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 1,616.58 1,616.68 1,616.58 1,616.65 330.0K
09:51 1,616.62 1,617.16 1,616.62 1,617.16 217.3K
09:52 1,617.12 1,617.16 1,616.86 1,617.00 316.8K
09:53 1,617.77 1,617.77 1,617.22 1,617.22 443.2K
09:54 1,617.28 1,617.40 1,617.09 1,617.40 561.7K
09:55 1,617.40 1,617.40 1,617.30 1,617.33 854.3K
09:56 1,617.33 1,617.44 1,617.33 1,617.44 325.0K
09:57 1,616.74 1,617.55 1,616.74 1,617.55 1,110.5K
09:58 1,617.59 1,617.73 1,617.59 1,617.73 105.6K
09:59 1,617.68 1,617.68 1,617.45 1,617.45 392.5K
10:00 1,617.45 1,617.80 1,617.45 1,617.64 917.0K
10:01 1,617.26 1,617.69 1,616.92 1,617.62 1,148.7K
10:02 1,617.55 1,617.55 1,617.21 1,617.21 1,995.2K
10:03 1,617.30 1,617.30 1,617.21 1,617.29 1,071.8K
10:04 1,617.21 1,617.21 1,616.45 1,616.45 12,133.5K
10:05 1,616.17 1,616.19 1,615.57 1,615.57 2,858.9K
10:06 1,615.68 1,615.68 1,615.48 1,615.50 1,143.1K
10:07 1,615.62 1,615.65 1,615.19 1,615.19 731.7K
10:08 1,615.42 1,615.62 1,615.42 1,615.47 3,368.9K
10:09 1,615.50 1,615.65 1,615.50 1,615.58 2,114.2K
10:10 1,615.64 1,615.74 1,615.60 1,615.61 2,781.8K
10:11 1,615.51 1,615.55 1,615.46 1,615.55 1,840.3K
10:12 1,615.82 1,615.82 1,615.54 1,615.55 727.5K
10:13 1,615.55 1,615.56 1,615.52 1,615.53 511.9K
10:14 1,615.49 1,615.57 1,615.19 1,615.19 4,663.0K
10:15 1,615.24 1,615.24 1,615.14 1,615.23 875.1K
10:16 1,615.02 1,615.79 1,615.02 1,615.79 2,348.4K
10:17 1,615.49 1,615.51 1,615.22 1,615.22 1,133.2K
10:18 1,615.28 1,615.37 1,615.28 1,615.37 1,230.9K
10:19 1,615.39 1,615.58 1,615.39 1,615.58 591.3K
10:20 1,615.68 1,615.69 1,615.44 1,615.54 1,173.6K
10:21 1,615.54 1,616.18 1,615.34 1,616.18 2,008.9K
10:22 1,616.25 1,616.25 1,615.80 1,616.10 2,362.1K
10:23 1,616.00 1,616.28 1,615.99 1,615.99 638.1K
10:24 1,615.93 1,616.30 1,615.93 1,616.30 208.0K
10:25 1,616.29 1,616.41 1,616.05 1,616.05 992.2K
10:26 1,616.36 1,616.36 1,615.72 1,615.93 1,792.7K
10:27 1,616.12 1,616.50 1,616.12 1,616.39 2,184.6K
10:28 1,616.37 1,616.37 1,616.23 1,616.26 659.0K
10:29 1,615.96 1,615.98 1,615.73 1,615.73 207.0K
10:30 1,615.67 1,615.67 1,615.53 1,615.53 1,046.3K
10:31 1,615.50 1,616.10 1,615.50 1,616.10 1,229.5K
10:32 1,615.90 1,615.90 1,615.41 1,615.41 1,585.2K
10:33 1,615.11 1,615.42 1,615.11 1,615.42 2,157.4K
10:34 1,615.57 1,616.11 1,615.57 1,616.11 1,214.3K
10:35 1,616.10 1,616.24 1,616.09 1,616.24 1,000.9K
10:36 1,616.28 1,616.38 1,616.21 1,616.35 586.9K
10:37 1,616.45 1,616.49 1,616.34 1,616.49 341.3K
10:38 1,616.63 1,616.65 1,616.50 1,616.65 1,886.5K
10:39 1,616.67 1,616.68 1,616.57 1,616.57 1,243.2K
10:40 1,616.62 1,616.62 1,616.47 1,616.47 2,504.7K
10:41 1,616.31 1,616.61 1,616.31 1,616.33 2,684.2K
10:42 1,616.35 1,616.35 1,615.95 1,615.95 883.6K
10:43 1,615.82 1,615.82 1,615.65 1,615.73 784.6K
10:44 1,615.84 1,615.84 1,615.64 1,615.64 72.5K
10:45 1,615.76 1,616.25 1,615.76 1,616.25 364.0K
10:46 1,616.25 1,616.38 1,616.18 1,616.34 1,896.2K
10:47 1,616.30 1,616.30 1,616.14 1,616.20 162.4K
10:48 1,616.20 1,616.23 1,615.84 1,616.23 2,418.2K
10:49 1,616.23 1,616.23 1,615.74 1,615.74 847.7K
10:50 1,615.70 1,615.70 1,615.30 1,615.30 4,862.0K
10:51 1,615.25 1,615.25 1,615.10 1,615.10 1,987.4K
10:52 1,615.43 1,615.43 1,615.15 1,615.25 1,646.9K
10:53 1,615.14 1,615.19 1,614.88 1,614.88 5,402.0K
10:54 1,614.95 1,615.04 1,614.88 1,614.90 660.3K
10:55 1,615.12 1,615.15 1,614.76 1,614.76 1,101.3K
