MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ 러시아 연방 →
1,409.32
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,590.85 1,598.53 1,590.85 1,598.53 163.7K
09:51 1,598.62 1,598.87 1,598.44 1,598.47 503.8K
09:52 1,598.38 1,598.95 1,598.13 1,598.19 782.8K
09:53 1,598.28 1,598.70 1,598.20 1,598.20 1,514.5K
09:54 1,598.70 1,598.70 1,597.83 1,597.83 905.7K
09:55 1,598.15 1,598.15 1,597.72 1,597.72 438.1K
09:56 1,597.72 1,597.95 1,597.61 1,597.78 388.5K
09:57 1,597.44 1,598.47 1,597.44 1,598.37 428.2K
09:58 1,598.30 1,598.88 1,598.30 1,598.71 664.1K
09:59 1,598.71 1,598.71 1,598.71 1,598.71 118.0K
10:00 1,598.20 1,598.20 1,597.35 1,597.58 916.9K
10:01 1,597.58 1,597.58 1,597.35 1,597.35 896.0K
10:02 1,597.35 1,598.61 1,597.35 1,597.53 5,198.8K
10:03 1,597.44 1,598.37 1,597.37 1,598.12 728.9K
10:04 1,598.07 1,598.37 1,598.07 1,598.32 5,700.3K
10:05 1,598.24 1,598.24 1,597.40 1,597.40 6,662.8K
10:06 1,597.59 1,599.85 1,597.11 1,599.85 1,697.5K
10:07 1,599.94 1,599.94 1,599.47 1,599.67 1,810.9K
10:08 1,599.89 1,599.89 1,598.75 1,598.75 2,332.9K
10:09 1,598.58 1,598.93 1,598.40 1,598.40 1,824.1K
10:10 1,598.24 1,598.24 1,597.82 1,598.04 6,948.4K
10:11 1,597.87 1,597.90 1,597.48 1,597.48 2,166.4K
10:12 1,597.99 1,598.40 1,597.49 1,598.40 2,512.3K
10:13 1,598.40 1,598.69 1,598.19 1,598.69 1,868.3K
10:14 1,598.36 1,600.27 1,598.36 1,600.18 11,327.0K
10:15 1,600.68 1,600.68 1,600.10 1,600.10 1,550.8K
10:16 1,600.10 1,600.84 1,600.10 1,600.75 3,235.8K
10:17 1,600.24 1,600.24 1,599.89 1,599.89 2,711.2K
10:18 1,599.40 1,599.84 1,599.12 1,599.25 3,124.1K
10:19 1,599.08 1,599.13 1,598.32 1,599.13 1,970.0K
10:20 1,599.30 1,599.30 1,597.94 1,598.61 4,678.5K
10:21 1,598.34 1,598.34 1,597.77 1,597.94 1,979.5K
10:22 1,598.11 1,598.52 1,598.11 1,598.25 3,600.7K
10:23 1,598.17 1,598.17 1,597.45 1,597.45 2,833.8K
10:24 1,597.00 1,597.45 1,597.00 1,597.37 4,371.0K
10:25 1,597.37 1,597.37 1,594.83 1,594.83 1,362.0K
10:26 1,594.95 1,595.32 1,594.95 1,595.32 1,489.8K
10:27 1,595.14 1,595.27 1,595.05 1,595.05 4,317.6K
10:28 1,595.14 1,595.35 1,595.05 1,595.35 1,313.6K
10:29 1,595.35 1,595.92 1,595.35 1,595.92 832.0K
10:30 1,596.35 1,596.35 1,595.92 1,596.01 735.2K
10:31 1,596.26 1,596.28 1,595.88 1,596.28 632.9K
10:32 1,596.53 1,596.53 1,595.98 1,596.29 1,173.3K
10:33 1,596.16 1,596.66 1,596.16 1,596.58 816.8K
10:34 1,596.66 1,596.83 1,596.44 1,596.83 1,580.1K
10:35 1,596.83 1,596.83 1,596.66 1,596.74 1,638.2K
10:36 1,597.11 1,597.16 1,596.82 1,596.82 3,662.2K
10:37 1,595.71 1,596.17 1,595.53 1,596.17 1,207.9K
10:38 1,596.30 1,596.30 1,595.83 1,595.83 698.1K
10:39 1,595.74 1,595.74 1,594.51 1,595.12 1,672.2K
10:40 1,595.12 1,595.12 1,594.60 1,594.60 356.4K
10:41 1,594.85 1,594.85 1,594.51 1,594.51 3,684.5K
10:42 1,594.76 1,594.97 1,594.76 1,594.97 1,565.9K
10:43 1,595.27 1,595.27 1,594.55 1,594.55 1,740.6K
10:44 1,594.81 1,594.94 1,594.76 1,594.76 218.2K
10:45 1,595.78 1,595.78 1,595.70 1,595.78 191.1K
10:46 1,595.47 1,595.87 1,595.47 1,595.78 660.1K
10:47 1,595.95 1,596.20 1,595.86 1,596.20 1,216.7K
10:48 1,596.51 1,597.57 1,596.51 1,597.57 1,432.4K
10:49 1,597.77 1,598.17 1,597.77 1,598.17 1,952.9K
10:50 1,598.00 1,598.00 1,597.44 1,597.48 317.6K
10:51 1,597.52 1,597.89 1,597.43 1,597.80 4,028.2K
10:52 1,597.71 1,597.76 1,597.36 1,597.36 424.6K
10:53 1,597.36 1,597.36 1,595.76 1,595.76 2,861.7K
10:54 1,596.02 1,596.02 1,595.13 1,595.13 2,841.8K
