MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ 러시아 연방 →
1,427.74
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,601.74 1,601.74 1,595.74 1,596.18 2,885.9K
09:51 1,596.62 1,597.43 1,595.74 1,597.43 776.9K
09:52 1,597.59 1,597.68 1,597.01 1,597.45 191.5K
09:53 1,597.74 1,597.74 1,596.44 1,597.59 468.1K
09:54 1,597.59 1,597.59 1,597.02 1,597.02 11.8K
09:55 1,597.51 1,598.49 1,596.94 1,598.49 774.8K
09:56 1,598.96 1,599.99 1,598.96 1,599.69 1,226.1K
09:57 1,599.55 1,600.10 1,598.93 1,598.93 12,224.6K
09:58 1,598.98 1,599.39 1,598.98 1,599.39 1,071.9K
09:59 1,599.26 1,600.30 1,599.26 1,600.30 446.4K
10:00 1,600.30 1,600.30 1,598.24 1,599.24 2,897.5K
10:01 1,598.85 1,599.01 1,598.67 1,599.01 1,023.8K
10:02 1,599.22 1,604.05 1,599.22 1,604.05 31,639.4K
10:03 1,603.61 1,603.61 1,602.97 1,602.97 4,375.9K
10:04 1,602.12 1,602.12 1,599.65 1,599.65 5,718.2K
10:05 1,599.57 1,599.57 1,598.30 1,598.30 779.9K
10:06 1,598.64 1,599.93 1,598.64 1,599.47 2,363.4K
10:07 1,599.92 1,600.07 1,599.88 1,599.88 977.5K
10:08 1,599.65 1,599.65 1,599.51 1,599.54 1,961.8K
10:09 1,599.28 1,599.28 1,597.76 1,598.61 2,514.8K
10:10 1,598.19 1,598.19 1,595.34 1,595.34 3,739.6K
10:11 1,595.57 1,597.37 1,595.57 1,596.38 9,288.0K
10:12 1,596.82 1,596.94 1,596.09 1,596.94 907.5K
10:13 1,597.30 1,597.62 1,597.30 1,597.47 1,283.3K
10:14 1,597.85 1,598.22 1,597.85 1,598.13 1,130.6K
10:15 1,598.44 1,598.44 1,597.28 1,597.38 501.4K
10:16 1,597.20 1,598.06 1,597.20 1,597.64 5,397.1K
10:17 1,597.41 1,597.73 1,597.41 1,597.64 969.8K
10:18 1,597.41 1,598.30 1,597.41 1,598.30 582.8K
10:19 1,598.12 1,598.26 1,597.97 1,598.05 681.3K
10:20 1,598.05 1,598.05 1,597.72 1,597.72 195.0K
10:21 1,597.88 1,597.88 1,597.72 1,597.88 158.5K
10:22 1,598.03 1,598.03 1,597.74 1,597.74 945.0K
10:23 1,597.59 1,598.79 1,597.59 1,598.79 811.1K
10:24 1,598.87 1,599.80 1,598.87 1,599.80 1,687.9K
10:25 1,600.02 1,600.02 1,598.98 1,598.98 1,412.0K
10:26 1,599.23 1,599.37 1,598.90 1,598.96 20.5K
10:27 1,598.90 1,599.00 1,598.75 1,599.00 472.4K
10:28 1,598.91 1,600.01 1,598.91 1,599.86 396.0K
10:29 1,599.28 1,599.93 1,599.28 1,599.93 382.2K
10:30 1,599.84 1,599.84 1,599.34 1,599.53 2,122.8K
10:31 1,599.32 1,599.32 1,599.15 1,599.15 135.5K
10:32 1,598.92 1,598.92 1,598.23 1,598.83 425.8K
10:33 1,598.83 1,598.97 1,598.65 1,598.65 503.5K
10:34 1,598.50 1,598.50 1,597.95 1,598.11 564.4K
10:35 1,597.78 1,597.86 1,597.48 1,597.48 830.3K
10:36 1,597.58 1,597.73 1,597.43 1,597.73 892.8K
10:37 1,597.72 1,597.72 1,597.22 1,597.30 2,566.3K
10:38 1,597.61 1,599.19 1,597.53 1,599.19 1,299.6K
10:39 1,599.18 1,599.45 1,599.18 1,599.45 926.2K
10:40 1,599.30 1,599.30 1,598.87 1,598.87 317.4K
10:41 1,599.05 1,599.05 1,598.60 1,598.73 253.7K
10:42 1,598.73 1,599.57 1,598.73 1,599.57 1,602.6K
10:43 1,599.51 1,599.65 1,599.51 1,599.65 1,113.8K
10:44 1,599.65 1,600.12 1,599.65 1,600.12 961.9K
10:45 1,600.19 1,600.19 1,599.47 1,599.47 414.8K
10:46 1,599.91 1,599.91 1,599.91 1,599.91 1,106.4K
10:47 1,599.83 1,600.21 1,599.83 1,600.21 816.6K
10:48 1,600.21 1,600.21 1,600.13 1,600.21 244.0K
10:49 1,600.76 1,601.15 1,600.76 1,601.15 1,686.1K
10:50 1,601.15 1,602.13 1,601.15 1,602.13 611.5K
10:51 1,602.68 1,603.00 1,602.68 1,602.73 2,312.0K
10:52 1,602.44 1,603.09 1,602.19 1,602.92 7,677.0K
10:53 1,602.92 1,604.21 1,602.74 1,604.09 24,762.1K
10:54 1,604.35 1,604.35 1,604.11 1,604.25 1,445.6K
