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 1,427.29 1,435.19 1,427.29 1,434.36 342.6K
09:51 1,434.36 1,434.45 1,434.27 1,434.27 880.6K
09:52 1,435.09 1,435.09 1,434.29 1,434.29 1,112.3K
09:53 1,434.15 1,434.84 1,434.15 1,434.67 1,092.3K
09:54 1,435.04 1,435.17 1,435.04 1,435.17 923.3K
09:55 1,435.04 1,435.32 1,435.04 1,435.32 14,546.0K
09:56 1,435.46 1,435.88 1,435.32 1,435.88 655.1K
09:57 1,435.05 1,435.05 1,433.89 1,433.89 7,221.0K
09:58 1,433.63 1,434.17 1,433.63 1,434.17 10,427.9K
09:59 1,432.74 1,432.74 1,430.48 1,430.82 8,182.0K
10:00 1,431.24 1,431.81 1,431.24 1,431.68 2,350.3K
10:01 1,431.68 1,431.68 1,430.33 1,430.80 1,330.8K
10:02 1,429.26 1,430.16 1,429.26 1,429.99 1,700.4K
10:03 1,429.00 1,429.45 1,429.00 1,429.25 4,483.0K
10:04 1,429.24 1,429.46 1,428.98 1,429.46 1,140.8K
10:05 1,429.41 1,430.50 1,429.34 1,430.50 1,185.7K
10:06 1,431.28 1,431.36 1,431.28 1,431.32 1,664.1K
10:07 1,431.41 1,432.09 1,431.41 1,431.95 2,110.9K
10:08 1,431.95 1,432.16 1,431.24 1,431.24 2,406.2K
10:09 1,431.15 1,431.55 1,431.15 1,431.29 1,060.2K
10:10 1,431.42 1,431.69 1,431.15 1,431.15 1,521.5K
10:11 1,431.15 1,431.29 1,430.84 1,430.84 830.9K
10:12 1,431.11 1,431.11 1,430.97 1,430.97 173.8K
10:13 1,431.06 1,431.06 1,430.66 1,430.66 602.6K
10:14 1,430.61 1,431.10 1,430.61 1,430.79 2,952.0K
10:15 1,431.12 1,431.12 1,430.80 1,430.80 4,444.9K
10:16 1,430.80 1,430.87 1,430.47 1,430.47 884.6K
10:17 1,430.47 1,430.47 1,430.17 1,430.31 297.9K
10:18 1,430.31 1,430.51 1,430.21 1,430.21 1,192.1K
10:19 1,430.21 1,432.06 1,430.21 1,430.77 622.5K
10:20 1,430.68 1,432.23 1,430.68 1,432.23 1,915.3K
10:21 1,432.15 1,432.46 1,432.15 1,432.29 300.3K
10:22 1,432.07 1,432.21 1,432.03 1,432.21 506.7K
10:23 1,430.52 1,431.47 1,430.38 1,431.47 1,485.3K
10:24 1,431.82 1,432.09 1,431.58 1,431.58 1,148.4K
10:25 1,431.80 1,432.10 1,431.76 1,431.76 637.3K
10:26 1,431.90 1,431.90 1,431.55 1,431.55 823.9K
10:27 1,432.05 1,432.05 1,431.60 1,431.68 1,706.2K
10:28 1,431.81 1,431.85 1,431.50 1,431.85 1,367.2K
10:29 1,431.54 1,431.97 1,431.54 1,431.67 164.8K
10:30 1,431.93 1,431.93 1,430.67 1,430.67 7,326.0K
10:31 1,430.42 1,430.42 1,430.00 1,430.00 1,062.4K
10:32 1,430.35 1,430.35 1,429.25 1,429.25 3,972.3K
10:33 1,429.17 1,430.15 1,429.17 1,429.68 1,735.1K
10:34 1,429.68 1,429.68 1,429.28 1,429.28 629.5K
10:35 1,429.45 1,429.45 1,428.61 1,428.66 8,434.3K
10:36 1,428.53 1,430.19 1,428.40 1,430.19 347.7K
10:37 1,429.65 1,430.05 1,429.65 1,430.05 1,535.3K
10:38 1,430.05 1,430.05 1,429.96 1,429.96 2,885.8K
10:39 1,430.59 1,430.72 1,430.59 1,430.72 1,863.2K
10:40 1,430.80 1,430.80 1,430.80 1,430.80 2,280.6K
10:41 1,430.80 1,430.80 1,430.05 1,430.67 5,468.4K
10:42 1,430.83 1,430.86 1,430.83 1,430.86 3,870.9K
10:43 1,431.16 1,431.38 1,431.16 1,431.21 1,257.3K
10:44 1,430.40 1,430.78 1,430.40 1,430.61 1,128.7K
10:45 1,430.21 1,430.21 1,429.27 1,429.32 304.4K
10:46 1,429.57 1,429.57 1,429.23 1,429.31 1,079.9K
10:47 1,429.22 1,429.41 1,429.02 1,429.02 201.4K
10:48 1,428.82 1,428.82 1,427.87 1,427.87 1,465.3K
10:49 1,428.13 1,428.13 1,427.60 1,427.60 1,433.3K
10:50 1,427.73 1,427.91 1,427.73 1,427.91 588.3K
10:51 1,427.33 1,427.64 1,427.10 1,427.19 4,457.5K
10:52 1,425.59 1,427.14 1,425.59 1,427.14 4,238.9K
10:53 1,427.04 1,427.44 1,427.04 1,427.09 3,252.7K
10:54 1,427.26 1,427.26 1,427.01 1,427.23 844.1K
10:55 1,427.10 1,427.27 1,426.96 1,427.27 3,465.0K