10:55 1,595.29 1,595.55 1,595.21 1,595.55 286.4K
10:56 1,595.64 1,596.15 1,595.64 1,596.15 691.7K
10:57 1,596.15 1,596.15 1,595.73 1,595.73 3,472.6K
10:58 1,596.06 1,596.18 1,595.92 1,595.92 1,003.3K
10:59 1,596.01 1,597.01 1,596.01 1,596.76 7,892.4K
11:00 1,596.93 1,596.93 1,595.99 1,596.24 2,495.4K
11:01 1,596.24 1,596.24 1,595.67 1,595.67 1,030.4K
11:02 1,595.58 1,595.62 1,595.07 1,595.45 2,177.0K
11:03 1,595.16 1,596.79 1,595.16 1,596.79 3,849.3K
11:04 1,596.63 1,596.84 1,596.33 1,596.33 493.7K
11:05 1,596.42 1,596.60 1,595.44 1,595.44 490.5K
11:06 1,595.67 1,595.99 1,595.67 1,595.99 420.2K
11:07 1,596.08 1,596.51 1,596.08 1,596.18 1,411.1K
11:08 1,596.34 1,596.34 1,596.10 1,596.10 1,705.5K
11:09 1,595.97 1,597.08 1,595.97 1,597.08 2,513.1K
11:10 1,597.08 1,598.25 1,597.08 1,598.25 616.9K
11:11 1,598.84 1,599.14 1,598.76 1,598.98 3,696.8K
11:12 1,598.29 1,598.55 1,598.29 1,598.55 1,178.6K
11:13 1,597.45 1,597.56 1,597.13 1,597.56 369.9K
11:14 1,597.40 1,597.49 1,597.07 1,597.07 1,040.8K
11:15 1,597.59 1,597.67 1,597.31 1,597.67 1,569.2K
11:16 1,597.45 1,597.50 1,597.27 1,597.50 382.8K
11:17 1,597.32 1,597.32 1,597.11 1,597.24 2,332.4K
11:18 1,597.50 1,597.99 1,596.88 1,597.99 1,078.1K
11:19 1,597.99 1,598.18 1,597.85 1,597.85 952.3K
11:20 1,598.25 1,598.43 1,597.90 1,598.18 300.1K
11:21 1,598.83 1,598.83 1,598.66 1,598.66 2,477.9K
11:22 1,598.66 1,598.88 1,598.66 1,598.79 287.9K
11:23 1,598.96 1,598.96 1,598.70 1,598.70 382.9K
11:24 1,598.79 1,598.88 1,598.52 1,598.52 449.1K
11:25 1,598.61 1,598.61 1,597.85 1,597.85 1,453.3K
11:26 1,597.77 1,597.81 1,597.72 1,597.81 516.0K
11:27 1,597.54 1,597.54 1,597.45 1,597.54 282.2K
11:28 1,597.28 1,597.28 1,597.09 1,597.09 636.6K
11:29 1,596.93 1,597.46 1,596.93 1,597.11 487.7K
11:30 1,597.03 1,597.33 1,597.03 1,597.14 1,111.1K
11:31 1,597.07 1,597.45 1,596.85 1,597.45 307.4K
11:32 1,597.54 1,597.54 1,597.06 1,597.06 121.0K
11:33 1,597.40 1,597.40 1,596.81 1,596.81 445.7K
11:34 1,596.89 1,596.98 1,596.44 1,596.44 1,591.8K
11:35 1,596.53 1,596.53 1,596.20 1,596.45 202.3K
11:36 1,595.84 1,596.09 1,595.84 1,596.09 300.8K
11:37 1,596.09 1,596.37 1,596.09 1,596.37 2,152.0K
11:38 1,596.20 1,596.20 1,595.68 1,595.78 394.3K
11:39 1,595.70 1,596.11 1,595.61 1,595.61 1,527.2K
11:40 1,595.27 1,595.74 1,595.27 1,595.36 1,861.1K
11:41 1,595.32 1,595.48 1,595.18 1,595.48 7,798.6K
11:42 1,595.64 1,595.64 1,595.32 1,595.32 1,249.9K
11:43 1,595.32 1,595.41 1,595.16 1,595.16 2,417.4K
11:44 1,595.07 1,595.19 1,594.77 1,594.77 235.5K
11:45 1,595.11 1,595.18 1,594.85 1,595.18 563.7K
11:46 1,596.03 1,596.36 1,596.03 1,596.36 1,795.2K
11:47 1,595.60 1,595.60 1,594.93 1,594.93 330.3K
11:48 1,595.02 1,595.10 1,594.93 1,595.10 720.9K
11:49 1,595.23 1,595.40 1,594.93 1,594.93 1,167.0K
11:50 1,595.41 1,595.58 1,595.32 1,595.58 5,383.5K
11:51 1,595.05 1,595.07 1,594.82 1,595.07 1,881.2K
11:52 1,595.16 1,595.23 1,594.90 1,595.23 639.0K
11:53 1,594.82 1,595.02 1,594.68 1,594.68 195.8K
11:54 1,594.91 1,595.15 1,594.68 1,594.68 2,554.6K
11:55 1,595.11 1,595.11 1,594.43 1,594.63 1,291.2K
11:56 1,594.68 1,595.10 1,594.68 1,595.02 356.8K
11:57 1,595.27 1,595.58 1,595.27 1,595.58 2,017.4K
11:58 1,595.83 1,595.83 1,595.57 1,595.66 1,286.4K
11:59 1,595.74 1,596.16 1,595.57 1,596.16 2,212.9K
12:00 1,596.33 1,596.50 1,596.24 1,596.24 360.6K
12:01 1,596.24 1,597.50 1,596.24 1,597.12 2,631.9K
