71 1,705.62 1,705.67 948.7K
10:31 1,705.58 1,705.68 1,705.48 1,705.48 854.3K
10:32 1,705.49 1,705.49 1,705.30 1,705.32 944.6K
10:33 1,705.23 1,705.37 1,704.82 1,704.82 579.5K
10:34 1,704.97 1,705.07 1,704.84 1,704.84 682.0K
10:35 1,704.86 1,705.25 1,704.86 1,705.18 855.0K
10:36 1,705.06 1,705.41 1,705.06 1,705.21 1,159.1K
10:37 1,705.38 1,705.77 1,705.38 1,705.66 1,698.7K
10:38 1,705.59 1,705.60 1,705.49 1,705.49 652.5K
10:39 1,705.39 1,705.39 1,705.17 1,705.22 695.1K
10:40 1,705.24 1,705.25 1,705.24 1,705.25 555.2K
10:41 1,705.32 1,705.32 1,704.95 1,704.95 3,303.5K
10:42 1,704.75 1,705.54 1,704.75 1,705.54 3,669.9K
10:43 1,705.67 1,705.74 1,705.67 1,705.71 1,280.1K
10:44 1,705.80 1,705.81 1,705.69 1,705.74 369.8K
10:45 1,705.96 1,706.07 1,705.81 1,706.07 662.3K
10:46 1,706.01 1,706.12 1,705.95 1,705.95 461.1K
10:47 1,706.05 1,706.05 1,705.79 1,705.79 633.1K
10:48 1,705.33 1,705.43 1,705.33 1,705.39 2,201.4K
10:49 1,705.33 1,705.33 1,704.85 1,704.85 597.1K
10:50 1,704.97 1,705.09 1,704.66 1,704.66 878.8K
10:51 1,704.79 1,705.13 1,704.79 1,704.94 593.4K
10:52 1,705.06 1,705.20 1,704.98 1,704.98 510.2K
10:53 1,704.57 1,704.81 1,704.50 1,704.63 1,193.9K
10:54 1,704.66 1,704.66 1,704.19 1,704.19 1,033.4K
10:55 1,704.10 1,704.37 1,704.10 1,704.37 1,992.0K
10:56 1,704.39 1,704.44 1,704.09 1,704.16 262.9K
10:57 1,704.21 1,704.21 1,703.63 1,703.87 1,227.7K
10:58 1,703.79 1,704.13 1,703.71 1,704.13 2,319.2K
10:59 1,704.41 1,704.41 1,703.93 1,704.22 655.6K
11:00 1,704.35 1,704.49 1,704.22 1,704.22 1,677.2K
11:01 1,704.39 1,704.54 1,704.27 1,704.36 406.5K
11:02 1,704.45 1,704.45 1,704.36 1,704.37 275.3K
11:03 1,704.37 1,704.70 1,704.37 1,704.66 742.3K
11:04 1,704.52 1,704.57 1,704.32 1,704.32 862.8K
11:05 1,704.64 1,704.64 1,704.55 1,704.56 658.9K
11:06 1,704.61 1,704.74 1,704.20 1,704.20 675.5K
11:07 1,703.85 1,704.13 1,703.85 1,703.90 2,671.8K
11:08 1,703.99 1,703.99 1,703.51 1,703.51 1,968.6K
11:09 1,703.45 1,703.93 1,703.45 1,703.80 1,069.0K
11:10 1,703.68 1,703.68 1,703.41 1,703.55 4,276.0K
11:11 1,703.55 1,703.90 1,703.44 1,703.90 747.0K
11:12 1,703.87 1,703.97 1,703.61 1,703.61 253.0K
11:13 1,703.90 1,704.12 1,703.90 1,704.12 971.3K
11:14 1,704.12 1,704.12 1,703.51 1,703.51 1,496.7K
11:15 1,703.42 1,703.44 1,703.27 1,703.27 525.7K
11:16 1,703.00 1,703.22 1,703.00 1,703.22 4,710.2K
11:17 1,703.14 1,703.14 1,703.04 1,703.07 6,318.0K
11:18 1,703.00 1,703.89 1,703.00 1,703.89 4,701.3K
11:19 1,703.70 1,703.70 1,703.32 1,703.40 2,504.9K
11:20 1,703.54 1,703.64 1,703.21 1,703.21 3,686.9K
11:21 1,703.35 1,703.48 1,703.35 1,703.37 1,793.7K
11:22 1,703.40 1,703.88 1,703.40 1,703.88 329.6K
11:23 1,703.89 1,704.33 1,703.89 1,704.15 675.4K
11:24 1,704.29 1,704.29 1,703.68 1,703.68 1,353.3K
11:25 1,703.94 1,703.94 1,703.33 1,703.33 318.5K
11:26 1,703.07 1,703.08 1,702.87 1,702.90 1,266.3K
11:27 1,702.96 1,703.16 1,702.96 1,703.16 525.9K
11:28 1,703.09 1,703.09 1,702.93 1,702.93 281.5K
11:29 1,702.93 1,702.93 1,702.87 1,702.87 935.3K
11:30 1,702.85 1,703.12 1,702.85 1,703.12 192.1K
11:31 1,703.16 1,703.23 1,703.16 1,703.23 172.8K
