MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ 러시아 연방 →
1,372.73
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,587.64 1,601.47 1,587.64 1,601.47 196.6K
09:51 1,600.90 1,601.47 1,600.73 1,600.81 1,273.4K
09:52 1,600.57 1,600.73 1,599.77 1,599.77 667.4K
09:53 1,599.28 1,600.60 1,599.28 1,600.60 944.7K
09:54 1,600.60 1,600.60 1,600.11 1,600.44 335.5K
09:55 1,600.28 1,601.72 1,600.26 1,600.55 2,988.3K
09:56 1,601.14 1,601.14 1,600.49 1,600.49 519.7K
09:57 1,601.46 1,601.46 1,601.12 1,601.12 701.8K
09:58 1,601.61 1,601.97 1,601.17 1,601.17 962.6K
09:59 1,601.25 1,601.25 1,600.73 1,600.73 168.7K
10:00 1,600.24 1,603.47 1,600.24 1,603.47 3,622.3K
10:01 1,603.57 1,603.57 1,601.23 1,601.23 3,207.3K
10:02 1,601.02 1,601.02 1,599.68 1,599.68 3,720.9K
10:03 1,599.31 1,599.31 1,598.55 1,598.58 4,264.5K
10:04 1,599.57 1,599.84 1,599.41 1,599.84 3,609.0K
10:05 1,599.97 1,601.64 1,599.81 1,601.64 3,819.7K
10:06 1,601.07 1,601.98 1,601.07 1,601.98 3,785.2K
10:07 1,601.76 1,602.04 1,601.53 1,602.04 475.6K
10:08 1,601.73 1,602.61 1,601.73 1,602.60 1,619.0K
10:09 1,602.60 1,602.60 1,601.65 1,601.65 306.6K
10:10 1,601.57 1,601.57 1,601.13 1,601.14 738.7K
10:11 1,601.37 1,601.70 1,601.13 1,601.13 360.0K
10:12 1,601.33 1,601.33 1,600.09 1,600.09 549.1K
10:13 1,599.78 1,600.56 1,599.78 1,600.56 817.0K
10:14 1,600.87 1,600.87 1,600.24 1,600.24 2,128.1K
10:15 1,599.91 1,600.47 1,599.91 1,600.33 140.4K
10:16 1,600.33 1,601.30 1,600.33 1,601.30 2,135.0K
10:17 1,601.21 1,601.22 1,600.42 1,600.42 802.6K
10:18 1,600.93 1,602.91 1,600.93 1,602.91 2,208.4K
10:19 1,602.99 1,603.05 1,602.73 1,602.73 1,415.4K
10:20 1,603.16 1,603.16 1,601.27 1,601.27 1,952.6K
10:21 1,601.36 1,602.31 1,601.36 1,602.23 701.5K
10:22 1,602.33 1,602.48 1,602.15 1,602.15 785.5K
10:23 1,602.59 1,603.02 1,602.59 1,603.02 2,736.9K
10:24 1,602.95 1,603.26 1,602.79 1,603.26 1,129.6K
10:25 1,603.12 1,603.85 1,603.12 1,603.59 8,246.1K
10:26 1,603.51 1,603.61 1,603.10 1,603.10 9,612.9K
10:27 1,603.74 1,603.76 1,603.10 1,603.76 1,214.5K
10:28 1,603.91 1,603.91 1,603.67 1,603.67 1,265.7K
10:29 1,604.08 1,604.08 1,603.70 1,604.06 1,732.8K
10:30 1,604.15 1,604.15 1,604.00 1,604.00 4,798.2K
10:31 1,603.62 1,603.91 1,602.70 1,603.91 751.4K
10:32 1,603.75 1,604.08 1,603.46 1,603.46 673.5K
10:33 1,603.46 1,603.61 1,603.31 1,603.31 40.6K
10:34 1,603.68 1,603.68 1,603.46 1,603.46 299.2K
10:35 1,603.14 1,603.38 1,602.81 1,602.81 1,621.9K
10:36 1,602.81 1,602.99 1,602.81 1,602.96 477.9K
10:37 1,603.15 1,603.38 1,603.12 1,603.38 335.3K
10:38 1,603.48 1,604.09 1,603.48 1,604.09 1,957.7K
10:39 1,604.18 1,604.18 1,603.43 1,603.43 1,680.8K
10:40 1,603.67 1,603.82 1,603.49 1,603.57 341.3K
10:41 1,603.91 1,604.01 1,603.36 1,604.01 2,007.1K
10:42 1,603.87 1,604.31 1,603.62 1,603.62 2,302.3K
10:43 1,603.87 1,603.87 1,603.52 1,603.67 247.9K
10:44 1,603.67 1,603.67 1,602.39 1,602.39 4,330.3K
10:45 1,602.78 1,602.78 1,602.54 1,602.54 307.7K
10:46 1,602.12 1,602.12 1,599.49 1,599.49 7,840.0K
10:47 1,598.69 1,599.18 1,598.69 1,598.90 3,035.2K
10:48 1,599.14 1,599.92 1,599.11 1,599.11 5,347.9K
10:49 1,599.02 1,600.49 1,599.02 1,600.49 32,772.0K
10:50 1,600.49 1,601.03 1,600.41 1,601.03 1,523.3K
10:51 1,601.34 1,601.70 1,601.34 1,601.70 742.4K
10:52 1,602.27 1,602.61 1,602.27 1,602.61 3,128.1K
10:53 1,602.48 1,604.47 1,602.48 1,604.23 17,113.1K
10:54 1,604.23 1,604.29 1,603.82 1,603.82 157.4K
