MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ 러시아 연방 →
1,376.98
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,503.40 1,503.40 1,503.08 1,503.08 953.2K
09:51 1,503.40 1,504.72 1,503.40 1,503.53 881.3K
09:52 1,503.67 1,504.18 1,503.50 1,503.50 578.8K
09:53 1,503.50 1,504.40 1,503.50 1,504.02 168.1K
09:54 1,503.74 1,504.26 1,503.74 1,504.26 785.8K
09:55 1,504.40 1,504.40 1,503.36 1,503.77 1,397.7K
09:56 1,503.93 1,503.93 1,503.36 1,503.77 454.2K
09:57 1,503.77 1,503.77 1,503.49 1,503.49 105.1K
09:58 1,503.58 1,503.58 1,503.41 1,503.41 250.4K
09:59 1,503.41 1,503.82 1,503.41 1,503.82 89.9K
10:00 1,504.18 1,505.74 1,503.19 1,505.74 1,681.1K
10:01 1,505.60 1,506.41 1,505.60 1,506.41 3,283.4K
10:02 1,505.71 1,505.79 1,503.12 1,503.12 1,600.0K
10:03 1,504.09 1,504.09 1,503.57 1,503.57 2,058.2K
10:04 1,503.03 1,503.03 1,498.11 1,498.11 4,331.8K
10:05 1,501.44 1,501.51 1,501.17 1,501.51 2,848.0K
10:06 1,500.91 1,502.22 1,500.91 1,502.22 1,094.0K
10:07 1,503.26 1,503.42 1,503.26 1,503.42 883.4K
10:08 1,502.71 1,503.58 1,502.71 1,503.58 976.4K
10:09 1,503.44 1,503.51 1,503.44 1,503.51 682.3K
10:10 1,503.75 1,504.45 1,503.75 1,504.29 554.2K
10:11 1,504.02 1,504.02 1,503.72 1,503.72 390.7K
10:12 1,504.05 1,504.05 1,503.36 1,503.53 143.4K
10:13 1,503.08 1,503.86 1,502.61 1,503.78 1,079.0K
10:14 1,503.78 1,503.78 1,503.78 1,503.78 95.8K
10:15 1,503.64 1,503.64 1,502.98 1,502.98 1,300.1K
10:16 1,502.82 1,503.74 1,502.82 1,503.38 2,072.0K
10:17 1,503.22 1,503.38 1,503.05 1,503.05 260.6K
10:18 1,503.05 1,503.37 1,502.91 1,503.37 338.3K
10:19 1,501.26 1,501.26 1,500.95 1,501.02 11,185.6K
10:20 1,501.18 1,501.18 1,500.93 1,500.93 2,165.9K
10:21 1,501.07 1,501.40 1,501.07 1,501.40 2,140.2K
10:22 1,501.40 1,501.69 1,501.07 1,501.69 643.6K
10:23 1,501.69 1,501.69 1,501.02 1,501.19 996.5K
10:24 1,501.01 1,501.02 1,500.96 1,501.02 1,244.5K
10:25 1,501.02 1,501.02 1,500.33 1,500.33 6,196.7K
10:26 1,500.81 1,501.58 1,500.81 1,501.58 1,832.5K
10:27 1,501.50 1,501.89 1,501.50 1,501.89 1,804.2K
10:28 1,502.17 1,503.10 1,502.17 1,503.10 4,954.8K
10:29 1,503.32 1,503.32 1,502.90 1,502.90 337.0K
10:30 1,502.82 1,502.82 1,502.57 1,502.57 304.1K
10:31 1,502.57 1,503.68 1,502.57 1,503.55 537.7K
10:32 1,503.27 1,504.07 1,503.27 1,504.07 524.4K
10:33 1,503.83 1,504.07 1,503.83 1,504.07 804.9K
10:34 1,503.90 1,504.32 1,503.45 1,503.45 817.9K
10:35 1,503.76 1,503.92 1,503.18 1,503.42 3,523.4K
10:36 1,503.30 1,503.82 1,503.22 1,503.82 1,710.3K
10:37 1,504.29 1,504.77 1,504.29 1,504.77 1,966.8K
10:38 1,504.77 1,504.86 1,504.33 1,504.33 169.9K
10:39 1,504.00 1,504.03 1,503.81 1,504.03 1,207.9K
10:40 1,504.03 1,504.03 1,503.45 1,503.45 1,441.1K
10:41 1,503.15 1,503.27 1,503.07 1,503.27 387.5K
10:42 1,503.27 1,503.27 1,502.93 1,502.93 420.4K
10:43 1,502.79 1,502.79 1,502.19 1,502.19 670.6K
10:44 1,501.41 1,501.41 1,500.66 1,500.88 953.0K
10:45 1,500.82 1,504.65 1,500.74 1,504.65 549.6K
10:46 1,504.65 1,505.05 1,504.56 1,504.56 208.2K
10:47 1,504.64 1,504.64 1,502.26 1,502.43 23.9K
10:48 1,502.23 1,502.80 1,502.23 1,502.80 386.5K
10:49 1,502.80 1,502.80 1,502.34 1,502.60 200.0K
10:50 1,502.46 1,502.74 1,502.46 1,502.66 3,118.8K
10:51 1,502.50 1,502.82 1,502.44 1,502.82 729.2K
10:52 1,502.52 1,502.68 1,502.52 1,502.52 164.2K
10:53 1,502.60 1,502.68 1,502.60 1,502.68 1,507.6K
10:54 1,504.10 1,504.10 1,501.83 1,503.32 3,436.5K