11:32 1,703.26 1,703.51 1,703.24 1,703.51 313.2K
11:33 1,703.50 1,703.53 1,703.38 1,703.38 206.9K
11:34 1,703.55 1,703.55 1,703.21 1,703.31 303.0K
11:35 1,703.42 1,703.63 1,703.42 1,703.55 489.9K
11:36 1,703.61 1,703.91 1,703.61 1,703.91 165.0K
11:37 1,703.56 1,703.56 1,703.40 1,703.40 744.1K
11:38 1,703.37 1,703.37 1,702.95 1,702.96 3,905.2K
11:39 1,702.72 1,702.80 1,702.57 1,702.65 4,955.1K
11:40 1,702.65 1,702.75 1,702.57 1,702.57 958.9K
11:41 1,702.93 1,703.42 1,702.93 1,702.94 2,667.4K
11:42 1,702.98 1,703.12 1,702.98 1,703.11 842.1K
11:43 1,703.51 1,703.51 1,702.57 1,702.65 10,212.0K
11:44 1,702.53 1,702.53 1,702.09 1,702.09 1,488.6K
11:45 1,702.13 1,702.41 1,702.13 1,702.17 4,590.6K
11:46 1,701.90 1,702.32 1,701.90 1,702.32 1,405.6K
11:47 1,702.21 1,702.21 1,702.00 1,702.00 276.8K
11:48 1,702.25 1,702.25 1,702.03 1,702.03 402.5K
11:49 1,702.20 1,702.20 1,701.99 1,702.12 364.4K
11:50 1,701.97 1,701.99 1,701.93 1,701.99 3,833.4K
11:51 1,702.14 1,702.26 1,702.14 1,702.14 1,701.6K
11:52 1,702.22 1,702.32 1,702.19 1,702.32 209.8K
11:53 1,702.12 1,702.40 1,702.12 1,702.21 675.1K
11:54 1,702.22 1,702.39 1,702.16 1,702.16 183.8K
11:55 1,702.16 1,702.16 1,701.41 1,701.41 1,618.1K
11:56 1,701.54 1,701.71 1,701.53 1,701.71 2,093.2K
11:57 1,701.63 1,701.63 1,701.16 1,701.23 1,797.7K
11:58 1,701.00 1,701.13 1,701.00 1,701.10 1,717.9K
11:59 1,700.93 1,700.94 1,700.37 1,700.37 5,220.7K
12:00 1,700.41 1,700.42 1,700.31 1,700.35 1,393.1K
12:01 1,700.17 1,700.36 1,700.13 1,700.36 6,081.5K
12:02 1,700.38 1,700.38 1,700.13 1,700.13 878.0K
12:03 1,700.06 1,700.68 1,700.06 1,700.53 4,063.2K
12:04 1,700.73 1,701.14 1,700.73 1,701.14 1,303.4K
12:05 1,701.46 1,701.46 1,701.16 1,701.16 786.1K
12:06 1,701.30 1,701.30 1,700.95 1,700.95 587.9K
12:07 1,700.78 1,700.78 1,700.52 1,700.52 752.6K
12:08 1,700.31 1,700.42 1,700.03 1,700.03 743.9K
12:09 1,700.15 1,700.52 1,700.15 1,700.52 697.8K
12:10 1,700.69 1,700.88 1,700.69 1,700.79 1,651.2K
12:11 1,700.58 1,701.30 1,700.58 1,701.30 2,057.5K
12:12 1,701.42 1,701.48 1,701.29 1,701.32 465.3K
12:13 1,701.36 1,701.53 1,701.36 1,701.53 1,010.2K
12:14 1,701.40 1,701.41 1,701.14 1,701.14 592.6K
12:15 1,701.12 1,701.12 1,700.99 1,701.01 575.9K
12:16 1,701.02 1,701.02 1,700.56 1,700.56 1,946.3K
12:17 1,700.64 1,700.79 1,700.12 1,700.12 543.4K
12:18 1,700.10 1,700.36 1,700.10 1,700.36 1,121.9K
12:19 1,700.29 1,700.44 1,700.29 1,700.35 1,062.9K
12:20 1,700.42 1,700.56 1,700.01 1,700.56 1,783.7K
12:21 1,700.49 1,700.49 1,700.17 1,700.37 3,659.6K
12:22 1,700.46 1,700.46 1,700.37 1,700.37 1,197.9K
12:23 1,700.27 1,700.58 1,700.27 1,700.58 685.7K
12:24 1,700.32 1,700.32 1,700.05 1,700.05 10,821.7K
12:25 1,700.19 1,700.19 1,700.12 1,700.18 642.3K
12:26 1,699.81 1,700.05 1,699.74 1,700.05 1,061.9K
12:27 1,700.10 1,700.18 1,699.90 1,700.18 433.8K
12:28 1,700.35 1,700.52 1,700.25 1,700.52 643.3K
12:29 1,700.85 1,701.18 1,700.85 1,701.10 1,522.3K
12:30 1,701.25 1,701.25 1,700.89 1,700.89 1,124.8K
12:31 1,700.79 1,701.08 1,700.71 1,700.74 754.1K
12:32 1,700.67 1,701.47 1,700.67 1,701.47 3,027.5K