10:55 1,604.06 1,604.72 1,604.06 1,604.62 192.5K
10:56 1,605.01 1,605.14 1,604.60 1,605.04 2,308.6K
10:57 1,605.19 1,605.43 1,605.19 1,605.43 121.5K
10:58 1,605.29 1,605.29 1,605.20 1,605.26 1,309.0K
10:59 1,605.61 1,605.93 1,605.12 1,605.26 3,636.5K
11:00 1,605.75 1,606.32 1,605.14 1,605.14 6,162.1K
11:01 1,605.79 1,606.61 1,605.79 1,606.61 2,872.8K
11:02 1,606.75 1,606.75 1,605.71 1,605.71 8,650.1K
11:03 1,606.04 1,606.20 1,605.94 1,606.02 2,734.7K
11:04 1,606.02 1,606.02 1,605.52 1,605.53 1,328.7K
11:05 1,605.68 1,605.88 1,605.68 1,605.74 2,863.9K
11:06 1,605.69 1,605.84 1,604.28 1,604.28 4,921.8K
11:07 1,604.30 1,604.30 1,603.14 1,603.14 1,420.5K
11:08 1,603.00 1,603.53 1,603.00 1,603.53 1,105.7K
11:09 1,602.88 1,602.88 1,602.07 1,602.07 1,275.6K
11:10 1,602.29 1,602.46 1,602.15 1,602.39 874.4K
11:11 1,602.93 1,603.16 1,602.93 1,603.16 642.3K
11:12 1,603.24 1,603.24 1,602.60 1,602.68 2,610.0K
11:13 1,602.77 1,603.16 1,602.77 1,602.89 4,230.0K
11:14 1,603.21 1,603.21 1,602.58 1,602.58 2,102.9K
11:15 1,602.56 1,603.55 1,602.56 1,603.38 10,271.9K
11:16 1,603.32 1,603.48 1,603.32 1,603.48 2,881.5K
11:17 1,603.63 1,604.04 1,603.63 1,603.97 794.8K
11:18 1,604.05 1,604.93 1,604.03 1,604.62 6,518.6K
11:19 1,604.60 1,604.60 1,604.27 1,604.49 3,505.6K
11:20 1,604.19 1,604.19 1,603.29 1,603.29 1,986.9K
11:21 1,603.27 1,603.52 1,603.13 1,603.21 2,316.0K
11:22 1,603.21 1,603.36 1,602.06 1,602.23 1,289.6K
11:23 1,602.49 1,602.91 1,602.49 1,602.91 2,185.0K
11:24 1,602.99 1,603.63 1,602.99 1,603.47 1,281.2K
11:25 1,603.63 1,603.63 1,602.98 1,603.17 1,765.7K
11:26 1,604.38 1,604.46 1,604.21 1,604.46 927.3K
11:27 1,604.38 1,604.46 1,603.62 1,603.62 1,885.6K
11:28 1,604.45 1,604.90 1,604.45 1,604.82 6,513.9K
11:29 1,605.20 1,605.20 1,604.76 1,604.89 1,192.7K
11:30 1,605.18 1,605.18 1,604.25 1,604.25 3,112.8K
11:31 1,604.19 1,604.48 1,604.19 1,604.19 858.7K
11:32 1,604.48 1,605.79 1,604.10 1,605.31 2,075.0K
11:33 1,605.39 1,605.39 1,605.23 1,605.28 1,215.0K
11:34 1,605.83 1,606.16 1,605.19 1,605.19 5,580.4K
11:35 1,605.66 1,605.81 1,605.48 1,605.48 1,226.8K
11:36 1,606.60 1,607.52 1,606.14 1,606.29 6,399.7K
11:37 1,605.57 1,606.86 1,605.57 1,606.71 2,090.9K
11:38 1,607.02 1,607.11 1,607.02 1,607.11 2,317.1K
11:39 1,607.21 1,607.21 1,607.02 1,607.02 2,057.7K
11:40 1,607.18 1,607.28 1,607.03 1,607.03 1,213.8K
11:41 1,607.21 1,607.21 1,606.89 1,606.89 630.2K
11:42 1,606.61 1,606.61 1,606.28 1,606.28 3,559.1K
11:43 1,606.53 1,606.53 1,606.45 1,606.45 5,498.4K
11:44 1,606.45 1,606.45 1,606.45 1,606.45 5,178.3K
11:45 1,606.37 1,606.37 1,606.04 1,606.04 2,740.5K
11:46 1,605.59 1,605.97 1,605.52 1,605.97 1,110.0K
11:47 1,606.06 1,606.31 1,605.42 1,605.42 5,270.0K
11:48 1,605.27 1,605.84 1,605.27 1,605.76 3,491.6K
11:49 1,605.76 1,605.91 1,605.68 1,605.68 1,390.3K
11:50 1,605.83 1,606.20 1,605.83 1,606.12 7,707.7K
11:51 1,606.29 1,606.29 1,606.05 1,606.29 1,679.2K
11:52 1,606.13 1,606.23 1,606.13 1,606.23 5,171.7K
11:53 1,605.07 1,605.65 1,605.07 1,605.18 1,716.4K
11:54 1,605.59 1,605.59 1,605.18 1,605.24 4,466.0K
11:55 1,605.16 1,605.16 1,604.31 1,604.68 533.2K
11:56 1,604.19 1,605.08 1,604.19 1,604.92 2,001.6K
11:57 1,605.75 1,605.75 1,604.63 1,604.63 10,411.3K
11:58 1,604.28 1,604.28 1,603.72 1,604.18 2,257.4K
11:59 1,604.03 1,604.25 1,604.02 1,604.02 988.8K
12:00 1,604.26 1,604.33 1,604.25 1,604.25 2,702.0K
12:01 1,604.28 1,605.48 1,604.28 1,605.48 6,382.0K