10:55 1,503.32 1,503.32 1,503.32 1,503.32 61.9K
10:56 1,504.06 1,504.45 1,504.06 1,504.45 167.7K
10:57 1,504.45 1,504.67 1,504.23 1,504.23 523.0K
10:58 1,504.31 1,504.89 1,504.31 1,504.89 345.6K
10:59 1,505.43 1,505.43 1,504.88 1,505.04 1,762.8K
11:00 1,505.51 1,505.68 1,505.29 1,505.68 359.4K
11:01 1,505.51 1,505.51 1,505.05 1,505.29 1,058.1K
11:02 1,505.43 1,506.91 1,504.67 1,506.03 435.1K
11:03 1,504.37 1,505.62 1,504.19 1,505.62 1,818.3K
11:04 1,505.48 1,505.84 1,505.48 1,505.84 2,424.6K
11:05 1,504.35 1,504.35 1,503.60 1,503.76 3,138.9K
11:06 1,503.49 1,504.19 1,503.49 1,503.97 4,241.3K
11:07 1,504.39 1,504.39 1,504.30 1,504.30 1,179.5K
11:08 1,504.44 1,504.76 1,503.27 1,503.27 447.9K
11:09 1,503.10 1,503.10 1,502.28 1,502.61 1,453.7K
11:10 1,502.61 1,502.61 1,502.23 1,502.23 122.5K
11:11 1,502.23 1,503.58 1,502.09 1,503.58 602.7K
11:12 1,504.33 1,504.33 1,504.11 1,504.11 89.6K
11:13 1,504.19 1,504.19 1,502.60 1,502.84 8,370.4K
11:14 1,501.02 1,502.74 1,501.02 1,502.52 413.5K
11:15 1,502.43 1,502.43 1,502.35 1,502.35 332.4K
11:16 1,501.88 1,503.03 1,501.88 1,503.03 1,777.7K
11:17 1,503.17 1,503.73 1,502.24 1,502.24 1,623.5K
11:18 1,501.61 1,501.75 1,501.61 1,501.75 2,187.4K
11:19 1,501.75 1,501.92 1,501.70 1,501.92 98.4K
11:20 1,501.76 1,501.76 1,500.27 1,500.27 492.3K
11:21 1,500.27 1,500.43 1,499.80 1,500.43 242.4K
11:22 1,500.35 1,500.35 1,499.38 1,499.80 2,697.3K
11:23 1,499.94 1,500.94 1,499.63 1,500.94 6,805.3K
11:24 1,500.94 1,501.81 1,500.94 1,501.81 822.1K
11:25 1,501.73 1,501.73 1,501.45 1,501.59 727.3K
11:26 1,501.73 1,501.73 1,501.32 1,501.32 236.2K
11:27 1,501.89 1,502.33 1,501.89 1,502.33 897.3K
11:28 1,502.33 1,503.97 1,502.19 1,503.97 226.0K
11:29 1,503.97 1,503.97 1,503.69 1,503.69 247.4K
11:30 1,503.97 1,503.97 1,503.75 1,503.75 290.6K
11:31 1,503.57 1,503.57 1,503.34 1,503.34 272.3K
11:32 1,503.48 1,503.48 1,503.42 1,503.42 727.2K
11:33 1,503.56 1,504.00 1,503.56 1,504.00 3,598.5K
11:34 1,504.00 1,505.43 1,504.00 1,505.43 3,579.4K
11:35 1,505.43 1,505.59 1,505.43 1,505.59 524.3K
11:36 1,505.45 1,505.67 1,505.07 1,505.07 1,557.8K
11:37 1,504.79 1,505.07 1,504.79 1,505.07 249.4K
11:38 1,505.25 1,505.25 1,505.11 1,505.11 361.5K
11:39 1,505.43 1,505.57 1,505.19 1,505.57 1,037.8K
11:40 1,505.57 1,506.59 1,505.57 1,506.45 924.0K
11:41 1,506.29 1,506.45 1,506.21 1,506.45 281.5K
11:42 1,506.45 1,506.45 1,506.45 1,506.45 230.3K
11:43 1,506.45 1,506.45 1,506.45 1,506.45 286.2K
11:44 1,506.04 1,506.45 1,506.04 1,506.34 246.2K
11:45 1,506.37 1,506.37 1,505.99 1,506.13 233.3K
11:46 1,506.13 1,506.13 1,506.13 1,506.13 347.1K
11:47 1,506.13 1,507.22 1,506.13 1,507.22 398.5K
11:48 1,507.36 1,507.36 1,507.09 1,507.22 228.3K
11:49 1,507.36 1,507.36 1,507.27 1,507.27 219.6K
11:50 1,506.88 1,506.88 1,506.56 1,506.56 386.7K
11:51 1,506.62 1,506.62 1,506.35 1,506.35 230.4K
11:52 1,506.80 1,507.02 1,506.66 1,507.02 231.9K
11:53 1,507.02 1,507.02 1,506.74 1,506.74 647.9K
11:54 1,507.02 1,507.02 1,504.77 1,504.77 846.0K
11:55 1,504.77 1,508.25 1,504.77 1,508.25 6,529.3K
11:56 1,508.80 1,508.89 1,508.56 1,508.89 11,340.0K
11:57 1,508.89 1,508.89 1,508.56 1,508.73 773.8K
11:58 1,508.73 1,508.97 1,508.73 1,508.97 1,010.3K
11:59 1,508.97 1,508.97 1,508.81 1,508.81 320.3K
12:00 1,508.97 1,509.24 1,508.92 1,509.24 4,341.9K
12:01 1,509.24 1,509.24 1,509.09 1,509.09 592.2K