10:56 1,614.63 1,614.63 1,614.31 1,614.36 1,262.2K
10:57 1,614.37 1,614.37 1,614.18 1,614.29 1,269.5K
10:58 1,614.40 1,614.40 1,614.21 1,614.21 1,523.7K
10:59 1,614.22 1,614.22 1,613.75 1,613.86 950.1K
11:00 1,613.86 1,613.86 1,613.73 1,613.76 938.1K
11:01 1,613.95 1,613.95 1,613.72 1,613.72 266.2K
11:02 1,613.68 1,613.74 1,613.47 1,613.74 819.6K
11:03 1,613.91 1,614.05 1,613.85 1,613.85 1,751.8K
11:04 1,613.83 1,614.16 1,613.83 1,614.09 1,428.8K
11:05 1,614.15 1,614.23 1,614.15 1,614.20 1,266.4K
11:06 1,614.15 1,614.19 1,613.95 1,614.02 90.1K
11:07 1,613.88 1,614.79 1,613.88 1,614.79 675.6K
11:08 1,614.69 1,614.73 1,614.41 1,614.41 629.6K
11:09 1,614.38 1,614.51 1,614.38 1,614.51 614.0K
11:10 1,614.53 1,614.61 1,614.41 1,614.41 2,343.0K
11:11 1,614.53 1,614.70 1,614.53 1,614.70 812.4K
11:12 1,614.77 1,614.96 1,614.77 1,614.96 1,158.3K
11:13 1,614.89 1,614.93 1,614.75 1,614.75 431.1K
11:14 1,614.60 1,615.19 1,614.60 1,615.19 1,885.1K
11:15 1,615.11 1,615.11 1,614.87 1,614.89 653.3K
11:16 1,614.89 1,614.89 1,614.83 1,614.83 943.5K
11:17 1,614.83 1,614.88 1,614.55 1,614.55 271.1K
11:18 1,614.87 1,614.87 1,614.58 1,614.58 579.4K
11:19 1,614.33 1,614.40 1,614.19 1,614.19 1,271.9K
11:20 1,614.20 1,614.20 1,613.97 1,614.09 520.3K
11:21 1,614.19 1,614.44 1,614.10 1,614.44 1,984.2K
11:22 1,614.50 1,614.50 1,613.93 1,613.93 1,668.9K
11:23 1,613.56 1,614.20 1,613.56 1,613.93 3,237.2K
11:24 1,614.47 1,614.47 1,614.20 1,614.20 617.1K
11:25 1,614.22 1,614.22 1,614.00 1,614.08 350.4K
11:26 1,614.03 1,614.32 1,614.03 1,614.32 587.7K
11:27 1,614.57 1,615.07 1,614.57 1,615.07 2,842.8K
11:28 1,615.19 1,615.20 1,615.00 1,615.00 2,156.7K
11:29 1,614.91 1,615.26 1,614.91 1,615.08 2,250.2K
11:30 1,615.23 1,615.44 1,615.20 1,615.41 1,664.0K
11:31 1,615.47 1,615.69 1,615.16 1,615.16 1,230.7K
11:32 1,615.63 1,615.63 1,615.17 1,615.17 929.1K
11:33 1,615.17 1,615.48 1,615.17 1,615.31 578.4K
11:34 1,615.31 1,615.31 1,615.08 1,615.08 1,180.2K
11:35 1,614.95 1,615.27 1,614.86 1,615.03 2,944.1K
11:36 1,614.81 1,614.82 1,614.70 1,614.79 1,667.4K
11:37 1,614.79 1,615.14 1,614.79 1,615.14 956.2K
11:38 1,614.69 1,614.69 1,614.52 1,614.60 1,575.6K
11:39 1,614.56 1,614.56 1,614.25 1,614.25 6,535.5K
11:40 1,614.13 1,614.13 1,613.23 1,613.23 4,811.3K
11:41 1,613.07 1,613.24 1,613.07 1,613.17 1,458.4K
11:42 1,613.44 1,613.65 1,613.35 1,613.65 563.8K
11:43 1,613.55 1,613.65 1,613.43 1,613.55 563.3K
11:44 1,613.51 1,613.51 1,613.19 1,613.24 2,034.7K
11:45 1,613.19 1,613.33 1,613.19 1,613.27 394.8K
11:46 1,613.48 1,613.48 1,613.36 1,613.36 776.7K
11:47 1,613.33 1,613.42 1,613.12 1,613.12 1,463.2K
11:48 1,613.33 1,613.36 1,613.18 1,613.30 1,368.9K
11:49 1,613.43 1,613.71 1,613.43 1,613.71 578.4K
11:50 1,613.71 1,613.71 1,613.60 1,613.62 415.8K
11:51 1,613.79 1,613.79 1,613.54 1,613.61 561.3K
11:52 1,613.70 1,614.07 1,613.67 1,614.07 482.6K
11:53 1,614.19 1,614.49 1,614.19 1,614.47 2,342.7K
11:54 1,614.34 1,614.48 1,614.20 1,614.20 547.8K
11:55 1,614.40 1,614.40 1,614.26 1,614.32 1,121.0K
11:56 1,614.67 1,614.83 1,614.10 1,614.10 302.0K
11:57 1,614.22 1,614.22 1,613.43 1,613.75 1,326.5K
11:58 1,613.83 1,613.93 1,613.72 1,613.93 569.5K
11:59 1,613.91 1,614.20 1,613.86 1,614.20 1,274.3K
12:00 1,613.86 1,614.19 1,613.86 1,614.19 571.9K
12:01 1,613.99 1,613.99 1,613.62 1,613.62 494.6K
12:02 1,613.54 1,613.86 1,613.54 1,613.86 494.8K
12:03 1,613.42 1,613.68 1,613.28 1,613.41 945.7K