10:56 1,427.05 1,427.14 1,426.96 1,427.05 2,555.3K
10:57 1,425.66 1,427.48 1,425.66 1,427.31 2,023.6K
10:58 1,427.49 1,427.49 1,427.26 1,427.27 2,708.3K
10:59 1,427.27 1,427.27 1,427.10 1,427.14 2,247.5K
11:00 1,427.23 1,428.82 1,427.23 1,428.56 22,585.5K
11:01 1,429.05 1,429.05 1,428.83 1,428.83 2,187.0K
11:02 1,428.83 1,428.83 1,428.16 1,428.46 7,862.7K
11:03 1,428.46 1,429.73 1,428.46 1,429.73 11,758.6K
11:04 1,430.03 1,430.03 1,429.98 1,429.98 612.8K
11:05 1,430.63 1,430.63 1,430.13 1,430.34 3,410.4K
11:06 1,430.17 1,430.26 1,430.13 1,430.13 376.5K
11:07 1,430.22 1,430.60 1,430.13 1,430.13 2,080.2K
11:08 1,430.13 1,430.51 1,430.13 1,430.51 3,027.2K
11:09 1,430.55 1,431.44 1,430.55 1,431.44 6,121.8K
11:10 1,432.24 1,432.50 1,432.24 1,432.29 7,597.2K
11:11 1,431.44 1,431.44 1,430.62 1,430.62 29,646.0K
11:12 1,431.14 1,431.22 1,431.05 1,431.19 5,613.9K
11:13 1,431.32 1,431.94 1,431.32 1,431.94 6,013.8K
11:14 1,432.10 1,432.10 1,431.40 1,431.74 5,689.3K
11:15 1,431.74 1,431.98 1,431.33 1,431.33 3,085.8K
11:16 1,431.46 1,432.56 1,431.46 1,432.31 3,186.3K
11:17 1,432.60 1,432.60 1,432.27 1,432.27 2,019.5K
11:18 1,432.05 1,432.06 1,431.93 1,432.06 2,135.5K
11:19 1,432.65 1,432.80 1,432.31 1,432.31 10,827.0K
11:20 1,432.58 1,432.70 1,432.15 1,432.70 2,365.8K
11:21 1,433.75 1,433.75 1,432.58 1,433.05 4,250.2K
11:22 1,432.83 1,432.83 1,432.65 1,432.65 6,240.8K
11:23 1,432.65 1,433.18 1,432.65 1,433.18 1,431.1K
11:24 1,432.85 1,433.18 1,432.85 1,433.05 1,198.3K
11:25 1,433.22 1,433.27 1,433.05 1,433.27 1,706.7K
11:26 1,433.27 1,433.67 1,433.27 1,433.67 1,603.6K
11:27 1,433.67 1,433.67 1,433.50 1,433.59 1,272.5K
11:28 1,433.50 1,433.50 1,432.16 1,432.16 2,588.5K
11:29 1,432.56 1,432.58 1,432.44 1,432.44 1,942.7K
11:30 1,432.26 1,432.40 1,432.18 1,432.18 1,976.3K
11:31 1,432.40 1,432.49 1,432.23 1,432.49 881.3K
11:32 1,432.66 1,432.66 1,432.39 1,432.61 2,790.7K
11:33 1,432.61 1,432.65 1,432.44 1,432.65 499.2K
11:34 1,432.56 1,432.56 1,431.57 1,431.99 4,171.3K
11:35 1,431.99 1,431.99 1,431.82 1,431.91 1,209.9K
11:36 1,431.74 1,431.99 1,431.69 1,431.99 495.7K
11:37 1,431.99 1,432.16 1,431.99 1,432.16 1,653.9K
11:38 1,432.03 1,432.16 1,432.03 1,432.16 345.8K
11:39 1,432.26 1,432.48 1,432.26 1,432.48 4,755.5K
11:40 1,432.48 1,432.55 1,432.24 1,432.55 2,010.0K
11:41 1,432.46 1,432.78 1,432.46 1,432.78 2,059.3K
11:42 1,432.64 1,433.03 1,432.64 1,433.03 1,734.8K
11:43 1,432.94 1,433.11 1,432.77 1,433.11 998.3K
11:44 1,433.33 1,433.33 1,432.95 1,432.99 1,199.9K
11:45 1,432.99 1,432.99 1,432.61 1,432.74 2,357.9K
11:46 1,432.74 1,433.09 1,432.74 1,433.09 3,933.0K
11:47 1,432.96 1,433.01 1,432.87 1,432.87 535.6K
11:48 1,432.87 1,432.87 1,432.34 1,432.83 6,494.6K
11:49 1,432.69 1,433.05 1,432.61 1,433.05 9,006.0K
11:50 1,432.48 1,433.22 1,432.48 1,433.22 2,094.8K
11:51 1,433.13 1,433.13 1,432.82 1,432.87 1,078.6K
11:52 1,432.97 1,433.18 1,432.96 1,433.18 907.3K
11:53 1,433.18 1,433.18 1,432.78 1,432.78 553.6K
11:54 1,433.09 1,433.09 1,432.96 1,432.97 1,465.0K
11:55 1,432.87 1,433.18 1,432.87 1,433.18 2,658.7K
11:56 1,433.54 1,435.02 1,433.54 1,434.89 28,047.1K
11:57 1,434.99 1,434.99 1,434.46 1,434.81 9,378.9K
11:58 1,435.38 1,435.38 1,434.12 1,434.12 4,642.0K
11:59 1,434.55 1,434.95 1,434.55 1,434.87 2,866.4K
12:00 1,435.53 1,435.53 1,434.65 1,434.65 3,927.2K
12:01 1,434.78 1,434.78 1,434.03 1,434.03 827.6K