12:02 1,605.63 1,605.63 1,605.48 1,605.63 852.0K
12:03 1,605.63 1,605.72 1,605.63 1,605.63 904.2K
12:04 1,605.40 1,605.64 1,605.40 1,605.64 588.4K
12:05 1,605.56 1,605.56 1,605.39 1,605.47 1,689.2K
12:06 1,605.48 1,605.55 1,605.43 1,605.47 950.6K
12:07 1,605.55 1,605.56 1,605.31 1,605.35 606.8K
12:08 1,605.64 1,605.72 1,605.48 1,605.72 1,334.8K
12:09 1,605.25 1,605.25 1,605.00 1,605.23 4,045.2K
12:10 1,605.23 1,605.56 1,605.23 1,605.39 778.7K
12:11 1,605.39 1,605.64 1,605.39 1,605.56 894.8K
12:12 1,605.33 1,606.36 1,605.33 1,605.73 9,192.1K
12:13 1,605.47 1,605.47 1,605.16 1,605.16 4,119.6K
12:14 1,605.16 1,605.32 1,605.16 1,605.32 742.2K
12:15 1,605.32 1,605.48 1,604.91 1,605.48 1,058.7K
12:16 1,605.57 1,605.96 1,605.57 1,605.66 576.1K
12:17 1,605.96 1,606.04 1,605.89 1,605.96 793.0K
12:18 1,605.96 1,605.96 1,605.88 1,605.96 3,550.6K
12:19 1,606.29 1,606.29 1,605.47 1,605.47 1,974.1K
12:20 1,605.47 1,605.47 1,605.16 1,605.39 712.9K
12:21 1,605.31 1,605.47 1,605.31 1,605.47 2,132.2K
12:22 1,606.77 1,607.50 1,605.96 1,605.96 1,132.2K
12:23 1,605.96 1,606.21 1,605.96 1,606.06 1,923.2K
12:24 1,606.21 1,606.37 1,605.97 1,606.21 1,729.7K
12:25 1,606.21 1,606.21 1,605.67 1,605.67 586.5K
12:26 1,607.36 1,607.36 1,607.11 1,607.11 754.7K
12:27 1,607.86 1,608.15 1,607.86 1,607.99 5,052.1K
12:28 1,607.98 1,608.06 1,607.83 1,607.83 960.1K
12:29 1,607.98 1,608.07 1,607.60 1,607.60 1,657.9K
12:30 1,607.65 1,607.74 1,606.55 1,606.55 7,761.7K
12:31 1,607.49 1,607.49 1,606.53 1,606.58 6,776.1K
12:32 1,606.40 1,606.40 1,605.41 1,605.41 4,155.7K
12:33 1,605.57 1,605.57 1,605.39 1,605.56 1,241.7K
12:34 1,605.39 1,605.92 1,605.39 1,605.92 2,286.7K
12:35 1,605.32 1,605.54 1,605.32 1,605.47 1,409.7K
12:36 1,605.54 1,605.78 1,605.41 1,605.78 742.1K
12:37 1,605.78 1,605.78 1,605.30 1,605.30 1,835.9K
12:38 1,605.61 1,605.61 1,605.11 1,605.11 876.6K
12:39 1,605.40 1,605.40 1,604.42 1,604.44 1,074.4K
12:40 1,604.74 1,604.83 1,603.37 1,603.37 3,026.1K
12:41 1,603.37 1,603.92 1,603.37 1,603.84 607.4K
12:42 1,603.86 1,603.86 1,603.70 1,603.76 629.2K
12:43 1,603.76 1,604.10 1,603.76 1,604.10 1,413.8K
12:44 1,604.18 1,604.18 1,603.71 1,603.85 1,910.6K
12:45 1,603.85 1,604.34 1,603.85 1,604.34 743.3K
12:46 1,604.43 1,604.43 1,603.79 1,603.79 1,060.0K
12:47 1,603.94 1,603.94 1,603.12 1,603.12 2,292.5K
12:48 1,603.12 1,603.69 1,603.12 1,603.22 1,128.3K
12:49 1,603.28 1,603.28 1,603.11 1,603.28 682.1K
12:50 1,603.37 1,603.37 1,603.14 1,603.37 1,063.5K
12:51 1,603.37 1,603.53 1,603.37 1,603.45 956.1K
12:52 1,603.45 1,603.45 1,603.20 1,603.37 2,636.8K
12:53 1,603.45 1,603.59 1,603.28 1,603.28 515.4K
12:54 1,603.28 1,603.28 1,603.20 1,603.28 915.1K
12:55 1,603.20 1,603.20 1,602.57 1,602.57 2,698.7K
12:56 1,602.71 1,602.89 1,602.54 1,602.62 660.2K
12:57 1,602.95 1,602.95 1,602.55 1,602.55 2,665.1K
12:58 1,602.84 1,602.84 1,602.40 1,602.47 2,817.1K
12:59 1,602.37 1,602.37 1,602.12 1,602.12 808.2K
13:00 1,602.39 1,602.39 1,601.96 1,601.96 1,218.8K
13:01 1,601.73 1,601.73 1,601.26 1,601.56 1,675.8K
13:02 1,601.54 1,601.54 1,601.39 1,601.46 1,508.3K
13:03 1,601.70 1,601.70 1,601.35 1,601.35 2,562.0K
13:04 1,601.35 1,601.52 1,601.14 1,601.52 1,968.5K
13:05 1,601.61 1,602.01 1,601.61 1,602.01 1,653.1K
13:06 1,601.77 1,602.26 1,601.77 1,602.26 641.3K
13:07 1,602.08 1,602.90 1,602.08 1,602.90 1,514.0K
13:08 1,602.99 1,603.32 1,602.99 1,603.23 946.6K