12:04 1,613.47 1,613.86 1,613.47 1,613.86 1,164.3K
12:05 1,613.62 1,614.01 1,613.62 1,614.01 928.7K
12:06 1,614.11 1,614.11 1,613.68 1,613.68 783.0K
12:07 1,613.65 1,613.87 1,613.52 1,613.87 415.9K
12:08 1,613.77 1,613.87 1,613.76 1,613.76 496.9K
12:09 1,613.80 1,613.94 1,613.58 1,613.58 627.3K
12:10 1,613.48 1,613.92 1,613.48 1,613.92 3,348.7K
12:11 1,614.02 1,614.02 1,613.81 1,613.90 1,983.7K
12:12 1,614.01 1,614.01 1,613.44 1,613.44 2,542.4K
12:13 1,613.33 1,613.33 1,612.98 1,613.02 1,514.8K
12:14 1,613.13 1,613.26 1,613.13 1,613.26 1,381.6K
12:15 1,612.87 1,613.16 1,612.87 1,613.16 7,227.5K
12:16 1,612.88 1,613.13 1,612.88 1,613.07 2,418.5K
12:17 1,612.97 1,613.11 1,612.97 1,613.11 1,703.8K
12:18 1,613.21 1,613.21 1,612.92 1,612.92 493.7K
12:19 1,612.99 1,612.99 1,612.60 1,612.64 1,638.5K
12:20 1,612.42 1,612.51 1,612.35 1,612.35 1,646.8K
12:21 1,612.50 1,612.50 1,611.83 1,611.83 4,371.9K
12:22 1,611.88 1,611.88 1,611.21 1,611.42 3,205.0K
12:23 1,611.54 1,611.62 1,611.28 1,611.62 2,297.5K
12:24 1,611.57 1,611.68 1,611.37 1,611.37 2,364.3K
12:25 1,611.53 1,611.63 1,611.33 1,611.33 1,460.6K
12:26 1,611.15 1,611.15 1,610.84 1,611.10 2,495.5K
12:27 1,611.10 1,611.10 1,610.63 1,610.63 2,456.5K
12:28 1,610.68 1,610.68 1,610.21 1,610.21 2,779.0K
12:29 1,610.27 1,610.29 1,610.00 1,610.25 1,447.6K
12:30 1,609.87 1,609.87 1,609.22 1,609.36 6,994.4K
12:31 1,608.59 1,608.67 1,608.55 1,608.55 7,594.7K
12:32 1,608.41 1,608.62 1,608.41 1,608.51 1,785.7K
12:33 1,608.68 1,608.74 1,608.61 1,608.61 518.3K
12:34 1,608.37 1,608.56 1,608.26 1,608.56 3,152.2K
12:35 1,608.53 1,608.53 1,608.19 1,608.19 1,725.5K
12:36 1,608.40 1,608.40 1,608.15 1,608.38 1,028.2K
12:37 1,608.25 1,608.25 1,608.19 1,608.22 1,251.0K
12:38 1,607.96 1,608.06 1,607.96 1,608.06 2,904.0K
12:39 1,608.01 1,608.29 1,608.01 1,608.03 724.0K
12:40 1,608.09 1,608.09 1,607.09 1,607.09 10,478.5K
12:41 1,607.29 1,607.33 1,607.19 1,607.29 2,882.3K
12:42 1,607.49 1,607.56 1,607.36 1,607.36 485.2K
12:43 1,607.33 1,607.43 1,606.46 1,606.46 22,944.6K
12:44 1,606.51 1,606.66 1,606.51 1,606.55 4,145.7K
12:45 1,606.14 1,606.68 1,606.14 1,606.58 1,444.5K
12:46 1,606.14 1,606.54 1,606.14 1,606.54 1,248.1K
12:47 1,606.39 1,606.53 1,606.28 1,606.47 1,330.3K
12:48 1,606.46 1,606.56 1,606.29 1,606.31 1,897.2K
12:49 1,606.43 1,606.60 1,606.43 1,606.60 629.2K
12:50 1,606.37 1,606.46 1,606.37 1,606.46 866.2K
12:51 1,606.50 1,606.50 1,606.26 1,606.26 1,014.2K
12:52 1,606.29 1,606.55 1,606.29 1,606.42 1,503.9K
12:53 1,606.45 1,606.75 1,606.45 1,606.75 2,032.2K
12:54 1,606.78 1,607.09 1,606.78 1,607.09 1,748.3K
12:55 1,607.01 1,607.23 1,606.95 1,607.13 1,825.7K
12:56 1,607.18 1,607.18 1,606.87 1,606.87 694.7K
12:57 1,606.77 1,607.28 1,606.77 1,607.28 675.6K
12:58 1,607.03 1,607.13 1,606.91 1,606.99 994.9K
12:59 1,606.91 1,607.08 1,606.85 1,606.96 864.4K
13:00 1,606.67 1,606.67 1,606.45 1,606.49 2,936.2K
13:01 1,606.44 1,606.44 1,606.31 1,606.42 733.8K
13:02 1,606.35 1,606.46 1,606.02 1,606.02 4,115.3K
13:03 1,606.13 1,606.13 1,605.33 1,605.66 9,654.9K
13:04 1,605.81 1,605.81 1,605.59 1,605.59 1,283.8K
13:05 1,605.45 1,605.45 1,605.15 1,605.15 1,782.1K
13:06 1,605.36 1,605.53 1,605.36 1,605.53 1,001.4K
13:07 1,605.71 1,605.71 1,605.38 1,605.56 1,900.9K
13:08 1,605.56 1,605.56 1,605.21 1,605.21 4,888.2K
13:09 1,604.88 1,605.04 1,604.82 1,605.04 2,108.9K
13:10 1,604.86 1,604.86 1,604.48 1,604.48 5,142.2K
