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 1,688.07 1,688.49 1,688.07 1,688.49 670.8K
09:51 1,687.34 1,687.34 1,687.09 1,687.09 1,265.0K
09:52 1,687.53 1,688.25 1,687.53 1,688.25 84.2K
09:53 1,688.41 1,690.07 1,688.41 1,690.07 1,410.7K
09:54 1,689.99 1,690.11 1,689.67 1,690.11 1,070.5K
09:55 1,690.11 1,690.53 1,689.73 1,690.53 346.2K
09:56 1,689.18 1,689.18 1,687.50 1,687.50 2,638.2K
09:57 1,687.58 1,688.69 1,687.48 1,688.69 1,575.8K
09:58 1,688.44 1,688.44 1,687.63 1,687.63 1,176.2K
09:59 1,688.12 1,689.63 1,688.00 1,688.21 607.3K
10:00 1,688.13 1,688.13 1,686.67 1,686.67 11,202.8K
10:01 1,686.74 1,686.74 1,685.70 1,685.70 2,720.7K
10:02 1,683.75 1,685.46 1,683.73 1,683.73 12,714.1K
10:03 1,681.66 1,684.20 1,681.66 1,684.20 4,514.9K
10:04 1,682.77 1,682.77 1,680.82 1,680.82 5,872.8K
10:05 1,680.96 1,680.96 1,678.56 1,680.15 10,806.2K
10:06 1,681.40 1,681.40 1,679.51 1,680.31 5,222.5K
10:07 1,679.21 1,679.37 1,679.09 1,679.37 3,776.6K
10:08 1,680.53 1,680.85 1,680.51 1,680.51 1,188.7K
10:09 1,680.21 1,681.08 1,680.21 1,681.08 1,711.6K
10:10 1,680.46 1,681.10 1,679.84 1,679.84 1,246.5K
10:11 1,679.30 1,679.59 1,678.82 1,679.59 7,566.6K
10:12 1,680.17 1,680.17 1,679.41 1,679.41 5,177.1K
10:13 1,680.02 1,680.02 1,679.14 1,679.69 4,289.8K
10:14 1,679.85 1,680.19 1,679.85 1,680.07 4,451.3K
10:15 1,679.59 1,679.59 1,675.96 1,676.13 13,411.6K
10:16 1,675.89 1,676.00 1,675.51 1,675.51 3,111.7K
10:17 1,675.31 1,675.31 1,673.39 1,674.41 3,367.9K
10:18 1,675.60 1,675.60 1,673.90 1,673.90 7,144.9K
10:19 1,674.02 1,675.89 1,674.02 1,675.89 2,066.2K
10:20 1,674.98 1,674.98 1,673.14 1,673.22 2,424.4K
10:21 1,673.47 1,673.64 1,673.41 1,673.45 2,851.6K
10:22 1,671.45 1,671.45 1,670.06 1,670.06 4,877.7K
10:23 1,670.54 1,672.71 1,670.54 1,672.71 3,102.4K
10:24 1,668.97 1,671.41 1,668.97 1,671.17 2,581.6K
10:25 1,671.00 1,671.07 1,670.91 1,670.91 2,000.4K
10:26 1,670.52 1,670.52 1,669.43 1,669.43 2,474.2K
10:27 1,669.59 1,669.59 1,667.52 1,667.73 896.2K
10:28 1,669.29 1,669.29 1,667.66 1,667.66 4,673.6K
10:29 1,667.66 1,668.97 1,667.51 1,668.97 1,752.8K
10:30 1,667.70 1,667.70 1,666.81 1,666.81 7,818.9K
10:31 1,666.59 1,666.59 1,665.69 1,665.69 3,410.7K
10:32 1,666.05 1,666.53 1,665.46 1,666.53 2,659.9K
10:33 1,667.11 1,667.11 1,661.92 1,661.92 21,861.2K
10:34 1,661.01 1,662.91 1,660.96 1,662.91 6,413.0K
10:35 1,662.49 1,662.49 1,659.42 1,660.83 13,715.1K
10:36 1,661.83 1,664.18 1,661.83 1,663.74 7,722.9K
10:37 1,663.61 1,663.88 1,662.62 1,663.88 7,459.3K
10:38 1,664.09 1,664.09 1,663.40 1,663.75 3,492.5K
10:39 1,663.22 1,663.36 1,662.72 1,663.36 1,518.8K
10:40 1,664.33 1,666.80 1,664.33 1,666.54 2,035.3K
10:41 1,666.65 1,666.65 1,665.24 1,665.24 2,268.4K
10:42 1,665.19 1,665.19 1,664.76 1,664.76 1,843.4K
10:43 1,665.23 1,666.14 1,665.23 1,666.14 2,223.0K
10:44 1,665.62 1,665.62 1,664.47 1,664.47 1,856.9K
10:45 1,664.26 1,664.26 1,662.23 1,662.23 8,818.6K
10:46 1,661.50 1,662.19 1,660.97 1,661.79 12,375.2K
10:47 1,664.39 1,664.57 1,664.32 1,664.57 1,844.7K
10:48 1,665.73 1,665.97 1,665.63 1,665.65 2,396.2K
10:49 1,666.07 1,666.60 1,666.07 1,666.54 1,271.8K
10:50 1,667.26 1,667.26 1,666.28 1,666.28 3,049.0K
10:51 1,667.05 1,668.14 1,667.05 1,668.14 2,468.7K
10:52 1,668.70 1,669.92 1,668.70 1,669.88 6,251.8K
10:53 1,670.28 1,670.28 1,668.82 1,668.82 3,259.0K
10:54 1,669.67 1,669.92 1,669.55 1,669.75 1,493.9K