13:09 1,603.31 1,603.31 1,603.15 1,603.25 730.7K
13:10 1,602.42 1,602.42 1,602.10 1,602.10 2,961.5K
13:11 1,602.18 1,602.62 1,602.02 1,602.62 3,561.8K
13:12 1,602.77 1,602.93 1,602.52 1,602.93 980.4K
13:13 1,603.18 1,603.18 1,603.00 1,603.18 754.3K
13:14 1,602.94 1,603.55 1,602.94 1,603.55 829.9K
13:15 1,603.57 1,603.57 1,603.00 1,603.37 1,049.3K
13:16 1,603.70 1,603.95 1,603.62 1,603.95 1,293.3K
13:17 1,604.75 1,604.75 1,604.02 1,604.10 3,155.2K
13:18 1,604.24 1,604.26 1,604.06 1,604.26 2,479.4K
13:19 1,604.49 1,604.49 1,604.27 1,604.41 2,040.0K
13:20 1,604.17 1,606.04 1,604.17 1,606.04 1,201.8K
13:21 1,605.81 1,606.04 1,605.81 1,605.95 1,796.8K
13:22 1,605.95 1,606.12 1,605.21 1,605.21 1,705.4K
13:23 1,604.80 1,606.36 1,604.80 1,606.36 12,992.4K
13:24 1,606.28 1,606.48 1,606.14 1,606.48 2,176.9K
13:25 1,605.99 1,606.24 1,605.76 1,606.24 2,064.2K
13:26 1,606.24 1,606.24 1,605.49 1,605.49 940.3K
13:27 1,605.32 1,606.70 1,605.32 1,606.70 2,307.9K
13:28 1,606.77 1,606.77 1,606.36 1,606.36 3,291.2K
13:29 1,606.43 1,606.43 1,605.87 1,605.94 2,336.7K
13:30 1,605.85 1,606.08 1,605.85 1,606.08 963.5K
13:31 1,605.92 1,605.92 1,605.71 1,605.71 1,606.2K
13:32 1,605.85 1,606.59 1,605.85 1,606.59 1,191.5K
13:33 1,606.44 1,606.59 1,606.20 1,606.51 1,243.4K
13:34 1,606.51 1,606.60 1,606.20 1,606.60 2,105.4K
13:35 1,606.35 1,606.35 1,605.71 1,606.02 1,217.8K
13:36 1,606.17 1,606.67 1,606.17 1,606.67 1,715.9K
13:37 1,606.91 1,606.91 1,606.33 1,606.57 912.6K
13:38 1,606.33 1,606.33 1,605.45 1,605.45 3,491.7K
13:39 1,605.36 1,605.36 1,605.07 1,605.36 774.5K
13:40 1,605.36 1,605.44 1,605.07 1,605.07 520.7K
13:41 1,605.44 1,605.44 1,605.15 1,605.27 582.8K
13:42 1,605.27 1,605.44 1,605.21 1,605.44 1,333.8K
13:43 1,605.52 1,605.52 1,605.13 1,605.28 768.4K
13:44 1,604.88 1,605.03 1,604.88 1,605.02 1,134.5K
13:45 1,605.02 1,605.10 1,604.64 1,604.64 574.4K
13:46 1,604.94 1,605.36 1,604.94 1,605.36 411.0K
13:47 1,605.18 1,605.33 1,605.18 1,605.33 721.0K
13:48 1,605.33 1,605.44 1,604.97 1,605.44 727.1K
13:49 1,605.29 1,605.42 1,604.38 1,604.52 695.0K
13:50 1,604.46 1,604.85 1,604.46 1,604.85 660.3K
13:51 1,604.85 1,604.85 1,604.38 1,604.38 626.9K
13:52 1,604.14 1,604.18 1,603.70 1,603.73 1,309.7K
13:53 1,603.29 1,603.89 1,603.14 1,603.49 3,707.0K
13:54 1,603.48 1,603.48 1,603.17 1,603.17 1,656.5K
13:55 1,603.38 1,603.38 1,603.07 1,603.07 1,334.0K
13:56 1,603.38 1,603.38 1,602.48 1,602.78 2,400.7K
13:57 1,602.92 1,602.92 1,602.46 1,602.46 5,851.5K
13:58 1,601.97 1,601.97 1,601.16 1,601.24 3,132.6K
13:59 1,601.66 1,602.23 1,601.57 1,601.80 1,658.4K
14:00 1,601.95 1,602.17 1,601.86 1,602.17 1,278.6K
14:01 1,601.76 1,602.40 1,601.76 1,602.40 1,704.1K
14:02 1,602.40 1,602.40 1,602.08 1,602.08 1,172.9K
14:03 1,601.79 1,601.93 1,601.64 1,601.93 727.8K
14:04 1,601.93 1,601.93 1,601.93 1,601.93 462.6K
14:05 1,601.93 1,601.93 1,601.14 1,601.29 725.8K
14:06 1,602.09 1,602.26 1,601.84 1,602.26 698.5K
14:07 1,602.18 1,602.18 1,602.18 1,602.18 436.5K
14:08 1,602.18 1,602.42 1,602.18 1,602.42 744.6K
14:09 1,602.57 1,602.57 1,601.19 1,601.19 1,901.8K
14:10 1,601.60 1,601.68 1,601.44 1,601.44 1,390.4K
14:11 1,601.60 1,601.69 1,601.28 1,601.28 955.8K
14:12 1,601.27 1,601.27 1,600.78 1,600.95 3,434.0K
14:13 1,601.10 1,601.10 1,600.63 1,600.84 2,184.2K
14:14 1,600.84 1,600.84 1,600.24 1,600.24 1,476.8K
14:15 1,600.39 1,600.69 1,600.04 1,600.62 7,378.5K