13:11 1,604.92 1,604.92 1,604.79 1,604.90 1,875.7K
13:12 1,604.90 1,604.92 1,604.73 1,604.92 1,564.1K
13:13 1,605.10 1,605.22 1,605.00 1,605.00 3,229.9K
13:14 1,605.37 1,605.37 1,605.01 1,605.01 2,360.4K
13:15 1,605.03 1,605.26 1,604.92 1,605.26 2,598.3K
13:16 1,605.43 1,605.43 1,605.30 1,605.35 822.7K
13:17 1,605.42 1,605.46 1,605.31 1,605.31 691.5K
13:18 1,605.37 1,605.37 1,605.19 1,605.19 1,500.3K
13:19 1,605.22 1,605.35 1,605.21 1,605.25 1,130.9K
13:20 1,605.09 1,605.09 1,604.68 1,604.71 2,560.4K
13:21 1,604.71 1,604.82 1,604.60 1,604.60 1,519.0K
13:22 1,604.78 1,605.24 1,604.78 1,604.98 3,931.2K
13:23 1,605.03 1,605.19 1,605.03 1,605.19 1,196.3K
13:24 1,605.11 1,605.68 1,605.11 1,605.68 2,752.8K
13:25 1,605.18 1,605.47 1,605.18 1,605.19 3,560.7K
13:26 1,605.15 1,605.31 1,605.15 1,605.31 2,329.2K
13:27 1,605.65 1,606.08 1,605.62 1,606.08 6,875.3K
13:28 1,605.81 1,605.95 1,605.39 1,605.49 1,424.6K
13:29 1,605.59 1,605.98 1,605.59 1,605.98 1,400.5K
13:30 1,606.02 1,606.56 1,605.99 1,606.37 2,617.1K
13:31 1,606.49 1,606.76 1,606.39 1,606.76 2,133.9K
13:32 1,606.48 1,606.96 1,606.48 1,606.96 1,834.7K
13:33 1,606.75 1,606.78 1,606.52 1,606.52 1,132.3K
13:34 1,606.59 1,606.63 1,606.24 1,606.24 557.0K
13:35 1,606.21 1,606.25 1,606.21 1,606.21 1,188.1K
13:36 1,606.29 1,606.29 1,606.05 1,606.08 438.0K
13:37 1,606.26 1,606.26 1,606.05 1,606.08 542.0K
13:38 1,606.08 1,606.14 1,606.08 1,606.14 816.1K
13:39 1,606.07 1,606.07 1,605.92 1,605.92 1,919.6K
13:40 1,605.67 1,605.71 1,605.67 1,605.71 434.2K
13:41 1,605.71 1,605.80 1,605.67 1,605.67 939.7K
13:42 1,605.65 1,605.83 1,605.35 1,605.35 1,476.8K
13:43 1,605.42 1,605.42 1,605.04 1,605.04 886.5K
13:44 1,605.20 1,605.20 1,604.88 1,604.94 1,425.1K
13:45 1,604.85 1,605.11 1,604.85 1,605.11 1,117.4K
13:46 1,604.83 1,604.85 1,604.37 1,604.37 1,740.4K
13:47 1,604.24 1,604.52 1,604.19 1,604.52 1,105.8K
13:48 1,604.41 1,604.41 1,603.74 1,603.74 4,407.0K
13:49 1,603.92 1,604.52 1,603.75 1,604.52 4,310.0K
13:50 1,604.52 1,604.52 1,604.04 1,604.04 1,498.2K
13:51 1,604.32 1,604.51 1,604.26 1,604.26 1,062.3K
13:52 1,604.20 1,604.50 1,604.20 1,604.50 1,594.8K
13:53 1,604.35 1,604.59 1,604.35 1,604.59 1,953.4K
13:54 1,604.57 1,604.57 1,604.32 1,604.54 2,090.7K
13:55 1,604.56 1,604.56 1,604.42 1,604.47 641.7K
13:56 1,604.37 1,604.63 1,604.37 1,604.39 2,445.6K
13:57 1,604.46 1,604.46 1,604.26 1,604.26 433.0K
13:58 1,604.12 1,604.18 1,604.08 1,604.18 736.8K
13:59 1,604.10 1,604.31 1,604.10 1,604.24 335.4K
14:00 1,604.31 1,604.34 1,604.06 1,604.08 572.9K
14:01 1,604.42 1,604.42 1,604.14 1,604.32 630.9K
14:02 1,604.35 1,604.35 1,604.07 1,604.12 2,042.0K
14:03 1,603.76 1,603.86 1,603.76 1,603.86 2,249.2K
14:04 1,603.99 1,604.58 1,603.99 1,604.51 4,183.3K
14:05 1,604.46 1,604.79 1,604.46 1,604.79 5,211.5K
14:06 1,604.80 1,604.80 1,604.16 1,604.16 2,364.2K
14:07 1,603.92 1,603.93 1,603.78 1,603.93 770.1K
14:08 1,603.87 1,603.88 1,603.78 1,603.78 1,794.8K
14:09 1,603.66 1,603.79 1,603.40 1,603.40 2,173.0K
14:10 1,603.31 1,603.45 1,603.31 1,603.37 698.6K
14:11 1,603.24 1,603.54 1,603.12 1,603.16 789.9K
14:12 1,603.26 1,603.41 1,602.98 1,603.16 1,189.3K
14:13 1,603.18 1,603.23 1,603.08 1,603.08 1,460.8K
14:14 1,603.00 1,603.08 1,602.84 1,602.84 391.5K
14:15 1,602.87 1,602.93 1,602.85 1,602.93 362.2K
14:16 1,602.81 1,602.89 1,602.71 1,602.71 1,758.2K
14:17 1,603.57 1,603.88 1,603.57 1,603.88 4,351.5K