10:55 1,670.15 1,670.46 1,670.15 1,670.16 1,465.5K
10:56 1,669.89 1,669.89 1,669.56 1,669.80 1,632.2K
10:57 1,670.55 1,671.54 1,670.40 1,671.54 1,179.7K
10:58 1,671.39 1,671.62 1,670.51 1,670.51 3,175.8K
10:59 1,670.67 1,670.81 1,670.42 1,670.75 1,651.4K
11:00 1,668.31 1,668.31 1,665.66 1,666.72 11,128.8K
11:01 1,666.35 1,668.05 1,666.35 1,667.84 2,483.3K
11:02 1,666.75 1,668.01 1,666.75 1,668.01 2,544.6K
11:03 1,668.80 1,669.81 1,668.26 1,669.81 2,446.3K
11:04 1,670.44 1,671.07 1,670.44 1,671.07 2,787.4K
11:05 1,670.77 1,670.77 1,669.90 1,670.19 1,469.6K
11:06 1,670.19 1,670.24 1,669.83 1,670.24 1,060.3K
11:07 1,670.53 1,671.20 1,670.53 1,671.20 1,682.9K
11:08 1,670.45 1,670.91 1,670.45 1,670.85 1,540.5K
11:09 1,670.93 1,670.93 1,670.32 1,670.80 2,918.3K
11:10 1,670.33 1,670.33 1,669.06 1,669.26 1,419.3K
11:11 1,669.20 1,671.29 1,669.20 1,671.29 2,442.4K
11:12 1,671.24 1,671.78 1,671.19 1,671.35 4,759.6K
11:13 1,670.82 1,670.82 1,670.04 1,670.04 931.0K
11:14 1,670.19 1,670.75 1,669.89 1,670.75 986.0K
11:15 1,670.58 1,670.66 1,669.66 1,669.66 1,996.5K
11:16 1,670.16 1,670.16 1,669.36 1,669.58 4,129.8K
11:17 1,669.14 1,670.01 1,669.14 1,670.01 476.0K
11:18 1,670.18 1,670.18 1,669.12 1,669.77 3,459.7K
11:19 1,670.10 1,671.09 1,670.10 1,671.09 186.9K
11:20 1,671.48 1,671.98 1,671.19 1,671.19 436.0K
11:21 1,671.19 1,671.19 1,670.49 1,670.93 2,130.5K
11:22 1,671.02 1,671.02 1,669.56 1,669.56 1,761.2K
11:23 1,670.17 1,670.86 1,670.17 1,670.78 469.5K
11:24 1,670.78 1,670.78 1,670.49 1,670.78 150.8K
11:25 1,669.43 1,669.43 1,668.86 1,668.87 790.3K
11:26 1,668.69 1,668.69 1,666.31 1,666.31 1,434.3K
11:27 1,668.70 1,669.13 1,666.75 1,666.95 1,857.3K
11:28 1,667.27 1,668.84 1,667.27 1,668.70 3,707.1K
11:29 1,666.87 1,666.95 1,665.62 1,665.62 8,722.1K
11:30 1,664.65 1,664.65 1,663.04 1,664.11 6,771.1K
11:31 1,664.72 1,665.77 1,664.72 1,664.83 1,233.1K
11:32 1,665.74 1,666.13 1,665.74 1,665.94 2,026.3K
11:33 1,666.12 1,666.12 1,665.00 1,665.24 1,689.3K
11:34 1,664.72 1,665.50 1,664.72 1,665.45 1,080.4K
11:35 1,665.22 1,666.13 1,665.22 1,666.11 1,603.9K
11:36 1,666.58 1,666.66 1,666.41 1,666.41 3,038.6K
11:37 1,665.93 1,665.93 1,664.93 1,664.93 1,917.2K
11:38 1,664.79 1,665.34 1,664.53 1,665.34 4,099.3K
11:39 1,665.09 1,665.26 1,664.78 1,664.78 605.0K
11:40 1,664.23 1,664.96 1,664.23 1,664.96 228.6K
11:41 1,666.12 1,667.84 1,666.12 1,667.84 2,402.8K
11:42 1,667.71 1,667.71 1,666.58 1,666.58 1,628.1K
11:43 1,665.67 1,666.01 1,665.67 1,665.79 1,963.3K
11:44 1,665.94 1,666.40 1,665.84 1,666.25 301.7K
11:45 1,666.18 1,666.18 1,665.52 1,665.52 1,808.6K
11:46 1,665.19 1,665.19 1,664.70 1,664.70 2,145.5K
11:47 1,665.81 1,665.81 1,664.92 1,664.92 2,436.2K
11:48 1,664.69 1,664.99 1,664.31 1,664.99 1,818.4K
11:49 1,664.90 1,664.90 1,664.49 1,664.68 474.2K
11:50 1,664.89 1,666.03 1,664.89 1,666.03 4,048.2K
11:51 1,666.17 1,666.94 1,665.80 1,666.02 4,809.7K
11:52 1,666.04 1,666.32 1,666.04 1,666.15 3,275.7K
11:53 1,666.27 1,666.27 1,665.65 1,665.65 1,188.6K
11:54 1,667.06 1,667.30 1,666.78 1,666.78 2,291.0K
11:55 1,666.30 1,666.30 1,665.86 1,665.95 1,224.8K
11:56 1,666.38 1,666.67 1,666.38 1,666.43 138.3K
11:57 1,666.73 1,668.68 1,666.73 1,668.68 1,967.2K
11:58 1,669.12 1,669.12 1,668.66 1,668.66 2,011.7K
11:59 1,668.59 1,668.59 1,668.42 1,668.42 589.3K
12:00 1,668.21 1,668.21 1,667.17 1,667.62 5,269.8K
12:01 1,667.54 1,667.54 1,666.71 1,666.71 721.3K
