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 1,565.91 1,565.91 1,549.43 1,549.43 1,681.3K
09:51 1,549.75 1,549.75 1,548.75 1,549.08 2,719.1K
09:52 1,546.00 1,546.49 1,546.00 1,546.49 895.8K
09:53 1,546.51 1,546.51 1,545.05 1,545.05 297.6K
09:54 1,545.05 1,545.27 1,543.94 1,543.94 2,747.6K
09:55 1,544.09 1,544.09 1,543.74 1,543.78 1,647.2K
09:56 1,543.92 1,543.96 1,543.67 1,543.67 941.1K
09:57 1,543.62 1,544.24 1,543.62 1,544.24 713.7K
09:58 1,544.17 1,544.81 1,544.17 1,544.72 1,426.3K
09:59 1,544.66 1,544.66 1,544.48 1,544.48 1,185.0K
10:00 1,544.27 1,544.27 1,543.28 1,543.88 5,754.6K
10:01 1,543.49 1,543.49 1,541.83 1,541.83 6,911.8K
10:02 1,541.36 1,541.60 1,540.77 1,540.77 5,216.5K
10:03 1,540.74 1,540.74 1,540.26 1,540.26 5,671.2K
10:04 1,539.59 1,540.28 1,539.49 1,540.28 10,946.8K
10:05 1,540.99 1,542.35 1,540.99 1,542.35 6,648.7K
10:06 1,542.29 1,543.16 1,542.29 1,542.58 4,657.6K
10:07 1,542.40 1,542.74 1,542.11 1,542.11 2,741.1K
10:08 1,542.15 1,542.22 1,542.07 1,542.19 2,191.6K
10:09 1,541.99 1,542.31 1,541.99 1,542.19 3,474.1K
10:10 1,542.00 1,542.00 1,541.23 1,541.23 1,444.0K
10:11 1,541.01 1,542.18 1,541.01 1,542.18 3,945.5K
10:12 1,542.30 1,543.08 1,542.30 1,543.08 5,919.1K
10:13 1,543.35 1,543.35 1,543.11 1,543.11 4,754.6K
10:14 1,543.52 1,543.89 1,543.26 1,543.89 6,046.8K
10:15 1,544.07 1,544.31 1,544.06 1,544.22 2,358.9K
10:16 1,544.29 1,544.84 1,544.29 1,544.84 2,806.0K
10:17 1,544.96 1,544.96 1,544.69 1,544.95 4,516.2K
10:18 1,544.99 1,545.18 1,544.99 1,545.18 2,889.5K
10:19 1,545.47 1,546.59 1,545.47 1,546.59 5,274.1K
10:20 1,546.54 1,547.41 1,546.50 1,547.41 3,477.7K
10:21 1,547.67 1,547.67 1,546.81 1,546.81 2,823.4K
10:22 1,547.07 1,547.15 1,546.86 1,547.15 1,301.0K
10:23 1,545.93 1,546.56 1,545.93 1,546.18 2,645.7K
10:24 1,546.02 1,546.46 1,546.02 1,546.46 2,100.9K
10:25 1,546.55 1,546.55 1,545.85 1,546.28 3,831.7K
10:26 1,546.53 1,546.68 1,546.37 1,546.37 1,073.2K
10:27 1,546.23 1,546.29 1,545.71 1,545.71 965.5K
10:28 1,545.90 1,547.78 1,545.90 1,547.78 4,207.8K
10:29 1,548.26 1,548.66 1,548.26 1,548.59 6,036.0K
10:30 1,548.42 1,548.42 1,547.90 1,547.90 2,570.5K
10:31 1,548.30 1,548.46 1,548.26 1,548.26 1,661.9K
10:32 1,548.37 1,548.37 1,547.68 1,547.96 2,090.8K
10:33 1,548.54 1,549.62 1,548.54 1,549.62 2,086.7K
10:34 1,549.72 1,550.00 1,549.61 1,550.00 3,442.7K
10:35 1,550.09 1,550.09 1,549.88 1,550.03 959.7K
10:36 1,550.03 1,550.71 1,549.90 1,550.71 1,749.2K
10:37 1,550.70 1,551.06 1,550.37 1,550.73 8,663.8K
10:38 1,550.67 1,550.98 1,550.61 1,550.61 678.9K
10:39 1,550.89 1,550.89 1,550.63 1,550.79 637.1K
10:40 1,550.96 1,551.11 1,550.96 1,551.07 2,388.2K
10:41 1,551.11 1,551.11 1,550.78 1,550.78 1,834.3K
10:42 1,550.88 1,551.07 1,550.70 1,551.07 1,498.4K
10:43 1,551.34 1,551.46 1,551.34 1,551.46 4,696.7K
10:44 1,551.46 1,551.93 1,551.42 1,551.83 1,408.1K
10:45 1,551.83 1,551.86 1,551.71 1,551.71 2,375.5K
10:46 1,551.13 1,551.60 1,551.13 1,551.33 5,865.1K
10:47 1,551.00 1,551.00 1,550.29 1,550.29 2,994.2K
10:48 1,550.44 1,550.44 1,549.88 1,549.97 896.9K
10:49 1,549.94 1,550.15 1,549.94 1,550.11 3,278.6K
10:50 1,550.48 1,550.58 1,550.48 1,550.58 298.5K
10:51 1,550.53 1,550.68 1,550.38 1,550.38 537.3K
10:52 1,550.50 1,550.55 1,550.09 1,550.21 1,099.6K
10:53 1,550.21 1,550.78 1,550.21 1,550.78 4,230.7K
10:54 1,550.62 1,550.62 1,549.88 1,549.88 386.3K
10:55 1,550.02 1,550.70 1,550.02 1,550.57 617.8K