12:02 1,509.23 1,509.23 1,509.01 1,509.01 703.2K
12:03 1,509.01 1,509.09 1,509.01 1,509.09 1,546.8K
12:04 1,509.09 1,509.09 1,508.57 1,508.57 506.0K
12:05 1,508.93 1,508.93 1,508.57 1,508.71 722.3K
12:06 1,508.71 1,508.71 1,508.63 1,508.63 581.5K
12:07 1,508.63 1,508.63 1,508.02 1,508.02 769.5K
12:08 1,508.02 1,508.10 1,507.43 1,507.57 328.4K
12:09 1,507.26 1,507.26 1,507.17 1,507.17 373.1K
12:10 1,507.17 1,507.17 1,507.17 1,507.17 270.1K
12:11 1,507.57 1,507.57 1,507.49 1,507.49 847.9K
12:12 1,507.49 1,507.49 1,507.23 1,507.49 238.9K
12:13 1,507.49 1,507.49 1,507.09 1,507.09 385.8K
12:14 1,507.23 1,507.23 1,506.72 1,506.72 1,684.5K
12:15 1,506.72 1,506.86 1,506.72 1,506.86 802.6K
12:16 1,506.72 1,507.26 1,506.72 1,507.26 3,719.7K
12:17 1,507.40 1,507.40 1,506.66 1,506.66 4,778.7K
12:18 1,506.86 1,507.02 1,506.58 1,506.68 384.2K
12:19 1,506.68 1,506.68 1,506.16 1,506.16 1,213.8K
12:20 1,506.28 1,506.52 1,506.28 1,506.51 275.6K
12:21 1,506.73 1,506.81 1,506.73 1,506.81 502.0K
12:22 1,506.81 1,506.99 1,505.02 1,506.46 35,169.4K
12:23 1,507.30 1,507.56 1,507.02 1,507.56 2,627.8K
12:24 1,507.56 1,507.56 1,507.06 1,507.06 590.5K
12:25 1,506.98 1,506.98 1,506.98 1,506.98 260.6K
12:26 1,506.98 1,507.40 1,506.98 1,507.40 227.1K
12:27 1,508.09 1,508.09 1,507.33 1,507.33 4,133.2K
12:28 1,507.74 1,507.83 1,507.69 1,507.69 4,609.2K
12:29 1,507.89 1,507.89 1,507.67 1,507.80 399.4K
12:30 1,507.80 1,507.80 1,506.92 1,506.92 757.6K
12:31 1,506.38 1,506.96 1,506.38 1,506.96 533.5K
12:32 1,506.36 1,507.77 1,505.70 1,507.77 906.8K
12:33 1,507.85 1,508.69 1,507.85 1,508.69 1,257.1K
12:34 1,508.69 1,508.77 1,508.42 1,508.77 823.4K
12:35 1,508.69 1,508.77 1,508.69 1,508.77 231.5K
12:36 1,508.69 1,508.77 1,508.50 1,508.50 248.4K
12:37 1,508.64 1,508.64 1,508.50 1,508.50 535.3K
12:38 1,508.69 1,508.69 1,508.55 1,508.55 921.7K
12:39 1,508.33 1,508.64 1,508.33 1,508.64 889.1K
12:40 1,508.64 1,508.77 1,508.64 1,508.69 260.5K
12:41 1,508.69 1,508.69 1,508.41 1,508.41 1,054.0K
12:42 1,508.19 1,508.19 1,507.97 1,507.97 1,171.2K
12:43 1,507.97 1,508.18 1,507.91 1,508.18 903.8K
12:44 1,508.05 1,508.18 1,508.05 1,508.18 221.2K
12:45 1,508.18 1,508.18 1,507.41 1,507.41 3,113.3K
12:46 1,507.41 1,507.41 1,507.41 1,507.41 952.2K
12:47 1,507.41 1,507.41 1,507.41 1,507.41 1,868.6K
12:48 1,507.41 1,507.41 1,507.19 1,507.19 1,211.4K
12:49 1,507.33 1,507.49 1,507.33 1,507.49 284.0K
12:50 1,507.49 1,508.00 1,507.49 1,508.00 3,331.0K
12:51 1,508.00 1,508.57 1,507.96 1,508.57 2,522.2K
12:52 1,508.37 1,508.59 1,508.37 1,508.37 438.8K
12:53 1,508.51 1,508.56 1,508.51 1,508.53 578.7K
12:54 1,508.62 1,508.62 1,507.31 1,507.44 468.6K
12:55 1,507.58 1,507.58 1,507.58 1,507.58 385.6K
12:56 1,507.58 1,507.58 1,507.42 1,507.50 262.1K
12:57 1,508.17 1,508.39 1,508.17 1,508.39 1,978.4K
12:58 1,508.55 1,509.29 1,508.55 1,508.97 1,744.2K
12:59 1,508.94 1,510.73 1,508.94 1,510.73 3,670.1K
13:00 1,510.00 1,510.00 1,509.56 1,509.68 1,879.5K
13:01 1,509.68 1,510.03 1,509.66 1,509.74 2,311.4K
13:02 1,509.90 1,510.02 1,508.81 1,508.81 755.2K
13:03 1,508.81 1,509.36 1,508.81 1,509.36 312.8K
13:04 1,508.96 1,509.58 1,508.96 1,509.41 710.7K
13:05 1,509.13 1,509.17 1,509.09 1,509.09 505.1K
13:06 1,508.95 1,509.41 1,508.79 1,509.41 688.3K
13:07 1,508.84 1,508.84 1,508.72 1,508.72 1,274.4K
13:08 1,508.72 1,508.72 1,508.39 1,508.39 414.9K