14:16 1,600.77 1,600.86 1,600.56 1,600.86 748.2K
14:17 1,600.94 1,601.18 1,600.94 1,601.18 881.8K
14:18 1,600.95 1,601.26 1,600.62 1,600.77 1,158.1K
14:19 1,600.62 1,600.62 1,600.62 1,600.62 469.4K
14:20 1,600.16 1,600.85 1,600.16 1,600.85 1,864.1K
14:21 1,600.85 1,600.85 1,600.61 1,600.76 711.7K
14:22 1,600.76 1,600.76 1,600.53 1,600.68 2,818.1K
14:23 1,600.84 1,600.84 1,600.76 1,600.76 1,793.8K
14:24 1,600.87 1,602.19 1,600.87 1,602.19 1,779.9K
14:25 1,602.34 1,602.34 1,602.01 1,602.34 7,713.9K
14:26 1,602.19 1,602.19 1,602.01 1,602.01 1,197.5K
14:27 1,602.21 1,602.21 1,601.74 1,602.12 1,629.1K
14:28 1,601.68 1,602.05 1,601.68 1,602.05 887.7K
14:29 1,602.05 1,602.05 1,601.68 1,601.84 2,207.9K
14:30 1,601.60 1,601.84 1,601.45 1,601.69 2,355.4K
14:31 1,602.01 1,602.01 1,601.92 1,602.01 591.0K
14:32 1,602.01 1,602.26 1,602.01 1,602.26 455.9K
14:33 1,601.93 1,602.42 1,601.93 1,602.27 1,250.2K
14:34 1,602.09 1,602.09 1,601.94 1,602.09 493.0K
14:35 1,601.79 1,602.42 1,601.79 1,602.42 980.8K
14:36 1,602.42 1,602.42 1,602.26 1,602.26 1,101.1K
14:37 1,602.11 1,602.26 1,601.96 1,601.96 833.2K
14:38 1,602.26 1,602.33 1,602.11 1,602.33 1,066.8K
14:39 1,602.26 1,602.26 1,602.10 1,602.10 802.3K
14:40 1,602.27 1,602.27 1,602.02 1,602.02 587.5K
14:41 1,602.02 1,602.18 1,601.66 1,601.66 831.3K
14:42 1,601.88 1,602.17 1,601.73 1,601.73 874.2K
14:43 1,601.88 1,602.36 1,601.55 1,601.55 966.6K
14:44 1,601.70 1,601.70 1,601.70 1,601.70 531.9K
14:45 1,601.70 1,601.78 1,601.47 1,601.63 1,493.5K
14:46 1,601.61 1,601.61 1,601.39 1,601.39 1,318.6K
14:47 1,601.55 1,601.70 1,601.55 1,601.70 930.7K
14:48 1,601.78 1,601.94 1,601.53 1,601.53 5,073.0K
14:49 1,601.70 1,601.70 1,601.48 1,601.48 1,337.5K
14:50 1,601.62 1,602.35 1,601.62 1,602.27 442.1K
14:51 1,602.09 1,602.09 1,601.22 1,601.22 844.6K
14:52 1,601.54 1,601.70 1,601.54 1,601.70 1,074.1K
14:53 1,601.87 1,601.95 1,601.78 1,601.78 3,637.4K
14:54 1,601.64 1,601.78 1,601.64 1,601.70 1,084.8K
14:55 1,601.05 1,601.05 1,600.82 1,600.82 2,759.8K
14:56 1,600.97 1,600.97 1,600.39 1,600.54 8,565.1K
14:57 1,600.80 1,600.80 1,600.14 1,600.14 4,407.0K
14:58 1,599.99 1,601.47 1,599.99 1,601.31 14,032.8K
14:59 1,601.52 1,601.59 1,601.20 1,601.20 3,127.4K
15:00 1,601.35 1,602.31 1,601.35 1,602.31 5,113.0K
15:01 1,602.74 1,603.14 1,602.31 1,603.14 5,893.3K
15:02 1,603.14 1,603.77 1,603.14 1,603.61 6,715.9K
15:03 1,603.75 1,603.75 1,603.33 1,603.38 3,371.6K
15:04 1,603.18 1,603.51 1,602.91 1,603.51 4,070.2K
15:05 1,603.20 1,603.35 1,603.13 1,603.26 1,011.2K
15:06 1,602.67 1,603.44 1,602.67 1,603.19 36,933.6K
15:07 1,603.43 1,604.30 1,602.96 1,604.30 7,182.9K
15:08 1,605.07 1,605.14 1,604.85 1,604.85 8,979.8K
15:09 1,605.00 1,605.00 1,603.97 1,604.72 5,008.0K
15:10 1,604.38 1,604.79 1,603.81 1,603.81 3,849.2K
15:11 1,604.10 1,604.10 1,603.67 1,603.81 1,061.2K
15:12 1,603.13 1,603.13 1,602.49 1,602.96 3,896.3K
15:13 1,602.76 1,603.00 1,602.76 1,602.96 5,989.2K
15:14 1,603.54 1,603.67 1,603.54 1,603.67 8,002.1K
15:15 1,603.74 1,603.84 1,603.45 1,603.80 1,306.8K
15:16 1,603.82 1,604.05 1,603.82 1,604.05 3,373.0K
15:17 1,604.05 1,604.05 1,603.90 1,604.00 396.8K
15:18 1,604.14 1,604.14 1,603.71 1,603.85 1,138.1K
15:19 1,604.00 1,604.00 1,603.39 1,603.39 1,679.7K
15:20 1,603.23 1,604.20 1,603.23 1,603.71 1,645.9K
15:21 1,603.71 1,603.71 1,601.11 1,601.11 11,356.6K
15:22 1,600.64 1,600.99 1,600.38 1,600.38 2,011.2K