10:56 1,550.57 1,551.18 1,550.43 1,551.18 1,729.9K
10:57 1,551.11 1,551.85 1,551.11 1,551.85 401.6K
10:58 1,551.69 1,551.81 1,551.69 1,551.81 1,330.5K
10:59 1,551.63 1,552.24 1,551.63 1,552.24 3,957.8K
11:00 1,552.34 1,552.57 1,552.34 1,552.51 3,782.4K
11:01 1,552.90 1,553.16 1,552.66 1,553.16 6,110.2K
11:02 1,553.06 1,553.38 1,552.71 1,552.71 3,727.4K
11:03 1,553.12 1,553.13 1,552.60 1,552.60 3,648.8K
11:04 1,552.80 1,552.94 1,552.80 1,552.94 1,059.9K
11:05 1,553.09 1,553.21 1,552.99 1,553.21 714.9K
11:06 1,553.18 1,553.20 1,553.18 1,553.18 573.4K
11:07 1,553.19 1,553.42 1,553.19 1,553.37 639.2K
11:08 1,553.55 1,554.28 1,553.54 1,554.28 342.1K
11:09 1,554.19 1,554.77 1,554.19 1,554.77 2,131.1K
11:10 1,554.73 1,555.27 1,554.73 1,555.27 1,279.0K
11:11 1,555.24 1,555.65 1,555.24 1,555.65 2,283.0K
11:12 1,555.89 1,555.94 1,555.65 1,555.77 2,847.8K
11:13 1,555.79 1,555.79 1,554.84 1,555.55 12,606.7K
11:14 1,555.12 1,555.46 1,554.93 1,555.21 9,828.1K
11:15 1,555.40 1,555.40 1,554.96 1,554.96 2,141.1K
11:16 1,555.21 1,555.47 1,555.21 1,555.47 2,797.8K
11:17 1,555.61 1,556.01 1,555.47 1,556.01 5,218.9K
11:18 1,556.14 1,556.17 1,556.00 1,556.17 4,727.6K
11:19 1,556.16 1,557.17 1,556.16 1,557.17 5,125.1K
11:20 1,557.37 1,557.37 1,556.94 1,556.94 5,656.0K
11:21 1,556.89 1,556.89 1,556.67 1,556.67 3,867.2K
11:22 1,556.71 1,556.71 1,556.13 1,556.17 1,911.4K
11:23 1,555.99 1,556.32 1,555.83 1,556.32 2,598.0K
11:24 1,556.57 1,557.46 1,556.57 1,557.46 3,941.7K
11:25 1,558.16 1,558.16 1,557.59 1,557.59 4,937.1K
11:26 1,557.98 1,558.75 1,557.98 1,558.75 4,185.5K
11:27 1,558.68 1,558.90 1,558.63 1,558.73 7,804.4K
11:28 1,558.63 1,558.82 1,558.63 1,558.71 3,460.1K
11:29 1,558.73 1,559.00 1,558.68 1,558.68 1,250.2K
11:30 1,558.79 1,558.99 1,558.79 1,558.89 1,169.1K
11:31 1,559.00 1,559.48 1,559.00 1,559.48 1,042.1K
11:32 1,559.68 1,560.75 1,559.68 1,560.74 5,739.2K
11:33 1,561.19 1,561.28 1,560.96 1,561.28 5,126.1K
11:34 1,561.08 1,561.08 1,560.74 1,560.96 980.9K
11:35 1,560.77 1,561.25 1,560.77 1,561.10 3,851.0K
11:36 1,561.02 1,561.02 1,560.60 1,560.60 1,950.0K
11:37 1,561.16 1,561.35 1,561.16 1,561.19 1,912.6K
11:38 1,561.09 1,561.51 1,560.91 1,561.51 752.5K
11:39 1,561.45 1,561.86 1,561.45 1,561.86 5,709.5K
11:40 1,561.63 1,561.64 1,561.48 1,561.48 5,611.2K
11:41 1,560.87 1,561.06 1,560.51 1,560.51 1,995.9K
11:42 1,560.54 1,560.61 1,560.19 1,560.19 2,446.0K
11:43 1,559.65 1,559.65 1,559.01 1,559.01 3,381.9K
11:44 1,558.99 1,559.02 1,558.77 1,558.81 1,424.3K
11:45 1,558.84 1,559.28 1,558.84 1,559.28 1,105.5K
11:46 1,559.32 1,559.32 1,559.12 1,559.26 230.9K
11:47 1,559.55 1,559.78 1,558.98 1,558.98 3,642.2K
11:48 1,558.72 1,558.72 1,558.34 1,558.36 1,261.2K
11:49 1,558.64 1,558.80 1,558.52 1,558.80 3,178.3K
11:50 1,559.20 1,559.20 1,558.75 1,558.75 791.4K
11:51 1,558.28 1,558.28 1,557.93 1,558.08 1,609.2K
11:52 1,558.25 1,558.54 1,558.24 1,558.54 3,944.6K
11:53 1,558.34 1,558.35 1,558.14 1,558.14 3,780.7K
11:54 1,558.64 1,558.64 1,558.32 1,558.38 2,777.5K
11:55 1,558.30 1,559.19 1,558.30 1,559.19 1,022.2K
11:56 1,559.20 1,559.61 1,559.20 1,559.61 1,418.9K
11:57 1,559.65 1,560.14 1,559.58 1,560.14 1,075.1K
11:58 1,560.39 1,561.07 1,560.39 1,561.05 5,889.4K
11:59 1,561.15 1,561.27 1,561.00 1,561.27 1,223.6K
12:00 1,561.44 1,561.44 1,561.00 1,561.00 751.0K
12:01 1,560.78 1,560.78 1,560.37 1,560.37 2,180.8K
