MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ 러시아 연방 →
1,398.73
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,683.96 1,683.96 1,683.96 1,683.96 2,952.4K
09:51 1,684.12 1,684.12 1,683.68 1,683.68 958.3K
09:52 1,684.12 1,684.41 1,684.12 1,684.40 659.6K
09:53 1,684.54 1,685.76 1,684.54 1,685.76 993.2K
09:54 1,685.76 1,685.94 1,685.76 1,685.94 82.9K
09:55 1,685.41 1,685.41 1,684.97 1,684.97 83.2K
09:56 1,684.97 1,686.14 1,684.97 1,686.14 737.6K
09:57 1,686.14 1,686.14 1,685.94 1,685.94 350.7K
09:58 1,685.94 1,686.35 1,685.88 1,686.35 54.4K
09:59 1,686.50 1,686.50 1,686.50 1,686.50 10.5K
10:00 1,686.35 1,686.35 1,682.91 1,683.19 1,551.1K
10:01 1,682.47 1,683.19 1,682.47 1,682.83 1,863.5K
10:02 1,682.34 1,682.83 1,682.34 1,682.80 269.9K
10:03 1,683.44 1,684.76 1,683.44 1,684.76 508.9K
10:04 1,684.27 1,684.30 1,682.95 1,682.95 635.3K
10:05 1,681.99 1,681.99 1,681.36 1,681.46 738.4K
10:06 1,681.76 1,682.44 1,681.60 1,682.44 862.8K
10:07 1,683.29 1,683.29 1,682.28 1,682.44 1,002.4K
10:08 1,681.65 1,683.05 1,681.21 1,683.05 3,521.3K
10:09 1,683.21 1,683.21 1,678.18 1,679.15 1,514.2K
10:10 1,679.46 1,679.69 1,678.74 1,679.69 341.7K
10:11 1,681.90 1,681.90 1,680.68 1,680.68 653.1K
10:12 1,680.64 1,680.64 1,679.75 1,679.88 1,108.1K
10:13 1,680.23 1,680.23 1,679.76 1,679.76 135.1K
10:14 1,679.27 1,681.09 1,679.27 1,681.09 3,528.6K
10:15 1,681.09 1,681.09 1,680.65 1,680.65 602.9K
10:16 1,680.40 1,680.76 1,680.40 1,680.53 1,387.9K
10:17 1,680.40 1,681.01 1,680.40 1,681.01 125.4K
10:18 1,680.76 1,680.76 1,680.14 1,680.14 158.5K
10:19 1,679.83 1,679.83 1,678.25 1,678.25 5,022.2K
10:20 1,678.54 1,678.54 1,674.93 1,674.93 4,185.0K
10:21 1,675.34 1,675.34 1,674.31 1,675.21 4,626.5K
10:22 1,674.98 1,674.98 1,674.43 1,674.70 617.8K
10:23 1,674.13 1,675.60 1,674.13 1,674.14 5,581.2K
10:24 1,673.68 1,673.68 1,671.70 1,671.70 5,998.6K
10:25 1,671.91 1,672.36 1,671.76 1,672.36 2,584.9K
10:26 1,672.00 1,672.00 1,671.78 1,671.92 876.9K
10:27 1,671.16 1,671.16 1,670.48 1,670.82 3,250.1K
10:28 1,670.42 1,670.42 1,669.95 1,670.36 1,004.5K
10:29 1,669.74 1,670.06 1,669.74 1,669.90 1,925.2K
10:30 1,669.53 1,669.53 1,668.74 1,669.41 1,662.4K
10:31 1,669.70 1,670.17 1,669.62 1,670.17 4,143.8K
10:32 1,670.56 1,671.87 1,669.87 1,671.87 5,160.0K
10:33 1,671.63 1,672.10 1,671.63 1,671.79 2,723.2K
10:34 1,670.57 1,670.57 1,670.24 1,670.24 3,707.3K
10:35 1,670.24 1,671.29 1,670.24 1,670.48 3,330.8K
10:36 1,671.52 1,671.52 1,671.21 1,671.23 1,263.2K
10:37 1,672.19 1,672.40 1,670.91 1,670.91 3,205.1K
10:38 1,671.76 1,672.55 1,671.76 1,672.55 1,467.5K
10:39 1,672.40 1,673.24 1,671.77 1,673.24 1,236.0K
10:40 1,673.46 1,674.08 1,673.45 1,673.45 1,732.7K
10:41 1,673.61 1,673.79 1,672.94 1,672.94 652.4K
10:42 1,672.94 1,673.42 1,672.94 1,673.42 743.9K
10:43 1,673.36 1,673.36 1,672.82 1,672.82 3,531.3K
10:44 1,672.62 1,672.76 1,672.47 1,672.76 1,505.2K
10:45 1,672.82 1,672.98 1,672.53 1,672.91 991.8K
10:46 1,672.70 1,672.70 1,672.45 1,672.68 781.0K
10:47 1,672.52 1,672.70 1,672.52 1,672.56 501.2K
10:48 1,672.39 1,672.39 1,672.10 1,672.18 550.9K
10:49 1,672.33 1,672.33 1,671.55 1,671.62 2,954.3K
10:50 1,671.48 1,673.02 1,671.48 1,671.48 1,411.2K
10:51 1,671.33 1,671.95 1,671.33 1,671.95 477.6K
10:52 1,671.15 1,677.80 1,671.15 1,677.80 1,192.6K
10:53 1,677.45 1,677.45 1,676.55 1,677.32 952.5K
10:54 1,678.76 1,679.74 1,678.76 1,679.74 2,525.0K