12:33 1,701.48 1,701.58 1,701.31 1,701.31 590.6K
12:34 1,700.93 1,701.11 1,700.50 1,700.50 945.0K
12:35 1,700.67 1,700.67 1,700.55 1,700.63 556.5K
12:36 1,700.90 1,701.15 1,700.90 1,701.08 1,316.8K
12:37 1,701.05 1,701.05 1,700.94 1,700.94 550.6K
12:38 1,700.88 1,700.88 1,700.44 1,700.44 3,585.4K
12:39 1,700.34 1,700.34 1,699.99 1,699.99 2,383.8K
12:40 1,700.23 1,700.23 1,700.08 1,700.18 283.2K
12:41 1,700.15 1,700.15 1,699.69 1,699.73 1,145.4K
12:42 1,699.77 1,700.11 1,699.77 1,700.07 500.0K
12:43 1,699.72 1,699.72 1,697.84 1,698.20 7,471.2K
12:44 1,698.19 1,698.31 1,697.97 1,697.97 8,292.5K
12:45 1,697.56 1,697.83 1,697.56 1,697.73 1,544.9K
12:46 1,697.75 1,698.08 1,697.75 1,698.08 2,544.7K
12:47 1,697.94 1,698.83 1,697.94 1,698.46 3,205.9K
12:48 1,698.84 1,698.84 1,698.39 1,698.39 1,932.3K
12:49 1,698.52 1,698.54 1,698.44 1,698.54 236.8K
12:50 1,698.48 1,698.48 1,697.65 1,697.65 2,015.9K
12:51 1,697.23 1,697.66 1,697.23 1,697.66 2,094.6K
12:52 1,697.57 1,698.32 1,697.57 1,698.32 816.0K
12:53 1,698.19 1,698.19 1,697.50 1,697.68 653.5K
12:54 1,697.65 1,697.65 1,696.70 1,696.70 2,182.7K
12:55 1,697.10 1,697.26 1,696.81 1,697.26 549.7K
12:56 1,697.60 1,697.66 1,697.47 1,697.66 593.3K
12:57 1,697.69 1,697.73 1,697.62 1,697.73 1,560.4K
12:58 1,697.70 1,697.71 1,697.45 1,697.71 2,062.5K
12:59 1,698.00 1,698.76 1,698.00 1,698.76 4,255.9K
13:00 1,698.71 1,698.71 1,698.66 1,698.66 296.3K
13:01 1,698.71 1,699.02 1,698.71 1,698.87 1,138.1K
13:02 1,698.87 1,698.91 1,698.81 1,698.91 350.2K
13:03 1,698.85 1,698.89 1,698.73 1,698.89 678.3K
13:04 1,698.85 1,698.85 1,698.77 1,698.82 694.3K
13:05 1,699.10 1,699.10 1,698.89 1,698.89 3,457.6K
13:06 1,698.84 1,698.84 1,698.39 1,698.39 538.9K
13:07 1,698.31 1,698.31 1,698.12 1,698.12 953.0K
13:08 1,698.23 1,698.60 1,698.23 1,698.51 1,210.1K
13:09 1,698.63 1,699.09 1,698.61 1,699.09 1,653.1K
13:10 1,699.23 1,699.32 1,699.19 1,699.32 634.6K
13:11 1,699.34 1,699.34 1,698.98 1,698.98 1,433.8K
13:12 1,699.02 1,699.13 1,699.02 1,699.10 2,533.3K
13:13 1,699.09 1,699.09 1,698.64 1,698.64 885.6K
13:14 1,698.67 1,698.88 1,698.67 1,698.88 1,041.8K
13:15 1,698.77 1,698.79 1,698.74 1,698.79 554.9K
13:16 1,698.58 1,698.75 1,698.58 1,698.72 405.4K
13:17 1,698.82 1,699.01 1,698.81 1,699.01 1,258.5K
13:18 1,699.29 1,699.38 1,699.23 1,699.23 359.7K
13:19 1,699.38 1,699.38 1,698.99 1,698.99 707.2K
13:20 1,699.11 1,699.35 1,699.09 1,699.09 512.8K
13:21 1,699.15 1,699.73 1,699.15 1,699.72 184.4K
13:22 1,699.69 1,699.75 1,699.63 1,699.63 249.1K
13:23 1,699.43 1,700.19 1,699.43 1,700.15 2,265.0K
13:24 1,700.07 1,700.07 1,699.62 1,699.69 410.4K
13:25 1,699.55 1,699.55 1,699.27 1,699.41 1,062.0K
13:26 1,699.26 1,699.43 1,699.26 1,699.37 1,456.3K
13:27 1,699.22 1,699.31 1,699.14 1,699.14 334.4K
13:28 1,699.07 1,699.25 1,699.04 1,699.04 1,510.9K
13:29 1,698.69 1,698.69 1,698.03 1,698.03 1,461.2K
13:30 1,698.06 1,698.06 1,697.94 1,698.00 1,244.5K
13:31 1,697.85 1,698.02 1,697.85 1,697.93 1,766.6K
13:32 1,697.42 1,697.50 1,697.34 1,697.34 2,284.2K
13:33 1,697.37 1,697.43 1,697.33 1,697.36 954.2K