12:02 1,560.27 1,560.43 1,560.27 1,560.37 2,010.6K
12:03 1,560.40 1,560.49 1,559.73 1,559.73 2,300.2K
12:04 1,559.54 1,559.65 1,559.12 1,559.65 1,942.6K
12:05 1,559.73 1,559.75 1,559.67 1,559.75 497.9K
12:06 1,559.98 1,560.15 1,559.94 1,560.15 158.8K
12:07 1,560.19 1,560.47 1,560.19 1,560.44 1,508.4K
12:08 1,560.10 1,560.41 1,560.10 1,560.41 892.5K
12:09 1,560.36 1,560.36 1,560.24 1,560.30 447.3K
12:10 1,560.41 1,560.60 1,560.41 1,560.60 421.9K
12:11 1,560.60 1,560.60 1,559.44 1,559.44 4,484.8K
12:12 1,559.58 1,559.58 1,559.28 1,559.36 1,661.1K
12:13 1,559.33 1,559.64 1,559.33 1,559.56 817.4K
12:14 1,559.33 1,559.78 1,559.30 1,559.78 1,689.7K
12:15 1,559.44 1,560.00 1,559.44 1,560.00 1,726.9K
12:16 1,560.08 1,560.42 1,560.08 1,560.37 1,245.9K
12:17 1,560.29 1,560.29 1,560.04 1,560.28 866.2K
12:18 1,560.48 1,561.02 1,560.38 1,561.02 1,204.9K
12:19 1,560.86 1,561.19 1,560.78 1,561.19 5,820.2K
12:20 1,561.39 1,561.73 1,561.39 1,561.73 1,107.2K
12:21 1,561.68 1,561.92 1,561.58 1,561.58 4,558.9K
12:22 1,561.70 1,561.79 1,561.67 1,561.69 1,006.6K
12:23 1,561.29 1,561.62 1,561.29 1,561.62 1,911.4K
12:24 1,561.55 1,562.27 1,561.55 1,562.27 3,019.3K
12:25 1,561.15 1,561.15 1,560.35 1,560.35 3,256.5K
12:26 1,560.45 1,560.62 1,560.42 1,560.42 1,277.6K
12:27 1,560.05 1,560.05 1,559.91 1,559.94 841.3K
12:28 1,559.78 1,559.78 1,558.95 1,558.95 5,210.1K
12:29 1,559.03 1,559.16 1,559.03 1,559.03 904.1K
12:30 1,559.04 1,559.04 1,558.86 1,558.86 615.3K
12:31 1,558.81 1,559.14 1,558.81 1,559.14 931.8K
12:32 1,559.64 1,559.80 1,559.64 1,559.76 923.3K
12:33 1,559.91 1,560.18 1,559.91 1,560.18 852.5K
12:34 1,560.69 1,561.55 1,560.69 1,561.55 4,547.1K
12:35 1,560.96 1,561.20 1,560.84 1,560.90 5,334.3K
12:36 1,560.89 1,561.17 1,560.78 1,561.17 395.5K
12:37 1,561.03 1,561.47 1,561.03 1,561.47 647.9K
12:38 1,561.25 1,561.25 1,560.80 1,560.80 699.2K
12:39 1,560.80 1,560.80 1,560.33 1,560.46 1,925.9K
12:40 1,560.51 1,561.04 1,560.51 1,560.98 129.1K
12:41 1,560.49 1,560.67 1,560.34 1,560.67 899.9K
12:42 1,560.59 1,560.66 1,560.26 1,560.66 968.2K
12:43 1,560.71 1,560.93 1,560.71 1,560.84 1,190.9K
12:44 1,560.93 1,561.31 1,560.81 1,561.31 2,737.6K
12:45 1,561.41 1,561.66 1,561.41 1,561.48 911.3K
12:46 1,561.65 1,562.00 1,561.50 1,562.00 317.5K
12:47 1,562.07 1,562.07 1,561.95 1,562.02 424.2K
12:48 1,561.87 1,561.96 1,561.34 1,561.34 2,993.0K
12:49 1,561.30 1,561.50 1,561.30 1,561.50 1,094.9K
12:50 1,561.47 1,561.58 1,561.37 1,561.44 1,145.6K
12:51 1,561.32 1,561.50 1,561.20 1,561.41 1,383.9K
12:52 1,561.45 1,561.64 1,561.45 1,561.59 778.8K
12:53 1,561.52 1,561.77 1,561.52 1,561.59 980.7K
12:54 1,561.71 1,561.95 1,561.56 1,561.95 1,407.3K
12:55 1,561.95 1,561.95 1,561.70 1,561.74 1,095.9K
12:56 1,562.13 1,562.13 1,561.02 1,561.02 2,504.7K
12:57 1,560.80 1,560.80 1,560.57 1,560.57 618.6K
12:58 1,560.63 1,560.63 1,560.48 1,560.62 352.5K
12:59 1,560.55 1,560.64 1,560.48 1,560.48 584.7K
13:00 1,560.44 1,560.61 1,560.44 1,560.61 879.3K
13:01 1,560.57 1,560.60 1,560.41 1,560.41 224.2K
13:02 1,560.35 1,560.35 1,560.26 1,560.26 3,611.0K
13:03 1,560.34 1,560.34 1,559.90 1,559.90 1,048.4K
13:04 1,559.89 1,560.13 1,559.83 1,559.83 1,216.9K
13:05 1,559.77 1,560.08 1,559.77 1,559.95 248.1K
13:06 1,559.77 1,559.83 1,559.48 1,559.49 1,284.9K
13:07 1,559.25 1,559.33 1,559.19 1,559.19 663.3K
13:08 1,559.20 1,559.20 1,559.12 1,559.12 619.1K