12:02 1,667.37 1,668.43 1,667.37 1,668.43 1,744.0K
12:03 1,668.29 1,668.89 1,668.29 1,668.89 477.8K
12:04 1,669.03 1,669.03 1,667.68 1,667.97 2,369.6K
12:05 1,667.48 1,667.57 1,667.39 1,667.57 530.1K
12:06 1,667.29 1,667.29 1,666.50 1,666.83 699.0K
12:07 1,667.00 1,667.00 1,666.84 1,666.84 517.6K
12:08 1,666.91 1,667.29 1,666.91 1,667.15 529.9K
12:09 1,667.16 1,667.39 1,664.67 1,664.67 11,775.2K
12:10 1,664.59 1,664.85 1,664.09 1,664.85 4,493.8K
12:11 1,664.77 1,665.17 1,664.77 1,665.07 3,149.6K
12:12 1,664.93 1,665.63 1,664.93 1,665.63 1,641.8K
12:13 1,665.55 1,665.55 1,665.07 1,665.40 1,884.8K
12:14 1,665.58 1,665.81 1,665.58 1,665.73 1,187.2K
12:15 1,666.06 1,666.06 1,665.89 1,666.06 3,462.8K
12:16 1,665.92 1,666.94 1,665.92 1,666.86 6,840.5K
12:17 1,667.45 1,667.59 1,667.11 1,667.11 189.1K
12:18 1,667.28 1,667.28 1,666.00 1,666.70 2,049.7K
12:19 1,666.53 1,666.53 1,663.96 1,663.96 2,832.9K
12:20 1,662.08 1,662.08 1,661.56 1,661.56 6,894.4K
12:21 1,661.89 1,662.79 1,661.89 1,662.79 2,336.5K
12:22 1,662.34 1,662.38 1,661.95 1,662.15 2,158.8K
12:23 1,662.38 1,662.64 1,662.20 1,662.64 1,735.7K
12:24 1,662.35 1,662.35 1,660.86 1,660.86 1,276.2K
12:25 1,661.49 1,661.75 1,660.94 1,661.69 1,595.5K
12:26 1,661.77 1,661.77 1,661.04 1,661.04 1,417.3K
12:27 1,661.29 1,661.76 1,661.29 1,661.51 766.8K
12:28 1,661.47 1,661.47 1,659.41 1,659.41 7,095.2K
12:29 1,659.41 1,659.67 1,659.41 1,659.57 696.1K
12:30 1,660.17 1,660.17 1,658.82 1,658.82 2,536.8K
12:31 1,658.68 1,659.06 1,658.68 1,659.04 2,216.9K
12:32 1,658.95 1,661.34 1,658.95 1,661.34 4,929.8K
12:33 1,661.43 1,661.64 1,661.43 1,661.57 1,371.2K
12:34 1,662.01 1,662.01 1,661.40 1,661.40 1,302.0K
12:35 1,661.37 1,661.37 1,660.73 1,660.73 567.2K
12:36 1,660.05 1,660.05 1,659.45 1,659.61 3,424.0K
12:37 1,660.39 1,660.75 1,660.04 1,660.04 542.9K
12:38 1,660.21 1,660.21 1,658.71 1,658.93 2,240.4K
12:39 1,659.48 1,659.48 1,657.86 1,657.86 9,881.0K
12:40 1,658.95 1,659.28 1,658.95 1,659.28 2,413.0K
12:41 1,659.28 1,659.28 1,657.65 1,658.32 4,169.1K
12:42 1,658.57 1,659.38 1,658.47 1,659.38 1,330.6K
12:43 1,659.54 1,659.75 1,658.31 1,658.31 4,334.5K
12:44 1,658.75 1,658.75 1,658.07 1,658.07 1,110.6K
12:45 1,658.23 1,659.56 1,658.23 1,659.56 4,730.1K
12:46 1,659.79 1,659.79 1,658.42 1,658.42 997.8K
12:47 1,658.47 1,658.71 1,658.27 1,658.27 851.6K
12:48 1,660.19 1,660.25 1,659.65 1,660.25 796.8K
12:49 1,660.16 1,662.71 1,660.16 1,661.07 2,451.1K
12:50 1,660.77 1,660.77 1,660.02 1,660.33 366.9K
12:51 1,660.46 1,660.78 1,659.59 1,660.78 6,794.2K
12:52 1,660.42 1,660.42 1,659.76 1,659.76 1,318.2K
12:53 1,659.98 1,659.98 1,659.54 1,659.54 1,738.3K
12:54 1,659.02 1,659.16 1,659.02 1,659.11 1,708.4K
12:55 1,659.16 1,659.16 1,659.00 1,659.00 1,554.7K
12:56 1,659.29 1,659.46 1,659.02 1,659.46 221.7K
12:57 1,659.46 1,661.81 1,659.46 1,661.50 22,331.1K
12:58 1,661.81 1,662.76 1,661.81 1,662.76 1,028.2K
12:59 1,663.69 1,663.82 1,663.17 1,663.17 1,253.9K
13:00 1,663.26 1,663.26 1,662.35 1,662.35 2,124.0K
13:01 1,662.49 1,662.78 1,661.79 1,662.27 3,450.4K
13:02 1,661.75 1,661.75 1,660.55 1,661.15 3,137.3K
13:03 1,661.15 1,661.15 1,660.14 1,660.16 4,885.9K
13:04 1,659.99 1,661.06 1,659.73 1,661.06 2,282.9K
13:05 1,662.05 1,662.44 1,662.05 1,662.40 1,724.2K
13:06 1,662.71 1,662.71 1,661.92 1,662.19 1,152.4K
13:07 1,662.78 1,662.78 1,661.49 1,661.49 755.7K
