MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ 러시아 연방 →
1,389.48
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,439.55 1,439.80 1,438.55 1,438.55 6,013.4K
09:51 1,438.88 1,438.88 1,438.46 1,438.63 2,461.1K
09:52 1,438.81 1,438.81 1,438.07 1,438.07 2,188.9K
09:53 1,438.02 1,438.02 1,436.71 1,436.71 1,341.9K
09:54 1,436.99 1,436.99 1,435.99 1,436.39 3,806.8K
09:55 1,438.65 1,440.09 1,438.65 1,440.09 2,861.8K
09:56 1,439.82 1,440.59 1,439.82 1,440.59 1,616.7K
09:57 1,439.83 1,440.17 1,438.64 1,438.64 4,017.4K
09:58 1,439.00 1,440.28 1,439.00 1,440.28 3,387.3K
09:59 1,439.94 1,440.79 1,439.94 1,440.79 549.5K
10:00 1,440.66 1,440.66 1,438.91 1,438.91 6,087.7K
10:01 1,437.36 1,437.36 1,436.15 1,436.15 5,997.3K
10:02 1,435.81 1,435.81 1,435.21 1,435.21 2,358.9K
10:03 1,435.21 1,435.21 1,434.18 1,434.18 1,399.5K
10:04 1,433.96 1,434.70 1,433.96 1,434.39 4,499.1K
10:05 1,434.88 1,435.00 1,434.66 1,435.00 2,703.2K
10:06 1,434.12 1,434.19 1,432.83 1,432.83 7,757.7K
10:07 1,432.61 1,432.61 1,431.41 1,431.81 13,259.3K
10:08 1,432.57 1,432.57 1,430.24 1,430.70 16,049.7K
10:09 1,430.82 1,430.82 1,430.15 1,430.43 3,658.4K
10:10 1,430.38 1,430.95 1,430.19 1,430.19 1,530.7K
10:11 1,430.87 1,430.87 1,430.52 1,430.68 2,443.2K
10:12 1,430.86 1,430.86 1,430.52 1,430.56 981.4K
10:13 1,430.42 1,430.60 1,430.04 1,430.31 768.0K
10:14 1,430.04 1,430.21 1,429.59 1,429.59 4,399.8K
10:15 1,429.59 1,429.59 1,428.78 1,428.89 5,326.7K
10:16 1,429.25 1,430.00 1,429.25 1,430.00 3,191.4K
10:17 1,430.27 1,430.27 1,429.89 1,430.02 2,076.0K
10:18 1,430.33 1,430.84 1,429.90 1,429.90 1,406.0K
10:19 1,430.17 1,430.17 1,430.04 1,430.04 2,856.9K
10:20 1,430.13 1,430.13 1,429.04 1,430.00 1,004.9K
10:21 1,429.96 1,430.36 1,429.83 1,430.36 3,173.8K
10:22 1,429.48 1,429.54 1,428.56 1,428.56 10,134.7K
10:23 1,428.43 1,428.90 1,427.87 1,428.90 6,993.3K
10:24 1,428.63 1,428.63 1,425.55 1,425.63 2,447.4K
10:25 1,425.58 1,425.62 1,424.86 1,424.86 2,086.0K
10:26 1,424.99 1,425.51 1,424.64 1,425.26 5,624.3K
10:27 1,425.53 1,426.24 1,425.53 1,426.24 3,455.7K
10:28 1,426.24 1,426.24 1,425.64 1,425.64 289.2K
10:29 1,425.40 1,425.46 1,425.29 1,425.39 2,225.7K
10:30 1,425.39 1,425.39 1,424.79 1,424.95 3,274.3K
10:31 1,424.95 1,425.18 1,424.74 1,424.74 1,546.6K
10:32 1,424.25 1,424.25 1,423.25 1,423.59 4,834.8K
10:33 1,423.58 1,423.67 1,422.39 1,422.39 3,858.1K
10:34 1,422.38 1,422.84 1,421.89 1,422.84 4,175.5K
10:35 1,422.97 1,422.97 1,422.20 1,422.60 2,325.9K
10:36 1,422.43 1,422.43 1,422.14 1,422.17 2,161.8K
10:37 1,422.70 1,422.70 1,421.94 1,422.03 3,532.5K
10:38 1,422.03 1,425.51 1,422.03 1,425.27 2,231.9K
10:39 1,425.40 1,425.74 1,425.40 1,425.65 1,300.9K
10:40 1,424.68 1,424.68 1,424.20 1,424.20 1,714.1K
10:41 1,423.99 1,424.48 1,423.99 1,424.26 2,343.6K
10:42 1,424.26 1,424.26 1,423.88 1,423.97 4,888.6K
10:43 1,423.39 1,423.39 1,422.99 1,423.31 1,510.4K
10:44 1,424.82 1,425.16 1,423.46 1,423.46 5,338.1K
10:45 1,423.50 1,423.50 1,422.91 1,423.21 1,257.6K
10:46 1,423.01 1,423.31 1,422.96 1,423.31 1,629.6K
10:47 1,423.31 1,423.31 1,423.15 1,423.31 2,869.0K
10:48 1,423.31 1,423.31 1,422.72 1,422.72 1,834.0K
10:49 1,422.64 1,422.83 1,422.06 1,422.83 3,849.3K
10:50 1,423.23 1,423.61 1,423.23 1,423.61 1,529.8K
10:51 1,423.52 1,424.09 1,423.52 1,424.09 1,667.0K
10:52 1,424.47 1,424.47 1,423.72 1,423.92 1,866.2K
10:53 1,423.76 1,423.76 1,423.67 1,423.67 800.5K