13:09 1,559.15 1,559.34 1,559.15 1,559.30 445.3K
13:10 1,559.37 1,559.39 1,559.31 1,559.31 573.2K
13:11 1,559.26 1,559.43 1,559.26 1,559.43 501.6K
13:12 1,559.31 1,559.69 1,559.31 1,559.69 893.3K
13:13 1,559.77 1,559.77 1,559.58 1,559.58 652.3K
13:14 1,559.38 1,559.38 1,559.07 1,559.07 938.8K
13:15 1,558.97 1,559.13 1,558.79 1,559.13 649.5K
13:16 1,558.58 1,558.58 1,558.52 1,558.52 2,308.8K
13:17 1,558.51 1,558.68 1,558.51 1,558.65 248.8K
13:18 1,558.77 1,558.82 1,558.75 1,558.75 1,811.9K
13:19 1,558.60 1,558.78 1,558.46 1,558.78 1,941.7K
13:20 1,558.79 1,558.80 1,558.72 1,558.72 197.3K
13:21 1,558.92 1,558.93 1,558.89 1,558.93 895.3K
13:22 1,559.05 1,559.25 1,558.94 1,559.25 1,201.4K
13:23 1,559.21 1,559.41 1,559.21 1,559.23 1,224.3K
13:24 1,559.40 1,559.48 1,559.14 1,559.14 1,933.6K
13:25 1,559.14 1,559.24 1,559.13 1,559.24 1,121.1K
13:26 1,559.25 1,559.61 1,559.25 1,559.61 1,408.0K
13:27 1,559.48 1,559.73 1,559.36 1,559.39 2,086.5K
13:28 1,559.35 1,559.35 1,558.82 1,558.86 1,454.2K
13:29 1,558.94 1,559.63 1,558.94 1,559.47 2,206.2K
13:30 1,559.39 1,559.45 1,559.32 1,559.32 889.3K
13:31 1,559.31 1,559.83 1,559.31 1,559.83 1,610.3K
13:32 1,559.68 1,559.68 1,559.49 1,559.62 2,119.0K
13:33 1,559.78 1,559.78 1,559.06 1,559.06 2,827.5K
13:34 1,559.02 1,559.18 1,558.78 1,558.78 630.6K
13:35 1,558.70 1,558.70 1,558.24 1,558.24 2,784.7K
13:36 1,557.66 1,557.83 1,557.66 1,557.83 7,427.1K
13:37 1,557.82 1,558.46 1,557.82 1,558.46 324.9K
13:38 1,558.71 1,558.93 1,558.26 1,558.71 1,104.1K
13:39 1,558.75 1,558.75 1,558.57 1,558.59 354.1K
13:40 1,558.36 1,558.71 1,558.36 1,558.71 329.3K
13:41 1,558.43 1,558.72 1,558.43 1,558.72 829.9K
13:42 1,558.49 1,559.28 1,558.49 1,559.28 1,092.3K
13:43 1,559.58 1,560.53 1,559.58 1,560.53 1,238.3K
13:44 1,560.45 1,560.48 1,560.45 1,560.46 370.2K
13:45 1,560.39 1,560.59 1,560.39 1,560.57 331.3K
13:46 1,560.62 1,560.84 1,560.62 1,560.84 1,097.2K
13:47 1,560.47 1,560.67 1,560.39 1,560.39 911.8K
13:48 1,560.43 1,560.62 1,560.43 1,560.58 1,151.1K
13:49 1,560.66 1,560.81 1,560.66 1,560.76 464.2K
13:50 1,560.85 1,560.86 1,560.38 1,560.38 1,361.7K
13:51 1,560.29 1,560.29 1,560.02 1,560.20 440.7K
13:52 1,560.44 1,560.53 1,560.11 1,560.11 234.5K
13:53 1,560.38 1,560.60 1,560.38 1,560.60 157.5K
13:54 1,560.31 1,560.43 1,560.11 1,560.11 430.7K
13:55 1,560.07 1,560.07 1,559.95 1,559.96 357.9K
13:56 1,559.94 1,560.00 1,559.72 1,559.72 994.8K
13:57 1,559.80 1,559.81 1,559.75 1,559.81 340.0K
13:58 1,559.83 1,559.87 1,559.74 1,559.74 1,057.6K
13:59 1,559.81 1,559.81 1,559.65 1,559.77 251.4K
14:00 1,559.56 1,559.56 1,559.26 1,559.33 701.8K
14:01 1,559.47 1,559.47 1,559.18 1,559.18 1,089.7K
14:02 1,558.17 1,558.17 1,557.32 1,557.32 2,973.3K
14:03 1,557.33 1,557.33 1,556.76 1,556.76 4,496.7K
14:04 1,556.59 1,556.78 1,556.59 1,556.78 344.7K
14:05 1,556.77 1,556.77 1,556.66 1,556.69 423.2K
14:06 1,556.81 1,556.96 1,556.77 1,556.96 4,866.2K
14:07 1,557.16 1,557.24 1,557.16 1,557.22 324.4K
14:08 1,557.12 1,557.49 1,557.07 1,557.44 1,053.6K
14:09 1,557.59 1,557.79 1,557.59 1,557.79 907.0K
14:10 1,557.32 1,557.38 1,557.32 1,557.38 687.3K
14:11 1,557.56 1,557.79 1,557.56 1,557.79 438.4K
14:12 1,557.83 1,558.03 1,557.83 1,558.00 315.4K
14:13 1,558.20 1,558.86 1,558.20 1,558.86 1,533.8K
14:14 1,558.81 1,558.94 1,558.81 1,558.86 1,348.6K
14:15 1,558.95 1,559.00 1,558.84 1,559.00 523.0K
14:16 1,559.04 1,559.08 1,558.80 1,559.08 1,601.6K