13:08 1,661.74 1,662.00 1,661.74 1,662.00 1,525.9K
13:09 1,662.29 1,662.29 1,661.46 1,661.75 974.4K
13:10 1,661.75 1,662.74 1,661.75 1,662.56 571.6K
13:11 1,662.45 1,662.45 1,662.35 1,662.35 138.2K
13:12 1,663.05 1,663.09 1,662.08 1,662.08 2,387.2K
13:13 1,662.16 1,662.92 1,662.16 1,662.57 529.5K
13:14 1,663.24 1,664.19 1,663.19 1,663.59 1,013.4K
13:15 1,663.44 1,664.39 1,663.44 1,664.39 2,813.9K
13:16 1,664.48 1,664.48 1,663.08 1,663.08 2,920.6K
13:17 1,663.25 1,663.25 1,662.62 1,662.62 513.0K
13:18 1,662.44 1,662.59 1,660.35 1,660.95 1,856.4K
13:19 1,660.51 1,661.04 1,660.15 1,660.15 1,922.2K
13:20 1,660.15 1,660.83 1,660.15 1,660.38 485.8K
13:21 1,660.60 1,660.60 1,659.77 1,659.77 1,069.1K
13:22 1,659.77 1,661.80 1,659.45 1,661.80 1,326.3K
13:23 1,662.11 1,662.11 1,661.57 1,661.57 280.9K
13:24 1,661.74 1,661.74 1,660.81 1,661.25 1,237.5K
13:25 1,661.05 1,661.49 1,661.05 1,661.49 897.1K
13:26 1,658.96 1,658.96 1,658.42 1,658.95 321.6K
13:27 1,658.94 1,659.54 1,658.94 1,659.38 630.5K
13:28 1,659.63 1,659.76 1,659.53 1,659.76 463.1K
13:29 1,659.47 1,661.66 1,659.47 1,661.66 544.2K
13:30 1,661.27 1,661.27 1,657.80 1,657.80 2,374.1K
13:31 1,658.09 1,658.26 1,657.61 1,657.61 1,142.3K
13:32 1,657.61 1,657.61 1,656.81 1,657.10 592.8K
13:33 1,656.58 1,656.58 1,655.64 1,656.02 2,647.5K
13:34 1,656.17 1,657.22 1,656.17 1,657.22 1,833.7K
13:35 1,658.09 1,658.41 1,658.09 1,658.41 931.5K
13:36 1,658.49 1,658.51 1,658.05 1,658.51 774.6K
13:37 1,658.27 1,658.71 1,658.27 1,658.59 2,440.1K
13:38 1,658.59 1,658.75 1,658.57 1,658.57 118.5K
13:39 1,658.72 1,658.72 1,658.51 1,658.65 735.5K
13:40 1,658.65 1,658.83 1,658.22 1,658.22 741.9K
13:41 1,658.36 1,658.36 1,658.20 1,658.28 350.5K
13:42 1,658.28 1,659.45 1,658.28 1,659.27 1,255.3K
13:43 1,659.57 1,663.06 1,659.57 1,663.06 3,457.2K
13:44 1,663.60 1,663.60 1,662.20 1,662.25 891.8K
13:45 1,662.18 1,663.86 1,662.18 1,663.86 1,121.1K
13:46 1,664.26 1,664.26 1,662.88 1,662.88 2,329.8K
13:47 1,662.88 1,663.12 1,662.81 1,662.81 416.7K
13:48 1,662.67 1,662.67 1,662.34 1,662.36 913.4K
13:49 1,662.36 1,662.60 1,662.36 1,662.60 767.1K
13:50 1,663.01 1,663.01 1,662.36 1,662.65 1,090.7K
13:51 1,663.97 1,663.97 1,663.09 1,663.84 4,909.1K
13:52 1,664.13 1,664.13 1,663.77 1,663.77 809.0K
13:53 1,664.39 1,664.46 1,663.00 1,663.00 1,471.2K
13:54 1,663.29 1,663.81 1,663.29 1,663.46 697.3K
13:55 1,663.98 1,665.58 1,663.68 1,665.58 1,021.9K
13:56 1,665.98 1,666.31 1,665.94 1,665.94 593.9K
13:57 1,666.38 1,666.38 1,666.09 1,666.09 1,407.9K
13:58 1,666.34 1,666.53 1,665.56 1,665.56 1,567.6K
13:59 1,665.56 1,666.17 1,665.23 1,665.88 820.8K
14:00 1,666.04 1,666.04 1,664.89 1,664.89 697.4K
14:01 1,665.16 1,665.42 1,664.76 1,664.76 1,487.1K
14:02 1,664.60 1,665.31 1,664.35 1,665.31 1,263.2K
14:03 1,665.19 1,665.25 1,664.67 1,665.25 663.1K
14:04 1,663.20 1,663.20 1,662.15 1,662.15 3,158.7K
14:05 1,662.07 1,662.38 1,661.73 1,661.73 987.1K
14:06 1,662.13 1,662.13 1,661.42 1,661.42 610.1K
14:07 1,661.74 1,662.21 1,661.59 1,662.21 1,124.7K
14:08 1,660.67 1,661.33 1,660.50 1,660.50 4,136.3K
14:09 1,660.66 1,663.69 1,660.66 1,663.17 948.2K
14:10 1,663.69 1,663.69 1,662.86 1,662.86 997.8K
14:11 1,662.84 1,662.84 1,659.99 1,659.99 2,610.9K
14:12 1,659.66 1,659.66 1,659.14 1,659.41 2,564.4K
14:13 1,659.57 1,659.57 1,658.73 1,658.73 2,142.6K
14:14 1,659.02 1,660.22 1,658.85 1,659.90 706.5K
14:15 1,661.20 1,661.88 1,661.20 1,661.88 1,019.2K