10:54 1,423.93 1,423.93 1,423.68 1,423.90 1,047.3K
10:55 1,424.57 1,424.57 1,423.67 1,423.67 625.6K
10:56 1,423.33 1,424.18 1,423.33 1,423.74 1,246.2K
10:57 1,423.87 1,423.87 1,423.45 1,423.68 906.7K
10:58 1,424.56 1,426.78 1,424.56 1,426.78 9,384.3K
10:59 1,426.65 1,427.37 1,426.65 1,427.37 8,901.6K
11:00 1,427.39 1,427.39 1,425.71 1,425.71 1,977.8K
11:01 1,425.71 1,425.75 1,425.35 1,425.35 1,385.0K
11:02 1,425.23 1,425.23 1,425.15 1,425.19 1,435.4K
11:03 1,424.92 1,426.02 1,424.86 1,426.02 4,743.0K
11:04 1,424.57 1,425.31 1,424.57 1,424.92 1,336.3K
11:05 1,425.39 1,425.39 1,424.30 1,424.30 2,532.2K
11:06 1,423.53 1,423.61 1,423.22 1,423.34 2,887.3K
11:07 1,423.30 1,423.43 1,423.00 1,423.00 749.5K
11:08 1,423.08 1,423.43 1,423.04 1,423.04 2,288.6K
11:09 1,423.69 1,423.95 1,423.69 1,423.85 2,050.2K
11:10 1,423.99 1,423.99 1,423.38 1,423.38 572.9K
11:11 1,423.13 1,423.13 1,422.16 1,422.30 6,773.2K
11:12 1,422.25 1,424.08 1,422.25 1,422.32 4,324.0K
11:13 1,422.07 1,422.57 1,422.07 1,422.35 2,155.1K
11:14 1,422.00 1,422.65 1,422.00 1,422.65 1,005.8K
11:15 1,422.28 1,422.87 1,422.27 1,422.87 20,370.6K
11:16 1,422.77 1,423.03 1,422.77 1,423.03 8,137.1K
11:17 1,423.00 1,423.00 1,422.55 1,422.73 3,255.4K
11:18 1,422.73 1,422.73 1,422.73 1,422.73 376.4K
11:19 1,422.68 1,423.42 1,422.68 1,423.42 1,195.8K
11:20 1,423.37 1,423.37 1,422.97 1,422.97 833.2K
11:21 1,422.76 1,422.76 1,422.34 1,422.34 2,923.3K
11:22 1,422.21 1,422.41 1,422.10 1,422.23 1,858.1K
11:23 1,422.81 1,423.24 1,422.81 1,423.11 651.9K
11:24 1,423.76 1,424.22 1,423.76 1,424.22 451.3K
11:25 1,424.09 1,425.02 1,424.09 1,424.45 2,173.7K
11:26 1,424.88 1,425.11 1,424.56 1,425.11 577.2K
11:27 1,425.41 1,425.41 1,424.46 1,424.46 1,809.2K
11:28 1,423.72 1,423.72 1,423.06 1,423.06 1,549.3K
11:29 1,423.14 1,423.50 1,423.02 1,423.15 4,556.1K
11:30 1,423.28 1,423.28 1,422.80 1,422.80 3,085.5K
11:31 1,422.45 1,422.45 1,421.06 1,421.06 15,401.9K
11:32 1,421.09 1,421.25 1,420.99 1,420.99 6,589.1K
11:33 1,420.59 1,420.59 1,419.93 1,420.28 6,006.3K
11:34 1,420.19 1,421.37 1,420.19 1,421.37 2,406.7K
11:35 1,420.63 1,420.63 1,420.36 1,420.63 1,457.8K
11:36 1,419.59 1,419.59 1,419.09 1,419.09 830.2K
11:37 1,418.69 1,419.49 1,418.69 1,419.22 6,173.5K
11:38 1,419.09 1,419.48 1,419.09 1,419.48 2,958.9K
11:39 1,419.52 1,419.78 1,419.16 1,419.37 2,970.1K
11:40 1,418.77 1,419.42 1,418.77 1,419.29 1,038.8K
11:41 1,419.29 1,419.29 1,418.58 1,418.58 4,426.2K
11:42 1,419.01 1,419.07 1,418.54 1,418.54 496.7K
11:43 1,418.72 1,418.72 1,418.58 1,418.58 1,064.5K
11:44 1,418.62 1,419.57 1,418.58 1,419.57 2,944.8K
11:45 1,420.04 1,421.89 1,420.04 1,421.89 6,178.8K
11:46 1,422.16 1,422.16 1,421.47 1,421.47 745.9K
11:47 1,421.73 1,424.19 1,421.73 1,424.19 7,947.2K
11:48 1,424.44 1,425.23 1,424.43 1,424.43 6,151.9K
11:49 1,424.48 1,424.48 1,424.25 1,424.25 2,838.7K
11:50 1,424.11 1,424.38 1,424.11 1,424.36 2,341.8K
11:51 1,424.80 1,425.76 1,424.80 1,425.76 1,342.6K
11:52 1,426.02 1,426.02 1,424.85 1,425.25 3,415.0K
11:53 1,424.65 1,424.65 1,423.00 1,423.00 3,174.0K
11:54 1,423.16 1,425.01 1,422.89 1,425.01 1,939.0K
11:55 1,425.01 1,425.03 1,424.25 1,424.25 3,260.6K
11:56 1,424.25 1,424.35 1,424.25 1,424.35 1,029.2K
11:57 1,423.68 1,424.46 1,423.68 1,424.10 378.8K
11:58 1,423.90 1,423.98 1,423.58 1,423.58 558.8K
11:59 1,424.27 1,424.45 1,424.10 1,424.15 2,034.0K
12:00 1,424.28 1,424.28 1,423.88 1,424.13 986.1K