10:55 1,604.10 1,605.50 1,604.10 1,604.91 9,258.8K
10:56 1,605.00 1,605.09 1,604.85 1,604.85 2,584.9K
10:57 1,605.08 1,605.52 1,604.91 1,604.91 2,640.6K
10:58 1,605.08 1,605.55 1,604.91 1,605.55 2,027.2K
10:59 1,605.41 1,605.64 1,604.89 1,604.89 1,121.7K
11:00 1,604.74 1,605.05 1,604.74 1,604.99 1,450.8K
11:01 1,605.08 1,605.33 1,604.75 1,604.81 952.9K
11:02 1,605.19 1,605.19 1,604.89 1,604.89 204.9K
11:03 1,604.66 1,605.33 1,604.66 1,604.67 410.6K
11:04 1,605.35 1,605.35 1,604.75 1,604.99 207.7K
11:05 1,604.91 1,605.06 1,604.91 1,605.06 120.3K
11:06 1,605.06 1,605.06 1,604.56 1,604.56 613.9K
11:07 1,604.17 1,604.50 1,604.17 1,604.48 1,335.0K
11:08 1,604.33 1,604.33 1,603.68 1,603.83 407.8K
11:09 1,603.68 1,603.68 1,603.57 1,603.66 700.2K
11:10 1,603.17 1,603.32 1,603.09 1,603.09 174.0K
11:11 1,603.42 1,604.57 1,603.27 1,604.57 49.5K
11:12 1,604.57 1,604.89 1,604.57 1,604.89 338.0K
11:13 1,604.89 1,604.89 1,604.60 1,604.85 61.7K
11:14 1,604.99 1,606.16 1,604.99 1,606.02 4,891.9K
11:15 1,605.87 1,605.87 1,605.72 1,605.72 139.3K
11:16 1,605.01 1,605.09 1,604.86 1,604.96 230.9K
11:17 1,604.65 1,604.65 1,604.32 1,604.44 1,001.1K
11:18 1,604.41 1,605.05 1,604.41 1,605.05 396.6K
11:19 1,604.90 1,605.20 1,604.90 1,605.18 181.3K
11:20 1,605.20 1,605.20 1,605.11 1,605.20 169.8K
11:21 1,605.11 1,605.24 1,605.03 1,605.24 485.7K
11:22 1,604.86 1,604.86 1,604.76 1,604.76 253.5K
11:23 1,604.62 1,604.62 1,604.46 1,604.46 386.8K
11:24 1,604.68 1,604.73 1,604.54 1,604.73 379.1K
11:25 1,604.64 1,604.73 1,604.55 1,604.73 114.0K
11:26 1,604.73 1,604.73 1,604.29 1,604.44 678.9K
11:27 1,604.44 1,604.44 1,603.80 1,603.80 338.6K
11:28 1,603.85 1,604.17 1,603.85 1,603.95 617.9K
11:29 1,603.95 1,604.20 1,603.95 1,604.20 69.4K
11:30 1,604.29 1,604.29 1,603.89 1,604.04 381.7K
11:31 1,603.71 1,603.71 1,603.49 1,603.49 26,923.9K
11:32 1,603.32 1,603.38 1,603.07 1,603.38 7,935.2K
11:33 1,603.38 1,603.54 1,603.15 1,603.40 2,927.9K
11:34 1,603.40 1,603.40 1,603.22 1,603.22 2,363.9K
11:35 1,603.20 1,603.20 1,602.41 1,602.49 678.5K
11:36 1,603.06 1,603.06 1,602.97 1,603.06 5,427.1K
11:37 1,603.06 1,603.06 1,602.91 1,602.91 828.8K
11:38 1,602.58 1,602.80 1,602.46 1,602.80 2,280.4K
11:39 1,602.95 1,603.24 1,602.95 1,603.02 1,113.0K
11:40 1,603.64 1,603.91 1,603.64 1,603.77 1,002.2K
11:41 1,603.77 1,603.77 1,603.38 1,603.38 113.1K
11:42 1,603.38 1,603.64 1,603.29 1,603.29 157.1K
11:43 1,603.71 1,603.71 1,603.44 1,603.54 526.8K
11:44 1,603.54 1,603.68 1,603.20 1,603.20 392.2K
11:45 1,603.20 1,603.21 1,602.98 1,602.98 1,413.7K
11:46 1,602.57 1,602.89 1,602.57 1,602.89 364.0K
11:47 1,602.88 1,602.88 1,602.08 1,602.08 1,038.4K
11:48 1,602.34 1,602.67 1,602.26 1,602.26 590.6K
11:49 1,602.42 1,602.67 1,601.93 1,601.93 1,248.2K
11:50 1,601.79 1,601.87 1,601.79 1,601.87 1,152.7K
11:51 1,601.87 1,602.42 1,601.87 1,602.42 959.2K
11:52 1,602.72 1,603.00 1,602.72 1,603.00 425.4K
11:53 1,603.00 1,603.00 1,602.90 1,602.90 292.9K
11:54 1,602.90 1,602.90 1,601.86 1,602.13 1,695.1K
11:55 1,601.86 1,602.60 1,601.86 1,602.60 186.4K
11:56 1,602.45 1,602.95 1,602.45 1,602.95 1,589.8K
11:57 1,603.03 1,603.18 1,603.03 1,603.18 155.0K
11:58 1,602.77 1,602.77 1,602.77 1,602.77 142.9K
11:59 1,602.93 1,603.15 1,602.93 1,603.15 128.3K
12:00 1,603.15 1,603.29 1,602.69 1,602.69 191.1K
12:01 1,602.69 1,602.78 1,602.55 1,602.55 222.1K