13:34 1,697.20 1,697.32 1,697.20 1,697.31 272.1K
13:35 1,697.22 1,697.22 1,696.92 1,697.04 837.5K
13:36 1,697.48 1,697.75 1,697.28 1,697.75 734.6K
13:37 1,697.81 1,698.03 1,697.81 1,697.97 865.6K
13:38 1,698.02 1,698.10 1,698.00 1,698.00 510.8K
13:39 1,697.97 1,698.19 1,697.91 1,698.19 536.3K
13:40 1,698.19 1,698.25 1,697.95 1,698.25 970.4K
13:41 1,698.25 1,698.25 1,698.01 1,698.01 385.4K
13:42 1,697.98 1,698.16 1,697.98 1,698.10 278.5K
13:43 1,698.31 1,698.31 1,697.99 1,698.09 83.7K
13:44 1,698.01 1,698.10 1,697.94 1,698.08 345.9K
13:45 1,698.08 1,698.15 1,698.05 1,698.12 326.1K
13:46 1,698.04 1,698.04 1,697.97 1,698.03 42.0K
13:47 1,697.97 1,697.97 1,697.14 1,697.19 1,395.6K
13:48 1,697.29 1,697.42 1,696.87 1,696.87 528.6K
13:49 1,696.83 1,696.99 1,696.80 1,696.80 1,206.2K
13:50 1,696.83 1,696.94 1,696.80 1,696.94 172.6K
13:51 1,696.83 1,697.09 1,696.69 1,697.09 1,071.4K
13:52 1,697.03 1,697.03 1,696.77 1,696.77 1,430.2K
13:53 1,696.84 1,696.92 1,696.79 1,696.79 424.3K
13:54 1,696.85 1,696.85 1,696.74 1,696.74 159.6K
13:55 1,696.75 1,696.79 1,696.69 1,696.69 529.6K
13:56 1,696.82 1,697.39 1,696.82 1,697.39 706.7K
13:57 1,697.46 1,697.49 1,697.44 1,697.47 1,150.4K
13:58 1,697.47 1,697.59 1,697.47 1,697.59 159.2K
13:59 1,697.69 1,697.73 1,697.31 1,697.31 772.4K
14:00 1,697.35 1,697.45 1,697.35 1,697.39 65.3K
14:01 1,697.50 1,697.50 1,697.29 1,697.29 733.8K
14:02 1,697.29 1,697.45 1,697.29 1,697.45 129.5K
14:03 1,697.32 1,697.45 1,697.32 1,697.44 719.8K
14:04 1,697.31 1,697.56 1,697.27 1,697.56 349.9K
14:05 1,697.59 1,697.79 1,697.49 1,697.49 368.4K
14:06 1,697.46 1,697.99 1,697.16 1,697.99 2,225.8K
14:07 1,697.93 1,698.05 1,697.93 1,698.05 315.8K
14:08 1,698.02 1,698.15 1,697.99 1,698.12 854.2K
14:09 1,698.14 1,698.20 1,698.10 1,698.20 336.7K
14:10 1,698.20 1,698.49 1,698.20 1,698.45 1,606.0K
14:11 1,698.52 1,698.56 1,698.48 1,698.56 311.9K
14:12 1,698.60 1,698.60 1,698.47 1,698.51 511.2K
14:13 1,698.51 1,698.52 1,698.28 1,698.43 233.5K
14:14 1,698.52 1,698.78 1,698.52 1,698.78 1,062.3K
14:15 1,698.91 1,698.97 1,698.91 1,698.97 189.8K
14:16 1,698.91 1,699.30 1,698.91 1,699.30 122.3K
14:17 1,699.34 1,699.34 1,698.77 1,698.77 243.7K
14:18 1,699.04 1,699.04 1,698.95 1,699.02 227.4K
14:19 1,699.02 1,699.02 1,698.83 1,698.83 143.4K
14:20 1,698.87 1,699.27 1,698.87 1,699.27 468.4K
14:21 1,699.27 1,699.44 1,699.27 1,699.32 543.1K
14:22 1,699.42 1,699.49 1,699.42 1,699.49 228.7K
14:23 1,699.45 1,699.50 1,699.39 1,699.41 300.3K
14:24 1,699.58 1,699.58 1,699.36 1,699.36 1,193.8K
14:25 1,699.36 1,699.37 1,699.29 1,699.37 132.8K
14:26 1,699.44 1,699.55 1,699.44 1,699.55 359.8K
14:27 1,699.55 1,699.59 1,699.22 1,699.22 155.2K
14:28 1,699.26 1,699.33 1,699.24 1,699.28 451.0K
14:29 1,699.28 1,699.28 1,698.91 1,698.98 283.7K
14:30 1,699.06 1,699.40 1,699.06 1,699.30 396.8K
14:31 1,699.22 1,699.33 1,699.08 1,699.33 1,937.1K
14:32 1,699.25 1,699.27 1,699.11 1,699.11 688.8K
14:33 1,699.38 1,699.42 1,699.29 1,699.42 692.2K
14:34 1,699.46 1,699.54 1,699.32 1,699.54 1,817.3K
14:35 1,699.38 1,699.44 1,699.37 1,699.42 190.1K