12:01 1,424.01 1,424.01 1,423.88 1,423.88 729.9K
12:02 1,424.28 1,424.55 1,424.28 1,424.55 2,255.8K
12:03 1,424.53 1,424.97 1,424.53 1,424.97 565.6K
12:04 1,425.23 1,425.23 1,424.05 1,424.05 1,022.1K
12:05 1,424.31 1,424.50 1,424.10 1,424.18 381.1K
12:06 1,424.31 1,424.31 1,423.96 1,423.96 482.1K
12:07 1,423.83 1,424.50 1,422.94 1,422.94 2,581.2K
12:08 1,423.24 1,423.24 1,422.49 1,422.72 11,071.2K
12:09 1,422.99 1,423.26 1,422.99 1,423.11 1,932.8K
12:10 1,423.19 1,423.86 1,422.84 1,423.86 4,526.8K
12:11 1,423.61 1,423.98 1,423.36 1,423.36 912.7K
12:12 1,423.23 1,423.31 1,422.79 1,422.79 3,369.2K
12:13 1,423.49 1,423.88 1,423.49 1,423.88 2,083.8K
12:14 1,424.16 1,424.16 1,423.61 1,423.69 3,142.9K
12:15 1,423.81 1,423.81 1,423.26 1,423.40 2,002.1K
12:16 1,424.11 1,424.11 1,422.73 1,422.73 3,753.9K
12:17 1,422.60 1,422.60 1,422.51 1,422.60 2,260.5K
12:18 1,422.43 1,422.43 1,421.68 1,421.94 22,671.6K
12:19 1,421.81 1,422.03 1,420.87 1,420.87 2,293.0K
12:20 1,419.93 1,420.08 1,419.66 1,420.08 9,835.0K
12:21 1,419.81 1,420.21 1,419.74 1,419.74 1,081.3K
12:22 1,419.74 1,419.79 1,419.47 1,419.79 4,275.5K
12:23 1,419.69 1,419.79 1,419.65 1,419.79 1,534.2K
12:24 1,420.19 1,421.07 1,420.19 1,421.07 4,674.8K
12:25 1,420.58 1,420.93 1,420.58 1,420.93 1,589.2K
12:26 1,420.80 1,420.80 1,420.32 1,420.32 2,125.9K
12:27 1,420.45 1,420.58 1,420.32 1,420.40 557.4K
12:28 1,420.54 1,420.58 1,420.32 1,420.32 371.9K
12:29 1,420.05 1,420.05 1,419.23 1,419.49 3,367.0K
12:30 1,419.76 1,419.76 1,419.36 1,419.36 1,298.1K
12:31 1,419.63 1,419.89 1,419.28 1,419.89 904.8K
12:32 1,419.59 1,419.94 1,419.32 1,419.32 589.7K
12:33 1,419.40 1,419.40 1,418.66 1,419.27 2,658.8K
12:34 1,418.78 1,419.14 1,418.78 1,418.87 1,142.4K
12:35 1,418.52 1,419.91 1,418.52 1,419.69 2,184.8K
12:36 1,419.79 1,420.19 1,419.79 1,419.79 3,151.0K
12:37 1,419.54 1,419.54 1,418.31 1,418.31 4,730.4K
12:38 1,418.36 1,418.36 1,417.93 1,418.20 1,047.0K
12:39 1,418.85 1,418.85 1,418.06 1,418.06 2,029.4K
12:40 1,418.42 1,419.46 1,418.42 1,419.46 5,269.1K
12:41 1,419.92 1,419.92 1,418.80 1,418.80 553.1K
12:42 1,418.93 1,419.07 1,418.67 1,418.67 665.8K
12:43 1,418.41 1,419.00 1,418.41 1,418.95 853.3K
12:44 1,419.21 1,419.83 1,418.95 1,419.83 1,923.8K
12:45 1,419.81 1,420.19 1,419.81 1,420.19 924.6K
12:46 1,420.24 1,420.24 1,419.57 1,419.57 4,473.9K
12:47 1,419.80 1,419.80 1,419.08 1,419.08 430.4K
12:48 1,419.08 1,419.26 1,418.24 1,418.24 1,134.8K
12:49 1,418.39 1,418.87 1,418.39 1,418.49 1,472.7K
12:50 1,418.57 1,419.33 1,418.37 1,419.33 1,131.4K
12:51 1,419.33 1,419.44 1,418.29 1,418.29 4,317.8K
12:52 1,418.55 1,418.89 1,418.45 1,418.89 1,365.5K
12:53 1,418.89 1,418.89 1,418.17 1,418.17 984.9K
12:54 1,418.72 1,418.72 1,417.73 1,417.73 3,647.0K
12:55 1,417.82 1,417.82 1,417.47 1,417.47 2,523.9K
12:56 1,417.39 1,417.39 1,417.22 1,417.30 1,136.7K
12:57 1,417.25 1,417.25 1,417.22 1,417.25 1,911.0K
12:58 1,414.25 1,414.89 1,414.25 1,414.89 49,574.8K
12:59 1,414.62 1,414.79 1,414.62 1,414.70 5,285.3K
13:00 1,414.70 1,414.70 1,413.75 1,413.75 4,365.3K
13:01 1,413.49 1,413.84 1,413.49 1,413.59 7,566.5K
13:02 1,413.38 1,413.65 1,413.38 1,413.65 3,547.6K
13:03 1,413.43 1,413.65 1,412.77 1,412.77 4,809.8K
13:04 1,412.66 1,412.66 1,410.86 1,410.86 4,178.4K
13:05 1,410.95 1,411.21 1,410.95 1,411.21 1,211.1K
13:06 1,410.87 1,412.56 1,410.87 1,412.56 3,878.6K
13:07 1,412.09 1,412.09 1,410.76 1,410.76 3,987.1K