12:02 1,602.63 1,602.68 1,602.63 1,602.68 197.1K
12:03 1,602.86 1,603.01 1,602.72 1,602.72 996.9K
12:04 1,602.63 1,602.63 1,602.29 1,602.29 224.5K
12:05 1,602.46 1,602.78 1,602.29 1,602.78 616.4K
12:06 1,602.56 1,602.56 1,602.48 1,602.48 776.9K
12:07 1,602.48 1,602.79 1,602.48 1,602.72 460.4K
12:08 1,602.72 1,602.72 1,602.60 1,602.64 344.8K
12:09 1,602.87 1,602.87 1,602.44 1,602.44 661.0K
12:10 1,602.88 1,603.11 1,602.80 1,603.03 2,579.3K
12:11 1,603.11 1,603.11 1,602.95 1,603.09 1,342.9K
12:12 1,603.09 1,603.09 1,602.89 1,603.07 738.5K
12:13 1,602.92 1,603.64 1,602.92 1,603.64 2,096.6K
12:14 1,603.88 1,604.36 1,603.81 1,604.20 441.9K
12:15 1,604.20 1,604.20 1,603.97 1,604.12 124.1K
12:16 1,603.88 1,603.88 1,603.73 1,603.73 151.6K
12:17 1,603.73 1,604.07 1,603.70 1,603.78 2,762.1K
12:18 1,603.85 1,604.10 1,603.85 1,604.10 1,821.2K
12:19 1,604.40 1,604.40 1,604.31 1,604.40 580.7K
12:20 1,604.25 1,604.25 1,603.88 1,603.88 224.8K
12:21 1,603.96 1,604.25 1,603.96 1,604.02 299.9K
12:22 1,604.57 1,604.90 1,604.57 1,604.90 389.4K
12:23 1,604.90 1,605.13 1,604.35 1,604.35 726.5K
12:24 1,604.58 1,604.85 1,604.11 1,604.85 369.9K
12:25 1,604.95 1,605.66 1,604.95 1,605.66 1,947.8K
12:26 1,606.10 1,606.10 1,605.67 1,605.75 706.4K
12:27 1,605.67 1,606.08 1,605.61 1,606.08 435.8K
12:28 1,605.36 1,605.95 1,605.28 1,605.95 3,454.0K
12:29 1,605.49 1,605.98 1,605.49 1,605.98 201.6K
12:30 1,606.28 1,606.28 1,605.90 1,605.90 1,338.1K
12:31 1,606.05 1,606.37 1,605.90 1,605.90 648.6K
12:32 1,605.74 1,605.74 1,605.28 1,605.28 538.1K
12:33 1,605.69 1,605.98 1,605.69 1,605.98 173.4K
12:34 1,605.69 1,605.69 1,603.89 1,604.04 5,586.2K
12:35 1,604.20 1,604.20 1,603.97 1,604.12 1,208.7K
12:36 1,604.12 1,604.28 1,604.11 1,604.28 394.3K
12:37 1,605.25 1,605.93 1,605.25 1,605.93 5,819.3K
12:38 1,606.07 1,606.07 1,605.91 1,606.00 219.4K
12:39 1,606.00 1,606.31 1,606.00 1,606.13 38.5K
12:40 1,605.82 1,606.44 1,605.82 1,606.44 1,088.0K
12:41 1,606.60 1,606.60 1,606.46 1,606.60 4,008.2K
12:42 1,606.52 1,606.94 1,606.37 1,606.94 11,314.0K
12:43 1,606.94 1,607.18 1,606.86 1,607.18 2,191.9K
12:44 1,607.36 1,607.44 1,607.21 1,607.44 2,129.1K
12:45 1,607.77 1,608.08 1,607.77 1,608.08 716.6K
12:46 1,608.26 1,608.26 1,607.54 1,607.54 2,110.4K
12:47 1,607.77 1,608.26 1,607.77 1,607.85 829.3K
12:48 1,607.85 1,607.85 1,607.45 1,607.54 1,242.5K
12:49 1,607.10 1,607.16 1,607.07 1,607.16 1,653.5K
12:50 1,607.08 1,607.24 1,606.31 1,606.31 384.8K
12:51 1,606.31 1,607.66 1,606.31 1,607.66 3,926.0K
12:52 1,607.19 1,607.50 1,607.19 1,607.50 571.1K
12:53 1,607.34 1,607.52 1,607.34 1,607.52 56.3K
12:54 1,607.52 1,607.52 1,607.20 1,607.20 500.6K
12:55 1,607.34 1,607.67 1,607.20 1,607.67 68.1K
12:56 1,607.37 1,607.67 1,607.37 1,607.67 289.4K
12:57 1,607.23 1,607.37 1,606.98 1,606.98 142.7K
12:58 1,607.31 1,607.68 1,607.31 1,607.67 649.3K
12:59 1,607.67 1,608.22 1,607.67 1,608.22 1,016.0K
13:00 1,608.22 1,609.51 1,608.22 1,609.51 9,151.5K
13:01 1,609.66 1,609.66 1,609.27 1,609.27 1,352.6K
13:02 1,608.62 1,608.99 1,607.97 1,608.86 7,764.8K
13:03 1,609.10 1,610.45 1,608.69 1,610.45 2,671.6K
13:04 1,610.02 1,611.08 1,609.87 1,609.87 4,870.1K
13:05 1,609.80 1,609.80 1,608.84 1,608.84 1,769.4K
13:06 1,608.98 1,609.14 1,608.98 1,609.14 1,433.5K
13:07 1,609.06 1,609.16 1,608.91 1,608.91 265.9K
13:08 1,609.96 1,609.96 1,609.33 1,609.85 2,954.8K
13:09 1,610.56 1,612.05 1,610.56 1,611.96 8,539.2K