12:02 1,434.03 1,434.55 1,434.03 1,434.55 1,079.3K
12:03 1,434.28 1,434.33 1,434.12 1,434.33 676.0K
12:04 1,434.42 1,434.47 1,434.34 1,434.34 2,450.1K
12:05 1,435.31 1,435.43 1,435.31 1,435.43 810.1K
12:06 1,435.57 1,435.57 1,433.85 1,435.43 21,034.3K
12:07 1,435.43 1,435.52 1,435.12 1,435.52 4,865.2K
12:08 1,435.38 1,435.90 1,435.38 1,435.90 507.7K
12:09 1,435.81 1,435.93 1,435.59 1,435.93 601.5K
12:10 1,435.77 1,436.19 1,435.77 1,435.79 4,445.2K
12:11 1,435.54 1,435.85 1,435.54 1,435.60 2,291.3K
12:12 1,435.60 1,435.85 1,435.60 1,435.84 2,057.8K
12:13 1,435.93 1,435.93 1,435.59 1,435.93 1,484.6K
12:14 1,435.85 1,436.02 1,435.85 1,435.93 620.7K
12:15 1,435.84 1,435.84 1,435.76 1,435.76 1,005.7K
12:16 1,435.93 1,435.93 1,435.80 1,435.85 2,244.9K
12:17 1,435.68 1,435.85 1,435.54 1,435.54 1,457.6K
12:18 1,435.54 1,436.05 1,435.28 1,436.05 3,663.9K
12:19 1,436.30 1,436.30 1,435.91 1,436.22 820.6K
12:20 1,436.47 1,436.47 1,436.00 1,436.00 913.2K
12:21 1,436.00 1,436.00 1,435.22 1,435.87 731.0K
12:22 1,435.32 1,436.13 1,435.23 1,435.96 1,788.7K
12:23 1,435.79 1,436.80 1,435.71 1,436.80 754.5K
12:24 1,436.80 1,436.89 1,436.80 1,436.89 467.2K
12:25 1,436.89 1,436.89 1,435.82 1,436.09 984.4K
12:26 1,436.35 1,436.51 1,436.18 1,436.26 882.3K
12:27 1,436.26 1,436.26 1,436.00 1,436.00 789.7K
12:28 1,436.02 1,436.27 1,436.02 1,436.27 511.8K
12:29 1,436.44 1,436.44 1,436.35 1,436.35 1,361.3K
12:30 1,436.22 1,436.60 1,436.22 1,436.60 565.9K
12:31 1,436.44 1,436.44 1,436.35 1,436.35 1,133.1K
12:32 1,436.51 1,436.69 1,436.44 1,436.52 1,586.0K
12:33 1,436.52 1,436.69 1,436.44 1,436.60 693.9K
12:34 1,436.43 1,436.51 1,436.26 1,436.51 1,261.0K
12:35 1,436.26 1,438.23 1,436.26 1,438.23 3,475.7K
12:36 1,438.45 1,438.80 1,438.45 1,438.80 3,047.6K
12:37 1,438.80 1,438.80 1,438.66 1,438.66 627.7K
12:38 1,438.85 1,439.05 1,438.84 1,439.05 1,943.1K
12:39 1,438.80 1,438.97 1,438.72 1,438.97 6,447.0K
12:40 1,438.84 1,438.96 1,438.84 1,438.96 5,577.4K
12:41 1,439.13 1,439.90 1,439.13 1,439.90 3,337.5K
12:42 1,439.65 1,440.75 1,439.56 1,440.75 11,238.1K
12:43 1,440.72 1,440.92 1,440.30 1,440.92 4,735.8K
12:44 1,440.87 1,441.00 1,440.73 1,440.73 3,847.3K
12:45 1,440.92 1,440.92 1,440.58 1,440.58 667.2K
12:46 1,440.58 1,441.59 1,440.58 1,441.42 2,939.3K
12:47 1,441.33 1,441.89 1,441.33 1,441.44 7,418.7K
12:48 1,440.83 1,441.31 1,440.54 1,440.54 6,464.1K
12:49 1,439.97 1,440.15 1,439.88 1,440.15 1,342.3K
12:50 1,440.32 1,442.57 1,440.32 1,442.19 21,970.8K
12:51 1,442.36 1,442.47 1,442.29 1,442.29 7,398.4K
12:52 1,441.76 1,442.19 1,441.76 1,442.10 15,703.4K
12:53 1,441.66 1,441.75 1,441.31 1,441.31 2,372.3K
12:54 1,441.75 1,441.78 1,441.57 1,441.78 1,262.2K
12:55 1,441.95 1,442.03 1,441.77 1,441.87 2,363.9K
12:56 1,442.17 1,442.33 1,442.17 1,442.28 2,947.3K
12:57 1,443.00 1,443.73 1,443.00 1,443.73 6,909.5K
12:58 1,443.39 1,443.57 1,443.34 1,443.44 6,235.2K
12:59 1,443.53 1,444.53 1,443.40 1,444.53 9,378.6K
13:00 1,444.59 1,445.86 1,444.59 1,445.29 25,950.9K
13:01 1,447.69 1,447.69 1,446.26 1,446.26 30,689.7K
13:02 1,446.35 1,446.35 1,445.55 1,445.55 4,744.9K
13:03 1,445.00 1,446.21 1,445.00 1,446.21 2,644.4K
13:04 1,445.98 1,446.30 1,445.98 1,446.30 6,194.8K
13:05 1,446.45 1,446.67 1,446.34 1,446.34 4,939.1K
13:06 1,446.21 1,446.22 1,445.92 1,446.22 2,306.6K
13:07 1,446.09 1,446.09 1,445.92 1,445.92 1,702.6K
13:08 1,446.00 1,446.42 1,445.91 1,446.42 1,178.3K