12:02 1,597.03 1,597.59 1,597.03 1,597.34 1,466.0K
12:03 1,597.51 1,597.51 1,597.34 1,597.34 1,934.4K
12:04 1,597.33 1,597.33 1,597.25 1,597.25 949.5K
12:05 1,597.33 1,597.33 1,597.16 1,597.16 631.7K
12:06 1,597.11 1,597.37 1,597.11 1,597.19 1,675.4K
12:07 1,597.03 1,597.28 1,597.03 1,597.03 368.8K
12:08 1,597.25 1,597.25 1,596.66 1,596.75 3,442.0K
12:09 1,596.66 1,596.75 1,596.36 1,596.36 681.3K
12:10 1,597.25 1,597.46 1,597.08 1,597.08 1,840.3K
12:11 1,596.59 1,596.59 1,596.34 1,596.56 1,680.6K
12:12 1,596.56 1,596.60 1,596.20 1,596.20 1,258.5K
12:13 1,596.29 1,596.39 1,596.29 1,596.29 1,363.7K
12:14 1,596.47 1,596.47 1,596.39 1,596.39 1,571.6K
12:15 1,596.46 1,596.69 1,596.46 1,596.69 778.3K
12:16 1,596.76 1,597.24 1,596.48 1,596.48 2,323.3K
12:17 1,596.82 1,596.82 1,596.48 1,596.55 462.8K
12:18 1,596.39 1,596.39 1,596.13 1,596.38 1,649.2K
12:19 1,596.64 1,596.64 1,596.47 1,596.55 684.2K
12:20 1,597.06 1,597.54 1,597.06 1,597.54 190.1K
12:21 1,597.46 1,597.46 1,597.37 1,597.37 1,371.8K
12:22 1,597.37 1,597.63 1,597.37 1,597.62 267.5K
12:23 1,597.70 1,597.71 1,597.54 1,597.54 234.2K
12:24 1,597.71 1,597.71 1,597.45 1,597.46 689.6K
12:25 1,597.50 1,597.89 1,597.32 1,597.32 3,118.7K
12:26 1,597.41 1,597.65 1,597.41 1,597.49 352.0K
12:27 1,597.72 1,597.72 1,597.54 1,597.54 1,874.8K
12:28 1,597.50 1,597.58 1,597.41 1,597.41 1,727.8K
12:29 1,597.58 1,597.84 1,597.40 1,597.63 2,361.7K
12:30 1,597.84 1,597.84 1,597.45 1,597.84 315.8K
12:31 1,597.84 1,597.84 1,597.59 1,597.59 763.2K
12:32 1,597.68 1,597.68 1,597.32 1,597.32 130.3K
12:33 1,597.32 1,597.49 1,597.13 1,597.13 1,066.3K
12:34 1,597.05 1,597.40 1,597.05 1,597.40 929.6K
12:35 1,597.58 1,597.58 1,597.27 1,597.27 743.1K
12:36 1,597.44 1,597.49 1,597.32 1,597.41 394.3K
12:37 1,597.32 1,597.41 1,597.32 1,597.32 231.2K
12:38 1,597.23 1,597.24 1,597.15 1,597.24 666.9K
12:39 1,597.24 1,597.24 1,596.92 1,596.92 1,591.0K
12:40 1,596.92 1,597.01 1,596.92 1,596.92 1,716.4K
12:41 1,597.01 1,597.01 1,596.88 1,596.88 807.9K
12:42 1,596.79 1,596.96 1,596.79 1,596.88 887.8K
12:43 1,596.79 1,596.88 1,596.79 1,596.79 624.8K
12:44 1,596.79 1,597.10 1,596.79 1,597.10 749.3K
12:45 1,596.92 1,597.26 1,596.92 1,596.92 2,502.2K
12:46 1,597.01 1,597.05 1,596.82 1,596.87 1,936.8K
12:47 1,596.96 1,597.78 1,596.87 1,597.78 3,762.9K
12:48 1,597.70 1,597.70 1,597.35 1,597.52 607.4K
12:49 1,597.48 1,597.48 1,596.72 1,596.72 997.5K
12:50 1,596.55 1,596.81 1,596.46 1,596.46 2,490.6K
12:51 1,596.38 1,596.38 1,596.38 1,596.38 266.5K
12:52 1,596.51 1,596.51 1,596.34 1,596.42 2,310.4K
12:53 1,596.43 1,596.43 1,596.25 1,596.33 1,549.7K
12:54 1,596.42 1,596.81 1,596.42 1,596.81 2,234.2K
12:55 1,596.58 1,596.72 1,596.51 1,596.56 2,008.2K
12:56 1,596.56 1,596.56 1,596.47 1,596.47 518.9K
12:57 1,596.55 1,596.71 1,596.11 1,596.28 10,158.3K
12:58 1,596.62 1,596.62 1,596.37 1,596.37 377.2K
12:59 1,596.37 1,596.53 1,596.37 1,596.53 1,298.7K
13:00 1,596.20 1,596.28 1,596.15 1,596.15 2,042.1K
13:01 1,596.39 1,596.61 1,596.39 1,596.61 1,185.1K
13:02 1,596.96 1,596.96 1,596.62 1,596.62 1,194.2K
13:03 1,596.61 1,596.61 1,595.93 1,595.93 6,945.9K
13:04 1,596.02 1,596.03 1,595.59 1,596.03 2,752.9K
13:05 1,595.77 1,596.03 1,595.77 1,595.93 157.3K
13:06 1,595.77 1,595.89 1,595.51 1,595.51 475.2K
13:07 1,595.72 1,595.89 1,595.72 1,595.72 298.8K
13:08 1,595.85 1,596.19 1,595.85 1,595.94 2,710.1K