14:36 1,699.30 1,699.79 1,699.30 1,699.64 1,041.0K
14:37 1,699.77 1,699.84 1,699.73 1,699.81 346.6K
14:38 1,699.91 1,699.99 1,699.87 1,699.99 159.8K
14:39 1,700.02 1,700.04 1,699.82 1,699.82 429.8K
14:40 1,699.82 1,700.00 1,699.76 1,699.76 165.0K
14:41 1,699.82 1,699.82 1,699.68 1,699.77 312.9K
14:42 1,699.73 1,699.73 1,699.62 1,699.65 126.4K
14:43 1,699.65 1,699.65 1,699.17 1,699.17 307.3K
14:44 1,699.17 1,699.31 1,699.17 1,699.31 75.4K
14:45 1,699.31 1,699.31 1,699.19 1,699.19 251.7K
14:46 1,699.15 1,699.31 1,699.13 1,699.31 111.2K
14:47 1,699.42 1,699.52 1,699.42 1,699.52 189.8K
14:48 1,699.62 1,699.66 1,699.62 1,699.66 116.6K
14:49 1,699.66 1,699.75 1,699.66 1,699.75 190.2K
14:50 1,699.67 1,699.87 1,699.67 1,699.80 165.8K
14:51 1,699.75 1,699.88 1,699.75 1,699.88 133.3K
14:52 1,699.88 1,699.97 1,699.88 1,699.95 246.9K
14:53 1,699.90 1,700.17 1,699.90 1,699.92 30.3K
14:54 1,699.77 1,699.77 1,699.77 1,699.77 127.9K
14:55 1,699.81 1,699.81 1,699.58 1,699.58 114.2K
14:56 1,699.62 1,699.62 1,699.45 1,699.45 25.0K
14:57 1,699.45 1,699.67 1,699.23 1,699.23 327.6K
14:58 1,699.07 1,699.07 1,698.83 1,698.83 1,654.3K
14:59 1,698.97 1,699.16 1,698.92 1,699.04 1,387.8K
15:00 1,699.12 1,699.38 1,699.12 1,699.35 663.3K
15:01 1,699.39 1,699.49 1,699.39 1,699.49 92.2K
15:02 1,699.63 1,699.72 1,699.60 1,699.72 254.8K
15:03 1,699.78 1,700.14 1,699.78 1,700.14 1,385.9K
15:04 1,700.18 1,700.18 1,700.01 1,700.01 190.2K
15:05 1,700.12 1,700.26 1,700.12 1,700.24 111.5K
15:06 1,700.28 1,700.29 1,700.26 1,700.26 184.4K
15:07 1,700.15 1,700.18 1,700.12 1,700.12 28.8K
15:08 1,699.94 1,699.97 1,699.83 1,699.83 294.0K
15:09 1,699.83 1,699.86 1,699.80 1,699.86 1,400.0K
15:10 1,699.92 1,699.96 1,699.58 1,699.58 762.5K
15:11 1,699.85 1,699.96 1,699.65 1,699.65 895.8K
15:12 1,699.71 1,699.72 1,699.49 1,699.49 1,950.1K
15:13 1,699.49 1,699.74 1,699.49 1,699.74 3,461.8K
15:14 1,699.42 1,699.42 1,699.04 1,699.04 412.8K
15:15 1,699.19 1,699.22 1,699.05 1,699.15 874.5K
15:16 1,699.23 1,699.23 1,699.14 1,699.14 880.5K
15:17 1,699.14 1,699.21 1,698.59 1,698.59 651.0K
15:18 1,698.49 1,698.70 1,698.49 1,698.52 305.5K
15:19 1,698.65 1,698.74 1,698.53 1,698.59 864.0K
15:20 1,698.45 1,698.54 1,698.23 1,698.23 1,093.1K
15:21 1,698.10 1,698.10 1,697.49 1,697.49 14,830.0K
15:22 1,697.30 1,697.30 1,696.95 1,696.95 11,850.9K
15:23 1,697.07 1,697.23 1,697.07 1,697.21 1,815.4K
15:24 1,697.24 1,697.38 1,697.24 1,697.38 1,929.6K
15:25 1,697.73 1,697.81 1,697.64 1,697.64 625.6K
15:26 1,697.71 1,697.71 1,697.59 1,697.63 624.3K
15:27 1,697.54 1,697.54 1,697.44 1,697.44 606.6K
15:28 1,697.46 1,697.62 1,697.46 1,697.60 927.9K
15:29 1,697.81 1,697.81 1,697.31 1,697.31 519.4K
15:30 1,697.53 1,697.77 1,697.53 1,697.72 226.4K
15:31 1,697.80 1,697.87 1,697.72 1,697.87 306.7K
15:32 1,697.88 1,697.95 1,697.75 1,697.95 166.3K
15:33 1,697.88 1,698.01 1,697.88 1,697.94 553.3K
15:34 1,697.91 1,697.91 1,697.21 1,697.21 1,780.9K
15:35 1,697.21 1,697.36 1,697.21 1,697.36 818.7K
15:36 1,697.59 1,697.69 1,697.45 1,697.45 683.1K
15:37 1,697.42 1,697.80 1,697.42 1,697.80 1,342.2K