13:09 1,446.37 1,446.47 1,446.02 1,446.47 2,522.7K
13:10 1,446.34 1,446.42 1,445.87 1,446.42 1,712.4K
13:11 1,446.46 1,446.46 1,446.29 1,446.29 1,123.8K
13:12 1,446.37 1,446.72 1,446.37 1,446.67 1,318.2K
13:13 1,446.76 1,446.93 1,446.34 1,446.34 628.1K
13:14 1,446.22 1,446.39 1,446.22 1,446.22 1,247.2K
13:15 1,446.01 1,446.40 1,445.96 1,446.40 3,774.2K
13:16 1,446.26 1,446.65 1,446.26 1,446.35 631.3K
13:17 1,446.65 1,446.65 1,446.35 1,446.52 406.4K
13:18 1,446.65 1,446.91 1,446.35 1,446.91 1,323.3K
13:19 1,447.07 1,447.07 1,446.91 1,447.00 3,013.5K
13:20 1,446.89 1,447.04 1,446.85 1,446.86 4,371.8K
13:21 1,446.86 1,446.86 1,446.66 1,446.66 2,770.1K
13:22 1,446.58 1,446.66 1,446.14 1,446.58 784.0K
13:23 1,446.83 1,446.83 1,446.38 1,446.38 2,947.9K
13:24 1,446.33 1,446.68 1,446.33 1,446.68 1,020.4K
13:25 1,446.64 1,447.33 1,446.64 1,447.33 1,607.0K
13:26 1,447.42 1,447.73 1,447.34 1,447.73 13,200.5K
13:27 1,447.60 1,448.53 1,447.60 1,448.13 9,155.5K
13:28 1,448.35 1,448.84 1,448.35 1,448.84 4,604.3K
13:29 1,448.75 1,448.80 1,448.41 1,448.41 1,508.2K
13:30 1,448.41 1,448.42 1,448.07 1,448.42 1,832.2K
13:31 1,448.46 1,448.46 1,448.08 1,448.37 14,783.2K
13:32 1,448.37 1,448.37 1,447.31 1,447.31 15,056.6K
13:33 1,447.84 1,448.36 1,447.84 1,448.08 1,253.4K
13:34 1,448.17 1,448.17 1,448.14 1,448.14 446.3K
13:35 1,447.76 1,447.76 1,447.41 1,447.74 3,333.8K
13:36 1,447.61 1,448.36 1,447.61 1,448.23 2,685.2K
13:37 1,448.27 1,448.27 1,447.87 1,448.05 492.1K
13:38 1,448.29 1,448.37 1,447.89 1,447.89 3,565.5K
13:39 1,447.73 1,447.73 1,447.38 1,447.45 594.6K
13:40 1,447.59 1,447.59 1,447.37 1,447.37 1,286.1K
13:41 1,447.55 1,447.68 1,447.38 1,447.68 1,472.8K
13:42 1,447.50 1,447.72 1,447.40 1,447.72 1,585.7K
13:43 1,447.72 1,447.72 1,447.55 1,447.72 655.2K
13:44 1,447.68 1,447.68 1,447.25 1,447.42 3,858.7K
13:45 1,447.20 1,447.33 1,446.99 1,446.99 1,099.5K
13:46 1,447.08 1,447.10 1,446.83 1,447.10 5,716.2K
13:47 1,447.10 1,447.48 1,446.98 1,446.98 2,226.9K
13:48 1,448.03 1,448.20 1,447.85 1,447.85 20,358.5K
13:49 1,448.11 1,448.28 1,447.76 1,447.76 513.0K
13:50 1,447.90 1,448.14 1,447.85 1,448.14 508.4K
13:51 1,448.14 1,448.23 1,448.14 1,448.23 360.6K
13:52 1,448.23 1,448.23 1,447.61 1,447.61 2,344.9K
13:53 1,447.39 1,447.39 1,446.99 1,447.26 307.2K
13:54 1,446.60 1,446.73 1,446.60 1,446.73 1,390.4K
13:55 1,446.73 1,446.73 1,446.08 1,446.42 664.6K
13:56 1,445.96 1,446.57 1,445.96 1,446.31 9,562.7K
13:57 1,446.57 1,447.22 1,446.57 1,447.22 1,776.2K
13:58 1,447.36 1,447.47 1,447.09 1,447.47 455.4K
13:59 1,447.56 1,447.56 1,447.22 1,447.31 5,241.0K
14:00 1,446.72 1,447.06 1,446.72 1,447.06 536.4K
14:01 1,447.06 1,447.68 1,447.06 1,447.68 363.0K
14:02 1,447.60 1,447.85 1,447.18 1,447.33 2,764.3K
14:03 1,447.51 1,447.51 1,447.08 1,447.08 241.7K
14:04 1,447.26 1,447.68 1,446.91 1,447.68 3,418.3K
14:05 1,447.93 1,448.23 1,447.93 1,448.23 2,318.4K
14:06 1,447.97 1,448.18 1,447.41 1,448.10 2,201.9K
14:07 1,448.27 1,448.35 1,448.04 1,448.04 1,106.2K
14:08 1,448.09 1,448.18 1,448.09 1,448.10 577.0K
14:09 1,447.67 1,447.67 1,447.36 1,447.36 2,968.4K
14:10 1,447.27 1,447.27 1,447.13 1,447.22 4,923.8K
14:11 1,447.22 1,447.32 1,446.92 1,447.22 2,352.4K
14:12 1,447.71 1,447.71 1,445.73 1,445.73 18,997.3K
14:13 1,445.73 1,445.90 1,445.16 1,445.90 9,993.6K
14:14 1,445.90 1,445.90 1,444.80 1,444.80 2,661.4K
14:15 1,445.45 1,445.46 1,445.24 1,445.24 899.0K