13:09 1,595.27 1,595.27 1,595.09 1,595.18 552.9K
13:10 1,595.34 1,595.34 1,595.09 1,595.26 551.9K
13:11 1,595.09 1,595.60 1,595.00 1,595.60 788.0K
13:12 1,595.34 1,595.52 1,595.34 1,595.34 5,048.9K
13:13 1,595.44 1,595.45 1,594.94 1,595.45 9,300.7K
13:14 1,595.41 1,595.41 1,595.02 1,595.32 971.9K
13:15 1,595.24 1,595.53 1,595.24 1,595.45 1,969.0K
13:16 1,595.36 1,595.97 1,595.36 1,595.97 1,374.9K
13:17 1,595.97 1,595.97 1,595.70 1,595.70 879.0K
13:18 1,595.71 1,595.72 1,595.31 1,595.72 532.8K
13:19 1,595.46 1,595.55 1,595.46 1,595.55 527.0K
13:20 1,595.29 1,595.46 1,595.20 1,595.20 1,251.0K
13:21 1,595.34 1,595.58 1,595.25 1,595.58 596.5K
13:22 1,595.59 1,595.59 1,594.98 1,594.98 1,429.4K
13:23 1,595.25 1,595.41 1,594.76 1,594.76 1,558.6K
13:24 1,594.85 1,594.94 1,594.85 1,594.94 640.4K
13:25 1,595.02 1,595.15 1,595.02 1,595.02 563.7K
13:26 1,595.06 1,595.33 1,595.06 1,595.33 1,298.3K
13:27 1,595.38 1,595.63 1,594.90 1,595.25 1,477.8K
13:28 1,595.15 1,595.33 1,595.06 1,595.06 328.0K
13:29 1,595.03 1,595.03 1,594.81 1,594.81 481.3K
13:30 1,594.88 1,595.41 1,594.88 1,595.23 3,747.6K
13:31 1,595.44 1,595.57 1,595.44 1,595.57 1,851.0K
13:32 1,595.44 1,595.44 1,595.10 1,595.10 482.4K
13:33 1,594.78 1,595.09 1,594.78 1,595.09 2,871.5K
13:34 1,594.92 1,595.43 1,594.92 1,595.34 1,604.8K
13:35 1,595.43 1,595.56 1,595.43 1,595.56 1,753.5K
13:36 1,595.17 1,595.17 1,595.13 1,595.13 1,350.3K
13:37 1,594.97 1,594.97 1,594.88 1,594.97 424.5K
13:38 1,595.31 1,595.56 1,595.31 1,595.56 551.6K
13:39 1,595.47 1,595.73 1,595.43 1,595.73 1,557.7K
13:40 1,595.42 1,596.53 1,595.42 1,596.53 3,776.3K
13:41 1,596.79 1,596.98 1,596.71 1,596.98 4,730.7K
13:42 1,597.19 1,598.68 1,597.19 1,598.67 1,896.0K
13:43 1,598.89 1,599.11 1,598.89 1,598.94 2,521.6K
13:44 1,598.77 1,599.61 1,598.39 1,598.39 3,019.2K
13:45 1,598.52 1,598.52 1,598.35 1,598.35 1,050.5K
13:46 1,598.77 1,598.77 1,598.35 1,598.44 197.5K
13:47 1,598.44 1,598.61 1,598.36 1,598.36 932.2K
13:48 1,598.09 1,598.09 1,597.87 1,597.87 318.2K
13:49 1,598.12 1,598.21 1,597.62 1,597.80 2,506.4K
13:50 1,598.32 1,598.96 1,598.32 1,598.96 5,810.9K
13:51 1,598.32 1,598.58 1,598.32 1,598.58 253.3K
13:52 1,598.32 1,598.82 1,598.32 1,598.82 197.2K
13:53 1,598.41 1,599.00 1,598.41 1,598.58 2,628.1K
13:54 1,598.49 1,598.66 1,598.49 1,598.52 207.9K
13:55 1,598.61 1,599.21 1,598.61 1,599.21 280.4K
13:56 1,598.87 1,598.88 1,598.79 1,598.88 228.1K
13:57 1,598.80 1,598.96 1,598.79 1,598.80 1,341.9K
13:58 1,599.03 1,599.08 1,598.48 1,598.48 409.6K
13:59 1,598.82 1,598.82 1,598.40 1,598.40 217.5K
14:00 1,598.49 1,598.49 1,598.35 1,598.48 223.4K
14:01 1,598.82 1,598.82 1,598.57 1,598.57 271.9K
14:02 1,598.52 1,598.57 1,598.43 1,598.43 268.7K
14:03 1,598.52 1,598.73 1,598.52 1,598.73 448.1K
14:04 1,598.57 1,598.74 1,598.57 1,598.74 499.8K
14:05 1,598.74 1,599.17 1,598.74 1,599.08 428.1K
14:06 1,598.92 1,598.92 1,598.82 1,598.92 407.1K
14:07 1,598.66 1,599.17 1,598.66 1,598.83 642.1K
14:08 1,598.70 1,599.26 1,598.70 1,599.26 1,178.3K
14:09 1,599.01 1,599.01 1,598.38 1,598.38 10,103.5K
14:10 1,599.35 1,599.62 1,599.35 1,599.62 15,065.5K
14:11 1,599.44 1,599.45 1,599.18 1,599.18 395.6K
14:12 1,599.27 1,599.63 1,598.56 1,598.56 3,740.8K
14:13 1,598.56 1,599.45 1,598.56 1,599.45 286.6K
14:14 1,599.45 1,599.45 1,598.55 1,598.55 200.7K
14:15 1,598.41 1,598.71 1,598.41 1,598.71 481.0K
14:16 1,598.93 1,598.93 1,598.85 1,598.89 671.3K