13:10 1,612.51 1,612.51 1,611.79 1,612.02 3,550.6K
13:11 1,611.89 1,611.89 1,610.98 1,611.27 1,998.7K
13:12 1,611.27 1,612.44 1,611.27 1,612.15 9,842.8K
13:13 1,611.86 1,611.86 1,611.57 1,611.57 1,290.5K
13:14 1,611.72 1,611.72 1,610.74 1,610.74 139.0K
13:15 1,612.14 1,613.97 1,612.14 1,613.97 31,752.7K
13:16 1,614.12 1,614.21 1,613.90 1,614.21 2,611.6K
13:17 1,613.82 1,613.82 1,613.13 1,613.13 2,957.9K
13:18 1,613.13 1,613.21 1,612.88 1,613.21 759.2K
13:19 1,613.38 1,613.38 1,612.97 1,613.12 1,461.2K
13:20 1,613.12 1,613.18 1,612.89 1,613.18 2,115.7K
13:21 1,613.26 1,613.26 1,612.95 1,613.12 780.1K
13:22 1,614.14 1,614.15 1,614.10 1,614.15 5,745.0K
13:23 1,614.15 1,614.54 1,614.11 1,614.11 1,602.1K
13:24 1,614.34 1,614.34 1,614.09 1,614.32 504.1K
13:25 1,614.17 1,614.42 1,614.17 1,614.42 669.9K
13:26 1,614.27 1,614.27 1,613.96 1,613.96 637.1K
13:27 1,613.96 1,615.13 1,613.96 1,615.13 9,551.9K
13:28 1,615.00 1,615.07 1,614.76 1,615.07 1,312.2K
13:29 1,615.51 1,616.53 1,615.51 1,615.93 15,950.5K
13:30 1,616.49 1,618.12 1,616.35 1,618.12 11,962.2K
13:31 1,617.98 1,619.27 1,617.98 1,619.27 10,077.0K
13:32 1,618.92 1,618.92 1,618.27 1,618.80 7,049.8K
13:33 1,618.50 1,619.99 1,618.50 1,619.99 7,181.1K
13:34 1,619.00 1,619.00 1,618.35 1,618.64 2,777.1K
13:35 1,618.64 1,618.64 1,618.28 1,618.35 1,032.1K
13:36 1,617.73 1,618.62 1,617.73 1,618.62 4,800.3K
13:37 1,618.48 1,618.89 1,618.48 1,618.80 725.6K
13:38 1,618.80 1,618.80 1,618.25 1,618.25 3,558.3K
13:39 1,618.27 1,618.53 1,618.12 1,618.29 6,927.0K
13:40 1,617.76 1,618.52 1,617.76 1,618.33 8,288.9K
13:41 1,618.33 1,618.33 1,617.80 1,617.80 403.6K
13:42 1,617.28 1,617.50 1,617.28 1,617.50 1,238.1K
13:43 1,617.57 1,617.57 1,616.98 1,617.19 620.5K
13:44 1,617.12 1,617.57 1,617.12 1,617.57 891.6K
13:45 1,617.91 1,618.88 1,617.91 1,618.88 1,649.4K
13:46 1,618.73 1,619.51 1,618.73 1,619.51 1,432.6K
13:47 1,619.60 1,619.60 1,619.45 1,619.45 2,914.8K
13:48 1,619.60 1,619.61 1,619.39 1,619.60 1,318.1K
13:49 1,619.47 1,619.76 1,618.75 1,618.75 3,830.3K
13:50 1,618.93 1,621.21 1,618.77 1,621.16 17,039.1K
13:51 1,621.34 1,621.81 1,619.68 1,621.10 24,027.9K
13:52 1,623.06 1,625.38 1,622.71 1,625.38 27,540.4K
13:53 1,625.82 1,625.82 1,623.89 1,623.89 7,154.6K
13:54 1,624.06 1,624.06 1,621.85 1,621.85 6,863.6K
13:55 1,622.98 1,625.67 1,622.98 1,625.67 11,197.6K
13:56 1,625.46 1,625.46 1,624.52 1,624.74 3,134.0K
13:57 1,624.42 1,626.87 1,624.42 1,626.79 23,635.6K
13:58 1,626.31 1,626.31 1,625.76 1,625.91 5,085.1K
13:59 1,625.91 1,630.11 1,625.76 1,630.11 21,321.3K
14:00 1,630.59 1,631.30 1,630.21 1,631.30 5,572.8K
14:01 1,631.17 1,631.17 1,630.42 1,630.59 4,225.4K
14:02 1,629.50 1,629.50 1,628.57 1,628.57 6,518.5K
14:03 1,627.96 1,629.66 1,627.96 1,629.34 4,360.7K
14:04 1,628.75 1,628.75 1,627.14 1,627.66 3,000.6K
14:05 1,627.58 1,627.58 1,626.52 1,626.52 1,180.7K
14:06 1,626.51 1,627.00 1,626.43 1,627.00 2,089.6K
14:07 1,626.93 1,626.93 1,625.63 1,625.63 2,624.4K
14:08 1,625.57 1,625.99 1,624.76 1,625.99 6,137.4K
14:09 1,625.31 1,626.50 1,625.31 1,626.29 2,525.3K
14:10 1,626.53 1,627.22 1,626.53 1,627.22 1,838.0K
14:11 1,626.75 1,627.23 1,626.75 1,627.23 1,018.9K
14:12 1,627.15 1,627.15 1,626.83 1,626.83 1,252.4K
14:13 1,626.74 1,626.97 1,626.74 1,626.97 860.2K
14:14 1,626.81 1,626.82 1,626.72 1,626.80 1,049.1K
14:15 1,626.72 1,626.72 1,626.41 1,626.50 1,099.3K