10:55 1,679.87 1,679.87 1,677.59 1,677.95 1,503.8K
10:56 1,681.84 1,682.07 1,679.56 1,679.56 903.1K
10:57 1,681.50 1,681.50 1,681.11 1,681.19 2,580.8K
10:58 1,681.03 1,681.03 1,679.73 1,679.73 1,347.0K
10:59 1,680.07 1,680.54 1,679.08 1,679.08 501.4K
11:00 1,679.66 1,679.66 1,678.34 1,678.76 4,225.3K
11:01 1,678.50 1,685.36 1,678.50 1,685.36 18,718.9K
11:02 1,685.56 1,686.03 1,685.45 1,685.77 12,347.7K
11:03 1,685.86 1,685.86 1,685.13 1,685.13 860.2K
11:04 1,685.85 1,685.85 1,684.41 1,684.41 4,622.1K
11:05 1,684.23 1,684.23 1,683.66 1,683.66 1,236.4K
11:06 1,683.80 1,683.80 1,683.66 1,683.66 795.5K
11:07 1,683.66 1,683.66 1,681.29 1,681.29 3,865.1K
11:08 1,681.39 1,682.43 1,681.39 1,682.35 763.5K
11:09 1,682.48 1,682.48 1,680.63 1,680.97 576.6K
11:10 1,680.62 1,680.62 1,680.47 1,680.47 345.5K
11:11 1,679.72 1,679.87 1,679.66 1,679.66 558.4K
11:12 1,680.21 1,680.24 1,680.08 1,680.08 798.7K
11:13 1,680.17 1,680.86 1,680.17 1,680.86 1,507.0K
11:14 1,681.00 1,681.00 1,680.37 1,680.60 1,645.1K
11:15 1,682.05 1,682.72 1,681.91 1,682.57 591.8K
11:16 1,682.57 1,682.87 1,682.57 1,682.87 594.3K
11:17 1,683.24 1,683.68 1,682.79 1,682.79 301.4K
11:18 1,682.95 1,683.03 1,682.31 1,682.31 1,466.7K
11:19 1,683.32 1,683.55 1,683.03 1,683.11 1,324.9K
11:20 1,683.70 1,684.48 1,683.70 1,684.02 566.5K
11:21 1,683.26 1,684.71 1,683.26 1,684.07 5,181.4K
11:22 1,684.33 1,689.16 1,683.96 1,689.16 3,654.2K
11:23 1,689.95 1,689.95 1,687.79 1,687.79 1,257.1K
11:24 1,685.05 1,689.38 1,685.05 1,689.38 704.5K
11:25 1,688.26 1,688.26 1,688.12 1,688.12 371.9K
11:26 1,688.12 1,688.37 1,688.12 1,688.30 382.3K
11:27 1,688.30 1,688.30 1,686.99 1,687.16 396.1K
11:28 1,687.64 1,687.64 1,687.56 1,687.56 336.8K
11:29 1,687.79 1,700.13 1,687.79 1,696.33 4,101.9K
11:30 1,698.27 1,702.65 1,698.27 1,701.14 2,202.7K
11:31 1,697.70 1,697.89 1,697.37 1,697.37 1,775.9K
11:32 1,693.88 1,695.18 1,693.80 1,693.80 706.9K
11:33 1,693.64 1,693.96 1,693.64 1,693.79 161.7K
11:34 1,693.79 1,696.26 1,693.79 1,696.01 1,005.7K
11:35 1,696.22 1,696.30 1,695.86 1,695.86 1,011.0K
11:36 1,693.26 1,693.87 1,693.26 1,693.87 695.9K
11:37 1,696.04 1,696.04 1,694.32 1,694.32 483.4K
11:38 1,696.13 1,698.28 1,695.85 1,698.28 2,712.2K
11:39 1,699.71 1,699.71 1,695.55 1,695.55 1,269.2K
11:40 1,696.05 1,698.34 1,695.40 1,698.34 6,017.0K
11:41 1,697.63 1,697.71 1,697.35 1,697.71 389.9K
11:42 1,697.65 1,698.73 1,697.65 1,698.73 4,171.1K
11:43 1,697.88 1,697.88 1,696.40 1,697.10 1,631.9K
11:44 1,697.18 1,699.35 1,697.18 1,699.28 2,386.6K
11:45 1,696.78 1,697.66 1,696.76 1,696.76 2,283.0K
11:46 1,698.79 1,698.88 1,698.56 1,698.88 638.1K
11:47 1,698.49 1,698.49 1,695.36 1,695.36 1,088.6K
11:48 1,696.22 1,696.22 1,695.62 1,695.62 478.9K
11:49 1,695.41 1,695.41 1,694.45 1,694.45 1,231.8K
11:50 1,696.16 1,696.71 1,694.28 1,694.28 777.7K
11:51 1,694.28 1,695.95 1,694.28 1,695.81 321.5K
11:52 1,695.89 1,695.89 1,693.94 1,695.24 316.0K
11:53 1,693.94 1,694.22 1,693.94 1,694.22 423.6K
11:54 1,695.30 1,696.04 1,695.14 1,696.04 380.3K
11:55 1,696.51 1,698.77 1,696.51 1,698.77 1,832.1K
11:56 1,699.35 1,699.35 1,698.50 1,698.50 944.3K
11:57 1,698.65 1,699.79 1,698.21 1,699.79 1,046.9K
11:58 1,699.25 1,699.55 1,698.20 1,698.20 1,414.3K
11:59 1,697.66 1,697.66 1,696.91 1,697.38 897.0K
12:00 1,697.14 1,697.14 1,694.96 1,694.96 450.7K
12:01 1,694.67 1,694.85 1,694.10 1,694.19 820.3K