14:16 1,663.16 1,663.16 1,661.47 1,661.47 2,997.6K
14:17 1,661.47 1,661.70 1,661.38 1,661.38 524.7K
14:18 1,661.62 1,662.21 1,661.60 1,661.62 719.5K
14:19 1,661.54 1,661.54 1,661.10 1,661.10 880.6K
14:20 1,661.21 1,661.21 1,660.76 1,660.76 680.6K
14:21 1,661.57 1,661.57 1,660.61 1,660.89 1,728.3K
14:22 1,661.20 1,661.72 1,661.03 1,661.06 1,272.5K
14:23 1,661.13 1,661.95 1,661.07 1,661.07 743.3K
14:24 1,661.66 1,662.10 1,660.85 1,660.85 4,949.0K
14:25 1,661.25 1,661.61 1,660.94 1,660.94 860.1K
14:26 1,661.32 1,662.75 1,660.88 1,662.00 6,195.5K
14:27 1,662.46 1,662.47 1,662.03 1,662.03 802.4K
14:28 1,662.03 1,662.13 1,661.55 1,661.92 1,809.8K
14:29 1,662.57 1,663.52 1,662.57 1,663.08 445.8K
14:30 1,663.88 1,663.88 1,662.99 1,663.40 8,593.3K
14:31 1,664.48 1,664.48 1,663.51 1,663.51 675.3K
14:32 1,663.75 1,663.75 1,662.64 1,662.64 631.2K
14:33 1,662.81 1,663.56 1,662.64 1,663.56 921.8K
14:34 1,664.03 1,665.37 1,664.03 1,665.37 690.3K
14:35 1,663.46 1,663.46 1,662.16 1,662.16 446.0K
14:36 1,662.95 1,663.08 1,662.34 1,663.08 1,748.6K
14:37 1,662.69 1,662.69 1,661.75 1,661.75 2,029.7K
14:38 1,661.92 1,662.28 1,661.92 1,662.18 349.0K
14:39 1,662.20 1,662.20 1,661.75 1,661.75 1,147.3K
14:40 1,661.75 1,661.89 1,661.19 1,661.19 2,914.4K
14:41 1,661.27 1,661.60 1,660.85 1,661.60 1,512.8K
14:42 1,661.60 1,662.42 1,661.60 1,662.39 2,582.9K
14:43 1,662.91 1,663.18 1,662.59 1,663.06 3,481.2K
14:44 1,664.22 1,665.24 1,664.22 1,664.58 6,719.3K
14:45 1,664.69 1,666.59 1,664.69 1,666.59 5,923.8K
14:46 1,666.59 1,666.59 1,664.48 1,664.48 2,399.2K
14:47 1,665.08 1,665.08 1,664.31 1,664.78 914.3K
14:48 1,665.45 1,665.45 1,665.01 1,665.01 1,738.8K
14:49 1,664.90 1,664.90 1,664.09 1,664.54 1,308.4K
14:50 1,666.11 1,666.34 1,666.11 1,666.34 1,590.1K
14:51 1,665.93 1,666.37 1,665.68 1,666.37 2,158.3K
14:52 1,665.93 1,665.93 1,665.31 1,665.31 7,302.1K
14:53 1,665.12 1,665.37 1,664.40 1,664.55 1,618.1K
14:54 1,662.38 1,664.93 1,662.36 1,664.93 1,799.6K
14:55 1,664.59 1,664.59 1,663.19 1,663.19 1,410.3K
14:56 1,663.81 1,664.07 1,663.34 1,663.34 240.9K
14:57 1,662.80 1,664.33 1,662.80 1,664.33 2,399.5K
14:58 1,665.20 1,666.43 1,665.20 1,666.25 1,572.6K
14:59 1,667.09 1,667.15 1,666.71 1,666.71 991.0K
15:00 1,666.56 1,666.56 1,664.78 1,664.78 2,838.0K
15:01 1,665.11 1,665.11 1,664.55 1,664.58 1,061.1K
15:02 1,664.42 1,664.42 1,663.72 1,663.72 341.0K
15:03 1,663.86 1,664.48 1,663.28 1,664.48 875.7K
15:04 1,664.48 1,665.35 1,664.48 1,665.26 428.3K
15:05 1,664.94 1,665.19 1,664.94 1,665.17 297.7K
15:06 1,664.96 1,665.22 1,664.36 1,664.36 3,616.6K
15:07 1,664.36 1,664.36 1,664.06 1,664.31 1,247.2K
15:08 1,664.31 1,664.36 1,663.46 1,663.46 1,342.5K
15:09 1,663.79 1,663.92 1,663.48 1,663.48 758.2K
15:10 1,663.46 1,664.39 1,663.10 1,664.39 2,669.1K
15:11 1,664.83 1,666.78 1,664.83 1,665.65 276.7K
15:12 1,665.64 1,665.64 1,664.82 1,665.12 701.1K
15:13 1,664.97 1,664.97 1,664.41 1,664.41 2,275.1K
15:14 1,664.47 1,664.47 1,664.03 1,664.21 1,190.3K
15:15 1,664.35 1,664.35 1,664.21 1,664.21 797.3K
15:16 1,664.35 1,664.35 1,662.66 1,662.66 651.2K
15:17 1,663.46 1,663.47 1,662.93 1,662.93 2,529.3K
15:18 1,663.52 1,663.52 1,663.05 1,663.05 678.3K
15:19 1,663.34 1,663.34 1,662.61 1,662.61 1,059.2K
15:20 1,662.93 1,663.16 1,662.93 1,663.08 316.7K
15:21 1,663.08 1,663.52 1,663.08 1,663.08 1,175.2K
15:22 1,662.72 1,663.13 1,662.45 1,662.45 8,563.7K