13:08 1,410.84 1,410.84 1,409.33 1,409.33 12,687.5K
13:09 1,409.25 1,409.25 1,408.50 1,408.50 7,176.0K
13:10 1,409.11 1,409.27 1,409.01 1,409.27 1,534.6K
13:11 1,409.13 1,409.13 1,408.61 1,408.61 7,119.1K
13:12 1,407.91 1,407.91 1,405.77 1,405.92 21,883.3K
13:13 1,404.21 1,404.79 1,403.77 1,403.77 12,903.5K
13:14 1,405.02 1,405.02 1,403.95 1,404.54 25,573.0K
13:15 1,404.54 1,404.54 1,403.32 1,403.32 10,600.5K
13:16 1,403.25 1,404.43 1,403.05 1,404.43 7,554.7K
13:17 1,404.43 1,404.43 1,402.08 1,402.12 3,294.2K
13:18 1,402.33 1,403.70 1,402.33 1,403.70 2,455.7K
13:19 1,403.70 1,405.39 1,403.70 1,405.39 5,812.6K
13:20 1,405.96 1,406.35 1,405.96 1,406.35 8,020.6K
13:21 1,406.57 1,406.57 1,405.97 1,406.13 5,243.6K
13:22 1,406.13 1,407.90 1,406.13 1,407.69 5,062.1K
13:23 1,407.59 1,407.94 1,407.59 1,407.94 1,912.1K
13:24 1,407.84 1,408.15 1,407.84 1,408.15 1,752.0K
13:25 1,408.10 1,408.10 1,407.29 1,407.43 3,040.9K
13:26 1,407.90 1,409.65 1,407.90 1,409.65 12,939.1K
13:27 1,409.12 1,410.52 1,408.99 1,410.52 5,346.4K
13:28 1,410.05 1,410.18 1,409.47 1,409.47 3,612.2K
13:29 1,410.40 1,410.71 1,409.93 1,409.93 8,096.5K
13:30 1,410.06 1,410.81 1,409.91 1,410.81 5,966.0K
13:31 1,411.08 1,411.08 1,410.52 1,410.52 5,794.4K
13:32 1,410.60 1,412.26 1,410.60 1,412.26 6,308.4K
13:33 1,413.14 1,413.17 1,412.74 1,413.17 15,905.9K
13:34 1,412.68 1,414.87 1,412.68 1,414.33 10,260.3K
13:35 1,415.40 1,415.40 1,414.88 1,414.97 15,216.7K
13:36 1,414.70 1,414.70 1,414.01 1,414.01 2,126.3K
13:37 1,413.27 1,413.75 1,413.01 1,413.39 3,089.6K
13:38 1,413.95 1,414.08 1,413.40 1,413.40 6,417.2K
13:39 1,414.07 1,414.32 1,413.72 1,414.32 1,862.4K
13:40 1,414.81 1,414.81 1,414.09 1,414.09 3,335.8K
13:41 1,413.95 1,414.17 1,413.60 1,413.60 3,383.6K
13:42 1,415.67 1,415.67 1,414.72 1,414.72 3,623.2K
13:43 1,414.59 1,414.59 1,414.33 1,414.33 1,683.5K
13:44 1,413.75 1,413.86 1,413.52 1,413.86 1,050.4K
13:45 1,413.86 1,414.47 1,413.86 1,414.47 1,182.1K
13:46 1,414.47 1,414.73 1,414.17 1,414.17 621.6K
13:47 1,414.03 1,414.22 1,413.98 1,413.98 1,301.9K
13:48 1,413.98 1,414.93 1,413.98 1,414.93 1,555.0K
13:49 1,414.48 1,414.78 1,414.10 1,414.10 1,533.9K
13:50 1,413.92 1,414.15 1,413.92 1,414.02 3,146.2K
13:51 1,413.98 1,414.11 1,413.70 1,413.70 2,396.6K
13:52 1,412.19 1,412.19 1,411.40 1,411.40 3,519.4K
13:53 1,411.24 1,411.37 1,411.24 1,411.37 1,352.8K
13:54 1,412.52 1,412.52 1,412.12 1,412.12 2,818.7K
13:55 1,411.99 1,411.99 1,411.67 1,411.80 2,839.1K
13:56 1,411.80 1,413.27 1,411.80 1,413.27 1,011.8K
13:57 1,413.01 1,413.40 1,413.01 1,413.40 355.3K
13:58 1,412.61 1,412.61 1,411.97 1,412.10 3,282.8K
13:59 1,412.24 1,412.24 1,411.97 1,412.05 1,060.4K
14:00 1,412.05 1,412.19 1,412.05 1,412.05 224.0K
14:01 1,412.45 1,412.45 1,411.49 1,411.49 1,657.2K
14:02 1,411.40 1,412.31 1,411.40 1,412.31 965.4K
14:03 1,411.58 1,412.25 1,411.58 1,412.03 2,380.1K
14:04 1,412.25 1,412.90 1,412.25 1,412.90 963.5K
14:05 1,412.77 1,413.35 1,412.77 1,412.85 688.5K
14:06 1,413.12 1,414.27 1,413.12 1,413.78 1,822.7K
14:07 1,415.26 1,415.26 1,414.06 1,414.06 6,227.4K
14:08 1,414.15 1,414.29 1,413.62 1,414.29 4,802.2K
14:09 1,414.21 1,414.33 1,413.81 1,414.19 825.7K
14:10 1,414.01 1,414.10 1,413.85 1,414.10 236.4K
14:11 1,414.10 1,414.71 1,414.10 1,414.71 963.8K
14:12 1,414.31 1,414.70 1,414.05 1,414.26 906.9K
14:13 1,413.54 1,413.81 1,413.54 1,413.70 841.9K
