MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ 러시아 연방 →
1,425.77
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,648.42 1,649.62 1,648.42 1,649.62 11.1K
09:51 1,649.62 1,649.62 1,649.35 1,649.62 55.7K
09:52 1,649.62 1,649.62 1,649.35 1,649.35 15.6K
09:53 1,649.35 1,649.35 1,649.35 1,649.35 285.3K
09:54 1,649.35 1,654.92 1,649.35 1,654.92 5.3K
09:55 1,654.65 1,654.65 1,654.52 1,654.52 78.0K
09:56 1,654.79 1,654.79 1,654.52 1,654.79 13.4K
09:57 1,654.12 1,654.52 1,654.12 1,654.52 496.5K
09:58 1,654.26 1,654.26 1,652.74 1,652.74 3.1K
09:59 1,653.01 1,653.01 1,653.01 1,653.01 35.6K
10:00 1,652.74 1,652.74 1,631.08 1,631.92 128,055.8K
10:01 1,625.95 1,625.95 1,622.44 1,624.81 158,561.7K
10:02 1,624.73 1,626.08 1,624.73 1,625.87 49,870.8K
10:03 1,626.45 1,627.17 1,626.45 1,627.17 33,275.4K
10:04 1,626.96 1,627.65 1,626.96 1,627.65 35,803.2K
10:05 1,627.79 1,628.03 1,627.73 1,628.03 17,653.5K
10:06 1,628.10 1,628.49 1,627.93 1,628.49 42,171.4K
10:07 1,628.81 1,629.40 1,628.37 1,628.37 21,723.8K
10:08 1,629.19 1,629.19 1,627.10 1,627.59 42,602.7K
10:09 1,627.13 1,627.13 1,626.67 1,626.75 32,070.6K
10:10 1,626.75 1,626.75 1,624.22 1,624.22 44,897.7K
10:11 1,623.89 1,624.76 1,623.89 1,624.76 50,287.4K
10:12 1,624.52 1,624.89 1,624.29 1,624.80 13,252.0K
10:13 1,624.89 1,626.91 1,624.89 1,626.76 48,800.9K
10:14 1,627.05 1,628.43 1,627.05 1,628.28 26,571.9K
10:15 1,627.99 1,628.46 1,627.99 1,628.42 16,909.7K
10:16 1,628.98 1,629.49 1,628.98 1,629.35 23,785.6K
10:17 1,629.35 1,629.81 1,629.35 1,629.81 12,160.1K
10:18 1,629.95 1,629.95 1,629.35 1,629.35 11,666.1K
10:19 1,629.31 1,629.83 1,629.25 1,629.33 20,253.1K
10:20 1,628.40 1,628.73 1,628.40 1,628.73 10,649.2K
10:21 1,630.05 1,630.05 1,627.72 1,628.43 42,051.1K
10:22 1,628.26 1,628.48 1,628.01 1,628.10 10,715.1K
10:23 1,627.97 1,627.97 1,627.29 1,627.32 9,779.1K
10:24 1,627.57 1,628.04 1,627.57 1,627.96 3,143.4K
10:25 1,628.43 1,629.45 1,628.43 1,629.45 4,948.9K
10:26 1,629.31 1,629.31 1,628.59 1,628.59 27,172.7K
10:27 1,629.01 1,629.01 1,628.39 1,628.57 26,377.3K
10:28 1,628.91 1,628.91 1,628.69 1,628.75 8,426.9K
10:29 1,629.50 1,631.47 1,629.50 1,631.47 24,495.5K
10:30 1,631.98 1,632.07 1,631.62 1,631.62 27,427.1K
10:31 1,632.06 1,632.06 1,630.29 1,630.29 16,819.9K
10:32 1,629.88 1,629.88 1,629.31 1,629.31 20,308.7K
10:33 1,629.01 1,629.01 1,626.41 1,626.41 33,945.3K
10:34 1,627.25 1,627.25 1,626.56 1,627.00 31,398.5K
10:35 1,627.49 1,629.00 1,627.49 1,629.00 19,351.4K
10:36 1,627.34 1,627.34 1,623.96 1,623.96 58,078.6K
10:37 1,623.83 1,623.83 1,623.02 1,623.02 42,185.0K