15:23 1,662.33 1,662.60 1,662.33 1,662.33 840.2K
15:24 1,661.97 1,662.05 1,661.91 1,661.97 5,356.5K
15:25 1,661.82 1,661.97 1,661.82 1,661.97 2,479.9K
15:26 1,662.22 1,662.22 1,661.89 1,661.89 2,130.8K
15:27 1,660.86 1,660.86 1,660.57 1,660.75 8,649.2K
15:28 1,660.80 1,660.80 1,660.43 1,660.63 2,283.4K
15:29 1,660.66 1,660.66 1,660.40 1,660.40 821.4K
15:30 1,660.33 1,660.56 1,660.33 1,660.56 2,628.1K
15:31 1,661.14 1,661.51 1,660.72 1,661.18 2,186.9K
15:32 1,661.04 1,661.97 1,661.04 1,661.81 1,790.7K
15:33 1,661.52 1,661.84 1,661.31 1,661.46 1,261.4K
15:34 1,662.03 1,662.03 1,661.52 1,661.74 619.5K
15:35 1,662.46 1,662.57 1,662.08 1,662.08 1,576.0K
15:36 1,662.10 1,662.21 1,661.49 1,661.49 1,526.7K
15:37 1,661.70 1,661.70 1,661.06 1,661.50 469.5K
15:38 1,661.19 1,661.19 1,660.72 1,660.72 782.1K
15:39 1,660.87 1,661.65 1,660.87 1,661.65 1,147.1K
15:40 1,661.53 1,661.53 1,660.91 1,661.08 6,428.3K
15:41 1,660.78 1,661.53 1,660.77 1,661.53 1,648.1K
15:42 1,661.71 1,661.72 1,661.41 1,661.41 1,506.4K
15:43 1,661.12 1,661.88 1,661.12 1,661.64 3,654.1K
15:44 1,662.71 1,663.85 1,662.71 1,662.86 15,385.5K
15:45 1,664.03 1,664.03 1,662.48 1,662.48 2,344.7K
15:46 1,661.93 1,661.93 1,661.28 1,661.28 2,295.7K
15:47 1,661.57 1,661.59 1,661.01 1,661.59 1,072.5K
15:48 1,661.92 1,663.29 1,661.92 1,663.29 2,418.1K
15:49 1,663.09 1,663.09 1,661.88 1,661.88 1,312.7K
15:50 1,661.62 1,661.62 1,661.21 1,661.28 350.6K
15:51 1,661.75 1,661.75 1,660.54 1,660.54 1,154.5K
15:52 1,660.49 1,660.81 1,660.31 1,660.81 1,882.8K
15:53 1,660.76 1,661.33 1,660.76 1,661.33 1,479.6K
15:54 1,661.34 1,661.34 1,660.48 1,661.16 746.5K
15:55 1,661.02 1,661.84 1,660.93 1,661.84 1,601.7K
15:56 1,662.20 1,662.20 1,661.57 1,661.57 993.0K
15:57 1,661.57 1,662.31 1,661.57 1,662.23 1,428.7K
15:58 1,662.10 1,662.10 1,661.79 1,661.94 1,723.7K
15:59 1,661.94 1,662.09 1,661.65 1,661.65 487.2K
16:00 1,661.58 1,661.60 1,660.79 1,661.60 2,976.0K
16:01 1,661.75 1,661.75 1,661.16 1,661.16 601.7K
16:02 1,662.97 1,663.32 1,662.97 1,663.32 2,511.0K
16:03 1,663.32 1,664.03 1,663.32 1,664.03 759.3K
16:04 1,664.02 1,664.26 1,662.95 1,662.95 1,353.3K
16:05 1,662.95 1,663.51 1,662.72 1,662.72 2,427.5K
16:06 1,662.35 1,662.66 1,662.28 1,662.37 1,327.3K
16:07 1,662.08 1,662.86 1,662.08 1,662.86 508.3K
16:08 1,662.66 1,662.77 1,662.60 1,662.60 637.8K
16:09 1,662.45 1,662.57 1,662.16 1,662.57 1,369.2K
16:10 1,662.32 1,663.61 1,662.32 1,663.61 616.0K
16:11 1,663.95 1,664.32 1,663.94 1,664.32 1,332.3K
16:12 1,664.64 1,665.02 1,664.64 1,664.85 1,988.2K
16:13 1,664.47 1,665.32 1,664.47 1,665.32 3,103.2K
16:14 1,665.10 1,665.10 1,664.57 1,665.05 2,258.9K
16:15 1,664.84 1,664.84 1,664.05 1,664.05 2,311.8K
16:16 1,664.03 1,664.03 1,663.28 1,663.61 3,954.2K
16:17 1,662.65 1,663.69 1,662.65 1,663.69 2,456.9K
16:18 1,663.85 1,663.85 1,660.79 1,660.79 9,936.4K
16:19 1,660.34 1,661.58 1,660.34 1,661.19 7,885.1K
16:20 1,660.38 1,661.17 1,660.38 1,660.86 4,528.9K
16:21 1,660.82 1,660.88 1,660.80 1,660.80 3,315.5K
16:22 1,659.84 1,659.84 1,659.03 1,659.14 4,698.2K
16:23 1,659.06 1,660.02 1,658.83 1,658.91 4,405.6K
16:24 1,660.48 1,661.02 1,660.48 1,660.55 1,230.3K
16:25 1,660.99 1,662.31 1,660.99 1,662.31 598.4K
16:26 1,661.43 1,661.75 1,661.43 1,661.75 747.9K
16:27 1,661.95 1,662.22 1,661.46 1,661.55 608.7K
16:28 1,660.91 1,660.91 1,658.30 1,658.30 872.9K