14:16 1,445.62 1,445.62 1,443.75 1,443.75 3,539.7K
14:17 1,443.48 1,444.13 1,443.48 1,443.83 1,271.3K
14:18 1,444.36 1,444.49 1,444.36 1,444.36 1,514.8K
14:19 1,444.49 1,444.87 1,444.36 1,444.87 1,544.1K
14:20 1,444.95 1,444.95 1,444.62 1,444.71 2,283.9K
14:21 1,445.09 1,445.31 1,444.66 1,444.66 359.2K
14:22 1,444.75 1,445.36 1,444.75 1,445.36 1,161.1K
14:23 1,445.22 1,445.44 1,445.22 1,445.22 698.0K
14:24 1,444.74 1,445.01 1,444.50 1,444.50 281.3K
14:25 1,444.24 1,445.00 1,444.24 1,445.00 874.0K
14:26 1,445.18 1,445.44 1,445.18 1,445.44 756.2K
14:27 1,445.66 1,445.91 1,445.57 1,445.69 670.5K
14:28 1,445.81 1,445.81 1,445.60 1,445.60 1,153.1K
14:29 1,445.86 1,446.16 1,445.70 1,446.16 869.2K
14:30 1,445.91 1,445.91 1,445.65 1,445.83 1,014.5K
14:31 1,445.61 1,445.61 1,443.97 1,443.97 671.7K
14:32 1,443.40 1,443.85 1,443.40 1,443.85 2,152.9K
14:33 1,443.92 1,443.92 1,443.29 1,443.29 2,040.5K
14:34 1,442.89 1,443.55 1,442.89 1,443.55 1,028.5K
14:35 1,443.55 1,443.71 1,443.54 1,443.54 256.2K
14:36 1,443.54 1,443.54 1,443.27 1,443.27 407.2K
14:37 1,443.05 1,443.19 1,443.05 1,443.19 288.0K
14:38 1,443.45 1,443.45 1,443.40 1,443.40 753.1K
14:39 1,443.40 1,443.99 1,443.40 1,443.99 3,255.6K
14:40 1,443.99 1,444.13 1,443.87 1,444.13 319.0K
14:41 1,443.86 1,444.13 1,443.04 1,443.21 2,815.6K
14:42 1,443.13 1,443.38 1,442.85 1,442.85 584.9K
14:43 1,443.21 1,443.21 1,442.96 1,443.21 1,738.0K
14:44 1,444.59 1,444.72 1,444.54 1,444.72 4,251.8K
14:45 1,445.02 1,445.02 1,444.90 1,444.99 2,229.4K
14:46 1,444.94 1,445.08 1,444.85 1,445.08 2,497.8K
14:47 1,445.08 1,445.16 1,444.13 1,444.13 4,037.8K
14:48 1,444.22 1,444.22 1,443.78 1,444.00 768.5K
14:49 1,444.01 1,444.09 1,443.51 1,443.51 5,740.2K
14:50 1,444.04 1,444.38 1,443.81 1,444.04 505.9K
14:51 1,443.64 1,443.99 1,443.64 1,443.99 1,125.7K
14:52 1,443.56 1,444.04 1,443.56 1,443.91 423.9K
14:53 1,442.95 1,443.11 1,442.95 1,443.11 6,622.6K
14:54 1,442.94 1,443.19 1,441.56 1,441.56 21,186.3K
14:55 1,441.63 1,441.94 1,441.63 1,441.85 1,702.7K
14:56 1,441.86 1,442.59 1,441.86 1,442.06 2,884.5K
14:57 1,442.19 1,442.41 1,441.74 1,441.74 1,631.3K
14:58 1,441.74 1,442.31 1,441.74 1,442.31 2,724.6K
14:59 1,442.44 1,442.66 1,442.44 1,442.66 1,086.0K
15:00 1,442.79 1,442.79 1,442.36 1,442.54 671.1K
15:01 1,442.81 1,442.89 1,442.54 1,442.89 1,042.5K
15:02 1,442.89 1,443.28 1,442.89 1,443.28 2,072.1K
15:03 1,443.27 1,443.49 1,443.27 1,443.49 368.9K
15:04 1,443.36 1,443.36 1,443.15 1,443.16 438.6K
15:05 1,443.03 1,443.03 1,442.63 1,442.63 603.1K
15:06 1,442.37 1,442.95 1,442.37 1,442.95 1,466.9K
15:07 1,443.00 1,443.00 1,442.84 1,442.84 752.7K
15:08 1,442.74 1,442.79 1,442.68 1,442.68 1,608.0K
15:09 1,442.58 1,442.58 1,442.27 1,442.27 446.7K
15:10 1,441.96 1,442.14 1,441.96 1,442.14 1,202.6K
15:11 1,442.14 1,442.30 1,442.04 1,442.12 2,933.5K
15:12 1,442.39 1,442.84 1,442.39 1,442.84 1,847.5K
15:13 1,442.97 1,443.23 1,442.97 1,443.23 1,621.6K
15:14 1,443.05 1,443.40 1,443.05 1,443.40 399.2K
15:15 1,443.31 1,443.31 1,442.18 1,442.18 2,405.3K
15:16 1,442.10 1,442.10 1,441.92 1,441.92 990.8K
15:17 1,440.57 1,440.67 1,440.40 1,440.53 8,616.9K
15:18 1,439.69 1,439.87 1,439.56 1,439.83 3,407.9K
15:19 1,439.83 1,439.83 1,439.48 1,439.65 2,963.5K
15:20 1,439.52 1,439.78 1,439.52 1,439.78 911.9K
15:21 1,439.62 1,439.71 1,438.37 1,438.37 14,527.0K
15:22 1,438.32 1,438.67 1,437.84 1,438.67 4,730.0K