14:16 1,626.19 1,626.19 1,625.79 1,626.02 648.4K
14:17 1,625.87 1,625.87 1,624.55 1,624.55 3,451.1K
14:18 1,623.84 1,624.17 1,623.84 1,624.08 3,202.2K
14:19 1,624.14 1,624.14 1,623.63 1,623.63 3,613.8K
14:20 1,623.65 1,623.65 1,622.27 1,622.27 2,716.8K
14:21 1,622.27 1,622.44 1,622.17 1,622.17 831.9K
14:22 1,622.43 1,622.80 1,622.29 1,622.29 1,648.3K
14:23 1,622.15 1,622.29 1,621.89 1,622.27 972.7K
14:24 1,622.70 1,622.70 1,621.45 1,621.45 2,285.3K
14:25 1,621.37 1,621.37 1,621.27 1,621.27 1,581.3K
14:26 1,621.04 1,621.04 1,620.45 1,620.54 5,023.5K
14:27 1,620.25 1,620.45 1,620.05 1,620.29 3,115.6K
14:28 1,619.85 1,620.94 1,619.85 1,620.55 1,804.5K
14:29 1,620.22 1,621.23 1,620.22 1,620.94 1,066.7K
14:30 1,620.92 1,621.13 1,620.88 1,621.06 2,130.9K
14:31 1,620.85 1,621.62 1,620.85 1,621.62 1,273.3K
14:32 1,621.29 1,621.77 1,621.29 1,621.71 189.4K
14:33 1,621.87 1,622.03 1,621.58 1,622.03 924.3K
14:34 1,621.95 1,622.28 1,621.95 1,622.20 509.8K
14:35 1,621.65 1,622.55 1,621.65 1,622.55 1,248.7K
14:36 1,622.79 1,623.60 1,622.79 1,623.60 1,717.8K
14:37 1,623.77 1,623.92 1,623.75 1,623.75 1,753.7K
14:38 1,623.68 1,623.68 1,622.96 1,623.27 191.6K
14:39 1,623.43 1,623.53 1,623.43 1,623.53 902.4K
14:40 1,623.20 1,623.53 1,623.20 1,623.53 759.4K
14:41 1,623.53 1,623.62 1,623.30 1,623.62 300.9K
14:42 1,623.30 1,623.69 1,623.30 1,623.45 598.2K
14:43 1,623.37 1,623.70 1,623.37 1,623.70 918.5K
14:44 1,624.17 1,628.13 1,624.11 1,628.13 15,029.5K
14:45 1,627.89 1,630.35 1,627.89 1,630.35 25,127.5K
14:46 1,629.70 1,630.26 1,629.30 1,629.30 9,932.5K
14:47 1,629.21 1,629.46 1,629.20 1,629.20 2,702.9K
14:48 1,629.04 1,629.83 1,628.81 1,629.83 6,921.1K
14:49 1,630.08 1,630.32 1,629.83 1,629.99 4,903.4K
14:50 1,629.93 1,630.01 1,629.10 1,629.10 6,830.4K
14:51 1,628.86 1,629.09 1,628.86 1,629.09 3,707.1K
14:52 1,628.86 1,629.09 1,628.66 1,628.66 6,548.0K
14:53 1,628.33 1,628.33 1,626.62 1,626.62 10,866.5K
14:54 1,626.55 1,627.05 1,626.55 1,627.05 3,219.0K
14:55 1,626.64 1,626.87 1,626.57 1,626.57 1,554.3K
14:56 1,626.73 1,626.73 1,626.21 1,626.29 564.1K
14:57 1,626.23 1,626.94 1,626.23 1,626.94 1,438.4K
14:58 1,627.05 1,627.18 1,627.05 1,627.18 1,552.7K
14:59 1,627.35 1,627.76 1,627.35 1,627.76 1,133.7K
15:00 1,627.93 1,628.01 1,627.93 1,627.93 874.9K
15:01 1,627.69 1,627.78 1,627.52 1,627.61 1,531.8K
15:02 1,627.38 1,627.59 1,627.28 1,627.28 666.5K
15:03 1,627.69 1,627.98 1,627.69 1,627.98 1,435.9K
15:04 1,627.53 1,627.98 1,627.52 1,627.52 2,558.8K
15:05 1,627.69 1,628.00 1,627.69 1,627.84 1,190.5K
15:06 1,627.86 1,628.10 1,627.70 1,628.01 968.8K
15:07 1,627.95 1,628.10 1,627.95 1,628.01 181.7K
15:08 1,628.10 1,628.10 1,627.64 1,627.64 1,889.6K
15:09 1,627.54 1,628.01 1,627.54 1,627.85 978.6K
15:10 1,627.69 1,629.64 1,627.69 1,629.64 620.9K
15:11 1,629.64 1,629.70 1,629.41 1,629.70 2,004.3K
15:12 1,629.78 1,629.87 1,629.70 1,629.70 2,782.4K
15:13 1,629.99 1,629.99 1,629.35 1,629.35 3,049.2K
15:14 1,630.16 1,631.49 1,630.01 1,631.49 12,857.5K
15:15 1,631.43 1,632.13 1,631.36 1,631.36 2,974.1K
15:16 1,631.83 1,632.77 1,631.83 1,632.77 4,623.5K
15:17 1,632.32 1,633.01 1,632.09 1,632.80 3,891.6K
15:18 1,632.57 1,632.57 1,631.56 1,631.56 2,161.2K
15:19 1,631.56 1,632.90 1,631.56 1,632.90 2,267.3K
15:20 1,633.35 1,633.35 1,632.35 1,632.35 677.3K
15:21 1,632.35 1,632.35 1,632.29 1,632.30 6,705.7K