13:09 1,508.67 1,508.72 1,508.31 1,508.31 871.8K
13:10 1,508.31 1,508.80 1,508.31 1,508.66 2,036.0K
13:11 1,508.52 1,509.07 1,508.52 1,508.94 731.0K
13:12 1,508.94 1,509.79 1,508.94 1,509.21 838.9K
13:13 1,509.27 1,509.60 1,509.27 1,509.57 2,003.8K
13:14 1,509.57 1,509.88 1,509.57 1,509.88 250.4K
13:15 1,509.63 1,509.88 1,509.55 1,509.55 680.6K
13:16 1,509.10 1,509.13 1,509.07 1,509.13 1,182.2K
13:17 1,509.30 1,509.30 1,508.25 1,508.63 2,196.9K
13:18 1,510.13 1,510.13 1,510.05 1,510.13 697.1K
13:19 1,510.13 1,510.13 1,509.95 1,510.09 353.6K
13:20 1,510.09 1,510.09 1,510.09 1,510.09 1,228.8K
13:21 1,509.93 1,511.32 1,509.93 1,511.32 9,474.0K
13:22 1,510.91 1,510.91 1,510.80 1,510.80 399.5K
13:23 1,510.72 1,510.85 1,510.72 1,510.83 1,004.8K
13:24 1,510.77 1,510.77 1,510.47 1,510.47 389.7K
13:25 1,510.72 1,511.03 1,510.47 1,510.79 898.1K
13:26 1,510.95 1,510.95 1,510.39 1,510.39 315.1K
13:27 1,510.79 1,510.79 1,510.65 1,510.71 1,686.0K
13:28 1,510.85 1,510.93 1,509.95 1,509.95 1,182.8K
13:29 1,510.50 1,510.73 1,510.41 1,510.73 351.0K
13:30 1,510.57 1,510.94 1,510.57 1,510.94 1,026.3K
13:31 1,510.70 1,510.70 1,510.62 1,510.62 304.4K
13:32 1,510.62 1,510.97 1,510.57 1,510.97 1,029.1K
13:33 1,510.97 1,511.30 1,510.97 1,511.30 814.6K
13:34 1,510.92 1,511.30 1,510.92 1,511.20 2,379.5K
13:35 1,511.18 1,511.48 1,507.58 1,507.58 4,416.6K
13:36 1,507.36 1,507.92 1,507.36 1,507.92 4,420.7K
13:37 1,507.42 1,507.66 1,507.42 1,507.58 1,388.5K
13:38 1,507.58 1,509.87 1,507.58 1,509.87 30,678.6K
13:39 1,509.79 1,509.79 1,509.51 1,509.79 1,588.2K
13:40 1,509.88 1,511.02 1,509.88 1,511.02 10,406.3K
13:41 1,511.02 1,511.02 1,509.78 1,509.78 2,975.3K
13:42 1,509.94 1,509.94 1,509.70 1,509.70 2,272.3K
13:43 1,509.70 1,510.34 1,509.70 1,510.34 5,266.9K
13:44 1,510.04 1,511.25 1,510.04 1,511.25 3,494.1K
13:45 1,513.16 1,513.57 1,513.16 1,513.27 2,262.4K
13:46 1,513.49 1,513.49 1,513.09 1,513.09 475.6K
13:47 1,513.41 1,513.41 1,511.38 1,511.38 2,196.4K
13:48 1,511.95 1,512.09 1,511.85 1,512.09 1,355.6K
13:49 1,511.65 1,511.95 1,511.65 1,511.87 1,821.4K
13:50 1,509.70 1,510.30 1,509.70 1,510.30 2,030.6K
13:51 1,510.22 1,511.05 1,510.22 1,510.96 474.7K
13:52 1,510.96 1,511.14 1,510.72 1,511.06 623.4K
13:53 1,511.22 1,511.81 1,511.22 1,511.51 3,307.4K
13:54 1,511.87 1,511.87 1,511.78 1,511.78 875.9K
13:55 1,512.51 1,513.43 1,512.51 1,513.43 8,835.0K
13:56 1,512.99 1,513.34 1,512.99 1,513.34 1,862.5K
13:57 1,513.34 1,513.34 1,513.18 1,513.18 1,126.9K
13:58 1,513.09 1,513.09 1,512.45 1,512.61 1,110.5K
13:59 1,512.40 1,513.42 1,512.40 1,513.42 3,288.6K
14:00 1,513.67 1,513.91 1,513.67 1,513.75 3,058.1K
14:01 1,514.32 1,514.32 1,513.70 1,513.84 3,318.1K
14:02 1,514.08 1,514.83 1,514.08 1,514.50 1,353.5K
14:03 1,514.26 1,514.26 1,513.86 1,514.02 2,718.6K
14:04 1,513.87 1,514.01 1,513.09 1,513.09 1,704.2K
14:05 1,512.84 1,512.93 1,512.18 1,512.18 5,262.9K
14:06 1,512.51 1,512.51 1,511.27 1,511.27 2,380.2K
14:07 1,511.91 1,512.96 1,511.91 1,512.77 2,295.2K
14:08 1,512.73 1,512.87 1,512.36 1,512.87 829.2K
14:09 1,513.00 1,513.40 1,512.92 1,513.40 3,633.4K
14:10 1,513.96 1,513.96 1,512.90 1,512.90 5,017.7K
14:11 1,514.05 1,514.35 1,513.92 1,513.92 444.3K
14:12 1,512.81 1,512.81 1,511.80 1,511.80 13,750.8K
14:13 1,512.12 1,512.49 1,511.84 1,512.49 2,891.3K
14:14 1,512.79 1,512.90 1,512.46 1,512.65 1,845.3K