15:23 1,600.43 1,600.43 1,599.15 1,599.15 7,827.0K
15:24 1,599.33 1,599.33 1,599.16 1,599.16 1,920.5K
15:25 1,599.31 1,599.85 1,599.31 1,599.85 2,181.5K
15:26 1,599.35 1,599.91 1,599.35 1,599.53 1,837.0K
15:27 1,600.00 1,600.00 1,599.92 1,600.00 2,074.0K
15:28 1,599.36 1,599.42 1,599.11 1,599.11 1,268.3K
15:29 1,599.31 1,599.31 1,599.18 1,599.27 978.0K
15:30 1,599.11 1,599.84 1,599.11 1,599.84 2,176.5K
15:31 1,599.66 1,600.10 1,599.40 1,599.42 1,782.9K
15:32 1,599.26 1,599.56 1,599.26 1,599.50 8,047.6K
15:33 1,599.43 1,599.61 1,599.21 1,599.61 2,926.2K
15:34 1,599.51 1,599.66 1,599.42 1,599.50 594.7K
15:35 1,599.65 1,599.83 1,599.65 1,599.83 512.1K
15:36 1,599.60 1,599.93 1,599.60 1,599.84 2,329.3K
15:37 1,598.82 1,598.92 1,597.50 1,598.43 10,493.6K
15:38 1,598.10 1,598.10 1,597.71 1,597.71 6,069.6K
15:39 1,597.56 1,598.45 1,597.56 1,598.45 2,202.5K
15:40 1,598.53 1,598.60 1,598.53 1,598.60 3,315.3K
15:41 1,598.51 1,598.52 1,598.29 1,598.29 1,776.1K
15:42 1,597.96 1,598.43 1,597.96 1,598.43 1,538.9K
15:43 1,598.11 1,598.60 1,598.11 1,598.51 1,511.5K
15:44 1,598.60 1,599.41 1,598.10 1,598.10 5,326.3K
15:45 1,598.10 1,598.26 1,597.85 1,597.85 9,129.3K
15:46 1,597.85 1,598.18 1,597.85 1,598.18 3,289.1K
15:47 1,597.56 1,597.85 1,597.56 1,597.77 1,834.8K
15:48 1,597.95 1,597.95 1,597.62 1,597.62 1,388.1K
15:49 1,597.30 1,598.27 1,597.30 1,598.27 1,259.9K
15:50 1,597.94 1,598.28 1,597.94 1,598.27 4,208.1K
15:51 1,597.94 1,597.94 1,597.41 1,597.41 3,118.8K
15:52 1,597.41 1,598.07 1,597.41 1,598.07 2,956.5K
15:53 1,598.07 1,598.07 1,597.83 1,597.83 2,221.1K
15:54 1,598.07 1,598.21 1,597.98 1,597.98 1,279.0K
15:55 1,598.27 1,598.27 1,597.83 1,597.83 18,642.4K
15:56 1,603.53 1,603.76 1,601.84 1,603.76 49,985.9K
15:57 1,603.50 1,604.33 1,603.50 1,604.33 15,361.9K
15:58 1,604.08 1,604.08 1,603.42 1,603.42 6,870.4K
15:59 1,603.01 1,603.43 1,602.73 1,603.43 6,761.3K
16:00 1,603.17 1,603.50 1,603.17 1,603.50 16,264.3K
16:01 1,603.08 1,603.09 1,602.78 1,603.09 5,983.1K
16:02 1,602.95 1,603.77 1,602.72 1,603.26 10,338.7K
16:03 1,602.69 1,602.92 1,602.29 1,602.29 4,151.3K
16:04 1,602.04 1,602.04 1,601.06 1,601.06 4,556.6K
16:05 1,601.38 1,601.85 1,601.38 1,601.77 2,318.9K
16:06 1,601.85 1,602.78 1,601.85 1,602.78 2,346.8K
16:07 1,602.63 1,602.96 1,602.22 1,602.22 9,347.0K
16:08 1,602.22 1,602.88 1,602.22 1,602.39 2,145.2K
16:09 1,602.33 1,602.33 1,601.63 1,601.63 1,924.3K
16:10 1,601.96 1,602.09 1,601.94 1,601.94 2,595.0K
16:11 1,601.86 1,602.57 1,601.86 1,602.57 2,742.1K
16:12 1,602.25 1,602.49 1,602.02 1,602.02 5,466.2K
16:13 1,602.02 1,602.60 1,602.02 1,602.60 2,006.4K
16:14 1,602.60 1,603.09 1,602.38 1,603.09 2,828.9K
16:15 1,602.87 1,603.26 1,602.56 1,603.26 4,571.6K
16:16 1,603.43 1,603.50 1,602.29 1,602.44 30,295.8K
16:17 1,603.08 1,603.45 1,602.61 1,603.45 3,479.2K
16:18 1,603.37 1,603.39 1,603.01 1,603.31 1,568.3K
16:19 1,603.45 1,603.68 1,603.43 1,603.43 1,912.4K
16:20 1,602.96 1,604.00 1,602.73 1,602.73 5,665.3K
16:21 1,603.05 1,603.38 1,602.52 1,603.38 1,833.1K
16:22 1,602.74 1,603.44 1,602.25 1,603.44 2,887.7K
16:23 1,603.09 1,603.51 1,603.09 1,603.35 2,505.2K
16:24 1,603.36 1,603.59 1,603.31 1,603.36 2,880.7K
16:25 1,603.41 1,603.59 1,603.36 1,603.59 2,855.6K
16:26 1,603.04 1,603.61 1,602.95 1,603.61 2,517.0K
16:27 1,603.20 1,603.49 1,603.02 1,603.49 1,503.5K
16:28 1,603.65 1,604.12 1,603.58 1,604.12 1,130.5K