15:22 1,632.00 1,632.00 1,631.11 1,631.11 2,867.1K
15:23 1,631.34 1,631.34 1,630.95 1,630.95 884.3K
15:24 1,631.18 1,631.39 1,631.09 1,631.09 782.7K
15:25 1,631.26 1,631.26 1,629.50 1,629.50 3,884.8K
15:26 1,629.42 1,629.88 1,629.42 1,629.71 158.1K
15:27 1,629.71 1,629.80 1,629.71 1,629.80 673.5K
15:28 1,630.01 1,630.16 1,629.87 1,629.87 1,541.6K
15:29 1,630.08 1,630.08 1,629.72 1,629.80 317.1K
15:30 1,629.80 1,630.01 1,629.55 1,629.55 726.7K
15:31 1,629.84 1,629.86 1,629.80 1,629.80 126.9K
15:32 1,629.72 1,629.72 1,629.03 1,629.03 1,806.7K
15:33 1,629.40 1,629.40 1,629.05 1,629.05 411.8K
15:34 1,628.97 1,629.20 1,628.96 1,628.97 1,424.7K
15:35 1,628.48 1,628.89 1,628.48 1,628.86 931.4K
15:36 1,628.57 1,628.70 1,627.33 1,627.33 4,331.2K
15:37 1,627.41 1,627.73 1,627.35 1,627.35 3,022.6K
15:38 1,627.97 1,628.31 1,627.97 1,628.31 605.0K
15:39 1,628.61 1,628.69 1,628.27 1,628.27 235.6K
15:40 1,628.52 1,628.91 1,628.52 1,628.77 1,724.0K
15:41 1,628.83 1,628.83 1,628.42 1,628.83 340.1K
15:42 1,628.19 1,629.06 1,628.19 1,629.06 1,625.0K
15:43 1,628.81 1,629.05 1,628.32 1,628.32 3,206.5K
15:44 1,628.01 1,628.24 1,627.61 1,627.61 2,067.4K
15:45 1,627.77 1,627.77 1,627.53 1,627.68 913.7K
15:46 1,627.54 1,628.03 1,627.54 1,627.87 548.5K
15:47 1,627.86 1,628.01 1,627.70 1,627.70 1,077.0K
15:48 1,627.70 1,628.01 1,627.70 1,627.93 253.7K
15:49 1,628.01 1,628.42 1,627.70 1,627.70 427.5K
15:50 1,628.34 1,628.51 1,628.34 1,628.34 1,003.6K
15:51 1,628.57 1,628.58 1,628.34 1,628.34 423.8K
15:52 1,628.67 1,628.87 1,628.50 1,628.87 3,046.1K
15:53 1,628.86 1,630.04 1,628.86 1,630.04 6,062.4K
15:54 1,629.90 1,629.99 1,629.21 1,629.22 2,087.2K
15:55 1,629.00 1,629.70 1,629.00 1,629.70 2,463.5K
15:56 1,628.69 1,630.22 1,628.69 1,630.22 906.2K
15:57 1,630.14 1,630.29 1,630.05 1,630.05 447.2K
15:58 1,630.34 1,630.81 1,630.21 1,630.81 734.5K
15:59 1,630.52 1,630.76 1,630.52 1,630.76 112.2K
16:00 1,630.14 1,630.53 1,630.14 1,630.53 1,701.0K
16:01 1,630.90 1,631.07 1,630.90 1,631.07 659.9K
16:02 1,631.44 1,631.44 1,630.53 1,630.53 2,835.4K
16:03 1,630.38 1,631.11 1,630.38 1,630.84 1,731.2K
16:04 1,630.84 1,631.45 1,630.83 1,631.45 1,024.9K
16:05 1,631.68 1,632.12 1,631.60 1,631.60 2,153.2K
16:06 1,631.74 1,632.45 1,631.74 1,632.45 667.2K
16:07 1,632.94 1,633.91 1,632.94 1,633.91 2,362.4K
16:08 1,633.58 1,633.65 1,632.79 1,632.79 4,626.3K
16:09 1,632.79 1,633.26 1,632.79 1,632.97 618.3K
16:10 1,632.97 1,633.56 1,632.65 1,633.56 1,826.9K
16:11 1,632.82 1,632.82 1,632.39 1,632.39 2,529.2K
16:12 1,632.26 1,632.33 1,632.18 1,632.33 485.2K
16:13 1,632.42 1,632.42 1,631.11 1,631.11 396.6K
16:14 1,631.40 1,631.63 1,631.32 1,631.63 508.9K
16:15 1,631.63 1,631.73 1,631.41 1,631.73 305.8K
16:16 1,631.83 1,631.90 1,631.59 1,631.74 677.0K
16:17 1,631.41 1,631.63 1,631.20 1,631.63 2,119.1K
16:18 1,631.72 1,631.72 1,631.41 1,631.41 1,253.3K
16:19 1,631.23 1,631.23 1,630.53 1,630.53 1,122.0K
16:20 1,630.93 1,631.00 1,630.75 1,630.75 640.7K
16:21 1,630.82 1,630.97 1,630.65 1,630.97 592.5K
16:22 1,631.52 1,632.35 1,631.52 1,632.35 8,379.7K
16:23 1,631.94 1,632.28 1,631.94 1,632.28 6,167.7K
16:24 1,632.26 1,632.26 1,631.14 1,631.14 1,828.5K
16:25 1,631.20 1,631.84 1,631.20 1,631.84 2,788.6K
16:26 1,631.50 1,631.50 1,630.80 1,630.80 594.2K
16:27 1,631.35 1,631.68 1,631.35 1,631.48 841.0K
16:28 1,631.48 1,631.48 1,631.05 1,631.05 225.4K