14:15 1,513.20 1,513.34 1,513.20 1,513.34 367.8K
14:16 1,513.47 1,514.08 1,513.47 1,514.08 2,910.1K
14:17 1,514.08 1,514.08 1,513.50 1,513.78 590.0K
14:18 1,513.55 1,513.97 1,513.55 1,513.91 983.3K
14:19 1,513.91 1,513.91 1,513.67 1,513.81 870.9K
14:20 1,510.82 1,510.96 1,510.82 1,510.82 350.8K
14:21 1,510.63 1,511.05 1,510.57 1,510.66 3,534.5K
14:22 1,510.71 1,510.71 1,509.15 1,509.15 2,905.0K
14:23 1,509.23 1,509.42 1,509.23 1,509.42 740.8K
14:24 1,509.34 1,509.58 1,508.90 1,509.56 1,277.7K
14:25 1,509.70 1,509.70 1,509.05 1,509.06 1,091.0K
14:26 1,509.30 1,509.30 1,508.34 1,508.43 2,430.3K
14:27 1,508.45 1,508.67 1,508.45 1,508.67 1,423.2K
14:28 1,508.95 1,509.00 1,508.95 1,509.00 347.8K
14:29 1,509.14 1,511.46 1,509.14 1,511.46 1,215.1K
14:30 1,511.60 1,511.60 1,511.46 1,511.55 355.4K
14:31 1,511.63 1,511.73 1,511.13 1,511.13 4,047.2K
14:32 1,511.35 1,512.36 1,511.35 1,512.36 1,218.6K
14:33 1,512.52 1,512.60 1,512.52 1,512.58 1,114.8K
14:34 1,512.68 1,512.90 1,512.32 1,512.32 911.0K
14:35 1,512.38 1,512.76 1,512.32 1,512.76 301.6K
14:36 1,513.42 1,513.48 1,513.34 1,513.48 268.1K
14:37 1,513.48 1,513.80 1,513.48 1,513.80 699.3K
14:38 1,513.72 1,513.80 1,513.72 1,513.80 362.6K
14:39 1,513.64 1,513.64 1,511.31 1,511.31 292.6K
14:40 1,511.31 1,511.31 1,511.31 1,511.31 458.2K
14:41 1,511.31 1,511.31 1,511.23 1,511.23 224.8K
14:42 1,511.23 1,511.31 1,511.23 1,511.31 618.8K
14:43 1,511.31 1,511.31 1,510.93 1,510.93 1,269.0K
14:44 1,510.96 1,511.01 1,510.26 1,510.42 668.5K
14:45 1,510.34 1,510.56 1,510.34 1,510.48 242.9K
14:46 1,510.56 1,510.64 1,510.42 1,510.42 661.7K
14:47 1,510.42 1,510.50 1,510.42 1,510.50 1,022.9K
14:48 1,510.50 1,510.50 1,509.90 1,510.04 1,922.2K
14:49 1,510.15 1,510.15 1,509.90 1,509.90 1,755.9K
14:50 1,510.45 1,510.45 1,509.69 1,509.69 1,389.6K
14:51 1,509.85 1,510.42 1,509.85 1,509.99 982.5K
14:52 1,510.63 1,510.63 1,509.39 1,509.39 2,086.4K
14:53 1,508.57 1,509.70 1,508.57 1,509.70 1,339.0K
14:54 1,509.70 1,509.75 1,509.61 1,509.75 288.3K
14:55 1,509.61 1,509.61 1,509.53 1,509.53 234.9K
14:56 1,509.28 1,509.28 1,508.73 1,508.96 2,457.7K
14:57 1,509.02 1,509.26 1,508.77 1,508.77 3,324.6K
14:58 1,508.63 1,508.63 1,507.76 1,507.76 1,712.0K
14:59 1,507.84 1,507.93 1,507.49 1,507.93 527.3K
15:00 1,507.99 1,507.99 1,507.70 1,507.70 1,247.0K
15:01 1,508.26 1,508.60 1,508.17 1,508.60 1,019.3K
15:02 1,508.60 1,508.77 1,508.52 1,508.77 1,508.7K
15:03 1,509.50 1,509.50 1,509.50 1,509.50 3,129.5K
15:04 1,509.01 1,509.25 1,509.01 1,509.08 852.2K
15:05 1,509.16 1,509.33 1,509.16 1,509.33 1,137.8K
15:06 1,509.25 1,509.33 1,509.11 1,509.19 3,349.4K
15:07 1,509.33 1,510.14 1,509.33 1,510.14 1,706.1K
15:08 1,510.22 1,511.22 1,510.22 1,511.22 1,566.6K
15:09 1,511.62 1,511.70 1,511.62 1,511.63 1,381.2K
15:10 1,511.63 1,511.89 1,511.63 1,511.89 382.0K
15:11 1,511.89 1,512.06 1,511.89 1,512.06 1,105.8K
15:12 1,512.55 1,513.11 1,512.30 1,512.30 6,929.2K
15:13 1,512.42 1,512.62 1,512.38 1,512.62 1,559.3K
15:14 1,512.10 1,512.41 1,512.09 1,512.23 2,599.5K
15:15 1,512.23 1,512.23 1,511.74 1,511.74 3,329.0K
15:16 1,511.66 1,511.74 1,510.60 1,510.60 784.9K
15:17 1,510.87 1,511.03 1,510.81 1,510.81 419.7K
15:18 1,511.13 1,511.89 1,511.13 1,511.89 2,158.0K
15:19 1,511.40 1,511.80 1,511.40 1,511.80 301.2K
15:20 1,511.64 1,511.82 1,511.64 1,511.82 330.3K
15:21 1,511.89 1,511.89 1,511.56 1,511.82 261.9K