16:29 1,604.19 1,604.41 1,604.04 1,604.41 900.6K
16:30 1,604.33 1,604.84 1,604.33 1,604.84 6,559.1K
16:31 1,604.69 1,605.00 1,604.69 1,604.93 3,216.1K
16:32 1,604.30 1,604.46 1,604.17 1,604.46 1,622.6K
16:33 1,604.31 1,605.32 1,604.31 1,605.32 3,161.4K
16:34 1,605.50 1,605.50 1,604.97 1,605.49 2,448.2K
16:35 1,605.49 1,605.82 1,605.49 1,605.58 3,771.8K
16:36 1,605.03 1,606.14 1,604.82 1,606.14 3,972.0K
16:37 1,606.14 1,606.14 1,605.90 1,605.90 1,306.3K
16:38 1,605.67 1,606.22 1,605.32 1,606.22 1,945.1K
16:39 1,606.13 1,606.13 1,606.05 1,606.05 1,594.5K
16:40 1,605.66 1,605.66 1,605.33 1,605.33 1,841.4K
16:41 1,605.80 1,606.15 1,605.80 1,605.99 6,303.4K
16:42 1,605.91 1,606.44 1,605.91 1,606.20 8,005.7K
16:43 1,606.35 1,606.35 1,605.67 1,605.97 1,352.3K
16:44 1,605.95 1,606.10 1,605.95 1,606.10 1,893.0K
16:45 1,605.90 1,606.27 1,605.54 1,605.54 1,064.8K
16:46 1,605.46 1,606.08 1,605.46 1,606.08 1,628.5K
16:47 1,605.61 1,605.93 1,605.40 1,605.69 1,549.4K
16:48 1,605.69 1,606.23 1,605.54 1,606.23 1,437.7K
16:49 1,605.39 1,605.70 1,605.05 1,605.05 1,965.7K
16:50 1,605.05 1,605.71 1,604.99 1,605.71 2,293.0K
16:51 1,605.06 1,605.53 1,605.06 1,605.29 1,199.0K
16:52 1,604.91 1,605.63 1,604.91 1,605.63 1,851.9K
16:53 1,605.33 1,605.82 1,605.33 1,605.48 1,712.0K
16:54 1,605.19 1,605.40 1,605.19 1,605.40 2,699.9K
16:55 1,605.25 1,605.58 1,605.25 1,605.32 1,648.7K
16:56 1,605.17 1,605.17 1,604.92 1,604.92 1,246.5K
16:57 1,604.92 1,605.17 1,604.84 1,604.84 1,462.4K
16:58 1,604.76 1,605.01 1,604.76 1,605.01 1,812.2K
16:59 1,604.84 1,605.17 1,604.70 1,604.84 1,700.8K
17:00 1,605.09 1,605.09 1,603.94 1,604.35 3,397.9K
17:01 1,603.76 1,604.09 1,603.76 1,603.93 5,736.7K
17:02 1,602.95 1,603.02 1,602.90 1,603.02 8,891.5K
17:03 1,602.45 1,603.12 1,601.79 1,601.79 5,447.0K
17:04 1,601.24 1,602.23 1,601.14 1,602.23 7,473.0K
17:05 1,602.41 1,602.41 1,601.79 1,601.79 5,206.8K
17:06 1,601.48 1,601.79 1,601.48 1,601.64 3,272.8K
17:07 1,600.47 1,600.69 1,600.47 1,600.60 10,538.6K
17:08 1,599.16 1,599.32 1,598.93 1,599.32 4,022.7K
17:09 1,598.85 1,599.41 1,598.58 1,598.91 12,368.0K
17:10 1,598.58 1,598.60 1,598.13 1,598.13 2,445.2K
17:11 1,598.31 1,598.31 1,597.83 1,597.83 2,483.2K
17:12 1,597.83 1,598.30 1,597.83 1,598.30 2,091.2K
17:13 1,597.81 1,598.36 1,597.81 1,598.36 1,832.2K
17:14 1,597.73 1,598.22 1,597.73 1,598.20 1,160.4K
17:15 1,598.05 1,598.20 1,597.73 1,597.97 1,530.3K
17:16 1,597.65 1,597.79 1,597.57 1,597.57 2,783.2K
17:17 1,597.57 1,597.79 1,597.57 1,597.79 1,273.4K
17:18 1,597.86 1,597.86 1,596.93 1,596.93 5,176.4K
17:19 1,596.84 1,597.07 1,596.09 1,596.34 7,368.9K
17:20 1,596.18 1,596.34 1,594.66 1,594.66 8,543.9K
17:21 1,594.45 1,594.45 1,592.19 1,592.19 12,891.1K
17:22 1,592.09 1,592.12 1,591.76 1,592.12 9,890.9K
17:23 1,592.06 1,593.35 1,592.06 1,593.35 3,021.9K
17:24 1,593.54 1,594.32 1,593.44 1,594.32 3,444.1K
17:25 1,593.70 1,593.85 1,593.55 1,593.85 1,684.4K
17:26 1,593.55 1,593.55 1,591.96 1,592.02 1,406.6K
17:27 1,591.87 1,591.87 1,591.55 1,591.76 1,378.8K
17:28 1,591.59 1,591.59 1,590.56 1,590.97 2,912.7K
17:29 1,590.81 1,591.04 1,590.41 1,590.86 4,293.7K
17:30 1,590.47 1,590.47 1,588.09 1,588.09 6,393.1K
17:31 1,587.94 1,588.36 1,587.50 1,588.36 4,146.7K
17:32 1,588.52 1,588.83 1,586.54 1,586.75 10,543.4K
17:33 1,587.15 1,587.31 1,587.15 1,587.21 7,999.6K
17:34 1,587.31 1,587.31 1,587.13 1,587.13 3,627.7K
17:35 1,587.73 1,587.73 1,587.28 1,587.28 2,555.0K