14:14 1,413.19 1,413.28 1,412.73 1,412.73 1,330.9K
14:15 1,412.76 1,413.27 1,412.76 1,413.27 1,930.6K
14:16 1,413.19 1,414.38 1,413.19 1,414.38 4,878.3K
14:17 1,414.38 1,414.60 1,414.38 1,414.43 1,259.2K
14:18 1,414.71 1,415.99 1,414.45 1,415.99 7,700.7K
14:19 1,415.99 1,416.49 1,415.67 1,415.67 2,982.7K
14:20 1,415.28 1,415.28 1,415.01 1,415.01 872.9K
14:21 1,415.37 1,415.84 1,415.37 1,415.71 217.2K
14:22 1,415.71 1,415.71 1,415.31 1,415.36 225.9K
14:23 1,415.09 1,415.09 1,414.13 1,414.13 1,619.7K
14:24 1,414.27 1,414.27 1,413.87 1,413.87 1,708.3K
14:25 1,414.60 1,414.60 1,413.99 1,413.99 1,239.6K
14:26 1,414.65 1,415.09 1,414.39 1,415.09 983.1K
14:27 1,414.83 1,415.39 1,414.83 1,415.20 1,536.7K
14:28 1,415.38 1,415.94 1,415.38 1,415.42 853.2K
14:29 1,415.47 1,415.60 1,415.47 1,415.60 1,118.1K
14:30 1,415.60 1,415.60 1,414.56 1,414.56 5,775.0K
14:31 1,414.29 1,414.56 1,413.99 1,413.99 898.1K
14:32 1,413.86 1,414.13 1,413.86 1,413.99 1,701.5K
14:33 1,413.99 1,413.99 1,413.50 1,413.55 571.0K
14:34 1,413.43 1,413.43 1,413.21 1,413.43 430.1K
14:35 1,413.64 1,413.64 1,413.24 1,413.33 2,716.7K
14:36 1,413.59 1,413.59 1,413.19 1,413.46 1,409.8K
14:37 1,413.33 1,413.33 1,413.06 1,413.06 222.1K
14:38 1,413.06 1,413.06 1,412.73 1,412.73 889.2K
14:39 1,412.64 1,412.64 1,412.41 1,412.41 1,019.4K
14:40 1,412.81 1,412.90 1,412.37 1,412.37 1,696.3K
14:41 1,412.37 1,412.50 1,412.37 1,412.50 937.3K
14:42 1,412.64 1,412.90 1,412.63 1,412.63 1,290.4K
14:43 1,412.87 1,413.52 1,412.87 1,413.30 1,983.6K
14:44 1,413.84 1,413.87 1,413.84 1,413.87 725.4K
14:45 1,413.87 1,414.00 1,413.07 1,413.07 2,697.8K
14:46 1,413.43 1,413.43 1,412.69 1,412.69 374.0K
14:47 1,412.69 1,413.07 1,412.67 1,412.67 1,485.8K
14:48 1,412.94 1,413.14 1,412.47 1,413.14 491.6K
14:49 1,412.74 1,413.14 1,412.60 1,412.87 2,141.6K
14:50 1,412.65 1,414.21 1,412.65 1,414.21 3,411.2K
14:51 1,413.98 1,414.38 1,412.52 1,412.52 9,299.4K
14:52 1,412.65 1,412.65 1,412.22 1,412.22 1,661.7K
14:53 1,412.22 1,412.22 1,411.62 1,411.62 570.9K
14:54 1,411.53 1,411.83 1,411.53 1,411.83 465.3K
14:55 1,411.57 1,411.57 1,411.30 1,411.43 2,224.1K
14:56 1,411.57 1,411.57 1,411.17 1,411.17 453.1K
14:57 1,411.17 1,411.68 1,411.17 1,411.55 1,084.3K
14:58 1,411.33 1,413.18 1,411.33 1,413.18 22,462.1K
14:59 1,415.17 1,415.33 1,414.93 1,414.93 17,306.6K
15:00 1,414.84 1,415.43 1,414.84 1,415.43 1,701.2K
15:01 1,415.24 1,416.06 1,415.24 1,416.06 1,245.3K
15:02 1,416.96 1,417.84 1,416.96 1,417.84 5,168.2K
15:03 1,419.27 1,419.36 1,419.09 1,419.36 2,375.2K
15:04 1,418.76 1,418.81 1,418.51 1,418.81 17,424.3K
15:05 1,418.72 1,419.29 1,418.64 1,419.29 614.6K
15:06 1,419.16 1,419.89 1,419.03 1,419.03 1,107.7K
15:07 1,418.54 1,418.54 1,417.63 1,417.63 950.0K
15:08 1,417.63 1,418.23 1,417.46 1,418.23 705.1K
15:09 1,418.89 1,418.89 1,417.92 1,417.92 2,287.0K
15:10 1,419.28 1,419.68 1,419.28 1,419.49 5,453.2K
15:11 1,420.38 1,420.38 1,419.65 1,419.83 3,303.7K
15:12 1,420.23 1,420.36 1,419.91 1,420.36 2,560.7K
15:13 1,420.05 1,420.49 1,420.05 1,420.36 1,054.7K
15:14 1,420.22 1,420.31 1,419.88 1,419.88 925.2K
15:15 1,419.88 1,419.88 1,419.70 1,419.70 1,185.4K
15:16 1,419.57 1,419.75 1,419.57 1,419.57 1,572.7K
15:17 1,419.57 1,419.84 1,419.57 1,419.84 906.6K
15:18 1,420.14 1,422.38 1,420.14 1,422.38 16,325.3K
15:19 1,421.87 1,422.59 1,421.87 1,422.42 1,776.9K
15:20 1,422.68 1,423.62 1,422.52 1,423.62 899.1K