10:38 1,622.52 1,622.52 1,620.78 1,621.02 116,618.4K
10:39 1,621.27 1,621.27 1,620.73 1,620.73 34,338.8K
10:40 1,621.21 1,621.21 1,620.41 1,621.01 19,417.1K
10:41 1,621.32 1,621.36 1,621.14 1,621.36 13,555.4K
10:42 1,621.54 1,621.54 1,620.80 1,621.33 12,413.7K
10:43 1,620.43 1,621.28 1,620.43 1,621.28 11,893.0K
10:44 1,621.18 1,622.96 1,621.18 1,622.78 7,285.8K
10:45 1,623.23 1,624.48 1,623.05 1,624.48 11,756.2K
10:46 1,624.53 1,624.62 1,624.48 1,624.48 16,582.9K
10:47 1,624.36 1,624.36 1,623.25 1,623.25 22,732.9K
10:48 1,623.16 1,623.79 1,623.16 1,623.79 3,533.0K
10:49 1,623.70 1,624.65 1,623.70 1,624.65 5,227.6K
10:50 1,624.70 1,625.02 1,624.61 1,624.98 6,762.7K
10:51 1,625.06 1,625.06 1,624.76 1,624.86 3,893.8K
10:52 1,624.12 1,624.25 1,624.08 1,624.08 6,950.4K
10:53 1,624.00 1,624.22 1,624.00 1,624.22 9,203.7K
10:54 1,624.55 1,624.56 1,624.16 1,624.16 8,359.0K
10:55 1,624.42 1,624.81 1,624.42 1,624.81 3,164.3K
10:56 1,625.06 1,625.06 1,623.99 1,623.99 4,887.3K
10:57 1,624.26 1,624.26 1,622.74 1,622.74 7,040.7K
10:58 1,622.49 1,622.49 1,620.07 1,620.07 26,493.4K
10:59 1,619.21 1,619.90 1,618.82 1,618.82 13,386.4K
11:00 1,618.31 1,618.91 1,618.21 1,618.50 19,777.4K
11:01 1,618.38 1,619.20 1,618.37 1,619.05 6,952.0K
11:02 1,618.37 1,618.56 1,618.37 1,618.56 7,325.5K
11:03 1,618.69 1,619.38 1,618.33 1,618.33 9,331.3K
11:04 1,618.63 1,619.01 1,617.89 1,619.01 16,176.3K
11:05 1,617.00 1,617.42 1,616.90 1,616.90 26,757.6K
11:06 1,616.96 1,617.70 1,616.96 1,617.70 38,885.1K
11:07 1,617.21 1,617.66 1,617.19 1,617.66 7,706.4K
11:08 1,617.88 1,617.88 1,617.10 1,617.48 3,731.4K
11:09 1,617.56 1,617.91 1,617.25 1,617.25 22,589.9K
11:10 1,617.15 1,618.22 1,617.15 1,618.22 12,710.8K
11:11 1,618.30 1,618.65 1,618.30 1,618.56 6,536.3K
11:12 1,618.48 1,618.48 1,617.38 1,617.38 18,817.5K
11:13 1,617.74 1,618.90 1,617.74 1,618.90 12,240.6K
11:14 1,618.72 1,619.39 1,618.72 1,619.39 2,103.1K
11:15 1,619.48 1,620.32 1,619.48 1,620.32 6,055.8K
11:16 1,620.40 1,621.95 1,620.06 1,621.95 13,103.3K
11:17 1,622.00 1,622.00 1,621.24 1,621.24 2,366.2K
11:18 1,620.99 1,621.08 1,620.81 1,621.03 5,176.8K
11:19 1,621.58 1,621.59 1,621.33 1,621.33 11,781.2K
11:20 1,621.46 1,621.68 1,621.46 1,621.60 9,758.3K
11:21 1,621.39 1,621.39 1,621.00 1,621.00 2,915.9K
11:22 1,621.59 1,621.59 1,621.42 1,621.52 3,474.0K
11:23 1,621.44 1,621.44 1,621.00 1,621.00 3,294.8K
11:24 1,621.25 1,621.25 1,620.82 1,620.87 3,777.0K
11:25 1,620.57 1,620.57 1,619.83 1,619.83 7,743.0K
11:26 1,619.66 1,620.03 1,619.66 1,619.67 15,460.1K
11:27 1,619.88 1,619.88 1,619.35 1,619.35 4,977.4K