12:02 1,694.78 1,697.26 1,694.78 1,696.97 952.5K
12:03 1,696.97 1,696.97 1,696.89 1,696.89 117.6K
12:04 1,697.33 1,697.33 1,694.88 1,694.88 230.8K
12:05 1,694.32 1,694.32 1,693.88 1,693.97 400.0K
12:06 1,693.97 1,694.44 1,693.97 1,694.44 172.8K
12:07 1,694.27 1,694.27 1,693.41 1,693.41 921.7K
12:08 1,693.75 1,694.78 1,693.75 1,694.78 799.3K
12:09 1,694.78 1,695.50 1,694.13 1,694.18 1,718.0K
12:10 1,695.19 1,695.56 1,693.97 1,693.97 546.0K
12:11 1,693.81 1,693.90 1,693.81 1,693.90 329.5K
12:12 1,693.49 1,693.80 1,693.49 1,693.66 423.7K
12:13 1,692.53 1,695.02 1,692.53 1,695.02 293.4K
12:14 1,694.73 1,695.10 1,694.73 1,694.81 185.3K
12:15 1,695.10 1,695.51 1,695.10 1,695.49 797.6K
12:16 1,695.66 1,695.66 1,693.06 1,694.21 525.6K
12:17 1,694.65 1,694.74 1,694.22 1,694.22 1,006.7K
12:18 1,694.81 1,695.91 1,694.81 1,695.91 1,656.1K
12:19 1,696.43 1,696.73 1,695.12 1,695.12 14,615.6K
12:20 1,695.46 1,695.73 1,695.46 1,695.59 997.2K
12:21 1,695.15 1,695.15 1,694.82 1,694.82 155.8K
12:22 1,694.97 1,694.97 1,694.67 1,694.90 324.9K
12:23 1,694.45 1,694.45 1,693.66 1,693.81 1,439.6K
12:24 1,694.13 1,694.13 1,692.88 1,693.17 425.9K
12:25 1,693.53 1,693.69 1,693.12 1,693.12 139.7K
12:26 1,693.12 1,693.85 1,693.12 1,693.41 383.3K
12:27 1,695.15 1,695.15 1,694.63 1,694.63 232.3K
12:28 1,694.78 1,694.78 1,694.38 1,694.38 520.4K
12:29 1,694.53 1,694.53 1,694.36 1,694.43 788.2K
12:30 1,694.72 1,694.72 1,693.87 1,693.87 940.6K
12:31 1,693.87 1,693.87 1,692.13 1,692.13 3,727.6K
12:32 1,692.13 1,692.13 1,689.65 1,689.65 1,992.3K
12:33 1,689.65 1,689.90 1,689.65 1,689.65 2,893.4K
12:34 1,689.65 1,689.65 1,689.48 1,689.57 1,514.7K
12:35 1,690.87 1,692.95 1,690.87 1,692.16 5,242.7K
12:36 1,692.56 1,692.56 1,692.16 1,692.40 395.4K
12:37 1,691.68 1,691.68 1,691.68 1,691.68 548.0K
12:38 1,691.68 1,691.68 1,691.15 1,691.15 1,289.4K
12:39 1,691.06 1,691.06 1,689.36 1,689.36 698.6K
12:40 1,689.50 1,689.50 1,689.36 1,689.36 595.9K
12:41 1,689.36 1,689.36 1,689.03 1,689.19 936.5K
12:42 1,689.65 1,689.65 1,689.36 1,689.44 675.3K
12:43 1,689.85 1,689.85 1,689.19 1,689.19 1,224.9K
12:44 1,689.19 1,689.68 1,689.19 1,689.68 2,388.6K
12:45 1,689.83 1,690.98 1,689.83 1,690.98 542.5K
12:46 1,690.65 1,690.95 1,688.71 1,688.71 450.4K
12:47 1,690.33 1,690.33 1,690.31 1,690.31 374.2K
12:48 1,690.31 1,691.49 1,689.50 1,689.50 764.8K
12:49 1,689.84 1,690.08 1,689.75 1,689.75 853.0K
12:50 1,689.75 1,689.84 1,689.20 1,689.20 707.7K
12:51 1,689.20 1,689.84 1,689.20 1,689.28 1,559.0K
12:52 1,689.19 1,689.52 1,689.19 1,689.52 259.1K
12:53 1,689.52 1,689.67 1,689.52 1,689.52 244.1K
12:54 1,689.27 1,689.27 1,688.63 1,688.87 423.0K
12:55 1,688.79 1,688.93 1,688.79 1,688.88 1,024.4K
12:56 1,688.88 1,689.12 1,688.88 1,689.12 447.0K
12:57 1,688.39 1,688.53 1,688.39 1,688.53 1,609.9K
12:58 1,688.39 1,688.62 1,688.39 1,688.62 200.0K
12:59 1,688.63 1,689.48 1,688.63 1,689.48 307.1K
13:00 1,689.33 1,690.36 1,689.33 1,690.21 2,167.5K
13:01 1,690.21 1,690.36 1,690.03 1,690.03 389.6K
13:02 1,690.03 1,690.03 1,689.54 1,689.54 257.6K
13:03 1,689.46 1,689.75 1,689.46 1,689.75 240.3K
13:04 1,689.67 1,689.75 1,689.46 1,689.46 219.8K
13:05 1,689.46 1,689.84 1,689.46 1,689.69 228.0K
13:06 1,689.54 1,689.94 1,689.54 1,689.85 480.9K
13:07 1,690.02 1,692.29 1,690.02 1,692.29 338.2K
13:08 1,693.36 1,694.05 1,693.17 1,693.17 1,178.0K