14:17 1,559.14 1,559.14 1,559.03 1,559.03 465.7K
14:18 1,559.23 1,559.71 1,559.23 1,559.71 1,266.9K
14:19 1,559.86 1,560.19 1,559.86 1,560.18 1,159.5K
14:20 1,560.46 1,561.02 1,560.46 1,560.97 1,792.5K
14:21 1,560.87 1,560.98 1,560.69 1,560.69 704.4K
14:22 1,560.79 1,560.79 1,559.69 1,559.69 627.1K
14:23 1,559.96 1,559.96 1,559.53 1,559.53 337.6K
14:24 1,559.47 1,559.51 1,559.37 1,559.37 597.1K
14:25 1,559.64 1,559.95 1,559.64 1,559.67 2,146.1K
14:26 1,559.63 1,559.63 1,559.01 1,559.01 1,309.6K
14:27 1,558.86 1,559.07 1,558.86 1,558.87 1,739.9K
14:28 1,558.81 1,558.81 1,558.73 1,558.77 431.8K
14:29 1,558.81 1,558.81 1,558.52 1,558.52 347.6K
14:30 1,558.64 1,559.00 1,558.64 1,558.92 1,095.2K
14:31 1,559.09 1,559.65 1,559.09 1,559.65 871.6K
14:32 1,559.54 1,559.61 1,559.54 1,559.60 1,547.4K
14:33 1,559.82 1,559.82 1,559.67 1,559.67 112.3K
14:34 1,559.45 1,559.45 1,559.12 1,559.12 399.5K
14:35 1,559.16 1,559.44 1,559.16 1,559.32 398.5K
14:36 1,559.62 1,559.74 1,559.62 1,559.63 176.0K
14:37 1,559.43 1,559.66 1,559.43 1,559.60 458.7K
14:38 1,559.64 1,559.64 1,559.05 1,559.05 303.3K
14:39 1,559.09 1,559.12 1,559.06 1,559.06 376.3K
14:40 1,559.12 1,559.37 1,559.12 1,559.28 351.5K
14:41 1,559.24 1,559.61 1,559.24 1,559.60 134.4K
14:42 1,559.64 1,559.64 1,559.52 1,559.61 224.9K
14:43 1,559.47 1,559.87 1,559.47 1,559.87 164.7K
14:44 1,559.70 1,559.70 1,559.59 1,559.59 233.5K
14:45 1,559.51 1,559.71 1,559.51 1,559.71 2,446.1K
14:46 1,559.71 1,560.03 1,559.58 1,560.03 3,074.2K
14:47 1,560.38 1,560.52 1,560.37 1,560.52 2,356.4K
14:48 1,560.52 1,560.63 1,560.52 1,560.63 3,410.4K
14:49 1,561.11 1,561.23 1,561.11 1,561.22 1,946.2K
14:50 1,561.45 1,561.74 1,561.45 1,561.51 1,067.2K
14:51 1,561.38 1,561.60 1,561.38 1,561.54 345.6K
14:52 1,561.90 1,562.03 1,561.90 1,562.03 204.1K
14:53 1,561.91 1,562.20 1,561.91 1,562.20 4,083.5K
14:54 1,562.39 1,562.39 1,562.19 1,562.34 1,108.3K
14:55 1,562.35 1,563.17 1,562.35 1,563.17 3,773.1K
14:56 1,563.11 1,563.56 1,563.09 1,563.56 4,257.4K
14:57 1,563.48 1,564.06 1,563.48 1,564.05 4,978.7K
14:58 1,564.15 1,564.66 1,564.15 1,564.66 5,405.1K
14:59 1,564.33 1,565.10 1,564.33 1,565.10 2,551.2K
15:00 1,564.43 1,564.60 1,564.35 1,564.44 3,371.5K
15:01 1,564.34 1,564.52 1,564.26 1,564.29 512.7K
15:02 1,564.33 1,564.44 1,564.19 1,564.44 1,404.3K
15:03 1,564.31 1,564.77 1,564.31 1,564.77 2,238.3K
15:04 1,564.57 1,564.80 1,564.57 1,564.74 783.4K
15:05 1,564.61 1,564.61 1,564.31 1,564.35 1,005.8K
15:06 1,564.52 1,565.15 1,564.52 1,565.15 1,076.8K
15:07 1,565.25 1,565.64 1,565.25 1,565.64 1,714.2K
15:08 1,565.76 1,565.88 1,565.76 1,565.80 1,301.3K
15:09 1,565.76 1,566.05 1,565.76 1,566.05 983.0K
15:10 1,566.16 1,566.16 1,565.97 1,565.97 401.1K
15:11 1,565.96 1,566.26 1,565.96 1,566.26 609.0K
15:12 1,566.08 1,566.14 1,566.08 1,566.09 1,028.1K
15:13 1,566.15 1,566.29 1,566.04 1,566.24 1,167.1K
15:14 1,566.30 1,566.51 1,566.30 1,566.32 636.9K
15:15 1,566.40 1,566.56 1,566.36 1,566.56 270.7K
15:16 1,566.61 1,566.65 1,566.57 1,566.57 516.5K
15:17 1,566.58 1,566.91 1,566.58 1,566.91 969.5K
15:18 1,567.11 1,567.19 1,567.11 1,567.15 4,571.7K
15:19 1,567.02 1,567.11 1,566.61 1,566.61 1,006.7K
15:20 1,566.65 1,566.88 1,566.65 1,566.77 1,236.9K
15:21 1,566.65 1,566.77 1,566.65 1,566.77 863.8K
15:22 1,566.79 1,566.94 1,566.78 1,566.78 534.7K
15:23 1,566.84 1,566.84 1,566.49 1,566.49 2,337.5K