15:38 1,697.95 1,698.14 1,697.95 1,697.99 4,175.8K
15:39 1,698.54 1,698.65 1,698.54 1,698.58 2,611.1K
15:40 1,698.67 1,699.03 1,698.67 1,698.75 1,075.5K
15:41 1,698.82 1,699.09 1,698.82 1,699.09 1,519.2K
15:42 1,699.02 1,699.31 1,699.02 1,699.20 1,538.2K
15:43 1,699.17 1,699.17 1,699.16 1,699.16 156.3K
15:44 1,699.06 1,699.06 1,698.83 1,698.83 552.4K
15:45 1,698.78 1,698.78 1,698.59 1,698.74 1,230.5K
15:46 1,698.59 1,698.59 1,698.38 1,698.38 1,027.0K
15:47 1,698.43 1,698.43 1,698.28 1,698.31 524.8K
15:48 1,698.61 1,698.85 1,698.61 1,698.77 352.9K
15:49 1,699.28 1,699.32 1,698.97 1,698.97 659.0K
15:50 1,699.04 1,699.18 1,699.04 1,699.18 191.9K
15:51 1,698.95 1,699.17 1,698.91 1,699.17 1,858.6K
15:52 1,699.06 1,699.20 1,698.89 1,698.89 2,474.5K
15:53 1,698.61 1,698.63 1,698.53 1,698.63 1,678.5K
15:54 1,698.63 1,699.06 1,698.63 1,699.06 614.7K
15:55 1,698.95 1,699.05 1,698.95 1,699.02 1,785.0K
15:56 1,699.20 1,699.30 1,698.86 1,699.30 852.3K
15:57 1,699.13 1,699.25 1,699.13 1,699.17 210.3K
15:58 1,699.05 1,699.15 1,699.01 1,699.15 532.2K
15:59 1,699.01 1,699.29 1,699.01 1,699.15 156.2K
16:00 1,699.12 1,699.42 1,699.12 1,699.42 357.7K
16:01 1,699.30 1,699.30 1,699.12 1,699.16 1,946.0K
16:02 1,699.16 1,699.16 1,699.08 1,699.08 32.0K
16:03 1,698.90 1,698.90 1,698.37 1,698.56 557.5K
16:04 1,698.44 1,698.44 1,698.36 1,698.36 319.8K
16:05 1,698.29 1,698.32 1,698.15 1,698.15 546.5K
16:06 1,698.08 1,698.08 1,697.81 1,698.00 925.5K
16:07 1,698.04 1,698.22 1,698.04 1,698.21 429.2K
16:08 1,698.24 1,698.34 1,698.18 1,698.34 2,760.1K
16:09 1,698.34 1,698.34 1,697.95 1,697.95 359.0K
16:10 1,697.99 1,698.05 1,697.96 1,698.05 260.3K
16:11 1,697.81 1,697.81 1,697.73 1,697.73 281.0K
16:12 1,697.78 1,697.92 1,697.75 1,697.92 185.1K
16:13 1,697.93 1,697.93 1,697.66 1,697.66 1,964.8K
16:14 1,697.54 1,697.57 1,697.47 1,697.52 306.5K
16:15 1,697.52 1,697.62 1,697.52 1,697.62 567.9K
16:16 1,697.58 1,697.58 1,696.98 1,696.98 740.4K
16:17 1,697.08 1,697.25 1,696.95 1,697.25 957.1K
16:18 1,697.19 1,698.38 1,697.19 1,698.38 2,911.0K
16:19 1,699.20 1,700.94 1,699.20 1,700.66 5,671.7K
16:20 1,700.72 1,702.21 1,700.72 1,702.21 5,185.5K
16:21 1,702.14 1,702.34 1,701.97 1,701.97 2,592.4K
16:22 1,702.40 1,702.44 1,702.15 1,702.15 636.3K
16:23 1,702.31 1,702.44 1,702.16 1,702.16 4,023.3K
16:24 1,702.00 1,702.00 1,701.77 1,701.98 1,835.5K
16:25 1,701.93 1,701.93 1,701.33 1,701.33 646.4K
16:26 1,701.13 1,701.30 1,701.03 1,701.30 319.0K
16:27 1,701.46 1,701.48 1,701.40 1,701.48 210.9K
16:28 1,701.35 1,701.42 1,701.35 1,701.42 451.3K
16:29 1,701.46 1,701.46 1,701.02 1,701.02 318.9K
16:30 1,701.09 1,701.09 1,700.24 1,700.38 2,788.2K
16:31 1,700.48 1,700.48 1,699.85 1,699.98 791.7K
16:32 1,699.81 1,699.81 1,699.51 1,699.79 2,683.7K
16:33 1,699.68 1,699.86 1,699.68 1,699.86 88.2K
16:34 1,700.02 1,700.36 1,700.02 1,700.36 98.8K
16:35 1,700.44 1,700.48 1,700.38 1,700.38 272.3K
16:36 1,700.28 1,700.71 1,700.28 1,700.71 1,016.3K
16:37 1,700.69 1,700.94 1,700.69 1,700.94 330.5K
16:38 1,700.83 1,700.96 1,700.74 1,700.96 1,880.2K
16:39 1,701.25 1,701.45 1,701.21 1,701.45 388.5K