13:09 1,692.22 1,693.01 1,692.22 1,692.24 614.0K
13:10 1,692.24 1,693.09 1,692.24 1,692.74 1,166.6K
13:11 1,692.65 1,692.65 1,690.82 1,690.82 150.1K
13:12 1,691.68 1,693.27 1,691.68 1,693.27 378.9K
13:13 1,693.27 1,693.27 1,692.83 1,692.83 114.6K
13:14 1,691.79 1,692.20 1,691.62 1,692.20 584.9K
13:15 1,692.49 1,692.49 1,691.80 1,691.89 246.4K
13:16 1,691.89 1,691.89 1,691.89 1,691.89 52.5K
13:17 1,691.89 1,692.81 1,691.89 1,692.36 329.0K
13:18 1,692.36 1,693.08 1,692.36 1,693.08 202.8K
13:19 1,693.08 1,693.08 1,692.60 1,692.67 337.6K
13:20 1,693.21 1,693.21 1,692.60 1,692.60 312.2K
13:21 1,692.60 1,692.60 1,692.13 1,692.33 1,071.7K
13:22 1,692.42 1,692.42 1,690.90 1,690.90 71.7K
13:23 1,690.66 1,691.07 1,690.66 1,691.07 402.7K
13:24 1,691.45 1,691.45 1,691.45 1,691.45 22.6K
13:25 1,690.82 1,691.14 1,690.74 1,690.74 288.0K
13:26 1,691.08 1,691.68 1,691.08 1,691.31 282.8K
13:27 1,691.98 1,691.98 1,691.38 1,691.38 642.9K
13:28 1,691.13 1,691.31 1,690.78 1,690.78 1,328.9K
13:29 1,689.48 1,689.77 1,689.48 1,689.62 390.8K
13:30 1,689.48 1,689.72 1,689.39 1,689.72 273.0K
13:31 1,689.31 1,689.60 1,689.31 1,689.31 487.5K
13:32 1,689.31 1,689.31 1,688.90 1,689.23 427.8K
13:33 1,689.85 1,691.68 1,689.85 1,691.68 110.9K
13:34 1,691.39 1,691.47 1,691.22 1,691.31 187.7K
13:35 1,690.99 1,691.28 1,690.99 1,691.28 483.7K
13:36 1,691.00 1,691.59 1,691.00 1,691.44 423.8K
13:37 1,691.50 1,691.66 1,691.50 1,691.66 317.0K
13:38 1,691.66 1,691.66 1,690.93 1,690.93 207.6K
13:39 1,690.20 1,690.20 1,689.87 1,689.87 600.7K
13:40 1,689.87 1,690.18 1,689.46 1,690.18 666.1K
13:41 1,690.03 1,690.20 1,690.03 1,690.20 50.2K
13:42 1,690.49 1,690.54 1,689.81 1,689.81 393.0K
13:43 1,690.40 1,690.40 1,689.33 1,689.48 538.4K
13:44 1,690.13 1,690.13 1,689.41 1,689.41 1,068.4K
13:45 1,689.41 1,689.41 1,689.41 1,689.41 146.4K
13:46 1,689.49 1,690.58 1,689.49 1,690.58 314.8K
13:47 1,690.64 1,690.81 1,690.35 1,690.81 86.0K
13:48 1,690.97 1,691.13 1,690.97 1,690.99 248.4K
13:49 1,690.84 1,690.84 1,690.61 1,690.61 255.8K
13:50 1,690.38 1,690.53 1,690.38 1,690.38 174.5K
13:51 1,690.38 1,690.38 1,690.38 1,690.38 1,297.3K
13:52 1,690.38 1,690.69 1,690.38 1,690.55 1,197.5K
13:53 1,690.63 1,690.63 1,690.30 1,690.44 634.3K
13:54 1,690.30 1,690.52 1,690.30 1,690.52 506.7K
13:55 1,690.38 1,690.52 1,690.38 1,690.52 81.2K
13:56 1,690.38 1,690.62 1,690.04 1,690.04 1,043.1K
13:57 1,690.04 1,690.04 1,689.79 1,689.79 80.2K
13:58 1,690.04 1,690.04 1,689.87 1,689.87 330.7K
13:59 1,690.25 1,690.25 1,689.87 1,689.87 213.5K
14:00 1,689.87 1,689.87 1,689.71 1,689.71 127.7K
14:01 1,689.71 1,689.71 1,689.39 1,689.39 356.9K
14:02 1,689.71 1,690.00 1,689.56 1,690.00 1,435.1K
14:03 1,690.00 1,690.00 1,688.34 1,688.34 2,089.4K
14:04 1,688.03 1,688.60 1,688.03 1,688.60 7,217.4K
14:05 1,688.60 1,689.19 1,688.60 1,689.19 312.0K
14:06 1,689.11 1,689.68 1,689.11 1,689.24 1,749.4K
14:07 1,689.09 1,689.09 1,688.85 1,688.85 440.2K
14:08 1,688.76 1,689.15 1,687.63 1,687.63 1,678.7K
14:09 1,687.71 1,687.71 1,687.63 1,687.63 438.9K
14:10 1,689.53 1,690.23 1,689.34 1,689.34 2,173.2K
14:11 1,689.34 1,689.75 1,689.31 1,689.31 101.2K
14:12 1,689.31 1,689.61 1,689.17 1,689.61 1,586.6K
14:13 1,689.17 1,690.08 1,689.17 1,690.08 2,494.6K
14:14 1,690.22 1,690.22 1,689.01 1,689.09 3,326.6K
14:15 1,689.24 1,689.73 1,689.01 1,689.73 767.9K
14:16 1,689.65 1,689.73 1,689.50 1,689.73 1,806.1K