16:29 1,658.09 1,658.94 1,658.09 1,658.73 3,648.4K
16:30 1,658.09 1,658.86 1,658.09 1,658.86 1,102.4K
16:31 1,659.56 1,662.12 1,659.56 1,662.12 5,141.1K
16:32 1,661.67 1,661.67 1,661.67 1,661.67 865.3K
16:33 1,661.38 1,661.48 1,660.75 1,660.75 927.8K
16:34 1,661.14 1,662.31 1,661.14 1,662.31 1,601.4K
16:35 1,662.75 1,663.16 1,661.94 1,662.54 3,156.6K
16:36 1,662.70 1,664.35 1,662.70 1,664.35 2,270.7K
16:37 1,664.92 1,666.42 1,664.92 1,666.22 8,869.6K
16:38 1,665.81 1,666.39 1,665.81 1,666.30 2,371.2K
16:39 1,665.74 1,665.86 1,665.48 1,665.66 5,885.4K
16:40 1,665.65 1,665.90 1,665.35 1,665.66 1,633.5K
16:41 1,665.29 1,665.40 1,665.04 1,665.04 2,227.2K
16:42 1,665.06 1,667.65 1,665.06 1,667.65 8,450.5K
16:43 1,667.10 1,667.10 1,666.61 1,666.75 3,041.6K
16:44 1,665.98 1,666.58 1,665.87 1,665.87 2,297.0K
16:45 1,665.55 1,667.00 1,665.55 1,667.00 3,444.8K
16:46 1,666.52 1,669.07 1,666.52 1,669.07 2,909.9K
16:47 1,669.69 1,670.52 1,669.69 1,670.52 9,666.0K
16:48 1,669.62 1,670.47 1,669.02 1,670.47 2,208.5K
16:49 1,674.86 1,675.37 1,674.26 1,674.26 20,641.6K
16:50 1,673.66 1,673.66 1,673.18 1,673.18 1,492.5K
16:51 1,672.79 1,672.79 1,671.98 1,672.22 751.9K
16:52 1,671.75 1,671.75 1,669.87 1,669.87 9,069.4K
16:53 1,670.10 1,671.46 1,670.10 1,670.96 5,037.5K
16:54 1,670.17 1,670.75 1,670.10 1,670.36 4,145.6K
16:55 1,670.22 1,670.46 1,669.70 1,669.77 319.0K
16:56 1,669.32 1,669.83 1,669.23 1,669.83 1,253.6K
16:57 1,669.79 1,669.94 1,669.28 1,669.28 758.4K
16:58 1,668.99 1,669.36 1,668.99 1,669.22 2,102.4K
16:59 1,669.05 1,669.53 1,669.05 1,669.53 1,141.6K
17:00 1,669.59 1,670.58 1,669.59 1,670.37 2,241.0K
17:01 1,670.15 1,670.62 1,670.03 1,670.03 3,180.1K
17:02 1,669.62 1,670.11 1,669.62 1,669.62 1,035.0K
17:03 1,668.82 1,668.82 1,667.78 1,668.56 3,247.0K
17:04 1,668.81 1,669.14 1,668.41 1,669.14 2,709.7K
17:05 1,668.61 1,669.23 1,668.61 1,669.14 876.5K
17:06 1,670.25 1,670.83 1,670.08 1,670.83 1,288.4K
17:07 1,670.57 1,672.86 1,670.57 1,672.86 4,064.5K
17:08 1,671.93 1,672.86 1,671.93 1,672.40 2,020.3K
17:09 1,672.05 1,672.05 1,671.46 1,671.61 302.1K
17:10 1,671.20 1,671.20 1,670.34 1,670.48 1,839.9K
17:11 1,670.17 1,670.35 1,669.68 1,669.68 3,219.6K
17:12 1,669.30 1,669.30 1,668.58 1,669.21 1,764.9K
17:13 1,668.88 1,668.88 1,668.46 1,668.46 734.6K
17:14 1,668.31 1,668.31 1,667.06 1,667.79 16,985.8K
17:15 1,667.50 1,667.68 1,667.38 1,667.68 913.2K
17:16 1,666.33 1,666.68 1,666.05 1,666.05 929.2K
17:17 1,665.39 1,666.76 1,665.39 1,666.76 2,424.6K
17:18 1,666.78 1,666.95 1,666.78 1,666.95 1,134.9K
17:19 1,666.41 1,666.49 1,665.50 1,665.66 3,325.4K
17:20 1,665.57 1,666.27 1,665.57 1,666.27 1,561.2K
17:21 1,666.64 1,668.35 1,666.64 1,668.35 3,576.1K
17:22 1,668.37 1,668.37 1,667.74 1,667.74 710.5K
17:23 1,664.58 1,665.11 1,664.58 1,665.11 14,298.8K
17:24 1,665.20 1,665.28 1,664.63 1,664.63 1,922.4K
17:25 1,664.22 1,664.46 1,663.14 1,663.14 4,017.4K
17:26 1,662.46 1,662.71 1,662.41 1,662.41 1,815.3K
17:27 1,662.48 1,663.08 1,662.48 1,662.64 957.0K
17:28 1,662.33 1,662.33 1,661.60 1,661.60 7,828.0K
17:29 1,661.65 1,662.42 1,661.65 1,661.90 2,006.1K
17:30 1,661.72 1,661.72 1,661.27 1,661.57 1,995.0K
17:31 1,661.42 1,662.01 1,659.88 1,659.88 3,547.9K
17:32 1,659.56 1,659.66 1,659.42 1,659.66 3,273.1K
17:33 1,659.27 1,660.48 1,659.27 1,660.48 1,221.2K
17:34 1,660.33 1,660.49 1,660.17 1,660.49 535.3K
17:35 1,660.02 1,660.41 1,659.80 1,659.80 713.8K