15:22 1,511.52 1,511.52 1,511.03 1,511.03 1,631.7K
15:23 1,511.09 1,511.48 1,510.91 1,511.24 789.2K
15:24 1,510.60 1,510.65 1,510.30 1,510.65 478.0K
15:25 1,508.13 1,510.09 1,508.13 1,509.52 7,148.7K
15:26 1,509.82 1,509.82 1,508.34 1,508.34 345.4K
15:27 1,507.53 1,507.53 1,506.93 1,506.93 4,191.9K
15:28 1,507.85 1,507.85 1,506.71 1,506.71 5,323.8K
15:29 1,506.87 1,507.61 1,506.85 1,507.61 2,711.9K
15:30 1,507.90 1,507.90 1,506.54 1,506.54 5,368.1K
15:31 1,507.38 1,507.38 1,506.24 1,507.18 2,933.0K
15:32 1,507.24 1,507.90 1,507.24 1,507.54 1,262.7K
15:33 1,507.33 1,507.33 1,506.92 1,507.18 3,935.8K
15:34 1,507.60 1,507.92 1,507.00 1,507.92 1,259.0K
15:35 1,507.27 1,507.27 1,506.78 1,507.05 1,317.2K
15:36 1,507.05 1,507.24 1,507.05 1,507.24 484.7K
15:37 1,508.14 1,508.14 1,507.16 1,507.43 636.9K
15:38 1,507.57 1,507.75 1,507.57 1,507.75 437.1K
15:39 1,507.75 1,507.99 1,506.82 1,506.82 1,376.1K
15:40 1,506.30 1,506.30 1,504.77 1,504.77 3,553.0K
15:41 1,503.84 1,505.10 1,503.84 1,505.10 16,377.4K
15:42 1,504.48 1,504.93 1,504.38 1,504.93 34,694.4K
15:43 1,504.87 1,504.87 1,504.30 1,504.73 3,606.0K
15:44 1,504.93 1,505.01 1,504.65 1,505.01 4,040.2K
15:45 1,504.69 1,504.69 1,503.60 1,503.60 13,190.1K
15:46 1,503.08 1,503.08 1,502.88 1,503.02 15,083.8K
15:47 1,503.02 1,503.02 1,501.53 1,501.80 6,036.2K
15:48 1,501.94 1,502.74 1,501.94 1,502.66 6,554.9K
15:49 1,502.16 1,504.33 1,502.16 1,504.33 11,466.5K
15:50 1,504.09 1,504.69 1,502.97 1,502.97 4,856.1K
15:51 1,503.30 1,504.51 1,503.30 1,504.51 1,073.4K
15:52 1,506.32 1,507.13 1,506.32 1,507.13 925.0K
15:53 1,507.35 1,507.81 1,507.35 1,507.54 593.8K
15:54 1,508.16 1,508.28 1,507.94 1,508.28 728.4K
15:55 1,508.42 1,508.50 1,507.75 1,507.75 497.3K
15:56 1,507.97 1,508.19 1,507.97 1,508.19 474.0K
15:57 1,508.19 1,508.47 1,508.19 1,508.33 1,594.4K
15:58 1,508.66 1,508.66 1,506.11 1,506.11 5,137.7K
15:59 1,506.43 1,506.65 1,506.33 1,506.33 1,549.8K
16:00 1,506.31 1,506.60 1,506.31 1,506.60 295.9K
16:01 1,506.66 1,506.66 1,505.92 1,505.92 335.2K
16:02 1,505.68 1,506.44 1,505.68 1,506.28 297.6K
16:03 1,506.28 1,506.79 1,506.28 1,506.48 816.4K
16:04 1,505.12 1,505.30 1,505.12 1,505.22 570.9K
16:05 1,505.13 1,505.18 1,504.97 1,505.18 502.2K
16:06 1,505.26 1,505.26 1,504.77 1,504.77 716.5K
16:07 1,504.97 1,505.05 1,504.55 1,505.05 510.4K
16:08 1,504.64 1,504.64 1,503.68 1,503.71 535.3K
16:09 1,503.57 1,503.57 1,503.39 1,503.39 1,311.0K
16:10 1,503.39 1,503.39 1,503.01 1,503.02 530.7K
16:11 1,502.66 1,502.91 1,502.37 1,502.37 2,176.3K
16:12 1,502.23 1,502.75 1,502.23 1,502.75 501.5K
16:13 1,502.89 1,503.08 1,502.89 1,502.91 1,004.4K
16:14 1,502.64 1,502.99 1,502.56 1,502.56 772.6K
16:15 1,502.01 1,503.55 1,501.95 1,503.55 2,438.8K
16:16 1,503.37 1,503.37 1,502.85 1,502.87 1,075.4K
16:17 1,503.15 1,503.61 1,502.99 1,502.99 300.1K
16:18 1,502.85 1,502.85 1,501.81 1,501.81 520.1K
16:19 1,502.18 1,503.12 1,502.18 1,503.12 268.5K
16:20 1,503.12 1,503.12 1,501.98 1,502.42 483.2K
16:21 1,502.14 1,503.10 1,502.14 1,503.10 498.0K
16:22 1,503.34 1,504.19 1,503.34 1,504.19 568.2K
16:23 1,504.11 1,504.25 1,504.11 1,504.17 348.6K
16:24 1,504.17 1,504.17 1,503.31 1,503.31 3,753.6K
16:25 1,503.64 1,503.89 1,503.64 1,503.89 540.2K
16:26 1,504.17 1,504.27 1,503.89 1,503.89 877.3K
16:27 1,503.89 1,504.19 1,503.89 1,504.19 225.0K
16:28 1,504.28 1,504.82 1,504.28 1,504.82 496.9K