14:17 1,689.87 1,690.92 1,689.87 1,690.92 6,063.7K
14:18 1,690.92 1,690.92 1,689.90 1,689.90 2,667.6K
14:19 1,690.63 1,690.66 1,690.11 1,690.11 497.2K
14:20 1,690.11 1,690.40 1,689.67 1,689.96 2,484.2K
14:21 1,690.69 1,692.01 1,690.34 1,692.01 721.9K
14:22 1,691.99 1,692.22 1,691.26 1,692.22 1,988.3K
14:23 1,692.30 1,692.85 1,692.30 1,692.85 198.1K
14:24 1,692.77 1,692.77 1,691.46 1,691.60 2,603.5K
14:25 1,691.46 1,692.27 1,691.46 1,692.27 904.8K
14:26 1,691.92 1,691.92 1,691.54 1,691.54 1,640.0K
14:27 1,691.83 1,691.83 1,691.36 1,691.36 160.3K
14:28 1,690.81 1,690.81 1,690.81 1,690.81 308.2K
14:29 1,690.23 1,690.68 1,690.15 1,690.68 1,691.5K
14:30 1,690.68 1,690.77 1,690.39 1,690.77 1,853.1K
14:31 1,690.47 1,690.98 1,690.47 1,690.98 264.7K
14:32 1,690.97 1,691.14 1,689.97 1,690.18 1,565.6K
14:33 1,690.62 1,690.70 1,690.18 1,690.70 177.2K
14:34 1,691.53 1,691.53 1,690.00 1,690.00 2,464.5K
14:35 1,690.09 1,692.49 1,690.09 1,692.49 704.6K
14:36 1,693.32 1,693.32 1,691.71 1,691.71 801.6K
14:37 1,692.11 1,692.11 1,691.32 1,691.32 202.0K
14:38 1,692.05 1,692.05 1,691.76 1,691.83 3,118.9K
14:39 1,691.13 1,693.72 1,691.13 1,693.72 2,227.7K
14:40 1,693.72 1,695.69 1,693.31 1,695.69 5,532.6K
14:41 1,695.44 1,695.44 1,693.91 1,693.91 1,624.7K
14:42 1,694.21 1,696.37 1,694.21 1,695.25 3,981.3K
14:43 1,695.04 1,695.04 1,694.14 1,694.64 343.1K
14:44 1,694.62 1,694.64 1,693.04 1,693.04 2,137.3K
14:45 1,693.21 1,693.21 1,692.81 1,692.91 429.6K
14:46 1,692.91 1,694.96 1,692.91 1,694.82 7,811.4K
14:47 1,694.52 1,694.52 1,693.94 1,694.34 2,014.7K
14:48 1,694.34 1,694.78 1,694.26 1,694.78 2,557.0K
14:49 1,695.09 1,695.31 1,694.94 1,695.31 1,212.9K
14:50 1,694.70 1,694.84 1,694.70 1,694.84 949.8K
14:51 1,693.90 1,693.90 1,692.77 1,692.77 5,123.2K
14:52 1,692.69 1,692.94 1,692.69 1,692.79 1,883.8K
14:53 1,692.79 1,693.02 1,692.79 1,693.02 561.1K
14:54 1,693.02 1,693.11 1,692.87 1,692.87 1,956.3K
14:55 1,692.87 1,693.18 1,692.31 1,692.45 378.9K
14:56 1,692.29 1,692.84 1,692.23 1,692.23 2,555.6K
14:57 1,693.72 1,693.72 1,693.18 1,693.27 2,386.1K
14:58 1,693.84 1,694.08 1,693.69 1,693.94 2,963.7K
14:59 1,693.53 1,693.68 1,693.53 1,693.68 45.8K
15:00 1,693.82 1,694.82 1,693.82 1,694.08 1,632.4K
15:01 1,694.56 1,694.56 1,694.09 1,694.09 396.0K
15:02 1,694.09 1,694.09 1,693.93 1,693.93 1,618.3K
15:03 1,694.08 1,694.16 1,694.01 1,694.08 745.8K
15:04 1,693.93 1,694.16 1,693.93 1,693.93 2,058.0K
15:05 1,693.03 1,693.03 1,692.95 1,693.03 883.9K
15:06 1,692.63 1,693.51 1,692.63 1,693.51 1,762.0K
15:07 1,693.51 1,695.26 1,693.51 1,695.26 1,654.5K
15:08 1,695.17 1,695.65 1,694.81 1,694.81 2,573.8K
15:09 1,695.25 1,695.28 1,695.12 1,695.28 118.9K
15:10 1,693.91 1,696.45 1,693.91 1,696.45 3,671.4K
15:11 1,696.60 1,696.60 1,695.72 1,695.72 73.2K
15:12 1,695.36 1,695.47 1,694.89 1,694.89 2,016.0K
15:13 1,694.89 1,695.52 1,694.73 1,695.52 219.2K
15:14 1,696.21 1,696.21 1,691.24 1,691.24 3,579.1K
15:15 1,691.03 1,691.14 1,690.84 1,691.14 1,651.4K
15:16 1,691.23 1,691.63 1,690.94 1,690.94 3,341.9K
15:17 1,691.51 1,692.13 1,690.69 1,690.83 348.2K
15:18 1,690.75 1,691.77 1,690.75 1,691.10 3,338.7K
15:19 1,691.79 1,691.79 1,691.71 1,691.71 735.1K
15:20 1,692.41 1,692.45 1,692.13 1,692.45 1,360.2K
15:21 1,693.17 1,694.01 1,692.76 1,692.76 2,760.6K
15:22 1,692.98 1,693.14 1,692.97 1,693.05 158.9K
15:23 1,691.83 1,691.83 1,691.03 1,691.03 4,194.2K