17:36 1,659.97 1,661.78 1,659.97 1,661.78 4,158.5K
17:37 1,661.72 1,661.72 1,660.53 1,660.56 4,058.1K
17:38 1,660.40 1,660.80 1,660.40 1,660.66 872.4K
17:39 1,660.58 1,662.20 1,660.58 1,662.20 2,521.6K
17:40 1,662.08 1,662.74 1,662.08 1,662.74 1,982.9K
17:41 1,662.33 1,662.74 1,662.33 1,662.74 682.1K
17:42 1,662.59 1,662.82 1,662.59 1,662.82 2,581.6K
17:43 1,661.68 1,662.74 1,661.68 1,662.44 822.8K
17:44 1,662.57 1,662.90 1,662.57 1,662.75 2,197.5K
17:45 1,661.97 1,662.43 1,661.11 1,661.11 1,431.2K
17:46 1,660.31 1,661.27 1,660.31 1,661.27 2,401.6K
17:47 1,660.78 1,661.27 1,660.78 1,661.27 1,027.9K
17:48 1,661.56 1,662.65 1,661.56 1,661.79 2,367.6K
17:49 1,661.21 1,661.60 1,659.68 1,659.68 3,055.7K
17:50 1,659.50 1,659.95 1,659.50 1,659.95 1,108.1K
17:51 1,661.11 1,661.25 1,660.80 1,661.04 669.7K
17:52 1,659.80 1,661.13 1,659.80 1,660.84 587.7K
17:53 1,659.99 1,661.13 1,659.99 1,661.13 1,071.9K
17:54 1,660.69 1,660.69 1,657.97 1,657.97 1,980.2K
17:55 1,657.51 1,658.24 1,657.34 1,658.24 1,416.1K
17:56 1,657.36 1,659.28 1,657.36 1,658.96 3,745.8K
17:57 1,658.39 1,658.79 1,658.39 1,658.79 1,304.5K
17:58 1,658.27 1,658.56 1,658.27 1,658.56 1,250.3K
17:59 1,658.09 1,658.24 1,657.64 1,657.86 1,430.0K
18:00 1,657.86 1,658.24 1,657.29 1,658.24 2,453.3K
18:01 1,658.60 1,658.66 1,658.48 1,658.66 452.1K
18:02 1,658.43 1,659.29 1,658.43 1,659.29 577.0K
18:03 1,659.43 1,660.33 1,659.43 1,660.33 678.9K
18:04 1,659.27 1,659.75 1,659.27 1,659.75 2,045.7K
18:05 1,659.12 1,659.12 1,658.44 1,658.44 2,259.4K
18:06 1,656.89 1,657.44 1,656.89 1,657.35 3,435.3K
18:07 1,657.43 1,658.68 1,657.36 1,658.68 1,572.0K
18:08 1,658.69 1,659.07 1,658.21 1,658.21 900.3K
18:09 1,657.79 1,657.79 1,655.92 1,655.92 7,120.7K
18:10 1,655.61 1,655.61 1,655.05 1,655.28 9,665.0K
18:11 1,656.05 1,656.05 1,653.39 1,653.92 1,395.4K
18:12 1,654.07 1,654.36 1,654.07 1,654.15 641.1K
18:13 1,653.92 1,654.64 1,653.92 1,654.64 1,180.0K
18:14 1,654.26 1,654.79 1,654.26 1,654.55 813.1K
18:15 1,654.26 1,654.95 1,654.26 1,654.26 1,232.7K
18:16 1,656.00 1,656.89 1,656.00 1,656.89 1,390.3K
18:17 1,657.19 1,658.13 1,657.19 1,658.13 3,251.7K
18:18 1,658.29 1,658.89 1,658.29 1,658.89 1,480.3K
18:19 1,658.42 1,659.25 1,658.42 1,659.25 1,555.2K
18:20 1,658.21 1,659.59 1,658.21 1,659.59 1,121.5K
18:21 1,659.23 1,659.52 1,657.57 1,657.57 2,213.4K
18:22 1,657.63 1,657.82 1,657.63 1,657.68 802.6K
18:23 1,657.28 1,657.42 1,657.20 1,657.42 645.3K
18:24 1,657.42 1,658.16 1,657.42 1,658.16 2,167.2K
18:25 1,658.55 1,658.69 1,658.16 1,658.55 593.4K
18:26 1,658.30 1,658.69 1,658.00 1,658.00 774.0K
18:27 1,658.00 1,658.73 1,657.92 1,658.73 1,483.3K
18:28 1,658.65 1,659.03 1,658.65 1,658.86 581.1K
18:29 1,658.71 1,659.08 1,658.71 1,658.94 561.0K
18:30 1,658.35 1,659.28 1,658.35 1,659.28 607.1K
18:31 1,658.53 1,659.15 1,658.53 1,659.15 443.0K
18:32 1,658.84 1,659.75 1,658.69 1,659.38 479.9K
18:33 1,659.38 1,659.60 1,658.91 1,658.91 593.6K
18:34 1,658.77 1,658.77 1,657.97 1,658.18 1,263.7K
18:35 1,657.42 1,658.85 1,657.42 1,658.85 346.7K
18:36 1,659.23 1,659.23 1,656.65 1,656.65 482.8K
18:37 1,656.60 1,658.46 1,656.60 1,658.46 549.8K
18:38 1,658.30 1,658.77 1,658.30 1,658.77 209.4K
18:39 1,659.29 1,659.58 1,659.29 1,659.44 3,193.5K
18:40 1,659.44 1,659.44 1,659.44 1,659.44 469.8K
18:51 1,655.06 1,655.06 1,655.06 1,655.06 18,778.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음