14:17 1,598.85 1,599.83 1,598.76 1,599.83 11,013.5K
14:18 1,599.95 1,600.42 1,599.95 1,600.42 1,316.2K
14:19 1,599.92 1,600.17 1,599.92 1,600.04 1,967.4K
14:20 1,600.00 1,600.30 1,599.82 1,600.30 3,174.1K
14:21 1,599.78 1,600.05 1,599.75 1,599.75 727.1K
14:22 1,599.93 1,600.15 1,599.80 1,600.15 2,372.6K
14:23 1,600.42 1,600.42 1,600.15 1,600.20 3,668.7K
14:24 1,600.33 1,600.33 1,600.08 1,600.08 1,510.7K
14:25 1,600.16 1,600.56 1,600.16 1,600.51 12,271.4K
14:26 1,600.38 1,600.77 1,600.38 1,600.68 1,168.1K
14:27 1,600.59 1,600.59 1,600.33 1,600.33 487.4K
14:28 1,600.33 1,600.42 1,600.12 1,600.17 666.5K
14:29 1,600.30 1,600.38 1,600.12 1,600.38 5,497.0K
14:30 1,600.17 1,600.77 1,600.17 1,600.77 1,261.7K
14:31 1,600.77 1,600.77 1,600.68 1,600.68 2,434.7K
14:32 1,600.77 1,600.77 1,600.33 1,600.68 4,036.4K
14:33 1,600.52 1,600.77 1,600.52 1,600.77 1,651.4K
14:34 1,600.77 1,600.77 1,600.68 1,600.68 2,128.8K
14:35 1,600.75 1,602.33 1,600.75 1,602.25 6,115.9K
14:36 1,602.38 1,603.00 1,602.38 1,603.00 4,801.0K
14:37 1,603.13 1,603.22 1,603.00 1,603.04 947.4K
14:38 1,602.74 1,603.05 1,602.74 1,603.05 685.3K
14:39 1,602.96 1,602.96 1,602.82 1,602.96 1,518.1K
14:40 1,602.96 1,602.96 1,602.40 1,602.71 2,417.8K
14:41 1,602.96 1,602.96 1,602.54 1,602.54 2,055.0K
14:42 1,602.53 1,603.05 1,602.53 1,603.05 2,623.8K
14:43 1,603.47 1,603.56 1,603.47 1,603.56 5,630.4K
14:44 1,603.47 1,604.52 1,603.47 1,604.52 8,337.9K
14:45 1,604.57 1,605.03 1,604.40 1,605.03 3,764.1K
14:46 1,605.21 1,605.47 1,604.76 1,604.76 12,521.2K
14:47 1,604.49 1,605.14 1,604.49 1,604.76 2,833.2K
14:48 1,605.14 1,605.36 1,604.96 1,604.96 1,145.3K
14:49 1,605.04 1,605.39 1,605.04 1,605.39 3,286.5K
14:50 1,605.14 1,606.13 1,605.14 1,605.68 4,219.9K
14:51 1,605.15 1,605.68 1,604.79 1,605.68 4,323.6K
14:52 1,605.90 1,605.94 1,605.60 1,605.94 5,910.0K
14:53 1,605.85 1,606.64 1,605.85 1,606.62 7,626.2K
14:54 1,606.80 1,606.89 1,606.50 1,606.50 742.6K
14:55 1,606.22 1,606.80 1,606.22 1,606.80 2,598.1K
14:56 1,606.38 1,607.34 1,606.38 1,607.34 3,674.5K
14:57 1,606.95 1,607.09 1,606.59 1,606.59 4,971.3K
14:58 1,606.67 1,606.67 1,606.46 1,606.51 2,236.8K
14:59 1,606.93 1,606.93 1,606.58 1,606.58 2,364.1K
15:00 1,606.88 1,607.02 1,606.23 1,606.28 2,858.9K
15:01 1,606.66 1,606.69 1,606.30 1,606.30 2,427.2K
15:02 1,606.36 1,606.94 1,606.36 1,606.45 7,277.7K
15:03 1,606.55 1,607.01 1,606.55 1,607.01 2,967.3K
15:04 1,606.84 1,607.15 1,606.81 1,606.81 1,564.3K
15:05 1,607.15 1,607.19 1,606.97 1,607.19 1,754.8K
15:06 1,607.36 1,607.36 1,607.27 1,607.27 3,006.6K
15:07 1,607.10 1,607.10 1,607.01 1,607.02 1,479.6K
15:08 1,606.93 1,606.93 1,606.08 1,606.08 1,041.3K
15:09 1,605.99 1,606.41 1,605.99 1,606.20 1,807.8K
15:10 1,605.66 1,606.09 1,605.48 1,606.09 12,071.4K
15:11 1,604.84 1,605.62 1,604.84 1,605.02 925.1K
15:12 1,605.12 1,605.28 1,604.51 1,604.51 2,257.2K
15:13 1,605.11 1,605.11 1,604.52 1,604.52 3,133.9K
15:14 1,604.76 1,605.03 1,604.76 1,605.03 473.1K
15:15 1,604.91 1,605.37 1,604.91 1,605.37 812.6K
15:16 1,604.91 1,605.71 1,604.91 1,605.71 1,649.3K
15:17 1,605.37 1,605.67 1,605.37 1,605.67 418.1K
15:18 1,605.24 1,605.63 1,605.24 1,605.63 1,311.5K
15:19 1,605.21 1,605.35 1,604.96 1,605.35 686.1K
15:20 1,604.99 1,605.85 1,604.99 1,605.85 995.4K
15:21 1,605.76 1,605.80 1,603.19 1,603.19 2,183.5K
15:22 1,603.74 1,603.74 1,602.98 1,602.98 338.8K