16:29 1,504.55 1,504.58 1,504.31 1,504.58 895.8K
16:30 1,504.72 1,504.72 1,504.42 1,504.42 663.9K
16:31 1,503.84 1,504.42 1,503.84 1,504.34 491.3K
16:32 1,504.44 1,504.44 1,504.20 1,504.34 269.4K
16:33 1,504.36 1,504.36 1,502.86 1,503.24 695.2K
16:34 1,503.38 1,504.19 1,503.38 1,504.19 276.7K
16:35 1,504.19 1,504.74 1,504.06 1,504.19 643.5K
16:36 1,504.66 1,504.66 1,504.11 1,504.35 259.4K
16:37 1,504.35 1,504.51 1,504.11 1,504.51 282.8K
16:38 1,504.51 1,504.51 1,504.05 1,504.05 210.5K
16:39 1,504.27 1,505.47 1,504.27 1,505.47 897.1K
16:40 1,505.47 1,505.47 1,505.23 1,505.23 289.8K
16:41 1,505.23 1,505.23 1,504.79 1,505.07 228.1K
16:42 1,505.07 1,505.07 1,504.63 1,504.63 252.2K
16:43 1,504.71 1,504.85 1,504.55 1,504.55 357.9K
16:44 1,504.63 1,504.87 1,504.38 1,504.87 1,206.5K
16:45 1,504.65 1,505.11 1,504.49 1,504.49 1,594.8K
16:46 1,504.49 1,504.89 1,504.16 1,504.89 1,143.7K
16:47 1,505.33 1,505.36 1,504.95 1,505.36 1,843.5K
16:48 1,504.24 1,504.24 1,503.89 1,503.89 2,446.9K
16:49 1,504.33 1,504.33 1,503.55 1,503.55 1,461.5K
16:50 1,503.75 1,503.83 1,503.20 1,503.20 1,898.3K
16:51 1,503.11 1,503.11 1,501.69 1,501.69 5,620.9K
16:52 1,502.03 1,502.17 1,501.46 1,501.46 878.8K
16:53 1,501.54 1,502.25 1,501.54 1,502.25 1,395.8K
16:54 1,502.43 1,502.43 1,501.88 1,501.88 919.4K
16:55 1,501.74 1,501.74 1,501.09 1,501.31 2,458.9K
16:56 1,501.17 1,502.78 1,501.17 1,502.78 1,653.0K
16:57 1,503.06 1,503.06 1,501.78 1,501.92 793.3K
16:58 1,502.56 1,502.56 1,501.72 1,501.92 1,476.7K
16:59 1,501.90 1,501.90 1,501.11 1,501.33 994.7K
17:00 1,505.26 1,505.26 1,503.94 1,503.94 3,198.7K
17:01 1,503.94 1,503.94 1,503.66 1,503.68 2,256.8K
17:02 1,503.68 1,504.31 1,503.68 1,504.31 2,014.4K
17:03 1,504.78 1,505.00 1,504.50 1,504.50 3,363.5K
17:04 1,504.37 1,504.45 1,503.95 1,504.37 1,692.1K
17:05 1,504.07 1,504.50 1,503.93 1,504.50 1,245.6K
17:06 1,504.78 1,504.86 1,504.60 1,504.74 585.1K
17:07 1,504.23 1,504.88 1,503.59 1,504.88 4,074.5K
17:08 1,505.13 1,505.43 1,504.83 1,504.83 1,353.4K
17:09 1,504.62 1,505.25 1,504.62 1,505.25 1,209.2K
17:10 1,505.38 1,505.38 1,504.86 1,505.05 758.0K
17:11 1,505.24 1,505.24 1,504.36 1,504.64 863.3K
17:12 1,504.64 1,504.99 1,504.54 1,504.62 735.1K
17:13 1,504.76 1,504.76 1,504.50 1,504.50 1,680.0K
17:14 1,505.08 1,505.13 1,504.91 1,505.13 529.9K
17:15 1,505.13 1,505.13 1,505.13 1,505.13 631.6K
17:16 1,505.64 1,506.12 1,505.64 1,505.79 823.2K
17:17 1,506.04 1,506.53 1,505.79 1,506.53 661.1K
17:18 1,506.81 1,507.57 1,506.81 1,507.41 1,119.8K
17:19 1,507.17 1,507.17 1,505.61 1,505.61 606.0K
17:20 1,505.47 1,505.91 1,505.36 1,505.91 644.1K
17:21 1,506.05 1,506.05 1,504.90 1,505.00 1,065.9K
17:22 1,504.59 1,504.59 1,503.14 1,503.77 4,663.0K
17:23 1,503.99 1,504.05 1,503.81 1,503.97 826.6K
17:24 1,500.98 1,501.04 1,500.52 1,500.76 687.7K
17:25 1,500.44 1,501.22 1,500.44 1,501.22 378.8K
17:26 1,501.58 1,503.74 1,500.98 1,503.52 1,204.4K
17:27 1,503.66 1,503.79 1,503.58 1,503.58 420.2K
17:28 1,503.66 1,503.79 1,503.52 1,503.52 480.0K
17:29 1,503.24 1,505.06 1,503.24 1,504.76 3,941.4K
17:30 1,503.43 1,503.62 1,502.69 1,503.62 1,503.4K
17:31 1,504.41 1,504.98 1,504.27 1,504.98 824.0K
17:32 1,505.64 1,507.28 1,505.09 1,507.28 6,341.6K
17:33 1,506.64 1,506.64 1,505.00 1,505.41 5,968.4K
17:34 1,505.57 1,505.57 1,504.86 1,505.16 381.7K
17:35 1,504.62 1,505.40 1,504.62 1,505.40 987.6K