16:29 1,631.44 1,631.44 1,630.67 1,630.67 630.5K
16:30 1,631.32 1,631.50 1,631.06 1,631.50 1,156.7K
16:31 1,631.34 1,632.59 1,631.34 1,632.51 301.7K
16:32 1,632.27 1,632.59 1,632.02 1,632.02 957.3K
16:33 1,632.43 1,632.48 1,632.25 1,632.48 986.8K
16:34 1,632.64 1,632.80 1,632.63 1,632.80 317.9K
16:35 1,632.71 1,632.86 1,632.57 1,632.57 658.9K
16:36 1,632.55 1,632.64 1,632.31 1,632.31 333.6K
16:37 1,632.31 1,632.64 1,632.31 1,632.64 368.8K
16:38 1,632.80 1,632.80 1,632.23 1,632.23 386.1K
16:39 1,632.42 1,632.47 1,632.09 1,632.09 1,481.4K
16:40 1,632.18 1,632.56 1,632.12 1,632.56 1,566.6K
16:41 1,632.56 1,632.56 1,632.56 1,632.56 311.7K
16:42 1,632.27 1,632.27 1,632.03 1,632.03 1,239.5K
16:43 1,631.85 1,631.86 1,631.55 1,631.55 941.7K
16:44 1,631.79 1,631.79 1,631.26 1,631.26 1,146.8K
16:45 1,631.17 1,631.70 1,630.65 1,630.65 2,559.9K
16:46 1,630.60 1,630.60 1,630.04 1,630.42 912.5K
16:47 1,630.21 1,630.27 1,629.71 1,629.71 1,015.6K
16:48 1,630.20 1,630.20 1,629.63 1,629.63 1,502.0K
16:49 1,629.63 1,629.88 1,629.63 1,629.84 960.2K
16:50 1,629.88 1,630.03 1,629.79 1,630.03 311.3K
16:51 1,629.78 1,629.87 1,629.55 1,629.64 299.0K
16:52 1,629.49 1,629.64 1,629.49 1,629.55 777.9K
16:53 1,628.75 1,628.83 1,628.75 1,628.75 509.9K
16:54 1,628.75 1,628.90 1,628.67 1,628.67 1,535.6K
16:55 1,628.67 1,628.75 1,627.44 1,627.44 3,842.8K
16:56 1,627.36 1,628.18 1,627.36 1,627.71 1,247.6K
16:57 1,627.71 1,628.18 1,627.71 1,627.79 893.8K
16:58 1,628.26 1,628.26 1,627.23 1,627.56 1,135.3K
16:59 1,627.46 1,627.61 1,627.46 1,627.61 7,649.1K
17:00 1,627.70 1,628.23 1,627.70 1,628.23 1,158.1K
17:01 1,628.23 1,629.36 1,628.23 1,629.36 2,100.0K
17:02 1,629.21 1,629.54 1,629.21 1,629.21 620.6K
17:03 1,629.36 1,630.29 1,629.36 1,629.88 1,107.1K
17:04 1,629.73 1,629.73 1,629.47 1,629.47 980.5K
17:05 1,629.47 1,630.58 1,629.47 1,630.58 7,282.9K
17:06 1,630.42 1,630.42 1,629.54 1,629.54 1,060.7K
17:07 1,629.68 1,629.68 1,629.39 1,629.39 101.3K
17:08 1,629.46 1,629.68 1,629.37 1,629.37 362.4K
17:09 1,629.60 1,629.95 1,629.60 1,629.60 996.4K
17:10 1,630.07 1,630.81 1,629.82 1,630.81 3,166.8K
17:11 1,630.01 1,630.09 1,629.19 1,629.19 2,488.8K
17:12 1,629.25 1,629.98 1,629.25 1,629.98 140.6K
17:13 1,630.56 1,630.56 1,630.25 1,630.25 575.1K
17:14 1,630.25 1,630.41 1,629.75 1,630.41 6,680.1K
17:15 1,630.79 1,631.32 1,630.70 1,631.08 9,953.5K
17:16 1,630.93 1,631.81 1,630.93 1,631.81 1,081.7K
17:17 1,631.81 1,631.81 1,631.11 1,631.11 996.5K
17:18 1,630.91 1,631.12 1,630.74 1,630.74 2,235.4K
17:19 1,630.67 1,630.67 1,630.25 1,630.66 1,542.2K
17:20 1,630.66 1,630.66 1,629.85 1,629.85 966.2K
17:21 1,630.26 1,630.74 1,630.19 1,630.19 733.7K
17:22 1,630.13 1,630.13 1,629.57 1,629.57 3,439.1K
17:23 1,629.86 1,629.96 1,629.78 1,629.96 345.9K
17:24 1,630.28 1,630.36 1,630.14 1,630.28 434.7K
17:25 1,630.28 1,630.64 1,630.28 1,630.35 1,154.1K
17:26 1,630.58 1,630.58 1,630.37 1,630.37 560.8K
17:27 1,630.37 1,630.52 1,630.35 1,630.35 416.2K
17:28 1,630.51 1,630.52 1,630.28 1,630.45 559.9K
17:29 1,630.68 1,630.68 1,630.35 1,630.44 842.9K
17:30 1,630.15 1,630.44 1,630.15 1,630.44 600.9K
17:31 1,630.13 1,630.14 1,630.04 1,630.14 56.6K
17:32 1,630.20 1,630.35 1,630.20 1,630.35 80.8K
17:33 1,630.35 1,630.44 1,630.35 1,630.36 902.7K
17:34 1,630.27 1,630.27 1,629.88 1,629.88 31.3K
17:35 1,630.12 1,630.43 1,629.80 1,629.80 1,272.0K
17:36 1,630.35 1,630.35 1,630.05 1,630.05 385.7K