15:24 1,566.48 1,566.48 1,566.11 1,566.11 646.1K
15:25 1,566.23 1,566.25 1,565.92 1,565.92 1,988.5K
15:26 1,565.96 1,565.96 1,565.54 1,565.54 1,458.0K
15:27 1,565.44 1,565.60 1,565.30 1,565.60 867.3K
15:28 1,565.40 1,565.42 1,565.31 1,565.42 1,887.9K
15:29 1,565.32 1,565.32 1,565.22 1,565.31 520.4K
15:30 1,565.27 1,565.45 1,565.27 1,565.41 831.3K
15:31 1,565.28 1,566.14 1,565.28 1,566.14 1,705.2K
15:32 1,566.14 1,567.57 1,566.13 1,567.57 8,196.2K
15:33 1,567.61 1,567.83 1,567.57 1,567.83 967.6K
15:34 1,567.98 1,568.19 1,567.73 1,568.19 3,987.0K
15:35 1,568.19 1,568.58 1,568.19 1,568.42 1,463.7K
15:36 1,568.62 1,568.68 1,568.40 1,568.40 1,305.2K
15:37 1,568.42 1,568.42 1,567.77 1,567.86 977.1K
15:38 1,567.37 1,567.49 1,567.32 1,567.32 1,545.8K
15:39 1,567.06 1,567.61 1,567.06 1,567.61 204.6K
15:40 1,567.60 1,567.65 1,567.22 1,567.22 910.6K
15:41 1,567.06 1,567.15 1,567.05 1,567.05 601.8K
15:42 1,567.06 1,567.14 1,566.71 1,566.71 3,648.2K
15:43 1,566.51 1,566.90 1,566.51 1,566.90 3,611.9K
15:44 1,566.90 1,567.39 1,566.90 1,567.06 1,517.9K
15:45 1,567.14 1,567.22 1,566.94 1,566.98 3,683.3K
15:46 1,566.90 1,566.90 1,566.63 1,566.63 719.4K
15:47 1,566.46 1,566.74 1,566.46 1,566.67 2,222.2K
15:48 1,566.68 1,566.84 1,566.68 1,566.72 470.7K
15:49 1,566.80 1,566.96 1,566.80 1,566.95 873.5K
15:50 1,566.73 1,566.75 1,566.65 1,566.65 1,086.6K
15:51 1,566.73 1,566.73 1,565.79 1,565.79 2,151.9K
15:52 1,565.62 1,565.76 1,565.48 1,565.61 1,997.1K
15:53 1,565.93 1,565.93 1,565.68 1,565.83 2,031.8K
15:54 1,565.88 1,566.38 1,565.88 1,566.38 378.2K
15:55 1,566.53 1,566.81 1,566.32 1,566.81 952.3K
15:56 1,566.79 1,566.79 1,566.60 1,566.60 3,045.5K
15:57 1,566.50 1,567.04 1,566.50 1,566.91 1,727.3K
15:58 1,566.65 1,567.31 1,566.65 1,567.31 6,236.9K
15:59 1,567.47 1,567.47 1,567.02 1,567.02 1,106.1K
16:00 1,566.93 1,566.93 1,563.86 1,563.86 4,806.6K
16:01 1,564.13 1,565.46 1,564.07 1,565.46 5,034.9K
16:02 1,565.34 1,566.83 1,565.34 1,566.83 2,428.3K
16:03 1,567.42 1,568.60 1,567.42 1,568.60 2,068.7K
16:04 1,569.44 1,570.07 1,569.44 1,570.07 8,586.9K
16:05 1,569.58 1,569.81 1,569.58 1,569.81 2,238.7K
16:06 1,569.98 1,570.05 1,569.35 1,569.35 1,772.0K
16:07 1,569.39 1,569.39 1,568.97 1,568.97 3,889.8K
16:08 1,569.45 1,569.45 1,568.29 1,568.29 1,877.9K
16:09 1,568.29 1,568.62 1,568.29 1,568.62 533.5K
16:10 1,568.44 1,568.70 1,568.34 1,568.70 1,127.3K
16:11 1,568.68 1,569.19 1,568.68 1,569.19 1,118.8K
16:12 1,569.11 1,569.48 1,569.11 1,569.48 1,258.0K
16:13 1,569.48 1,569.72 1,569.48 1,569.72 3,028.0K
16:14 1,569.66 1,569.75 1,569.50 1,569.75 946.2K
16:15 1,569.90 1,569.90 1,569.71 1,569.75 3,391.0K
16:16 1,569.59 1,569.64 1,569.47 1,569.47 1,268.0K
16:17 1,569.74 1,569.97 1,569.74 1,569.74 755.0K
16:18 1,569.49 1,569.90 1,568.87 1,568.87 1,073.6K
16:19 1,569.00 1,569.39 1,569.00 1,569.39 1,976.1K
16:20 1,569.53 1,570.64 1,569.53 1,570.64 1,816.2K
16:21 1,570.34 1,570.64 1,570.29 1,570.29 3,719.0K
16:22 1,570.29 1,571.04 1,570.29 1,570.95 1,987.2K
16:23 1,570.82 1,571.50 1,570.82 1,571.37 4,275.1K
16:24 1,571.45 1,572.34 1,571.45 1,571.98 2,789.4K
16:25 1,571.96 1,572.21 1,571.96 1,572.01 2,043.8K
16:26 1,571.89 1,571.89 1,571.67 1,571.67 1,950.7K
16:27 1,571.54 1,571.95 1,571.54 1,571.95 1,235.8K
16:28 1,572.77 1,573.42 1,572.77 1,573.42 14,493.3K
16:29 1,573.11 1,574.69 1,573.11 1,574.69 7,006.5K