17:36 1,505.16 1,505.16 1,501.20 1,501.20 19,715.2K
17:37 1,500.61 1,501.23 1,500.51 1,501.15 2,039.0K
17:38 1,501.15 1,501.37 1,501.15 1,501.37 535.1K
17:39 1,501.48 1,501.53 1,501.23 1,501.53 444.3K
17:40 1,502.00 1,502.00 1,501.48 1,501.48 1,090.5K
17:41 1,501.56 1,502.21 1,501.56 1,502.21 5,931.0K
17:42 1,502.21 1,502.86 1,502.21 1,502.86 640.9K
17:43 1,502.36 1,502.83 1,502.36 1,502.45 1,067.9K
17:44 1,501.99 1,502.47 1,501.73 1,502.47 309.2K
17:45 1,502.40 1,502.70 1,501.99 1,501.99 215.8K
17:46 1,502.48 1,502.48 1,501.74 1,501.74 764.3K
17:47 1,501.96 1,502.23 1,501.96 1,502.23 384.2K
17:48 1,502.23 1,502.41 1,500.79 1,500.79 1,091.3K
17:49 1,500.41 1,500.94 1,500.41 1,500.94 762.0K
17:50 1,502.51 1,502.93 1,502.20 1,502.76 2,769.7K
17:51 1,502.90 1,502.90 1,502.65 1,502.65 627.2K
17:52 1,502.32 1,502.32 1,501.88 1,502.02 557.7K
17:53 1,501.20 1,501.96 1,501.20 1,501.96 543.9K
17:54 1,502.00 1,502.17 1,501.99 1,502.17 296.9K
17:55 1,502.41 1,502.41 1,501.09 1,501.09 1,388.3K
17:56 1,501.37 1,502.02 1,501.37 1,501.61 2,986.7K
17:57 1,502.51 1,502.51 1,502.10 1,502.10 440.2K
17:58 1,501.97 1,502.01 1,501.97 1,502.01 444.7K
17:59 1,502.45 1,502.45 1,501.56 1,501.56 2,829.7K
18:00 1,500.82 1,500.82 1,499.84 1,499.84 658.3K
18:01 1,499.78 1,500.20 1,499.37 1,499.37 2,305.2K
18:02 1,499.37 1,500.95 1,499.37 1,500.87 483.1K
18:03 1,500.87 1,502.89 1,500.87 1,502.89 1,791.1K
18:04 1,503.17 1,504.96 1,503.17 1,504.96 9,431.8K
18:05 1,504.62 1,505.66 1,504.62 1,505.66 10,737.1K
18:06 1,505.88 1,505.88 1,505.17 1,505.75 4,970.4K
18:07 1,505.75 1,505.75 1,505.15 1,505.43 188.5K
18:08 1,505.43 1,505.45 1,505.21 1,505.45 976.2K
18:09 1,506.27 1,506.27 1,505.56 1,505.70 697.7K
18:10 1,505.43 1,505.56 1,505.39 1,505.47 747.8K
18:11 1,505.71 1,505.71 1,505.09 1,505.09 1,149.4K
18:12 1,505.11 1,505.39 1,504.55 1,505.39 1,821.8K
18:13 1,505.39 1,505.92 1,505.39 1,505.51 2,193.1K
18:14 1,505.59 1,505.59 1,505.04 1,505.04 33.3K
18:15 1,505.20 1,505.20 1,504.60 1,504.60 216.6K
18:16 1,505.04 1,505.04 1,504.76 1,504.76 353.0K
18:17 1,504.76 1,504.76 1,504.76 1,504.76 1.2K
18:18 1,504.76 1,504.76 1,504.68 1,504.68 31.4K
18:19 1,504.56 1,504.88 1,504.56 1,504.88 2,299.4K
18:20 1,504.96 1,505.12 1,504.64 1,505.12 393.8K
18:21 1,505.28 1,505.28 1,504.85 1,504.85 2,683.3K
18:22 1,503.73 1,503.73 1,502.55 1,502.79 795.7K
18:23 1,502.35 1,503.94 1,502.35 1,503.94 90.3K
18:24 1,504.10 1,504.10 1,503.10 1,503.10 197.9K
18:25 1,503.10 1,504.46 1,503.10 1,504.46 295.7K
18:26 1,504.70 1,504.70 1,503.97 1,503.97 41.8K
18:27 1,503.97 1,504.85 1,502.99 1,504.85 4,778.9K
18:28 1,503.88 1,504.12 1,503.74 1,503.74 799.4K
18:29 1,503.36 1,503.46 1,502.84 1,503.46 925.7K
18:30 1,503.46 1,504.05 1,503.46 1,503.78 1,066.3K
18:31 1,503.87 1,504.60 1,503.87 1,504.19 682.1K
18:32 1,504.19 1,504.19 1,503.10 1,503.59 741.5K
18:33 1,502.88 1,502.88 1,499.39 1,499.74 22,629.6K
18:34 1,499.98 1,499.98 1,499.01 1,499.01 2,745.5K
18:35 1,498.87 1,499.35 1,498.75 1,498.94 1,673.1K
18:36 1,499.10 1,499.98 1,499.10 1,499.98 805.9K
18:37 1,500.06 1,500.06 1,499.79 1,499.79 589.6K
18:38 1,499.68 1,499.68 1,499.60 1,499.60 876.3K
18:39 1,499.60 1,499.93 1,499.52 1,499.68 158.4K
18:40 1,499.68 1,499.68 1,499.68 1,499.68 0.0K
18:51 1,500.14 1,500.14 1,500.14 1,500.14 1,202.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음