17:36 1,587.22 1,587.22 1,586.76 1,587.05 2,991.1K
17:37 1,587.15 1,587.53 1,587.07 1,587.53 2,467.4K
17:38 1,587.82 1,588.80 1,587.82 1,588.70 2,260.3K
17:39 1,588.70 1,589.72 1,588.70 1,589.72 5,641.5K
17:40 1,589.28 1,590.75 1,589.28 1,590.75 1,735.7K
17:41 1,590.77 1,590.83 1,590.30 1,590.59 3,558.6K
17:42 1,591.15 1,591.21 1,590.25 1,590.25 2,774.6K
17:43 1,590.02 1,590.02 1,589.27 1,589.36 4,673.4K
17:44 1,589.36 1,589.75 1,589.36 1,589.56 960.2K
17:45 1,589.27 1,589.48 1,589.27 1,589.34 676.4K
17:46 1,589.52 1,590.13 1,589.52 1,590.13 821.3K
17:47 1,589.78 1,590.89 1,589.78 1,590.89 1,079.7K
17:48 1,590.58 1,590.65 1,590.25 1,590.65 1,008.2K
17:49 1,590.36 1,591.06 1,590.36 1,591.06 741.5K
17:50 1,590.36 1,591.14 1,590.36 1,591.14 724.8K
17:51 1,591.07 1,591.22 1,590.50 1,590.50 3,413.6K
17:52 1,589.79 1,590.75 1,589.79 1,590.10 1,608.8K
17:53 1,589.88 1,591.48 1,589.88 1,591.48 3,482.0K
17:54 1,590.94 1,590.94 1,590.47 1,590.79 1,528.4K
17:55 1,590.15 1,590.93 1,590.15 1,590.93 1,790.7K
17:56 1,590.40 1,590.71 1,590.00 1,590.00 866.8K
17:57 1,590.00 1,590.45 1,590.00 1,590.45 601.5K
17:58 1,589.91 1,590.20 1,589.82 1,590.03 1,042.6K
17:59 1,589.91 1,590.90 1,589.89 1,590.90 1,300.0K
18:00 1,590.61 1,590.61 1,590.02 1,590.02 739.6K
18:01 1,590.16 1,590.47 1,590.16 1,590.47 1,376.3K
18:02 1,590.15 1,590.15 1,589.67 1,589.76 1,861.6K
18:03 1,589.61 1,590.31 1,589.61 1,590.31 1,110.8K
18:04 1,589.70 1,590.24 1,589.69 1,590.24 590.8K
18:05 1,590.80 1,590.80 1,589.54 1,589.54 1,375.5K
18:06 1,589.29 1,589.66 1,589.29 1,589.66 3,600.3K
18:07 1,589.27 1,589.27 1,588.97 1,589.25 907.2K
18:08 1,588.63 1,589.41 1,588.63 1,589.33 1,748.6K
18:09 1,588.94 1,589.23 1,588.94 1,589.23 2,357.6K
18:10 1,589.41 1,589.41 1,588.79 1,589.27 2,262.2K
18:11 1,589.12 1,589.12 1,588.97 1,588.97 430.2K
18:12 1,589.12 1,589.27 1,589.12 1,589.27 423.3K
18:13 1,589.27 1,589.27 1,589.27 1,589.27 886.5K
18:14 1,589.12 1,589.27 1,589.12 1,589.12 2,830.6K
18:15 1,589.12 1,589.41 1,588.97 1,589.41 1,638.7K
18:16 1,589.12 1,589.12 1,588.88 1,589.02 1,692.3K
18:17 1,588.73 1,588.73 1,588.58 1,588.58 1,758.8K
18:18 1,588.58 1,589.49 1,588.58 1,589.49 523.2K
18:19 1,589.49 1,589.73 1,589.49 1,589.50 636.6K
18:20 1,589.42 1,589.42 1,588.95 1,588.95 1,401.7K
18:21 1,589.32 1,589.74 1,589.32 1,589.74 2,515.2K
18:22 1,589.60 1,589.60 1,589.13 1,589.35 847.9K
18:23 1,589.21 1,589.21 1,588.40 1,588.40 741.7K
18:24 1,588.24 1,588.53 1,588.24 1,588.53 669.3K
18:25 1,588.79 1,589.10 1,588.53 1,589.10 1,051.0K
18:26 1,588.40 1,589.01 1,588.31 1,588.31 2,000.9K
18:27 1,588.46 1,588.85 1,588.44 1,588.44 810.3K
18:28 1,588.19 1,588.47 1,588.19 1,588.32 1,654.5K
18:29 1,588.18 1,588.81 1,588.18 1,588.81 815.6K
18:30 1,588.42 1,589.05 1,588.33 1,588.48 1,131.1K
18:31 1,588.79 1,588.79 1,587.93 1,587.93 769.8K
18:32 1,588.23 1,588.23 1,587.93 1,587.93 1,446.4K
18:33 1,588.01 1,588.03 1,587.88 1,587.97 494.9K
18:34 1,588.11 1,588.63 1,588.11 1,588.63 542.3K
18:35 1,588.78 1,589.30 1,588.78 1,589.30 217.8K
18:36 1,589.45 1,589.70 1,589.45 1,589.70 256.3K
18:37 1,589.85 1,590.82 1,589.16 1,589.16 1,641.7K
18:38 1,590.25 1,590.51 1,590.25 1,590.51 401.1K
18:39 1,590.17 1,590.32 1,590.02 1,590.32 736.8K
18:40 1,590.37 1,590.37 1,590.37 1,590.37 3.5K
18:51 1,592.58 1,592.58 1,592.58 1,592.58 3,348.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음