15:21 1,423.49 1,423.62 1,423.16 1,423.16 1,096.6K
15:22 1,422.64 1,423.12 1,422.56 1,423.12 1,835.0K
15:23 1,422.98 1,423.25 1,422.93 1,422.93 934.6K
15:24 1,422.79 1,423.32 1,422.79 1,422.80 879.4K
15:25 1,422.85 1,422.85 1,422.60 1,422.60 1,659.0K
15:26 1,422.78 1,422.78 1,421.92 1,421.92 659.4K
15:27 1,422.24 1,422.24 1,421.80 1,421.97 1,673.0K
15:28 1,422.10 1,422.10 1,421.76 1,421.76 250.2K
15:29 1,421.76 1,421.92 1,421.42 1,421.42 2,442.7K
15:30 1,420.94 1,420.99 1,420.77 1,420.77 597.5K
15:31 1,420.85 1,420.85 1,419.42 1,419.56 977.3K
15:32 1,419.34 1,420.95 1,419.34 1,420.95 2,008.0K
15:33 1,420.99 1,422.04 1,420.99 1,422.04 5,651.2K
15:34 1,422.04 1,422.30 1,422.04 1,422.30 2,165.2K
15:35 1,421.82 1,421.82 1,421.20 1,421.20 1,708.4K
15:36 1,421.05 1,421.05 1,420.81 1,420.81 2,385.7K
15:37 1,420.95 1,420.95 1,419.83 1,419.83 721.7K
15:38 1,420.05 1,420.05 1,419.56 1,419.70 1,734.7K
15:39 1,419.84 1,419.84 1,419.28 1,419.28 1,419.6K
15:40 1,419.96 1,419.96 1,419.70 1,419.83 5,264.2K
15:41 1,419.70 1,420.40 1,419.70 1,420.40 1,583.0K
15:42 1,419.96 1,420.39 1,419.96 1,419.99 357.2K
15:43 1,419.86 1,419.96 1,419.86 1,419.95 1,146.9K
15:44 1,419.79 1,419.79 1,419.79 1,419.79 374.0K
15:45 1,419.70 1,419.84 1,419.70 1,419.70 253.5K
15:46 1,419.84 1,419.96 1,418.29 1,418.29 5,427.4K
15:47 1,417.95 1,418.47 1,417.95 1,418.47 306.6K
15:48 1,418.12 1,418.12 1,417.72 1,417.72 999.2K
15:49 1,417.85 1,418.24 1,417.85 1,418.24 233.3K
15:50 1,418.24 1,418.24 1,417.84 1,417.84 876.1K
15:51 1,417.84 1,418.10 1,417.03 1,417.03 892.6K
15:52 1,417.03 1,417.09 1,415.31 1,415.31 1,100.6K
15:53 1,415.61 1,416.26 1,415.48 1,415.48 1,127.7K
15:54 1,415.23 1,415.60 1,415.09 1,415.60 1,233.6K
15:55 1,415.60 1,415.60 1,415.16 1,415.16 2,213.2K
15:56 1,414.82 1,415.67 1,414.82 1,414.99 2,043.0K
15:57 1,414.52 1,414.52 1,414.52 1,414.52 1,505.8K
15:58 1,414.52 1,414.52 1,414.34 1,414.34 427.8K
15:59 1,414.52 1,414.52 1,414.39 1,414.39 1,418.8K
16:00 1,414.25 1,414.64 1,413.60 1,413.60 2,144.5K
16:01 1,413.47 1,413.76 1,413.15 1,413.15 1,318.0K
16:02 1,413.15 1,413.43 1,413.15 1,413.43 252.4K
16:03 1,413.17 1,413.17 1,412.38 1,413.04 1,330.7K
16:04 1,412.91 1,412.99 1,412.64 1,412.99 291.0K
16:05 1,412.56 1,413.06 1,412.56 1,413.06 796.8K
16:06 1,412.84 1,414.60 1,412.84 1,414.60 1,351.7K
16:07 1,414.47 1,414.47 1,414.16 1,414.16 4,885.7K
16:08 1,413.95 1,414.09 1,413.33 1,413.33 664.8K
16:09 1,413.20 1,413.33 1,413.20 1,413.20 845.7K
16:10 1,413.33 1,413.50 1,413.33 1,413.50 823.9K
16:11 1,413.23 1,413.23 1,412.98 1,413.23 2,029.7K
16:12 1,413.11 1,413.50 1,413.11 1,413.50 190.3K
16:13 1,413.63 1,413.63 1,413.63 1,413.63 295.3K
16:14 1,413.80 1,414.06 1,413.76 1,413.97 870.2K
16:15 1,413.92 1,414.41 1,413.92 1,414.19 2,927.9K
16:16 1,414.54 1,414.54 1,414.32 1,414.32 344.8K
16:17 1,414.32 1,414.89 1,414.32 1,414.81 3,471.6K
16:18 1,414.94 1,414.94 1,414.71 1,414.94 1,345.2K
16:19 1,414.58 1,414.58 1,414.00 1,414.00 1,701.6K
16:20 1,414.00 1,414.58 1,414.00 1,414.58 644.5K
16:21 1,414.40 1,414.66 1,414.40 1,414.66 422.0K
16:22 1,414.66 1,414.66 1,414.33 1,414.33 1,520.5K
16:23 1,414.46 1,414.60 1,413.98 1,413.98 1,535.8K
16:24 1,414.28 1,414.62 1,414.15 1,414.62 849.3K
16:25 1,414.62 1,414.62 1,414.32 1,414.40 467.3K
16:26 1,414.32 1,414.41 1,413.84 1,413.84 1,356.9K
16:27 1,413.37 1,413.54 1,413.29 1,413.50 1,288.1K
16:28 1,413.64 1,415.19 1,413.64 1,415.19 963.6K