16:30 1,574.63 1,574.63 1,574.53 1,574.60 7,899.8K
16:31 1,574.60 1,574.60 1,573.86 1,574.27 6,012.0K
16:32 1,574.19 1,574.49 1,574.19 1,574.49 306.1K
16:33 1,574.43 1,574.60 1,574.12 1,574.60 2,209.2K
16:34 1,573.98 1,574.05 1,573.70 1,573.70 2,404.9K
16:35 1,573.76 1,573.76 1,572.95 1,572.95 2,125.0K
16:36 1,572.95 1,573.07 1,572.91 1,573.00 2,344.1K
16:37 1,572.84 1,573.06 1,572.62 1,573.06 2,068.1K
16:38 1,573.16 1,573.26 1,572.90 1,572.90 1,968.5K
16:39 1,572.90 1,573.47 1,572.76 1,573.47 1,773.2K
16:40 1,572.58 1,572.58 1,572.19 1,572.44 4,030.2K
16:41 1,572.67 1,572.79 1,572.67 1,572.78 963.8K
16:42 1,572.82 1,573.67 1,572.82 1,573.58 3,168.6K
16:43 1,573.76 1,574.19 1,573.76 1,574.19 795.9K
16:44 1,573.96 1,573.97 1,573.92 1,573.92 2,308.5K
16:45 1,573.90 1,574.23 1,573.90 1,573.98 1,939.3K
16:46 1,574.12 1,574.28 1,574.09 1,574.28 1,488.5K
16:47 1,574.32 1,574.60 1,574.32 1,574.36 2,390.1K
16:48 1,574.49 1,574.51 1,574.32 1,574.32 708.0K
16:49 1,574.11 1,574.35 1,574.11 1,574.27 598.1K
16:50 1,574.27 1,574.32 1,574.16 1,574.16 1,665.8K
16:51 1,574.16 1,574.16 1,574.07 1,574.07 1,017.9K
16:52 1,574.08 1,574.52 1,574.08 1,574.52 1,357.7K
16:53 1,574.45 1,574.49 1,574.16 1,574.16 636.2K
16:54 1,574.34 1,574.34 1,573.96 1,573.96 330.5K
16:55 1,574.02 1,574.25 1,574.00 1,574.25 397.1K
16:56 1,574.11 1,574.46 1,574.11 1,574.16 507.3K
16:57 1,574.15 1,574.25 1,574.05 1,574.22 434.0K
16:58 1,573.97 1,574.18 1,573.86 1,574.18 1,173.5K
16:59 1,574.01 1,574.01 1,573.76 1,573.88 1,379.2K
17:00 1,573.99 1,574.45 1,573.99 1,574.36 603.1K
17:01 1,574.69 1,574.69 1,574.27 1,574.27 413.3K
17:02 1,574.09 1,574.19 1,573.55 1,574.19 4,210.1K
17:03 1,574.34 1,574.34 1,574.07 1,574.07 921.9K
17:04 1,574.16 1,574.29 1,574.16 1,574.24 980.9K
17:05 1,574.36 1,574.49 1,574.34 1,574.36 953.9K
17:06 1,574.42 1,574.42 1,574.05 1,574.05 1,404.6K
17:07 1,573.91 1,574.90 1,573.91 1,574.90 3,382.2K
17:08 1,575.25 1,575.27 1,575.07 1,575.15 1,039.9K
17:09 1,575.41 1,575.72 1,575.12 1,575.72 2,368.4K
17:10 1,575.71 1,575.88 1,575.62 1,575.62 303.8K
17:11 1,575.72 1,575.75 1,575.46 1,575.46 382.7K
17:12 1,575.36 1,575.67 1,575.16 1,575.16 3,018.8K
17:13 1,575.16 1,575.26 1,575.08 1,575.26 563.7K
17:14 1,575.36 1,575.36 1,575.28 1,575.29 1,009.5K
17:15 1,575.14 1,575.26 1,575.14 1,575.17 2,057.9K
17:16 1,575.04 1,577.58 1,575.04 1,577.58 6,867.2K
17:17 1,577.32 1,577.80 1,577.20 1,577.80 3,310.7K
17:18 1,577.72 1,577.83 1,577.72 1,577.82 903.8K
17:19 1,577.80 1,578.98 1,577.80 1,578.98 4,392.1K
17:20 1,577.69 1,578.18 1,577.43 1,578.18 4,146.1K
17:21 1,580.16 1,580.16 1,579.60 1,580.04 8,346.7K
17:22 1,580.11 1,580.62 1,580.08 1,580.62 5,166.5K
17:23 1,580.91 1,581.91 1,580.91 1,581.91 4,665.4K
17:24 1,582.42 1,582.95 1,582.42 1,582.95 4,366.8K
17:25 1,583.02 1,583.52 1,582.94 1,583.17 4,297.7K
17:26 1,583.59 1,585.12 1,583.59 1,585.12 7,235.6K
17:27 1,585.68 1,586.31 1,585.68 1,586.31 10,726.5K
17:28 1,585.72 1,588.40 1,585.48 1,588.40 12,007.5K
17:29 1,589.74 1,589.74 1,588.06 1,588.15 14,689.9K
17:30 1,588.24 1,589.30 1,588.24 1,588.73 9,765.7K
17:31 1,588.78 1,588.88 1,588.66 1,588.75 8,243.9K
17:32 1,589.33 1,592.24 1,589.33 1,592.24 10,452.7K
17:33 1,592.34 1,594.77 1,592.34 1,594.77 22,937.9K
17:34 1,594.61 1,598.51 1,594.61 1,598.51 39,576.3K
17:35 1,598.99 1,599.11 1,598.53 1,599.03 18,490.6K
17:36 1,599.01 1,599.01 1,594.94 1,595.04 28,561.5K