14:18 1,603.58 1,604.24 1,603.58 1,604.24 2,230.9K
14:19 1,604.38 1,604.60 1,604.12 1,604.12 3,217.6K
14:20 1,604.34 1,604.38 1,604.34 1,604.37 823.1K
14:21 1,604.11 1,604.18 1,604.03 1,604.03 1,653.2K
14:22 1,604.18 1,604.18 1,604.06 1,604.06 1,132.3K
14:23 1,604.34 1,604.51 1,604.34 1,604.51 560.1K
14:24 1,604.50 1,604.70 1,604.50 1,604.70 898.2K
14:25 1,604.76 1,605.07 1,604.59 1,605.07 873.9K
14:26 1,604.72 1,604.86 1,604.66 1,604.74 2,760.4K
14:27 1,604.64 1,604.84 1,604.52 1,604.52 1,646.1K
14:28 1,604.51 1,604.51 1,604.32 1,604.35 458.3K
14:29 1,604.19 1,604.40 1,604.19 1,604.30 393.2K
14:30 1,604.64 1,604.64 1,604.10 1,604.10 5,284.7K
14:31 1,604.33 1,604.67 1,604.27 1,604.52 833.6K
14:32 1,604.39 1,604.39 1,603.90 1,604.09 739.1K
14:33 1,603.87 1,603.87 1,603.73 1,603.79 1,898.3K
14:34 1,603.70 1,603.70 1,603.48 1,603.55 2,960.0K
14:35 1,603.56 1,603.60 1,603.34 1,603.34 761.5K
14:36 1,603.46 1,603.62 1,603.46 1,603.52 471.9K
14:37 1,603.91 1,604.08 1,603.72 1,604.08 656.2K
14:38 1,603.99 1,604.10 1,603.96 1,604.10 419.3K
14:39 1,604.23 1,604.23 1,603.89 1,604.08 1,529.5K
14:40 1,604.15 1,604.15 1,603.75 1,603.81 4,459.7K
14:41 1,603.98 1,603.98 1,603.56 1,603.56 3,203.4K
14:42 1,603.59 1,603.68 1,603.57 1,603.62 1,227.5K
14:43 1,603.88 1,603.98 1,603.14 1,603.14 2,453.4K
14:44 1,603.05 1,603.05 1,602.80 1,602.90 1,253.2K
14:45 1,602.97 1,602.97 1,602.13 1,602.13 18,982.9K
14:46 1,601.92 1,601.92 1,601.01 1,601.01 10,113.9K
14:47 1,601.08 1,601.19 1,600.87 1,601.19 7,995.2K
14:48 1,600.95 1,601.15 1,600.95 1,601.09 6,242.5K
14:49 1,601.00 1,601.07 1,600.81 1,601.07 4,086.9K
14:50 1,601.26 1,601.26 1,601.00 1,601.00 2,711.1K
14:51 1,601.12 1,601.12 1,600.56 1,600.56 2,809.1K
14:52 1,600.58 1,600.64 1,600.34 1,600.34 2,357.2K
14:53 1,600.52 1,600.71 1,600.38 1,600.53 7,282.1K
14:54 1,600.56 1,600.56 1,600.04 1,600.04 4,879.1K
14:55 1,600.48 1,600.48 1,599.87 1,599.87 3,822.3K
14:56 1,598.51 1,598.62 1,598.45 1,598.45 30,565.7K
14:57 1,598.77 1,598.96 1,598.58 1,598.58 5,055.9K
14:58 1,598.63 1,599.10 1,598.63 1,599.10 5,181.3K
14:59 1,598.79 1,598.90 1,598.65 1,598.72 5,070.0K
15:00 1,598.88 1,598.88 1,596.83 1,596.83 27,315.9K
15:01 1,596.74 1,597.11 1,596.74 1,596.98 14,779.4K
15:02 1,597.09 1,597.15 1,596.79 1,596.79 8,225.5K
15:03 1,596.63 1,596.92 1,596.59 1,596.59 10,395.7K
15:04 1,596.59 1,596.69 1,596.54 1,596.54 7,247.2K
15:05 1,596.83 1,596.83 1,596.24 1,596.24 12,591.5K
15:06 1,596.37 1,596.37 1,596.14 1,596.32 6,009.6K
15:07 1,596.27 1,596.27 1,594.79 1,594.79 26,000.8K
15:08 1,594.99 1,594.99 1,594.58 1,594.78 10,848.2K
15:09 1,594.71 1,595.14 1,594.46 1,594.60 7,707.6K
15:10 1,594.52 1,594.61 1,594.33 1,594.33 9,068.1K
15:11 1,594.85 1,594.85 1,594.00 1,594.00 15,696.7K
15:12 1,594.13 1,594.26 1,593.17 1,593.17 10,807.1K
15:13 1,593.40 1,594.23 1,593.25 1,594.23 7,971.8K
15:14 1,594.06 1,594.28 1,593.88 1,594.28 11,162.6K
15:15 1,594.27 1,595.01 1,594.17 1,595.01 9,041.0K
15:16 1,595.64 1,595.76 1,595.32 1,595.76 9,489.1K
15:17 1,595.84 1,595.84 1,595.28 1,595.28 7,148.3K
15:18 1,595.67 1,595.67 1,595.54 1,595.54 7,957.1K
15:19 1,595.17 1,595.17 1,594.58 1,594.58 8,456.3K
15:20 1,595.00 1,595.36 1,594.79 1,595.36 8,351.2K
15:21 1,595.02 1,595.64 1,595.02 1,595.45 8,689.7K
15:22 1,595.62 1,595.73 1,595.32 1,595.73 6,132.4K
15:23 1,595.82 1,595.82 1,595.44 1,595.44 8,249.4K