15:23 1,438.54 1,438.54 1,437.34 1,437.95 2,188.4K
15:24 1,438.17 1,438.17 1,437.54 1,437.54 1,803.3K
15:25 1,437.98 1,437.98 1,437.72 1,437.89 938.7K
15:26 1,438.16 1,438.16 1,437.99 1,437.99 641.2K
15:27 1,437.99 1,438.16 1,437.19 1,437.19 2,542.3K
15:28 1,437.46 1,437.46 1,436.75 1,437.15 5,891.1K
15:29 1,436.84 1,436.84 1,436.07 1,436.11 3,704.9K
15:30 1,436.23 1,437.05 1,436.19 1,437.05 2,765.6K
15:31 1,437.19 1,437.19 1,436.67 1,436.67 321.9K
15:32 1,437.05 1,437.05 1,436.84 1,436.84 695.5K
15:33 1,437.02 1,437.03 1,437.02 1,437.03 3,741.1K
15:34 1,437.20 1,437.73 1,437.12 1,437.73 3,669.7K
15:35 1,438.00 1,438.08 1,437.83 1,438.08 476.5K
15:36 1,438.57 1,438.57 1,437.53 1,437.53 7,191.8K
15:37 1,437.62 1,437.67 1,437.22 1,437.67 480.8K
15:38 1,437.80 1,437.80 1,437.06 1,437.15 1,005.0K
15:39 1,437.58 1,437.71 1,437.50 1,437.58 1,080.6K
15:40 1,437.93 1,437.93 1,437.19 1,437.19 2,539.4K
15:41 1,437.20 1,437.20 1,436.93 1,436.93 1,905.8K
15:42 1,437.06 1,437.40 1,437.06 1,437.40 1,292.5K
15:43 1,437.71 1,437.82 1,437.49 1,437.78 2,067.0K
15:44 1,437.92 1,437.92 1,437.73 1,437.73 531.4K
15:45 1,437.25 1,437.25 1,436.17 1,436.17 4,070.0K
15:46 1,436.47 1,436.75 1,436.47 1,436.58 2,938.0K
15:47 1,436.34 1,437.01 1,436.21 1,436.87 2,723.6K
15:48 1,436.71 1,437.09 1,436.71 1,437.09 2,486.3K
15:49 1,436.66 1,436.79 1,436.66 1,436.79 476.0K
15:50 1,437.09 1,437.34 1,436.99 1,437.26 1,050.5K
15:51 1,437.26 1,437.26 1,436.42 1,437.17 1,859.0K
15:52 1,437.17 1,437.56 1,437.17 1,437.39 752.0K
15:53 1,437.82 1,438.18 1,437.70 1,437.70 7,432.2K
15:54 1,437.70 1,437.96 1,437.70 1,437.83 2,185.0K
15:55 1,438.13 1,438.13 1,437.71 1,437.71 1,650.8K
15:56 1,437.84 1,438.01 1,437.84 1,438.01 729.8K
15:57 1,437.80 1,437.80 1,437.71 1,437.71 4,702.3K
15:58 1,437.76 1,437.85 1,437.58 1,437.71 226.5K
15:59 1,437.49 1,437.76 1,437.49 1,437.71 2,278.3K
16:00 1,437.88 1,437.88 1,437.53 1,437.80 504.7K
16:01 1,437.88 1,438.05 1,437.80 1,438.05 1,809.8K
16:02 1,437.58 1,437.58 1,436.76 1,437.23 2,725.3K
16:03 1,437.10 1,437.54 1,436.85 1,437.54 1,780.5K
16:04 1,437.41 1,437.41 1,437.16 1,437.25 2,164.3K
16:05 1,437.25 1,437.33 1,437.04 1,437.33 1,601.3K
16:06 1,438.85 1,439.27 1,438.85 1,439.27 2,080.9K
16:07 1,439.36 1,439.44 1,439.36 1,439.44 1,468.6K
16:08 1,439.44 1,439.44 1,438.88 1,438.88 2,113.0K
16:09 1,438.28 1,438.70 1,438.11 1,438.11 1,489.2K
16:10 1,437.81 1,438.11 1,437.81 1,438.11 4,538.4K
16:11 1,437.94 1,438.08 1,437.86 1,438.08 3,985.3K
16:12 1,438.38 1,438.38 1,437.31 1,437.74 2,745.3K
16:13 1,437.11 1,437.54 1,437.11 1,437.46 4,333.0K
16:14 1,437.79 1,437.79 1,437.42 1,437.42 886.2K
16:15 1,437.37 1,437.37 1,437.37 1,437.37 1,352.0K
16:16 1,437.46 1,437.88 1,437.46 1,437.69 7,192.4K
16:17 1,436.93 1,437.60 1,436.93 1,437.60 5,836.6K
16:18 1,437.32 1,437.32 1,436.82 1,437.21 3,486.3K
16:19 1,436.98 1,437.12 1,436.95 1,436.95 926.6K
16:20 1,437.16 1,437.29 1,437.12 1,437.29 1,383.9K
16:21 1,437.63 1,437.79 1,437.58 1,437.79 614.8K
16:22 1,437.58 1,437.91 1,437.58 1,437.91 7,723.3K
16:23 1,438.72 1,438.72 1,438.38 1,438.47 1,862.5K
16:24 1,438.38 1,438.38 1,437.91 1,437.91 4,701.5K
16:25 1,437.58 1,437.75 1,436.72 1,436.72 5,580.7K
16:26 1,437.25 1,438.07 1,437.25 1,437.94 1,525.2K
16:27 1,437.81 1,437.86 1,437.26 1,437.44 1,539.3K
16:28 1,436.95 1,437.25 1,436.95 1,437.07 1,959.1K