16:29 1,414.87 1,415.44 1,414.87 1,415.44 583.9K
16:30 1,415.44 1,415.44 1,415.30 1,415.30 783.7K
16:31 1,415.30 1,415.30 1,414.97 1,414.97 783.1K
16:32 1,414.97 1,415.27 1,414.97 1,415.27 361.6K
16:33 1,413.62 1,413.79 1,413.62 1,413.79 551.4K
16:34 1,413.79 1,413.87 1,413.71 1,413.71 406.3K
16:35 1,413.71 1,413.87 1,413.71 1,413.87 824.3K
16:36 1,413.84 1,414.06 1,413.41 1,413.41 721.2K
16:37 1,413.41 1,413.54 1,413.24 1,413.41 1,318.5K
16:38 1,413.27 1,413.32 1,413.19 1,413.27 238.8K
16:39 1,413.27 1,413.27 1,413.11 1,413.27 1,757.9K
16:40 1,413.27 1,413.69 1,413.27 1,413.69 3,103.2K
16:41 1,413.69 1,413.87 1,413.69 1,413.87 6,113.9K
16:42 1,413.87 1,413.95 1,413.70 1,413.95 1,583.5K
16:43 1,414.17 1,414.17 1,413.49 1,413.49 1,613.0K
16:44 1,413.36 1,413.61 1,413.36 1,413.61 1,586.5K
16:45 1,413.36 1,413.58 1,413.36 1,413.53 2,827.2K
16:46 1,413.53 1,413.86 1,413.53 1,413.86 1,483.0K
16:47 1,414.11 1,414.76 1,414.11 1,414.28 1,332.5K
16:48 1,414.63 1,414.63 1,414.46 1,414.55 302.0K
16:49 1,414.55 1,414.55 1,414.46 1,414.55 298.9K
16:50 1,414.62 1,414.62 1,414.46 1,414.54 457.8K
16:51 1,414.54 1,414.54 1,414.11 1,414.19 1,226.7K
16:52 1,413.99 1,414.25 1,413.99 1,414.25 1,064.3K
16:53 1,414.11 1,414.11 1,413.31 1,413.31 6,372.1K
16:54 1,413.36 1,413.36 1,413.27 1,413.36 385.0K
16:55 1,413.45 1,414.26 1,413.45 1,414.13 1,110.7K
16:56 1,413.58 1,414.23 1,413.58 1,413.80 739.1K
16:57 1,413.88 1,413.88 1,413.88 1,413.88 274.3K
16:58 1,414.10 1,414.10 1,413.53 1,413.53 2,905.3K
16:59 1,413.45 1,414.55 1,413.45 1,414.47 1,592.6K
17:00 1,414.25 1,415.00 1,414.25 1,415.00 1,754.5K
17:01 1,414.86 1,414.86 1,413.85 1,413.85 2,589.1K
17:02 1,413.85 1,413.85 1,412.88 1,413.45 9,592.7K
17:03 1,413.53 1,413.80 1,413.53 1,413.53 1,402.0K
17:04 1,413.40 1,413.93 1,413.33 1,413.48 1,062.7K
17:05 1,413.66 1,414.01 1,413.48 1,414.01 558.8K
17:06 1,413.58 1,413.58 1,413.21 1,413.23 2,023.8K
17:07 1,413.36 1,413.36 1,412.85 1,412.90 1,245.4K
17:08 1,412.81 1,413.03 1,412.76 1,413.03 1,008.8K
17:09 1,413.03 1,413.03 1,412.33 1,412.50 464.5K
17:10 1,412.64 1,413.09 1,412.64 1,413.09 88.9K
17:11 1,413.75 1,413.75 1,413.35 1,413.62 881.5K
17:12 1,412.38 1,412.42 1,412.33 1,412.33 2,470.4K
17:13 1,411.86 1,411.95 1,411.59 1,411.95 839.3K
17:14 1,411.86 1,412.11 1,411.86 1,412.11 80.0K
17:15 1,412.20 1,412.28 1,412.20 1,412.28 1,275.5K
17:16 1,412.71 1,412.98 1,412.34 1,412.98 1,061.6K
17:17 1,412.63 1,412.63 1,412.45 1,412.58 274.8K
17:18 1,412.45 1,412.75 1,412.45 1,412.61 697.8K
17:19 1,412.18 1,412.18 1,412.15 1,412.15 2,353.3K
17:20 1,412.15 1,412.15 1,411.26 1,411.26 835.6K
17:21 1,410.90 1,411.32 1,410.80 1,410.80 4,523.9K
17:22 1,410.30 1,410.30 1,409.81 1,409.81 2,176.9K
17:23 1,409.55 1,409.82 1,409.55 1,409.58 7,239.3K
17:24 1,409.58 1,409.64 1,409.50 1,409.64 2,436.9K
17:25 1,410.03 1,410.70 1,410.03 1,410.06 876.6K
17:26 1,409.93 1,410.55 1,409.93 1,410.55 452.0K
17:27 1,410.69 1,411.37 1,410.69 1,411.12 2,922.4K
17:28 1,410.68 1,411.55 1,410.08 1,411.55 1,092.4K
17:29 1,411.15 1,411.41 1,411.15 1,411.41 882.4K
17:30 1,411.41 1,411.98 1,411.38 1,411.98 1,783.9K
17:31 1,411.64 1,411.64 1,411.02 1,411.10 2,356.0K
17:32 1,411.10 1,411.56 1,410.97 1,411.56 7,758.7K
17:33 1,411.23 1,412.38 1,411.23 1,412.38 4,288.7K
17:34 1,412.08 1,412.73 1,411.98 1,412.56 4,698.8K
17:35 1,413.01 1,415.08 1,413.01 1,414.97 12,875.6K