11:28 1,618.55 1,619.50 1,618.55 1,619.50 6,702.6K
11:29 1,618.89 1,619.22 1,618.65 1,619.22 17,424.3K
11:30 1,619.29 1,619.43 1,618.73 1,619.43 5,843.0K
11:31 1,619.34 1,619.95 1,619.34 1,619.95 16,316.5K
11:32 1,619.82 1,620.72 1,619.82 1,620.69 7,742.1K
11:33 1,620.22 1,620.74 1,620.18 1,620.74 9,234.9K
11:34 1,620.49 1,620.75 1,620.49 1,620.66 9,407.6K
11:35 1,620.49 1,621.17 1,620.49 1,621.17 4,321.5K
11:36 1,621.26 1,621.26 1,620.57 1,620.57 3,208.6K
11:37 1,620.75 1,620.75 1,620.28 1,620.28 5,810.2K
11:38 1,620.11 1,620.29 1,620.11 1,620.29 5,392.6K
11:39 1,619.94 1,620.28 1,619.94 1,620.28 2,449.9K
11:40 1,620.01 1,620.73 1,619.98 1,620.11 11,463.4K
11:41 1,620.43 1,621.63 1,620.43 1,621.63 11,084.3K
11:42 1,621.93 1,622.10 1,621.93 1,622.10 8,279.4K
11:43 1,621.83 1,622.06 1,621.16 1,621.16 10,068.4K
11:44 1,621.07 1,622.16 1,621.07 1,622.16 5,639.7K
11:45 1,622.17 1,622.17 1,621.65 1,621.65 1,324.8K
11:46 1,620.70 1,620.70 1,619.85 1,620.40 9,835.7K
11:47 1,621.44 1,621.83 1,621.44 1,621.79 4,263.7K
11:48 1,621.79 1,622.22 1,621.79 1,622.22 2,287.8K
11:49 1,622.22 1,622.22 1,620.88 1,620.88 3,705.4K
11:50 1,620.61 1,620.77 1,620.61 1,620.77 11,517.1K
11:51 1,620.77 1,621.07 1,620.77 1,620.90 3,564.2K
11:52 1,621.26 1,621.38 1,620.99 1,621.38 5,831.8K
11:53 1,621.48 1,622.01 1,621.48 1,621.93 10,710.7K
11:54 1,622.00 1,622.06 1,622.00 1,622.06 4,822.9K
11:55 1,621.79 1,622.77 1,621.70 1,622.68 9,475.0K
11:56 1,622.77 1,622.77 1,621.75 1,622.15 5,443.7K
11:57 1,621.97 1,622.28 1,621.97 1,622.06 10,139.8K
11:58 1,622.02 1,624.16 1,622.02 1,624.16 12,579.3K
11:59 1,623.81 1,624.63 1,623.81 1,624.58 9,967.7K
12:00 1,624.80 1,624.80 1,623.58 1,623.58 12,064.0K
12:01 1,623.60 1,624.20 1,623.46 1,624.14 9,653.8K
12:02 1,624.15 1,624.15 1,622.97 1,622.97 6,918.1K
12:03 1,622.85 1,622.85 1,622.35 1,622.48 2,083.0K
12:04 1,622.70 1,622.97 1,622.57 1,622.92 4,896.1K
12:05 1,623.00 1,623.00 1,622.38 1,622.65 1,886.6K
12:06 1,622.52 1,622.52 1,621.67 1,622.22 6,425.6K
12:07 1,622.22 1,622.60 1,622.09 1,622.60 3,543.8K
12:08 1,623.30 1,623.30 1,622.74 1,622.74 4,622.8K
12:09 1,622.78 1,623.05 1,622.65 1,622.96 3,194.5K
12:10 1,622.48 1,623.45 1,622.48 1,623.45 2,968.2K
12:11 1,623.54 1,623.62 1,623.18 1,623.62 2,793.8K
12:12 1,623.35 1,623.62 1,623.35 1,623.51 4,156.3K
12:13 1,623.21 1,623.21 1,622.78 1,622.78 1,960.5K
12:14 1,623.17 1,623.43 1,623.17 1,623.39 2,336.2K
12:15 1,623.44 1,623.88 1,623.44 1,623.88 3,875.7K
12:16 1,623.70 1,623.83 1,623.53 1,623.53 1,653.4K
12:17 1,623.04 1,623.26 1,623.04 1,623.26 4,792.1K