17:37 1,595.15 1,596.73 1,594.81 1,596.73 18,509.9K
17:38 1,597.77 1,598.79 1,597.37 1,598.79 22,962.4K
17:39 1,597.87 1,597.87 1,597.57 1,597.63 6,957.7K
17:40 1,597.41 1,597.43 1,596.56 1,596.56 7,222.4K
17:41 1,596.50 1,596.68 1,596.43 1,596.43 10,355.7K
17:42 1,596.17 1,596.99 1,596.17 1,596.99 9,276.9K
17:43 1,597.67 1,599.27 1,597.67 1,598.82 26,215.1K
17:44 1,598.72 1,598.81 1,597.97 1,598.81 11,827.0K
17:45 1,598.51 1,599.71 1,598.51 1,599.71 11,620.5K
17:46 1,599.46 1,599.90 1,599.25 1,599.90 3,401.1K
17:47 1,600.45 1,600.45 1,599.88 1,599.88 6,511.3K
17:48 1,599.62 1,600.37 1,599.62 1,599.98 3,797.4K
17:49 1,599.88 1,599.99 1,599.82 1,599.89 9,482.8K
17:50 1,599.77 1,599.90 1,599.22 1,599.28 7,245.4K
17:51 1,599.75 1,600.37 1,599.75 1,600.37 9,579.9K
17:52 1,600.22 1,601.20 1,600.22 1,601.20 7,637.8K
17:53 1,601.49 1,601.49 1,601.21 1,601.21 4,615.1K
17:54 1,601.47 1,603.17 1,601.47 1,603.17 11,731.4K
17:55 1,603.68 1,603.75 1,602.39 1,602.39 11,435.6K
17:56 1,601.36 1,601.64 1,601.21 1,601.21 6,179.8K
17:57 1,600.47 1,601.57 1,600.47 1,601.57 5,691.0K
17:58 1,602.11 1,603.29 1,602.11 1,603.03 5,121.6K
17:59 1,603.67 1,603.85 1,603.51 1,603.82 8,557.7K
18:00 1,603.80 1,603.80 1,602.61 1,602.61 10,073.0K
18:01 1,602.40 1,602.40 1,602.21 1,602.21 5,330.7K
18:02 1,602.15 1,602.15 1,601.96 1,602.10 3,828.3K
18:03 1,601.73 1,601.96 1,600.66 1,600.66 10,602.0K
18:04 1,600.55 1,600.85 1,600.19 1,600.85 3,476.3K
18:05 1,600.44 1,600.44 1,600.02 1,600.02 4,146.5K
18:06 1,600.42 1,600.47 1,600.33 1,600.33 2,164.2K
18:07 1,600.10 1,600.10 1,599.64 1,599.74 3,562.7K
18:08 1,600.27 1,600.27 1,598.71 1,598.71 4,224.4K
18:09 1,599.30 1,599.30 1,598.35 1,598.35 3,676.9K
18:10 1,598.45 1,598.45 1,597.52 1,597.52 7,410.7K
18:11 1,597.97 1,597.97 1,597.09 1,597.09 4,589.3K
18:12 1,597.66 1,597.66 1,596.93 1,597.06 3,433.8K
18:13 1,597.37 1,597.37 1,596.93 1,596.93 4,085.7K
18:14 1,597.18 1,597.54 1,597.18 1,597.54 4,756.8K
18:15 1,597.40 1,597.80 1,597.40 1,597.64 2,175.3K
18:16 1,597.74 1,597.96 1,597.74 1,597.90 514.6K
18:17 1,598.09 1,598.69 1,597.94 1,598.69 5,372.6K
18:18 1,598.59 1,598.59 1,598.31 1,598.31 2,234.6K
18:19 1,598.34 1,599.33 1,597.34 1,597.34 9,828.3K
18:20 1,597.40 1,597.40 1,596.67 1,597.30 8,094.7K
18:21 1,596.39 1,596.39 1,595.80 1,595.94 9,009.6K
18:22 1,595.94 1,596.84 1,595.94 1,596.45 10,583.4K
18:23 1,597.15 1,598.02 1,597.15 1,598.02 4,717.2K
18:24 1,598.15 1,598.15 1,597.71 1,597.71 6,722.2K
18:25 1,598.05 1,598.05 1,597.28 1,597.28 6,627.3K
18:26 1,598.05 1,598.05 1,597.50 1,597.78 2,335.3K
18:27 1,597.06 1,598.02 1,597.06 1,597.96 3,591.5K
18:28 1,598.39 1,598.39 1,597.42 1,597.42 1,064.1K
18:29 1,597.88 1,598.45 1,597.88 1,598.05 868.2K
18:30 1,597.83 1,597.83 1,596.66 1,596.66 3,621.7K
18:31 1,597.11 1,597.32 1,597.11 1,597.24 1,872.1K
18:32 1,597.23 1,597.23 1,596.84 1,596.84 1,328.4K
18:33 1,596.51 1,596.51 1,595.79 1,596.06 1,818.4K
18:34 1,596.33 1,596.33 1,595.69 1,595.69 1,072.8K
18:35 1,595.83 1,595.83 1,595.39 1,595.41 3,432.3K
18:36 1,595.67 1,595.77 1,595.40 1,595.40 3,280.6K
18:37 1,595.52 1,595.52 1,595.17 1,595.50 576.6K
18:38 1,595.53 1,595.61 1,595.18 1,595.18 1,456.1K
18:39 1,595.43 1,595.43 1,594.85 1,595.14 953.2K
18:40 1,595.13 1,595.13 1,595.13 1,595.13 401.2K
18:51 1,594.62 1,594.62 1,594.62 1,594.62 3,062.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음