17:36 1,415.06 1,415.39 1,415.01 1,415.39 618.4K
17:37 1,415.00 1,415.09 1,414.23 1,414.23 2,362.2K
17:38 1,414.40 1,415.87 1,414.40 1,415.87 1,651.3K
17:39 1,415.87 1,417.88 1,415.74 1,417.88 9,756.3K
17:40 1,417.74 1,417.74 1,417.29 1,417.29 2,410.8K
17:41 1,417.46 1,417.46 1,416.69 1,416.69 2,884.3K
17:42 1,415.25 1,415.25 1,415.08 1,415.16 5,862.3K
17:43 1,415.25 1,416.47 1,415.25 1,415.92 871.6K
17:44 1,416.10 1,416.10 1,415.89 1,415.92 1,967.6K
17:45 1,416.10 1,416.10 1,414.78 1,415.10 5,192.4K
17:46 1,414.52 1,414.73 1,414.43 1,414.73 28,765.1K
17:47 1,414.73 1,415.56 1,414.73 1,415.56 2,533.0K
17:48 1,412.87 1,412.87 1,411.75 1,411.75 5,781.5K
17:49 1,411.33 1,411.33 1,411.07 1,411.07 355.8K
17:50 1,410.32 1,410.68 1,409.99 1,409.99 6,051.1K
17:51 1,410.33 1,410.62 1,409.92 1,410.62 1,729.5K
17:52 1,411.12 1,411.12 1,410.52 1,410.52 1,501.4K
17:53 1,411.21 1,412.14 1,410.62 1,412.04 4,175.0K
17:54 1,412.43 1,412.43 1,411.70 1,411.70 2,031.2K
17:55 1,411.18 1,411.57 1,411.18 1,411.48 6,095.7K
17:56 1,411.32 1,411.81 1,411.32 1,411.81 1,240.5K
17:57 1,412.06 1,412.06 1,411.73 1,411.81 1,081.6K
17:58 1,412.21 1,412.68 1,411.94 1,412.68 724.9K
17:59 1,412.51 1,412.51 1,411.91 1,412.18 812.9K
18:00 1,412.03 1,412.03 1,410.45 1,410.45 10,757.3K
18:01 1,410.79 1,411.37 1,410.66 1,411.37 898.2K
18:02 1,411.93 1,413.00 1,411.93 1,413.00 3,978.0K
18:03 1,412.23 1,412.50 1,412.06 1,412.50 4,650.5K
18:04 1,412.82 1,412.82 1,412.39 1,412.51 4,258.8K
18:05 1,412.30 1,412.96 1,412.30 1,412.96 2,585.1K
18:06 1,413.49 1,413.88 1,413.49 1,413.88 1,983.2K
18:07 1,413.87 1,413.87 1,412.91 1,412.91 848.7K
18:08 1,412.94 1,413.16 1,412.94 1,413.08 352.0K
18:09 1,412.99 1,413.49 1,412.57 1,413.40 3,307.0K
18:10 1,413.49 1,413.52 1,413.28 1,413.28 1,172.8K
18:11 1,413.11 1,413.15 1,413.11 1,413.15 5,403.5K
18:12 1,413.19 1,413.45 1,413.02 1,413.45 741.3K
18:13 1,413.53 1,413.53 1,412.35 1,412.35 2,987.8K
18:14 1,412.00 1,412.16 1,410.17 1,410.17 12,138.6K
18:15 1,411.00 1,411.00 1,410.41 1,410.41 2,246.2K
18:16 1,411.36 1,411.36 1,410.60 1,411.27 5,708.6K
18:17 1,410.76 1,411.36 1,410.76 1,411.36 2,874.3K
18:18 1,411.03 1,411.15 1,410.15 1,410.16 2,445.7K
18:19 1,409.59 1,409.93 1,409.59 1,409.92 2,879.8K
18:20 1,410.23 1,410.23 1,408.96 1,408.96 10,558.5K
18:21 1,409.38 1,409.38 1,408.66 1,408.66 11,235.1K
18:22 1,408.35 1,408.52 1,407.27 1,408.52 4,865.5K
18:23 1,408.44 1,408.44 1,407.70 1,407.78 1,464.5K
18:24 1,407.44 1,407.44 1,406.71 1,406.71 1,317.3K
18:25 1,406.81 1,408.42 1,406.64 1,408.42 387.8K
18:26 1,407.82 1,408.31 1,407.64 1,408.31 1,881.4K
18:27 1,408.56 1,409.49 1,408.56 1,409.24 3,984.5K
18:28 1,409.97 1,409.97 1,408.75 1,408.75 2,200.8K
18:29 1,409.13 1,409.43 1,409.13 1,409.43 279.6K
18:30 1,409.43 1,409.78 1,409.22 1,409.78 929.6K
18:31 1,409.78 1,410.20 1,409.55 1,410.02 921.2K
18:32 1,410.02 1,410.28 1,409.77 1,410.28 227.4K
18:33 1,410.20 1,410.58 1,410.20 1,410.58 2,356.3K
18:34 1,410.83 1,411.94 1,410.83 1,411.94 3,986.1K
18:35 1,413.52 1,414.61 1,413.52 1,414.61 4,389.4K
18:36 1,414.43 1,415.98 1,414.43 1,415.98 2,577.7K
18:37 1,415.98 1,416.04 1,415.39 1,415.39 2,685.6K
18:38 1,415.90 1,415.90 1,415.26 1,415.26 448.0K
18:39 1,415.68 1,415.71 1,415.46 1,415.71 1,767.3K
18:40 1,415.76 1,415.76 1,415.76 1,415.76 19.4K
18:51 1,419.05 1,419.05 1,419.05 1,419.05 13,275.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음