15:23 1,603.40 1,603.74 1,603.16 1,603.74 1,340.6K
15:24 1,603.66 1,603.66 1,603.03 1,603.03 374.5K
15:25 1,603.03 1,603.40 1,603.03 1,603.40 447.2K
15:26 1,603.75 1,603.83 1,603.75 1,603.83 1,204.1K
15:27 1,604.16 1,604.25 1,604.00 1,604.00 3,252.5K
15:28 1,604.16 1,604.34 1,604.09 1,604.25 7,520.6K
15:29 1,604.00 1,604.25 1,604.00 1,604.09 561.5K
15:30 1,604.67 1,604.92 1,604.50 1,604.92 7,149.3K
15:31 1,604.85 1,604.85 1,604.40 1,604.40 3,792.5K
15:32 1,605.08 1,605.08 1,604.76 1,604.76 1,219.8K
15:33 1,604.67 1,604.87 1,604.67 1,604.87 1,998.7K
15:34 1,604.00 1,604.04 1,603.87 1,604.04 10,930.9K
15:35 1,604.51 1,604.51 1,603.96 1,604.43 1,942.0K
15:36 1,604.99 1,604.99 1,604.60 1,604.60 2,253.0K
15:37 1,604.60 1,604.60 1,604.04 1,604.04 1,537.3K
15:38 1,603.83 1,604.08 1,603.83 1,603.96 251.9K
15:39 1,604.20 1,604.43 1,603.87 1,603.87 2,269.6K
15:40 1,603.74 1,604.08 1,603.55 1,603.55 2,600.0K
15:41 1,603.94 1,604.03 1,603.94 1,604.03 769.4K
15:42 1,604.79 1,604.79 1,604.59 1,604.59 1,243.1K
15:43 1,604.23 1,604.70 1,604.23 1,604.36 1,865.2K
15:44 1,604.45 1,604.63 1,604.23 1,604.45 2,855.5K
15:45 1,604.67 1,604.84 1,604.40 1,604.40 2,459.4K
15:46 1,604.33 1,604.58 1,604.15 1,604.15 1,780.4K
15:47 1,604.16 1,604.16 1,603.13 1,603.24 2,849.3K
15:48 1,603.32 1,603.57 1,603.15 1,603.57 905.3K
15:49 1,604.37 1,604.37 1,603.96 1,604.29 1,432.8K
15:50 1,604.04 1,604.04 1,603.78 1,603.78 884.3K
15:51 1,603.29 1,603.29 1,602.79 1,603.17 450.6K
15:52 1,603.17 1,603.44 1,603.04 1,603.44 161.0K
15:53 1,603.61 1,603.61 1,603.17 1,603.26 375.0K
15:54 1,603.39 1,604.02 1,603.38 1,603.38 1,024.1K
15:55 1,603.52 1,603.69 1,603.33 1,603.38 202.8K
15:56 1,603.72 1,603.72 1,603.03 1,603.03 529.4K
15:57 1,603.17 1,603.17 1,601.56 1,601.56 1,487.7K
15:58 1,601.48 1,601.66 1,601.02 1,601.02 1,682.3K
15:59 1,600.93 1,601.35 1,600.93 1,601.35 481.0K
16:00 1,601.35 1,601.44 1,601.24 1,601.24 1,184.5K
16:01 1,601.24 1,601.24 1,601.02 1,601.02 1,826.2K
16:02 1,601.24 1,601.39 1,601.11 1,601.39 1,931.9K
16:03 1,601.46 1,601.46 1,600.93 1,601.24 947.3K
16:04 1,601.19 1,601.23 1,601.06 1,601.15 1,074.3K
16:05 1,601.06 1,601.23 1,601.06 1,601.23 153.0K
16:06 1,600.93 1,601.37 1,600.93 1,601.37 235.3K
16:07 1,600.93 1,601.42 1,600.93 1,601.42 361.4K
16:08 1,601.06 1,601.75 1,600.93 1,601.75 1,130.4K
16:09 1,601.37 1,601.48 1,601.37 1,601.42 2,988.7K
16:10 1,601.19 1,601.41 1,601.19 1,601.28 334.7K
16:11 1,601.42 1,601.42 1,601.28 1,601.42 209.2K
16:12 1,601.42 1,601.66 1,601.42 1,601.66 1,056.4K
16:13 1,601.66 1,601.88 1,601.66 1,601.88 254.3K
16:14 1,601.72 1,601.79 1,601.50 1,601.50 960.2K
16:15 1,601.46 1,601.72 1,601.41 1,601.72 577.4K
16:16 1,601.46 1,601.54 1,601.19 1,601.40 1,379.3K
16:17 1,601.09 1,601.49 1,601.09 1,601.44 1,730.8K
16:18 1,601.09 1,602.83 1,601.09 1,602.83 660.4K
16:19 1,602.70 1,602.78 1,602.69 1,602.69 797.9K
16:20 1,602.97 1,605.39 1,602.88 1,604.84 5,092.6K
16:21 1,605.02 1,605.02 1,604.24 1,604.64 1,128.9K
16:22 1,605.02 1,605.02 1,604.55 1,604.82 367.6K
16:23 1,604.22 1,604.22 1,604.21 1,604.21 787.2K
16:24 1,604.22 1,604.63 1,604.22 1,604.63 558.8K
16:25 1,604.21 1,604.55 1,604.21 1,604.55 1,648.7K
16:26 1,604.71 1,604.71 1,603.04 1,603.39 8,161.0K
16:27 1,603.35 1,604.18 1,603.35 1,603.72 1,285.3K
16:28 1,604.22 1,604.22 1,603.53 1,603.80 768.7K
16:29 1,603.71 1,603.92 1,603.66 1,603.92 1,920.3K