16:40 1,701.55 1,701.71 1,701.50 1,701.71 1,198.4K
16:41 1,701.64 1,701.74 1,701.39 1,701.39 823.8K
16:42 1,701.27 1,701.31 1,701.21 1,701.31 198.2K
16:43 1,701.51 1,701.51 1,701.41 1,701.43 76.3K
16:44 1,701.83 1,702.14 1,701.83 1,702.14 276.5K
16:45 1,702.09 1,702.09 1,701.62 1,701.62 444.7K
16:46 1,701.77 1,702.01 1,701.77 1,702.01 718.9K
16:47 1,702.04 1,702.04 1,701.79 1,701.79 744.9K
16:48 1,701.78 1,702.04 1,701.78 1,702.04 1,096.3K
16:49 1,701.98 1,702.21 1,701.56 1,701.56 3,333.0K
16:50 1,701.20 1,701.24 1,701.11 1,701.12 961.9K
16:51 1,701.12 1,701.12 1,700.72 1,700.88 2,516.1K
16:52 1,700.79 1,701.06 1,700.34 1,700.34 337.6K
16:53 1,699.92 1,699.92 1,699.70 1,699.76 1,714.1K
16:54 1,699.37 1,700.71 1,699.37 1,700.71 14,441.4K
16:55 1,700.62 1,700.80 1,700.47 1,700.80 1,730.3K
16:56 1,700.93 1,700.93 1,700.27 1,700.27 5,759.4K
16:57 1,700.33 1,700.44 1,700.33 1,700.38 1,668.3K
16:58 1,700.46 1,700.46 1,699.56 1,699.57 2,808.2K
16:59 1,699.78 1,699.84 1,699.72 1,699.72 692.0K
17:00 1,700.05 1,700.25 1,700.05 1,700.12 2,433.8K
17:01 1,699.89 1,699.96 1,699.86 1,699.89 1,155.0K
17:02 1,699.89 1,700.21 1,699.86 1,700.21 1,048.8K
17:03 1,700.20 1,700.20 1,699.78 1,699.88 413.7K
17:04 1,699.97 1,700.63 1,699.97 1,700.63 599.1K
17:05 1,700.82 1,700.86 1,700.74 1,700.86 1,516.8K
17:06 1,701.01 1,701.01 1,700.81 1,700.81 401.1K
17:07 1,700.84 1,700.94 1,700.82 1,700.82 208.5K
17:08 1,700.96 1,701.11 1,700.82 1,700.91 106.3K
17:09 1,700.91 1,700.91 1,700.81 1,700.85 1,042.8K
17:10 1,700.64 1,700.64 1,700.61 1,700.64 1,258.5K
17:11 1,700.64 1,701.12 1,700.64 1,701.12 625.1K
17:12 1,700.55 1,700.68 1,700.32 1,700.32 2,008.2K
17:13 1,700.07 1,700.07 1,699.30 1,699.46 1,219.2K
17:14 1,699.51 1,700.06 1,699.45 1,700.06 785.4K
17:15 1,699.75 1,699.81 1,699.48 1,699.81 3,704.2K
17:16 1,699.88 1,699.88 1,699.64 1,699.75 4,503.8K
17:17 1,699.99 1,700.66 1,699.99 1,700.62 1,718.6K
17:18 1,700.52 1,700.90 1,700.52 1,700.90 142.6K
17:19 1,701.02 1,701.23 1,700.92 1,700.92 290.2K
17:20 1,700.77 1,700.99 1,700.77 1,700.89 105.2K
17:21 1,700.83 1,701.13 1,700.83 1,701.13 526.6K
17:22 1,701.25 1,701.30 1,701.09 1,701.27 629.3K
17:23 1,701.55 1,701.55 1,701.29 1,701.48 1,357.3K
17:24 1,701.54 1,701.54 1,701.29 1,701.38 1,624.8K
17:25 1,701.38 1,701.38 1,701.00 1,701.00 1,583.8K
17:26 1,701.00 1,701.48 1,701.00 1,701.48 815.1K
17:27 1,701.51 1,701.66 1,701.51 1,701.52 322.4K
17:28 1,701.36 1,701.46 1,701.36 1,701.40 97.8K
17:29 1,701.50 1,701.69 1,701.50 1,701.69 388.2K
17:30 1,701.80 1,702.01 1,701.79 1,702.01 620.6K
17:31 1,702.01 1,702.31 1,701.90 1,702.31 653.8K
17:32 1,702.32 1,702.41 1,701.94 1,701.94 377.7K
17:33 1,702.12 1,702.40 1,702.12 1,702.16 311.7K
17:34 1,702.16 1,702.18 1,702.11 1,702.11 166.1K
17:35 1,702.18 1,702.49 1,702.18 1,702.49 204.8K
17:36 1,702.29 1,702.55 1,702.29 1,702.55 317.3K
17:37 1,702.52 1,702.61 1,702.31 1,702.61 61.4K
17:38 1,702.60 1,702.63 1,702.42 1,702.42 254.1K
17:39 1,702.48 1,702.48 1,701.83 1,702.05 664.1K
17:40 1,701.99 1,702.30 1,701.99 1,702.30 154.0K