15:24 1,595.36 1,595.49 1,595.15 1,595.15 7,560.1K
15:25 1,595.83 1,595.83 1,595.29 1,595.67 8,225.6K
15:26 1,595.80 1,595.94 1,595.62 1,595.90 4,717.3K
15:27 1,596.34 1,596.34 1,595.68 1,595.68 8,387.6K
15:28 1,595.64 1,596.18 1,595.64 1,596.18 9,536.3K
15:29 1,595.91 1,596.41 1,595.91 1,596.07 10,534.7K
15:30 1,595.90 1,595.90 1,595.46 1,595.51 7,182.8K
15:31 1,595.74 1,595.74 1,594.98 1,594.98 4,124.3K
15:32 1,594.62 1,594.62 1,594.17 1,594.39 6,865.2K
15:33 1,594.19 1,594.41 1,594.19 1,594.22 6,851.2K
15:34 1,594.45 1,594.45 1,594.02 1,594.02 3,688.0K
15:35 1,593.87 1,593.87 1,593.26 1,593.37 6,940.2K
15:36 1,593.55 1,594.18 1,593.41 1,594.18 4,751.3K
15:37 1,593.96 1,593.96 1,593.23 1,593.23 6,003.6K
15:38 1,593.33 1,593.37 1,593.17 1,593.19 3,980.3K
15:39 1,593.40 1,594.46 1,593.17 1,594.46 7,439.8K
15:40 1,594.24 1,594.33 1,593.47 1,593.47 6,117.3K
15:41 1,593.81 1,594.12 1,593.81 1,594.12 9,852.1K
15:42 1,594.27 1,594.39 1,594.27 1,594.39 7,284.0K
15:43 1,594.15 1,594.85 1,594.15 1,594.80 6,936.0K
15:44 1,594.73 1,594.73 1,594.53 1,594.62 7,141.2K
15:45 1,594.55 1,595.22 1,594.55 1,595.09 6,721.5K
15:46 1,594.75 1,595.47 1,594.75 1,595.00 8,533.5K
15:47 1,594.95 1,595.54 1,594.95 1,594.96 7,853.1K
15:48 1,594.52 1,594.88 1,594.28 1,594.28 6,903.0K
15:49 1,594.12 1,594.12 1,593.22 1,593.22 7,568.8K
15:50 1,593.36 1,593.64 1,593.36 1,593.38 5,985.9K
15:51 1,593.97 1,593.97 1,593.39 1,593.62 5,623.5K
15:52 1,593.75 1,593.75 1,592.83 1,592.83 10,050.8K
15:53 1,593.05 1,593.25 1,592.92 1,592.92 8,822.1K
15:54 1,593.37 1,594.11 1,593.37 1,593.73 10,481.4K
15:55 1,593.65 1,594.17 1,593.32 1,594.17 8,674.1K
15:56 1,593.91 1,594.22 1,593.81 1,594.09 9,509.4K
15:57 1,593.60 1,594.62 1,593.60 1,594.62 11,835.0K
15:58 1,594.54 1,594.62 1,594.09 1,594.25 6,768.3K
15:59 1,594.97 1,594.97 1,594.51 1,594.75 12,163.3K
16:00 1,594.41 1,595.96 1,594.41 1,595.96 7,158.0K
16:01 1,596.02 1,596.62 1,596.02 1,596.39 3,111.2K
16:02 1,596.70 1,597.56 1,596.70 1,597.56 4,520.1K
16:03 1,597.68 1,597.68 1,597.20 1,597.20 2,172.4K
16:04 1,597.05 1,597.05 1,595.94 1,596.52 5,894.1K
16:05 1,597.07 1,597.07 1,595.96 1,596.49 2,609.7K
16:06 1,596.38 1,596.92 1,596.38 1,596.42 2,899.7K
16:07 1,596.78 1,597.16 1,596.78 1,597.16 7,163.5K
16:08 1,597.24 1,597.24 1,596.61 1,596.61 2,668.5K
16:09 1,596.96 1,596.96 1,596.68 1,596.76 3,681.5K
16:10 1,596.88 1,597.12 1,596.88 1,597.12 582.8K
16:11 1,597.18 1,597.39 1,597.18 1,597.39 991.6K
16:12 1,597.43 1,597.54 1,597.40 1,597.54 2,863.2K
16:13 1,597.53 1,597.58 1,597.44 1,597.56 1,165.6K
16:14 1,597.57 1,597.76 1,597.56 1,597.56 1,720.4K
16:15 1,597.76 1,597.96 1,597.75 1,597.75 996.3K
16:16 1,597.99 1,597.99 1,597.87 1,597.87 1,766.1K
16:17 1,597.91 1,597.91 1,597.52 1,597.63 2,480.9K
16:18 1,598.03 1,598.25 1,598.00 1,598.25 792.2K
16:19 1,598.19 1,598.19 1,597.93 1,598.01 505.9K
16:20 1,597.77 1,597.77 1,597.58 1,597.58 2,330.3K
16:21 1,597.47 1,597.47 1,597.11 1,597.11 3,520.2K
16:22 1,597.26 1,597.26 1,596.53 1,596.53 856.4K
16:23 1,596.34 1,596.55 1,596.30 1,596.55 1,915.4K
16:24 1,596.43 1,596.46 1,595.80 1,595.80 2,500.8K
16:25 1,594.94 1,595.00 1,594.59 1,595.00 5,416.4K
16:26 1,594.87 1,594.87 1,594.53 1,594.72 3,069.4K
16:27 1,594.73 1,595.61 1,594.73 1,595.61 1,496.8K
16:28 1,595.75 1,595.89 1,595.59 1,595.89 6,395.5K
16:29 1,596.00 1,596.04 1,595.99 1,595.99 1,663.1K