15:24 1,691.19 1,691.19 1,690.09 1,690.17 4,480.4K
15:25 1,690.02 1,693.51 1,690.02 1,693.51 19,191.8K
15:26 1,693.26 1,693.26 1,692.46 1,692.75 1,942.4K
15:27 1,692.82 1,692.82 1,692.44 1,692.52 1,821.4K
15:28 1,692.57 1,692.72 1,692.31 1,692.39 1,188.7K
15:29 1,692.25 1,692.25 1,692.09 1,692.24 1,080.1K
15:30 1,692.01 1,692.63 1,692.01 1,692.63 2,103.8K
15:31 1,691.88 1,692.48 1,691.88 1,692.34 2,524.1K
15:32 1,692.73 1,693.34 1,692.73 1,693.34 1,529.0K
15:33 1,693.72 1,694.45 1,693.72 1,694.45 2,213.6K
15:34 1,693.60 1,693.84 1,693.54 1,693.84 2,238.2K
15:35 1,693.46 1,693.69 1,693.46 1,693.69 1,661.2K
15:36 1,693.69 1,695.51 1,693.69 1,695.51 2,309.2K
15:37 1,695.38 1,696.52 1,695.38 1,696.52 2,882.5K
15:38 1,696.54 1,696.54 1,695.26 1,695.26 292.2K
15:39 1,695.17 1,695.17 1,694.21 1,694.21 839.5K
15:40 1,694.13 1,694.70 1,694.07 1,694.54 1,101.4K
15:41 1,694.45 1,694.45 1,694.01 1,694.17 1,232.7K
15:42 1,693.88 1,694.12 1,693.72 1,694.12 1,180.6K
15:43 1,693.73 1,693.73 1,693.59 1,693.59 1,085.9K
15:44 1,693.29 1,693.84 1,693.29 1,693.59 1,192.7K
15:45 1,693.82 1,694.05 1,693.79 1,693.79 2,404.7K
15:46 1,693.79 1,693.87 1,692.28 1,692.28 1,819.4K
15:47 1,692.04 1,692.28 1,691.55 1,691.70 1,187.0K
15:48 1,691.70 1,692.62 1,691.70 1,692.62 1,305.8K
15:49 1,692.55 1,693.01 1,692.55 1,693.01 915.7K
15:50 1,692.44 1,692.89 1,692.44 1,692.78 1,596.0K
15:51 1,692.78 1,693.76 1,692.78 1,692.94 1,990.3K
15:52 1,693.69 1,693.93 1,693.69 1,693.93 2,159.7K
15:53 1,693.96 1,694.74 1,693.82 1,694.65 2,077.8K
15:54 1,694.45 1,694.74 1,693.98 1,693.98 1,702.4K
15:55 1,693.39 1,693.39 1,693.10 1,693.19 1,811.0K
15:56 1,693.19 1,693.19 1,691.83 1,692.44 915.3K
15:57 1,691.29 1,693.24 1,691.29 1,693.24 3,296.7K
15:58 1,693.09 1,693.96 1,693.09 1,693.96 2,434.0K
15:59 1,694.12 1,695.67 1,694.12 1,695.67 3,623.4K
16:00 1,695.50 1,696.10 1,695.50 1,696.10 2,650.1K
16:01 1,696.25 1,696.25 1,694.64 1,695.58 5,691.8K
16:02 1,695.06 1,695.14 1,695.06 1,695.14 173.1K
16:03 1,696.44 1,696.44 1,696.15 1,696.29 855.5K
16:04 1,696.88 1,697.61 1,696.88 1,697.61 2,161.2K
16:05 1,697.61 1,697.61 1,696.88 1,697.61 3,727.7K
16:06 1,697.11 1,697.64 1,697.04 1,697.64 709.5K
16:07 1,697.73 1,697.82 1,697.14 1,697.14 1,390.4K
16:08 1,696.54 1,696.54 1,694.50 1,694.50 5,474.5K
16:09 1,694.42 1,694.47 1,694.42 1,694.47 1,962.7K
16:10 1,691.94 1,691.94 1,691.55 1,691.55 239.7K
16:11 1,691.37 1,694.00 1,691.37 1,694.00 2,250.0K
16:12 1,694.35 1,694.35 1,693.81 1,694.11 1,016.3K
16:13 1,694.11 1,694.11 1,693.17 1,693.17 1,831.0K
16:14 1,693.41 1,693.41 1,693.08 1,693.23 1,495.2K
16:15 1,693.08 1,693.08 1,692.06 1,692.50 2,760.3K
16:16 1,692.35 1,692.59 1,692.30 1,692.59 439.0K
16:17 1,692.59 1,692.59 1,692.22 1,692.22 2,082.0K
16:18 1,692.51 1,692.66 1,692.51 1,692.66 386.0K
16:19 1,692.95 1,692.95 1,692.66 1,692.68 926.0K
16:20 1,692.68 1,693.08 1,692.14 1,692.93 1,228.2K
16:21 1,692.54 1,693.16 1,692.54 1,693.16 1,774.9K
16:22 1,693.16 1,693.16 1,692.93 1,693.08 843.8K
16:23 1,693.08 1,693.37 1,692.93 1,692.93 671.7K
16:24 1,693.37 1,693.37 1,692.83 1,692.83 1,090.0K
16:25 1,692.46 1,692.46 1,692.31 1,692.46 1,282.7K
16:26 1,692.31 1,692.64 1,692.17 1,692.49 1,528.5K
16:27 1,692.64 1,692.64 1,692.35 1,692.35 1,846.6K
16:28 1,692.87 1,692.87 1,692.58 1,692.58 167.3K
16:29 1,692.58 1,692.68 1,692.44 1,692.68 2,548.1K