17:41 1,702.59 1,702.62 1,702.55 1,702.55 717.4K
17:42 1,702.68 1,702.81 1,702.37 1,702.81 1,244.8K
17:43 1,702.68 1,702.80 1,702.68 1,702.80 208.6K
17:44 1,703.07 1,703.07 1,702.80 1,702.91 148.3K
17:45 1,702.80 1,702.80 1,702.45 1,702.45 146.1K
17:46 1,702.28 1,702.65 1,702.28 1,702.65 131.2K
17:47 1,702.46 1,702.67 1,702.46 1,702.57 304.3K
17:48 1,702.43 1,702.43 1,702.28 1,702.31 289.2K
17:49 1,702.28 1,702.44 1,702.07 1,702.22 1,152.6K
17:50 1,702.31 1,702.31 1,702.12 1,702.22 257.9K
17:51 1,702.24 1,702.33 1,702.24 1,702.29 1,680.2K
17:52 1,702.29 1,702.29 1,701.64 1,701.64 1,756.3K
17:53 1,701.67 1,701.72 1,701.60 1,701.66 2,053.7K
17:54 1,701.62 1,701.68 1,701.56 1,701.64 3,714.1K
17:55 1,701.70 1,701.83 1,701.70 1,701.83 221.3K
17:56 1,701.88 1,701.88 1,701.64 1,701.81 411.8K
17:57 1,701.69 1,701.69 1,701.36 1,701.36 77.4K
17:58 1,701.36 1,701.68 1,701.36 1,701.68 251.2K
17:59 1,701.88 1,702.19 1,701.88 1,701.95 429.7K
18:00 1,702.20 1,702.20 1,702.18 1,702.18 463.9K
18:01 1,702.39 1,702.39 1,701.91 1,702.16 461.8K
18:02 1,702.16 1,702.54 1,702.16 1,702.54 673.0K
18:03 1,702.51 1,702.56 1,702.51 1,702.56 592.5K
18:04 1,702.59 1,702.63 1,702.55 1,702.63 297.5K
18:05 1,702.71 1,702.75 1,702.71 1,702.75 390.9K
18:06 1,702.75 1,703.11 1,702.75 1,703.11 2,608.2K
18:07 1,703.24 1,703.42 1,703.23 1,703.39 2,712.3K
18:08 1,703.44 1,703.44 1,703.15 1,703.20 834.7K
18:09 1,703.17 1,703.37 1,703.17 1,703.37 1,287.7K
18:10 1,703.48 1,703.48 1,703.26 1,703.26 1,209.1K
18:11 1,703.30 1,703.45 1,703.27 1,703.41 119.1K
18:12 1,703.28 1,703.51 1,703.28 1,703.51 838.9K
18:13 1,703.41 1,703.62 1,703.41 1,703.57 502.5K
18:14 1,703.48 1,703.64 1,703.47 1,703.47 213.9K
18:15 1,703.47 1,703.79 1,703.47 1,703.66 3,867.2K
18:16 1,703.66 1,703.83 1,703.66 1,703.83 115.4K
18:17 1,703.61 1,703.78 1,703.61 1,703.78 203.1K
18:18 1,703.98 1,704.08 1,703.90 1,704.07 738.8K
18:19 1,704.19 1,704.23 1,703.63 1,703.63 1,107.1K
18:20 1,703.56 1,703.75 1,703.32 1,703.75 599.5K
18:21 1,703.68 1,703.68 1,702.93 1,702.93 2,004.5K
18:22 1,703.54 1,703.54 1,703.01 1,703.02 3,248.6K
18:23 1,702.47 1,703.35 1,702.47 1,703.22 3,664.1K
18:24 1,703.68 1,703.68 1,703.09 1,703.36 1,280.9K
18:25 1,703.53 1,703.78 1,703.53 1,703.78 1,418.9K
18:26 1,703.79 1,703.93 1,703.72 1,703.93 1,608.7K
18:27 1,703.86 1,703.88 1,703.68 1,703.88 6,418.9K
18:28 1,703.84 1,703.94 1,703.76 1,703.76 327.4K
18:29 1,703.60 1,703.74 1,703.60 1,703.74 376.5K
18:30 1,703.81 1,703.84 1,703.77 1,703.83 376.4K
18:31 1,703.59 1,703.75 1,703.59 1,703.75 614.9K
18:32 1,703.89 1,703.89 1,703.61 1,703.74 559.4K
18:33 1,703.84 1,703.93 1,703.80 1,703.93 220.7K
18:34 1,703.90 1,703.90 1,703.65 1,703.67 245.9K
18:35 1,703.83 1,704.17 1,703.83 1,703.91 1,224.1K
18:36 1,703.91 1,704.01 1,703.91 1,704.01 398.3K
18:37 1,703.97 1,704.11 1,703.87 1,704.11 124.1K
18:38 1,704.11 1,704.11 1,703.79 1,703.79 543.3K
18:39 1,704.02 1,704.16 1,703.76 1,703.76 769.1K
18:40 1,703.45 1,703.45 1,703.45 1,703.45 82.5K
18:51 1,703.30 1,703.30 1,703.30 1,703.30 3,884.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음