16:30 1,603.84 1,603.84 1,603.37 1,603.37 1,225.5K
16:31 1,603.38 1,603.38 1,603.07 1,603.07 460.9K
16:32 1,603.20 1,603.29 1,602.74 1,602.74 529.4K
16:33 1,602.74 1,603.16 1,601.52 1,601.52 222.7K
16:34 1,601.43 1,601.44 1,601.35 1,601.35 1,068.9K
16:35 1,601.35 1,601.59 1,601.35 1,601.43 273.5K
16:36 1,601.07 1,601.68 1,601.07 1,601.68 701.5K
16:37 1,601.59 1,601.59 1,601.25 1,601.52 510.1K
16:38 1,601.34 1,601.43 1,601.34 1,601.34 392.8K
16:39 1,601.85 1,601.98 1,601.76 1,601.76 1,495.1K
16:40 1,601.34 1,601.43 1,601.17 1,601.17 2,614.4K
16:41 1,602.68 1,602.68 1,602.32 1,602.42 677.8K
16:42 1,602.42 1,602.77 1,602.42 1,602.69 359.2K
16:43 1,602.69 1,602.69 1,602.68 1,602.68 240.9K
16:44 1,603.03 1,603.03 1,602.95 1,603.03 737.9K
16:45 1,603.16 1,603.16 1,602.81 1,602.81 1,907.0K
16:46 1,603.33 1,603.81 1,603.33 1,603.81 1,252.3K
16:47 1,603.62 1,603.93 1,603.62 1,603.73 490.3K
16:48 1,603.73 1,603.73 1,603.25 1,603.25 282.9K
16:49 1,603.51 1,603.69 1,603.24 1,603.69 400.6K
16:50 1,603.33 1,603.51 1,603.08 1,603.51 158.2K
16:51 1,603.51 1,603.51 1,603.34 1,603.34 614.2K
16:52 1,603.11 1,603.63 1,603.03 1,603.63 1,554.1K
16:53 1,603.46 1,603.60 1,603.16 1,603.16 355.1K
16:54 1,603.25 1,603.67 1,603.25 1,603.67 583.9K
16:55 1,603.42 1,603.42 1,603.42 1,603.42 336.4K
16:56 1,603.46 1,603.68 1,603.34 1,603.34 303.6K
16:57 1,603.55 1,603.55 1,603.20 1,603.20 193.4K
16:58 1,603.21 1,603.35 1,603.21 1,603.25 679.7K
16:59 1,603.35 1,603.35 1,603.12 1,603.20 286.3K
17:00 1,603.21 1,603.25 1,603.12 1,603.12 242.9K
17:01 1,603.21 1,603.21 1,603.00 1,603.04 177.7K
17:02 1,603.04 1,603.04 1,602.82 1,602.82 1,667.5K
17:03 1,603.48 1,603.48 1,602.73 1,602.92 9,876.5K
17:04 1,602.19 1,602.36 1,601.70 1,601.96 7,344.1K
17:05 1,602.36 1,602.36 1,601.87 1,601.87 565.0K
17:06 1,602.21 1,602.30 1,601.90 1,602.30 501.0K
17:07 1,602.47 1,602.95 1,602.17 1,602.76 2,652.7K
17:08 1,602.54 1,603.49 1,601.96 1,601.96 15,606.2K
17:09 1,604.47 1,607.86 1,604.47 1,605.84 32,121.7K
17:10 1,605.93 1,606.58 1,605.36 1,605.36 15,976.6K
17:11 1,605.96 1,605.96 1,605.74 1,605.80 2,443.5K
17:12 1,603.89 1,603.93 1,603.37 1,603.37 1,485.4K
17:13 1,603.19 1,603.19 1,602.67 1,602.80 247.3K
17:14 1,603.17 1,603.17 1,602.32 1,602.89 1,086.7K
17:15 1,601.24 1,602.04 1,600.56 1,600.56 15,924.8K
17:16 1,600.56 1,600.70 1,599.86 1,599.86 9,176.3K
17:17 1,599.64 1,600.19 1,599.11 1,599.63 7,219.9K
17:18 1,599.63 1,600.72 1,599.63 1,600.72 1,139.1K
17:19 1,601.05 1,602.01 1,601.05 1,602.01 514.8K
17:20 1,603.44 1,603.78 1,603.38 1,603.38 4,791.4K
17:21 1,603.17 1,605.10 1,602.35 1,605.10 3,515.0K
17:22 1,604.84 1,604.84 1,603.82 1,604.40 2,967.5K
17:23 1,603.87 1,603.87 1,603.34 1,603.61 505.2K
17:24 1,604.10 1,604.10 1,603.71 1,603.71 741.8K
17:25 1,603.40 1,603.90 1,602.45 1,602.45 1,905.4K
17:26 1,603.52 1,603.52 1,602.84 1,603.02 1,106.9K
17:27 1,603.36 1,603.36 1,602.94 1,603.27 501.0K
17:28 1,603.36 1,603.36 1,602.50 1,602.50 429.4K
17:29 1,602.50 1,602.76 1,602.50 1,602.59 396.1K
17:30 1,602.89 1,603.19 1,602.81 1,603.19 694.9K
17:31 1,603.06 1,603.14 1,602.97 1,603.06 360.1K
17:32 1,602.53 1,602.56 1,602.43 1,602.56 3,219.1K
17:33 1,602.61 1,604.33 1,602.61 1,603.88 4,008.6K
17:34 1,603.28 1,603.35 1,602.43 1,602.77 3,671.5K
17:35 1,602.34 1,602.34 1,601.68 1,601.84 6,211.3K
17:36 1,602.01 1,602.38 1,602.01 1,602.38 4,004.2K
17:37 1,601.77 1,602.66 1,601.77 1,602.49 793.8K