16:30 1,596.30 1,596.61 1,596.19 1,596.19 1,192.2K
16:31 1,596.57 1,596.66 1,596.39 1,596.66 1,279.6K
16:32 1,596.78 1,596.89 1,596.72 1,596.83 683.9K
16:33 1,596.61 1,596.90 1,596.61 1,596.83 4,396.5K
16:34 1,597.01 1,597.17 1,596.79 1,596.85 2,591.4K
16:35 1,597.05 1,597.05 1,596.62 1,596.77 2,318.1K
16:36 1,596.72 1,597.22 1,596.72 1,597.22 982.7K
16:37 1,597.28 1,597.55 1,597.26 1,597.26 1,030.9K
16:38 1,597.17 1,597.17 1,596.60 1,596.69 2,474.5K
16:39 1,596.28 1,596.38 1,596.28 1,596.36 850.1K
16:40 1,596.10 1,596.25 1,595.87 1,595.87 2,125.8K
16:41 1,595.80 1,596.09 1,595.80 1,596.01 2,311.7K
16:42 1,596.11 1,596.42 1,596.11 1,596.14 3,078.9K
16:43 1,596.09 1,596.35 1,596.09 1,596.35 1,599.0K
16:44 1,596.29 1,596.31 1,595.86 1,595.86 2,162.8K
16:45 1,595.76 1,595.80 1,595.56 1,595.56 2,234.9K
16:46 1,595.85 1,595.87 1,595.71 1,595.75 1,615.8K
16:47 1,595.50 1,595.60 1,595.29 1,595.55 4,455.3K
16:48 1,595.64 1,595.87 1,595.64 1,595.87 1,749.1K
16:49 1,595.87 1,595.91 1,595.81 1,595.86 2,329.7K
16:50 1,596.05 1,596.13 1,595.69 1,595.69 6,136.6K
16:51 1,595.77 1,595.77 1,595.50 1,595.59 2,695.5K
16:52 1,595.51 1,595.64 1,595.49 1,595.64 1,177.7K
16:53 1,595.34 1,595.61 1,595.34 1,595.61 1,411.6K
16:54 1,595.38 1,595.50 1,595.37 1,595.37 1,309.6K
16:55 1,595.46 1,595.78 1,595.42 1,595.54 2,742.3K
16:56 1,595.78 1,595.84 1,595.55 1,595.55 2,834.2K
16:57 1,595.49 1,595.49 1,594.95 1,594.99 1,225.3K
16:58 1,594.85 1,594.95 1,594.80 1,594.95 1,147.3K
16:59 1,594.84 1,594.84 1,594.38 1,594.60 1,746.1K
17:00 1,594.22 1,594.22 1,593.55 1,593.81 5,882.5K
17:01 1,593.81 1,593.81 1,593.04 1,593.29 4,513.3K
17:02 1,593.02 1,593.30 1,592.94 1,593.14 2,081.2K
17:03 1,593.55 1,594.42 1,593.55 1,594.42 1,897.1K
17:04 1,594.43 1,594.43 1,594.18 1,594.27 962.6K
17:05 1,594.27 1,594.49 1,594.13 1,594.49 1,286.6K
17:06 1,594.29 1,594.80 1,594.29 1,594.80 1,616.3K
17:07 1,594.56 1,594.57 1,594.42 1,594.42 1,994.5K
17:08 1,594.35 1,594.66 1,594.35 1,594.59 2,583.6K
17:09 1,594.72 1,595.07 1,594.72 1,595.07 1,682.6K
17:10 1,594.93 1,595.48 1,594.93 1,595.40 4,039.0K
17:11 1,595.24 1,595.82 1,595.23 1,595.82 2,381.2K
17:12 1,595.74 1,596.05 1,595.66 1,595.95 3,424.9K
17:13 1,595.78 1,595.78 1,595.65 1,595.77 1,058.2K
17:14 1,595.41 1,595.76 1,595.41 1,595.76 2,082.6K
17:15 1,595.68 1,595.82 1,595.68 1,595.82 2,898.2K
17:16 1,595.92 1,595.92 1,595.59 1,595.59 3,342.2K
17:17 1,595.56 1,595.76 1,595.37 1,595.37 3,523.1K
17:18 1,595.75 1,595.83 1,595.37 1,595.37 3,702.7K
17:19 1,595.27 1,595.40 1,595.14 1,595.37 4,544.1K
17:20 1,595.28 1,595.28 1,595.01 1,595.16 1,270.8K
17:21 1,595.28 1,595.28 1,594.81 1,594.81 2,089.3K
17:22 1,596.95 1,596.95 1,595.50 1,595.50 6,596.0K
17:23 1,595.23 1,595.23 1,594.80 1,595.02 4,985.5K
17:24 1,594.48 1,594.76 1,594.48 1,594.73 1,231.4K
17:25 1,594.69 1,594.93 1,594.69 1,594.92 1,464.8K
17:26 1,594.85 1,594.93 1,594.56 1,594.57 1,515.2K
17:27 1,594.63 1,594.79 1,594.58 1,594.79 1,680.8K
17:28 1,594.58 1,595.09 1,594.58 1,595.08 9,259.0K
17:29 1,594.94 1,595.28 1,594.69 1,595.28 4,590.7K
17:30 1,595.53 1,595.53 1,595.09 1,595.09 4,781.6K
17:31 1,595.23 1,595.29 1,594.79 1,595.29 9,585.4K
17:32 1,595.07 1,595.07 1,594.43 1,594.66 9,841.7K
17:33 1,594.52 1,594.75 1,594.52 1,594.55 3,069.0K
17:34 1,594.46 1,594.46 1,594.30 1,594.43 2,130.4K
17:35 1,594.35 1,594.60 1,594.23 1,594.60 3,170.2K
17:36 1,594.62 1,594.90 1,594.62 1,594.90 4,536.2K