16:30 1,692.59 1,692.75 1,692.57 1,692.75 1,263.6K
16:31 1,692.60 1,692.69 1,692.60 1,692.69 1,804.7K
16:32 1,692.69 1,693.37 1,692.69 1,693.37 1,164.5K
16:33 1,693.37 1,693.37 1,692.52 1,692.52 762.9K
16:34 1,692.38 1,693.22 1,692.38 1,693.22 1,250.3K
16:35 1,693.36 1,693.59 1,693.36 1,693.59 1,095.1K
16:36 1,692.89 1,693.79 1,692.60 1,693.79 699.7K
16:37 1,693.79 1,693.79 1,692.70 1,692.70 1,262.9K
16:38 1,693.02 1,693.17 1,692.93 1,692.93 381.6K
16:39 1,692.93 1,693.70 1,692.93 1,693.70 3,516.8K
16:40 1,693.70 1,694.87 1,693.70 1,694.87 1,430.5K
16:41 1,693.96 1,693.96 1,692.26 1,692.28 3,610.2K
16:42 1,693.11 1,693.14 1,692.49 1,692.49 1,938.4K
16:43 1,692.39 1,692.69 1,692.25 1,692.69 5,175.1K
16:44 1,692.10 1,692.54 1,692.10 1,692.54 303.0K
16:45 1,692.70 1,693.14 1,692.70 1,693.14 1,305.5K
16:46 1,693.48 1,693.48 1,692.90 1,692.90 124.4K
16:47 1,693.04 1,693.04 1,692.36 1,692.36 1,338.6K
16:48 1,693.54 1,693.54 1,693.10 1,693.30 901.4K
16:49 1,694.27 1,694.27 1,692.96 1,693.25 2,713.8K
16:50 1,693.83 1,693.83 1,693.51 1,693.67 909.5K
16:51 1,693.82 1,693.82 1,692.30 1,692.30 272.3K
16:52 1,692.16 1,693.03 1,692.16 1,693.03 1,447.8K
16:53 1,693.03 1,693.03 1,692.59 1,692.59 577.5K
16:54 1,692.44 1,692.74 1,692.44 1,692.63 1,644.8K
16:55 1,692.72 1,692.90 1,692.61 1,692.75 1,743.5K
16:56 1,692.43 1,692.72 1,692.43 1,692.65 701.1K
16:57 1,693.27 1,693.51 1,693.27 1,693.51 3,045.5K
16:58 1,693.36 1,693.54 1,693.36 1,693.38 107.0K
16:59 1,693.67 1,693.96 1,693.67 1,693.96 505.9K
17:00 1,694.42 1,694.42 1,693.22 1,693.22 1,362.1K
17:01 1,694.16 1,694.19 1,693.88 1,694.19 1,131.4K
17:02 1,694.34 1,694.34 1,692.81 1,692.81 1,909.6K
17:03 1,693.39 1,693.39 1,690.78 1,690.78 2,176.1K
17:04 1,691.24 1,691.30 1,691.01 1,691.15 990.9K
17:05 1,690.84 1,691.58 1,690.84 1,691.09 818.3K
17:06 1,691.09 1,691.15 1,690.79 1,691.15 1,436.8K
17:07 1,690.78 1,691.48 1,690.78 1,691.48 619.0K
17:08 1,691.19 1,691.52 1,691.19 1,691.52 1,842.4K
17:09 1,691.81 1,691.96 1,691.47 1,691.47 3,514.0K
17:10 1,691.91 1,691.91 1,691.61 1,691.61 2,388.0K
17:11 1,691.66 1,692.89 1,691.66 1,692.89 2,721.1K
17:12 1,693.48 1,694.73 1,693.48 1,694.73 1,310.4K
17:13 1,694.81 1,695.11 1,693.25 1,693.58 12,868.3K
17:14 1,693.67 1,693.67 1,692.95 1,692.95 322.5K
17:15 1,692.51 1,692.90 1,691.99 1,692.90 1,870.6K
17:16 1,692.46 1,692.46 1,691.20 1,691.20 2,341.4K
17:17 1,690.81 1,691.25 1,690.65 1,690.94 2,716.8K
17:18 1,690.89 1,692.58 1,690.89 1,692.58 865.9K
17:19 1,692.58 1,692.73 1,692.14 1,692.73 2,719.5K
17:20 1,692.73 1,693.38 1,692.44 1,693.38 1,055.8K
17:21 1,694.47 1,695.09 1,694.31 1,695.09 3,816.2K
17:22 1,695.40 1,695.40 1,695.12 1,695.20 756.7K
17:23 1,695.20 1,695.20 1,693.40 1,693.40 3,004.7K
17:24 1,694.79 1,694.79 1,694.46 1,694.46 904.6K
17:25 1,694.31 1,694.63 1,694.31 1,694.34 1,611.2K
17:26 1,693.90 1,695.54 1,693.90 1,695.54 4,130.8K
17:27 1,695.67 1,695.89 1,695.58 1,695.58 1,920.7K
17:28 1,696.14 1,696.14 1,695.70 1,695.70 306.6K
17:29 1,695.13 1,695.13 1,695.05 1,695.13 3,362.5K
17:30 1,695.13 1,695.48 1,695.13 1,695.48 496.7K
17:31 1,695.48 1,695.58 1,695.27 1,695.58 1,547.3K
17:32 1,695.33 1,695.77 1,695.19 1,695.77 846.4K
17:33 1,695.33 1,695.86 1,695.13 1,695.13 1,668.9K
17:34 1,695.57 1,695.57 1,695.13 1,695.13 757.5K
17:35 1,695.13 1,695.57 1,695.13 1,695.21 2,337.1K