16:29 1,437.20 1,437.28 1,436.95 1,436.95 807.9K
16:30 1,437.38 1,437.51 1,437.33 1,437.33 4,177.6K
16:31 1,436.93 1,438.01 1,436.91 1,438.01 2,322.7K
16:32 1,438.01 1,438.01 1,437.62 1,437.62 1,228.6K
16:33 1,437.28 1,437.28 1,436.04 1,436.18 1,529.9K
16:34 1,435.69 1,435.87 1,435.19 1,435.19 2,148.8K
16:35 1,435.71 1,435.89 1,435.67 1,435.67 1,164.7K
16:36 1,435.41 1,435.58 1,435.41 1,435.58 907.9K
16:37 1,435.03 1,435.71 1,435.03 1,435.66 3,872.1K
16:38 1,436.38 1,436.51 1,436.24 1,436.51 6,224.2K
16:39 1,436.73 1,436.73 1,435.81 1,435.81 8,885.1K
16:40 1,436.07 1,436.14 1,435.82 1,435.82 6,221.3K
16:41 1,435.22 1,435.74 1,435.22 1,435.74 4,343.0K
16:42 1,435.36 1,435.74 1,435.36 1,435.74 688.3K
16:43 1,435.56 1,436.12 1,435.56 1,435.96 1,049.2K
16:44 1,435.96 1,436.65 1,435.96 1,436.18 2,229.5K
16:45 1,435.82 1,437.03 1,435.82 1,437.03 2,632.7K
16:46 1,436.89 1,437.17 1,436.19 1,437.17 3,749.1K
16:47 1,437.39 1,437.39 1,436.75 1,437.00 3,824.2K
16:48 1,437.13 1,437.13 1,436.64 1,437.13 658.4K
16:49 1,436.91 1,437.18 1,436.91 1,437.18 317.8K
16:50 1,436.83 1,437.53 1,436.83 1,437.53 805.9K
16:51 1,437.53 1,437.78 1,437.44 1,437.78 3,481.3K
16:52 1,437.85 1,438.20 1,437.85 1,438.20 704.3K
16:53 1,437.78 1,437.78 1,437.60 1,437.77 1,488.1K
16:54 1,437.77 1,437.94 1,437.72 1,437.94 575.6K
16:55 1,437.51 1,438.10 1,437.43 1,437.51 2,993.3K
16:56 1,437.64 1,438.16 1,437.64 1,438.16 601.7K
16:57 1,438.80 1,438.96 1,438.71 1,438.96 3,069.9K
16:58 1,438.63 1,438.63 1,438.26 1,438.34 1,206.9K
16:59 1,438.34 1,438.34 1,436.70 1,436.70 1,699.0K
17:00 1,436.70 1,437.29 1,436.70 1,437.29 3,202.7K
17:01 1,437.16 1,437.21 1,437.05 1,437.05 2,100.6K
17:02 1,437.12 1,437.12 1,436.74 1,436.74 2,594.9K
17:03 1,436.74 1,437.08 1,436.74 1,436.82 1,646.0K
17:04 1,436.95 1,437.12 1,436.95 1,437.03 515.2K
17:05 1,437.30 1,437.30 1,437.04 1,437.04 498.0K
17:06 1,436.95 1,436.95 1,436.45 1,436.95 2,000.4K
17:07 1,437.05 1,438.56 1,436.88 1,438.56 216.9K
17:08 1,438.43 1,439.15 1,438.43 1,439.15 1,362.3K
17:09 1,439.23 1,439.48 1,439.23 1,439.31 7,637.1K
17:10 1,439.90 1,439.98 1,439.50 1,439.50 4,692.2K
17:11 1,439.33 1,439.41 1,439.16 1,439.33 3,403.6K
17:12 1,439.25 1,439.58 1,439.25 1,439.58 1,617.4K
17:13 1,439.63 1,440.39 1,439.53 1,440.39 6,509.2K
17:14 1,440.55 1,440.55 1,436.86 1,439.65 16,805.0K
17:15 1,439.48 1,439.64 1,439.39 1,439.39 782.4K
17:16 1,439.31 1,439.65 1,439.18 1,439.18 1,661.4K
17:17 1,439.31 1,439.65 1,439.31 1,439.65 460.1K
17:18 1,439.48 1,439.98 1,439.48 1,439.93 1,024.8K
17:19 1,440.23 1,440.32 1,440.14 1,440.15 2,244.7K
17:20 1,440.15 1,441.41 1,439.90 1,439.90 10,072.0K
17:21 1,440.23 1,441.47 1,440.23 1,441.04 5,356.8K
17:22 1,441.04 1,441.71 1,441.04 1,441.68 2,935.2K
17:23 1,441.59 1,441.89 1,441.59 1,441.72 2,049.0K
17:24 1,441.72 1,441.72 1,441.55 1,441.60 12,469.8K
17:25 1,440.80 1,440.83 1,440.39 1,440.39 6,939.5K
17:26 1,440.11 1,440.11 1,439.79 1,439.93 3,046.2K
17:27 1,440.01 1,440.32 1,440.01 1,440.15 1,616.9K
17:28 1,440.23 1,440.23 1,439.88 1,440.14 1,446.7K
17:29 1,440.31 1,440.53 1,440.19 1,440.19 2,448.4K
17:30 1,440.37 1,440.95 1,440.37 1,440.67 1,529.1K
17:31 1,440.50 1,440.50 1,440.37 1,440.37 988.4K
17:32 1,440.23 1,440.45 1,440.15 1,440.15 946.9K
17:33 1,440.23 1,440.23 1,439.89 1,439.89 963.0K
17:34 1,438.16 1,438.34 1,437.91 1,438.09 1,213.9K
17:35 1,438.13 1,438.52 1,438.13 1,438.52 870.2K