17:38 1,602.93 1,603.91 1,602.77 1,603.91 3,918.9K
17:39 1,604.12 1,604.70 1,603.59 1,604.70 6,805.7K
17:40 1,603.44 1,603.44 1,602.68 1,602.76 5,948.5K
17:41 1,603.11 1,603.11 1,602.76 1,603.06 817.6K
17:42 1,603.39 1,603.39 1,602.76 1,602.89 2,603.4K
17:43 1,604.35 1,604.35 1,603.76 1,603.76 4,330.8K
17:44 1,603.68 1,603.81 1,603.57 1,603.79 1,861.3K
17:45 1,604.00 1,604.79 1,603.76 1,603.76 2,601.8K
17:46 1,602.79 1,603.07 1,602.79 1,603.07 2,305.4K
17:47 1,602.72 1,604.13 1,602.72 1,604.13 763.1K
17:48 1,603.88 1,604.52 1,603.34 1,603.34 1,056.3K
17:49 1,603.02 1,603.34 1,601.59 1,601.59 4,694.6K
17:50 1,601.63 1,602.32 1,601.38 1,602.32 2,391.4K
17:51 1,602.05 1,602.88 1,602.05 1,602.88 402.2K
17:52 1,603.01 1,603.07 1,602.57 1,603.07 3,430.2K
17:53 1,602.75 1,603.36 1,602.75 1,603.07 13,281.1K
17:54 1,603.26 1,603.26 1,601.46 1,601.68 8,510.4K
17:55 1,601.91 1,602.75 1,601.51 1,602.75 3,271.8K
17:56 1,603.26 1,603.26 1,602.67 1,602.94 4,545.3K
17:57 1,602.46 1,602.86 1,602.46 1,602.72 1,336.3K
17:58 1,602.94 1,603.11 1,602.41 1,602.63 977.4K
17:59 1,602.67 1,604.32 1,602.41 1,604.32 6,718.8K
18:00 1,604.32 1,606.84 1,604.32 1,606.84 5,245.4K
18:01 1,606.29 1,606.29 1,605.69 1,605.86 2,670.2K
18:02 1,605.86 1,606.04 1,605.86 1,606.04 1,923.7K
18:03 1,605.74 1,605.74 1,605.05 1,605.05 2,391.5K
18:04 1,604.96 1,605.14 1,604.40 1,604.40 1,531.0K
18:05 1,604.35 1,604.69 1,604.25 1,604.69 2,481.9K
18:06 1,604.70 1,604.70 1,604.17 1,604.17 376.1K
18:07 1,604.09 1,605.17 1,604.09 1,605.00 563.6K
18:08 1,604.26 1,604.35 1,603.70 1,604.35 1,001.9K
18:09 1,604.31 1,605.15 1,604.15 1,605.15 1,113.8K
18:10 1,604.62 1,604.85 1,604.62 1,604.76 630.6K
18:11 1,604.85 1,605.28 1,604.85 1,605.28 981.4K
18:12 1,605.20 1,606.36 1,605.20 1,606.36 4,145.5K
18:13 1,607.62 1,608.01 1,607.34 1,607.34 36,160.7K
18:14 1,606.82 1,607.75 1,606.82 1,607.59 23,841.3K
18:15 1,607.84 1,607.84 1,607.68 1,607.75 2,136.3K
18:16 1,607.16 1,607.16 1,606.56 1,607.12 8,516.8K
18:17 1,606.73 1,607.49 1,606.73 1,607.49 12,461.4K
18:18 1,607.56 1,608.42 1,607.56 1,608.42 2,939.2K
18:19 1,608.33 1,610.01 1,608.33 1,610.01 9,743.3K
18:20 1,609.73 1,610.83 1,609.42 1,610.09 26,282.7K
18:21 1,610.40 1,610.40 1,609.58 1,610.02 2,065.1K
18:22 1,608.42 1,608.67 1,608.42 1,608.42 1,349.9K
18:23 1,608.70 1,609.72 1,608.70 1,609.72 1,182.4K
18:24 1,609.92 1,609.92 1,609.51 1,609.51 1,032.0K
18:25 1,609.25 1,609.47 1,609.25 1,609.42 6,539.7K
18:26 1,609.75 1,609.75 1,609.47 1,609.67 2,707.2K
18:27 1,610.00 1,610.30 1,610.00 1,610.14 2,680.6K
18:28 1,610.39 1,610.53 1,610.14 1,610.14 1,942.8K
18:29 1,610.18 1,610.18 1,609.97 1,609.97 793.0K
18:30 1,610.22 1,610.53 1,610.22 1,610.48 1,354.1K
18:31 1,610.52 1,610.74 1,608.89 1,609.09 730.7K
18:32 1,610.76 1,610.76 1,609.16 1,609.16 4,240.7K
18:33 1,608.90 1,611.01 1,608.90 1,611.01 1,102.7K
18:34 1,611.01 1,611.01 1,610.58 1,610.58 624.4K
18:35 1,610.81 1,613.41 1,610.81 1,613.00 23,705.7K
18:36 1,613.56 1,613.56 1,613.26 1,613.43 2,443.0K
18:37 1,613.43 1,613.56 1,613.35 1,613.35 1,327.7K
18:38 1,611.92 1,612.05 1,611.92 1,611.92 2,170.2K
18:39 1,611.92 1,611.97 1,611.92 1,611.92 1,940.0K
18:40 1,612.00 1,612.00 1,612.00 1,612.00 1,421.7K
18:51 1,614.13 1,614.13 1,614.13 1,614.13 2,341.8K
23:49 1,614.13 1,614.13 1,614.13 1,614.13 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음