17:37 1,594.62 1,594.90 1,594.58 1,594.69 2,081.8K
17:38 1,594.63 1,595.67 1,594.63 1,595.37 16,608.8K
17:39 1,595.19 1,595.19 1,594.45 1,594.45 5,880.8K
17:40 1,594.65 1,594.98 1,594.65 1,594.98 1,764.6K
17:41 1,594.53 1,595.22 1,594.34 1,595.22 5,264.3K
17:42 1,595.28 1,595.62 1,595.25 1,595.62 2,014.4K
17:43 1,595.43 1,595.43 1,594.91 1,594.91 2,353.8K
17:44 1,595.08 1,595.37 1,595.08 1,595.37 1,272.4K
17:45 1,595.10 1,595.10 1,594.79 1,594.81 1,011.2K
17:46 1,595.00 1,595.18 1,594.69 1,594.69 1,116.4K
17:47 1,594.77 1,594.77 1,594.55 1,594.55 1,220.0K
17:48 1,594.31 1,594.40 1,594.25 1,594.25 1,664.3K
17:49 1,594.24 1,594.29 1,594.04 1,594.04 1,012.0K
17:50 1,594.53 1,594.69 1,594.32 1,594.32 1,715.2K
17:51 1,594.32 1,594.35 1,593.79 1,593.79 2,000.8K
17:52 1,593.79 1,593.94 1,593.79 1,593.94 1,007.7K
17:53 1,593.74 1,593.81 1,593.74 1,593.75 1,888.5K
17:54 1,594.01 1,594.01 1,593.60 1,593.78 2,066.3K
17:55 1,594.00 1,594.29 1,593.79 1,594.14 1,833.2K
17:56 1,594.58 1,594.58 1,594.38 1,594.38 2,907.3K
17:57 1,594.41 1,594.63 1,594.41 1,594.57 1,744.8K
17:58 1,594.21 1,594.21 1,594.10 1,594.20 1,690.0K
17:59 1,594.12 1,594.12 1,593.55 1,593.55 2,302.4K
18:00 1,593.64 1,593.90 1,593.41 1,593.41 5,511.1K
18:01 1,593.49 1,593.51 1,593.40 1,593.44 1,709.5K
18:02 1,593.66 1,593.94 1,593.66 1,593.78 3,070.4K
18:03 1,593.80 1,594.27 1,593.72 1,594.27 3,858.6K
18:04 1,593.85 1,594.40 1,593.85 1,594.24 1,537.7K
18:05 1,594.09 1,594.12 1,593.96 1,594.12 1,793.1K
18:06 1,594.19 1,594.19 1,593.88 1,594.02 1,968.8K
18:07 1,593.77 1,593.91 1,593.77 1,593.91 2,820.1K
18:08 1,593.69 1,594.47 1,593.69 1,594.47 2,594.9K
18:09 1,594.00 1,594.48 1,594.00 1,594.48 2,144.3K
18:10 1,594.21 1,594.21 1,593.76 1,593.76 3,535.1K
18:11 1,593.87 1,594.59 1,593.87 1,594.46 2,532.4K
18:12 1,594.22 1,594.22 1,593.65 1,593.65 2,950.4K
18:13 1,593.61 1,593.61 1,593.47 1,593.49 2,174.8K
18:14 1,593.50 1,593.58 1,593.50 1,593.58 1,727.3K
18:15 1,593.58 1,594.20 1,593.58 1,594.06 3,737.8K
18:16 1,593.82 1,594.35 1,593.82 1,594.28 2,937.2K
18:17 1,594.69 1,594.98 1,594.62 1,594.98 3,734.3K
18:18 1,595.00 1,595.62 1,594.83 1,595.62 7,421.6K
18:19 1,595.42 1,595.71 1,595.42 1,595.60 4,432.8K
18:20 1,595.56 1,596.01 1,595.20 1,595.20 3,589.7K
18:21 1,595.76 1,595.77 1,595.23 1,595.77 3,889.1K
18:22 1,595.50 1,595.67 1,595.06 1,595.06 1,090.2K
18:23 1,595.59 1,595.63 1,595.34 1,595.35 3,177.2K
18:24 1,595.26 1,595.40 1,595.25 1,595.28 3,456.2K
18:25 1,595.25 1,596.02 1,595.25 1,595.62 3,044.1K
18:26 1,596.02 1,596.24 1,595.75 1,595.97 3,124.1K
18:27 1,596.52 1,596.54 1,596.38 1,596.45 1,660.6K
18:28 1,596.32 1,596.32 1,596.00 1,596.17 2,150.2K
18:29 1,595.77 1,595.89 1,595.77 1,595.89 2,386.0K
18:30 1,595.64 1,596.05 1,595.56 1,595.56 2,262.2K
18:31 1,595.85 1,596.68 1,595.85 1,596.68 6,592.5K
18:32 1,596.75 1,596.87 1,596.44 1,596.65 3,061.1K
18:33 1,596.39 1,596.80 1,596.39 1,596.54 3,254.6K
18:34 1,596.40 1,596.76 1,596.40 1,596.59 2,290.3K
18:35 1,596.58 1,596.96 1,596.58 1,596.96 6,465.2K
18:36 1,597.31 1,597.31 1,597.16 1,597.16 768.9K
18:37 1,597.10 1,597.22 1,597.08 1,597.22 1,786.6K
18:38 1,597.29 1,597.40 1,597.20 1,597.20 1,435.9K
18:39 1,597.16 1,597.23 1,596.94 1,597.16 3,317.8K
18:40 1,596.73 1,596.73 1,596.73 1,596.73 498.3K
18:51 1,594.84 1,594.84 1,594.84 1,594.84 21,871.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음