17:36 1,438.61 1,439.11 1,438.61 1,439.11 1,293.9K
17:37 1,438.86 1,438.86 1,438.14 1,438.78 1,702.5K
17:38 1,439.11 1,439.14 1,438.96 1,439.03 2,032.6K
17:39 1,438.94 1,438.94 1,438.27 1,438.27 7,266.4K
17:40 1,438.52 1,438.52 1,437.92 1,438.27 1,680.3K
17:41 1,439.11 1,439.28 1,438.86 1,438.92 2,279.0K
17:42 1,438.80 1,438.89 1,438.59 1,438.89 960.7K
17:43 1,438.64 1,438.82 1,438.15 1,438.31 8,612.0K
17:44 1,438.23 1,438.40 1,438.22 1,438.40 4,055.3K
17:45 1,439.08 1,439.76 1,438.92 1,439.76 3,344.7K
17:46 1,439.76 1,439.81 1,439.11 1,439.11 2,044.5K
17:47 1,439.03 1,439.03 1,438.35 1,438.35 1,091.9K
17:48 1,438.45 1,438.67 1,438.45 1,438.67 1,713.1K
17:49 1,438.05 1,438.05 1,437.72 1,437.80 2,326.3K
17:50 1,439.54 1,440.03 1,439.29 1,439.29 28,492.6K
17:51 1,439.47 1,439.47 1,439.30 1,439.47 1,841.3K
17:52 1,439.69 1,440.04 1,439.53 1,439.53 1,667.3K
17:53 1,439.83 1,439.83 1,439.34 1,439.73 1,396.8K
17:54 1,440.08 1,440.17 1,439.11 1,440.17 1,674.0K
17:55 1,440.25 1,440.25 1,439.54 1,439.54 2,104.1K
17:56 1,440.23 1,440.40 1,439.29 1,440.04 2,086.7K
17:57 1,440.43 1,440.43 1,439.88 1,440.29 3,350.6K
17:58 1,440.26 1,440.34 1,439.88 1,440.34 1,253.6K
17:59 1,440.91 1,441.15 1,440.72 1,440.72 2,200.2K
18:00 1,440.12 1,440.93 1,440.12 1,440.92 1,481.2K
18:01 1,441.01 1,441.49 1,441.01 1,441.49 169.7K
18:02 1,441.22 1,441.49 1,441.20 1,441.20 245.3K
18:03 1,441.26 1,441.28 1,441.26 1,441.28 373.5K
18:04 1,441.28 1,441.28 1,440.00 1,440.50 13,248.5K
18:05 1,440.84 1,441.03 1,440.43 1,440.43 556.9K
18:06 1,440.43 1,440.43 1,440.09 1,440.13 5,416.1K
18:07 1,440.29 1,440.29 1,440.09 1,440.26 515.7K
18:08 1,440.18 1,440.25 1,440.09 1,440.25 212.6K
18:09 1,440.39 1,440.39 1,440.34 1,440.35 838.4K
18:10 1,440.60 1,440.85 1,440.60 1,440.85 983.7K
18:11 1,440.81 1,440.95 1,440.56 1,440.56 74.9K
18:12 1,440.61 1,440.74 1,440.61 1,440.74 360.3K
18:13 1,440.02 1,440.69 1,440.02 1,440.69 103.7K
18:14 1,440.23 1,440.23 1,440.05 1,440.05 6,292.7K
18:15 1,440.23 1,441.04 1,440.23 1,441.04 1,253.1K
18:16 1,441.21 1,441.25 1,440.90 1,440.95 1,914.7K
18:17 1,441.13 1,441.13 1,439.87 1,440.88 2,013.2K
18:18 1,441.14 1,441.39 1,441.13 1,441.13 141.5K
18:19 1,441.26 1,441.65 1,441.26 1,441.56 2,075.5K
18:20 1,441.38 1,441.38 1,439.73 1,440.35 3,467.7K
18:21 1,439.32 1,439.51 1,439.32 1,439.51 1,903.4K
18:22 1,439.65 1,439.65 1,439.51 1,439.51 88.0K
18:23 1,439.65 1,439.69 1,439.38 1,439.69 2,293.2K
18:24 1,439.65 1,439.78 1,439.65 1,439.78 227.3K
18:25 1,439.86 1,439.86 1,439.39 1,439.53 216.6K
18:26 1,438.81 1,439.10 1,438.64 1,439.10 911.7K
18:27 1,439.10 1,439.10 1,438.68 1,438.68 345.8K
18:28 1,438.68 1,438.97 1,438.54 1,438.97 630.1K
18:29 1,439.28 1,439.50 1,439.28 1,439.50 4,858.8K
18:30 1,439.50 1,439.50 1,439.37 1,439.37 3,094.6K
18:31 1,439.50 1,439.87 1,439.33 1,439.87 17,397.2K
18:32 1,440.17 1,440.80 1,440.03 1,440.80 922.6K
18:33 1,440.80 1,442.73 1,440.54 1,442.73 398.2K
18:34 1,442.77 1,443.12 1,442.77 1,443.12 1,163.5K
18:35 1,443.03 1,443.21 1,442.98 1,443.21 351.1K
18:36 1,442.85 1,443.07 1,442.85 1,443.03 70.1K
18:37 1,442.73 1,442.99 1,442.73 1,442.98 532.7K
18:38 1,442.68 1,442.76 1,442.63 1,442.63 963.2K
18:39 1,442.68 1,442.68 1,442.04 1,442.46 348.1K
18:40 1,441.87 1,441.87 1,441.87 1,441.87 555.5K
18:51 1,440.31 1,440.31 1,440.31 1,440.31 1,918.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음