17:37 1,630.10 1,630.59 1,630.10 1,630.39 1,825.4K
17:38 1,630.59 1,631.42 1,630.59 1,630.77 1,725.9K
17:39 1,630.77 1,631.10 1,630.77 1,630.85 548.2K
17:40 1,630.77 1,630.77 1,630.46 1,630.46 160.5K
17:41 1,630.77 1,630.86 1,630.68 1,630.86 412.5K
17:42 1,630.59 1,631.10 1,630.36 1,630.36 1,119.0K
17:43 1,630.36 1,630.76 1,630.36 1,630.76 592.7K
17:44 1,629.85 1,630.29 1,629.70 1,630.29 454.3K
17:45 1,630.58 1,630.87 1,630.58 1,630.87 1,894.1K
17:46 1,634.15 1,634.15 1,632.31 1,632.31 1,128.4K
17:47 1,632.05 1,632.21 1,632.05 1,632.21 402.2K
17:48 1,632.21 1,632.29 1,631.96 1,632.29 804.0K
17:49 1,633.14 1,635.42 1,633.14 1,635.42 38,511.6K
17:50 1,635.29 1,635.29 1,634.83 1,634.83 2,721.9K
17:51 1,634.98 1,635.79 1,634.68 1,635.56 12,455.0K
17:52 1,636.78 1,637.49 1,636.78 1,637.49 3,964.7K
17:53 1,637.81 1,638.61 1,637.41 1,637.41 7,092.8K
17:54 1,637.73 1,639.45 1,637.73 1,639.45 6,123.6K
17:55 1,639.05 1,639.60 1,639.05 1,639.46 6,442.0K
17:56 1,639.55 1,639.69 1,639.23 1,639.23 6,791.8K
17:57 1,640.01 1,640.01 1,638.90 1,638.90 4,083.4K
17:58 1,639.04 1,639.28 1,638.73 1,639.28 1,521.3K
17:59 1,638.90 1,639.22 1,638.88 1,638.99 1,634.7K
18:00 1,638.41 1,639.22 1,638.41 1,638.85 2,266.2K
18:01 1,639.15 1,639.39 1,638.85 1,639.08 681.7K
18:02 1,638.92 1,638.98 1,638.13 1,638.49 734.1K
18:03 1,638.11 1,638.28 1,637.80 1,637.80 817.8K
18:04 1,637.72 1,638.66 1,637.72 1,638.66 4,264.8K
18:05 1,639.13 1,639.54 1,638.81 1,638.89 1,046.6K
18:06 1,638.16 1,638.49 1,638.16 1,638.49 1,260.6K
18:07 1,638.49 1,638.49 1,637.76 1,637.84 672.0K
18:08 1,638.16 1,638.16 1,637.43 1,637.98 2,101.4K
18:09 1,637.93 1,638.50 1,637.93 1,638.50 1,780.3K
18:10 1,638.73 1,638.73 1,636.38 1,636.53 1,033.1K
18:11 1,636.70 1,636.70 1,635.97 1,635.97 1,375.6K
18:12 1,635.81 1,635.96 1,635.72 1,635.87 4,105.1K
18:13 1,635.69 1,636.08 1,635.53 1,636.08 1,607.7K
18:14 1,636.26 1,636.26 1,636.12 1,636.18 1,397.7K
18:15 1,636.91 1,637.26 1,636.91 1,637.26 5,288.8K
18:16 1,637.66 1,637.66 1,637.41 1,637.46 1,932.8K
18:17 1,637.36 1,637.36 1,636.32 1,636.32 3,386.2K
18:18 1,636.32 1,637.94 1,636.32 1,636.49 3,083.6K
18:19 1,636.89 1,636.89 1,635.85 1,635.85 4,967.8K
18:20 1,635.55 1,636.99 1,635.55 1,636.99 3,140.4K
18:21 1,637.65 1,637.81 1,637.13 1,637.81 4,378.1K
18:22 1,638.11 1,638.83 1,638.11 1,638.23 4,196.1K
18:23 1,638.67 1,639.61 1,638.51 1,639.61 24,371.0K
18:24 1,639.77 1,639.77 1,639.62 1,639.71 14,137.3K
18:25 1,639.38 1,639.78 1,639.38 1,639.45 1,728.2K
18:26 1,639.77 1,640.17 1,638.72 1,640.17 7,338.3K
18:27 1,639.73 1,639.73 1,638.88 1,638.88 2,320.6K
18:28 1,639.66 1,640.18 1,639.66 1,640.18 4,821.1K
18:29 1,639.85 1,640.07 1,639.68 1,639.68 3,425.5K
18:30 1,639.28 1,639.81 1,639.28 1,639.81 2,854.0K
18:31 1,640.23 1,641.37 1,640.23 1,641.37 4,511.3K
18:32 1,641.37 1,642.97 1,641.37 1,642.97 7,510.7K
18:33 1,641.42 1,641.51 1,641.19 1,641.51 6,793.8K
18:34 1,641.94 1,642.53 1,641.77 1,642.53 1,790.4K
18:35 1,642.45 1,643.19 1,642.45 1,643.19 4,153.4K
18:36 1,643.08 1,643.37 1,642.67 1,643.37 1,402.0K
18:37 1,644.03 1,644.27 1,643.33 1,644.27 23,643.0K
18:38 1,645.07 1,647.37 1,645.07 1,647.37 19,664.4K
18:39 1,647.50 1,648.20 1,647.50 1,647.65 13,161.7K
18:40 1,648.20 1,648.20 1,648.20 1,648.20 3,949.6K
18:51 1,647.42 1,647.42 1,647.42 1,647.42 8,383.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음