17:36 1,695.62 1,696.04 1,695.62 1,695.89 393.8K
17:37 1,695.89 1,695.89 1,695.21 1,695.21 1,596.8K
17:38 1,695.21 1,695.91 1,695.21 1,695.91 2,025.6K
17:39 1,695.13 1,695.54 1,695.13 1,695.21 1,744.6K
17:40 1,695.05 1,696.12 1,695.05 1,695.89 2,285.5K
17:41 1,695.68 1,695.68 1,695.60 1,695.60 81.7K
17:42 1,695.46 1,696.55 1,695.46 1,696.38 3,247.8K
17:43 1,695.94 1,695.94 1,695.46 1,695.68 2,328.7K
17:44 1,695.77 1,696.31 1,695.77 1,696.07 201.1K
17:45 1,696.14 1,696.14 1,695.26 1,695.26 1,566.4K
17:46 1,695.49 1,695.49 1,695.10 1,695.10 655.1K
17:47 1,695.47 1,695.62 1,694.30 1,694.30 3,034.9K
17:48 1,695.08 1,695.23 1,695.08 1,695.23 1,226.4K
17:49 1,695.10 1,696.60 1,695.10 1,695.93 2,246.8K
17:50 1,695.93 1,695.93 1,695.54 1,695.69 290.8K
17:51 1,696.22 1,696.22 1,695.79 1,695.79 1,760.4K
17:52 1,696.00 1,696.08 1,695.64 1,695.81 576.9K
17:53 1,695.95 1,695.95 1,695.34 1,695.34 1,445.7K
17:54 1,695.12 1,695.56 1,695.12 1,695.56 795.9K
17:55 1,695.93 1,696.46 1,695.93 1,696.02 1,816.2K
17:56 1,695.73 1,695.73 1,695.35 1,695.43 492.8K
17:57 1,695.35 1,695.35 1,695.20 1,695.20 689.9K
17:58 1,695.50 1,695.50 1,695.16 1,695.16 6,477.9K
17:59 1,694.86 1,695.07 1,694.86 1,695.07 653.1K
18:00 1,695.16 1,695.30 1,695.16 1,695.30 1,949.5K
18:01 1,695.01 1,695.30 1,694.86 1,695.30 877.7K
18:02 1,694.86 1,695.16 1,694.86 1,695.16 1,769.4K
18:03 1,695.07 1,695.22 1,694.99 1,694.99 59.2K
18:04 1,694.99 1,695.32 1,694.94 1,694.94 2,638.4K
18:05 1,694.94 1,695.17 1,694.77 1,695.17 924.3K
18:06 1,695.11 1,695.19 1,695.02 1,695.17 1,181.0K
18:07 1,695.32 1,695.32 1,692.62 1,692.62 2,670.2K
18:08 1,692.46 1,692.46 1,692.38 1,692.38 1,945.8K
18:09 1,692.67 1,692.67 1,692.38 1,692.67 575.9K
18:10 1,692.02 1,692.31 1,691.93 1,692.31 1,013.3K
18:11 1,692.17 1,692.64 1,692.17 1,692.64 1,095.7K
18:12 1,692.49 1,692.49 1,692.35 1,692.35 1,582.9K
18:13 1,692.64 1,692.64 1,692.27 1,692.27 66.0K
18:14 1,692.10 1,692.10 1,691.96 1,691.96 1,210.9K
18:15 1,693.25 1,693.92 1,693.25 1,693.92 1,251.8K
18:16 1,693.48 1,694.08 1,693.42 1,694.08 1,495.6K
18:17 1,693.92 1,693.92 1,693.63 1,693.92 610.8K
18:18 1,694.07 1,694.21 1,693.92 1,694.07 1,625.0K
18:19 1,693.98 1,694.52 1,693.98 1,694.52 294.1K
18:20 1,694.21 1,694.21 1,693.77 1,694.05 1,218.5K
18:21 1,693.61 1,694.07 1,693.61 1,694.07 826.6K
18:22 1,693.63 1,693.63 1,693.19 1,693.19 652.1K
18:23 1,693.11 1,693.84 1,693.11 1,693.84 1,379.5K
18:24 1,693.99 1,694.86 1,693.99 1,694.86 5,241.5K
18:25 1,694.43 1,694.86 1,694.43 1,694.86 360.3K
18:26 1,694.34 1,694.63 1,694.34 1,694.34 2,265.4K
18:27 1,696.02 1,696.55 1,696.02 1,696.46 243.7K
18:28 1,695.73 1,695.88 1,695.65 1,695.65 1,239.8K
18:29 1,695.86 1,695.94 1,693.74 1,693.74 528.8K
18:30 1,693.74 1,693.74 1,693.15 1,693.15 770.8K
18:31 1,692.69 1,692.69 1,692.40 1,692.40 1,748.9K
18:32 1,694.02 1,694.90 1,692.58 1,692.58 1,711.9K
18:33 1,692.64 1,693.22 1,692.64 1,693.22 1,017.7K
18:34 1,692.56 1,692.70 1,692.56 1,692.70 1,001.8K
18:35 1,692.41 1,692.70 1,692.41 1,692.70 1,190.4K
18:36 1,692.41 1,693.79 1,692.41 1,693.79 2,438.9K
18:37 1,693.79 1,694.10 1,693.79 1,693.79 1,175.5K
18:38 1,693.94 1,694.33 1,693.64 1,694.33 1,479.8K
18:39 1,691.70 1,692.09 1,691.70 1,692.09 1,028.2K
18:40 1,694.03 1,694.03 1,694.03 1,694.03 19.6K
18:51 1,694.23 1,694.23 1,694.23 1,694.23 1,261.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음