12:18 1,623.04 1,623.18 1,623.00 1,623.00 1,710.2K
12:19 1,622.87 1,623.09 1,622.87 1,623.05 1,452.2K
12:20 1,622.79 1,623.57 1,622.79 1,623.48 2,681.0K
12:21 1,623.08 1,623.66 1,623.08 1,623.44 2,426.0K
12:22 1,623.65 1,624.67 1,623.65 1,624.67 4,127.2K
12:23 1,624.59 1,624.59 1,624.40 1,624.54 1,181.3K
12:24 1,624.11 1,624.37 1,624.11 1,624.37 2,259.1K
12:25 1,624.29 1,624.43 1,624.25 1,624.25 5,393.4K
12:26 1,624.67 1,624.95 1,624.06 1,624.75 1,866.8K
12:27 1,624.84 1,625.18 1,624.66 1,625.18 4,550.5K
12:28 1,625.49 1,626.25 1,625.49 1,625.74 2,350.2K
12:29 1,625.64 1,626.09 1,625.49 1,625.75 2,805.7K
12:30 1,625.23 1,626.00 1,625.23 1,625.95 1,630.7K
12:31 1,626.79 1,626.79 1,625.78 1,625.87 5,066.7K
12:32 1,626.25 1,626.25 1,625.55 1,625.55 2,603.3K
12:33 1,625.78 1,625.78 1,624.86 1,625.08 4,302.6K
12:34 1,624.73 1,625.14 1,624.72 1,625.13 1,479.9K
12:35 1,625.09 1,625.89 1,624.95 1,625.67 2,447.1K
12:36 1,625.71 1,625.71 1,625.29 1,625.62 1,122.1K
12:37 1,625.83 1,626.06 1,625.57 1,626.06 749.1K
12:38 1,625.66 1,626.55 1,625.66 1,625.71 4,122.7K
12:39 1,625.92 1,626.09 1,625.69 1,626.05 2,696.0K
12:40 1,625.83 1,625.83 1,625.19 1,625.27 5,888.4K
12:41 1,625.18 1,625.56 1,624.75 1,625.56 7,021.1K
12:42 1,625.56 1,625.92 1,625.56 1,625.92 5,178.5K
12:43 1,626.17 1,626.91 1,626.17 1,626.46 10,594.2K
12:44 1,626.76 1,627.73 1,626.76 1,627.73 5,822.0K
12:45 1,627.64 1,628.01 1,627.64 1,627.78 6,937.3K
12:46 1,627.82 1,627.82 1,627.53 1,627.53 1,544.8K
12:47 1,627.14 1,627.14 1,626.44 1,626.60 2,391.4K
12:48 1,626.64 1,626.92 1,626.55 1,626.55 5,286.0K
12:49 1,626.55 1,626.55 1,626.06 1,626.37 4,554.0K
12:50 1,626.64 1,626.64 1,625.86 1,626.13 2,481.8K
12:51 1,625.55 1,625.73 1,622.87 1,622.87 1,015.4K
12:52 1,622.86 1,622.94 1,621.16 1,621.84 6,949.6K
12:53 1,622.13 1,623.82 1,622.13 1,623.82 557.4K
12:54 1,623.82 1,623.82 1,623.43 1,623.43 5,008.7K
12:55 1,623.43 1,623.43 1,623.03 1,623.34 2,776.5K
12:56 1,623.21 1,623.57 1,623.21 1,623.43 1,611.1K
12:57 1,623.22 1,623.35 1,623.22 1,623.26 1,101.6K
12:58 1,623.26 1,623.43 1,622.68 1,623.43 2,243.9K
12:59 1,623.64 1,623.80 1,622.81 1,622.81 8,098.8K
13:00 1,621.63 1,621.63 1,621.05 1,621.22 5,028.8K
13:01 1,621.25 1,621.52 1,621.12 1,621.39 2,197.0K
13:02 1,620.99 1,621.81 1,620.90 1,621.81 1,467.1K
13:03 1,621.73 1,621.73 1,621.21 1,621.38 2,251.3K
13:04 1,621.76 1,621.76 1,621.58 1,621.63 844.6K
13:05 1,621.55 1,621.55 1,620.85 1,620.85 1,840.6K
13:06 1,621.50 1,621.50 1,621.41 1,621.41 900.4K
13:07 1,621.27 1,621.74 1,621.27 1,621.74 1,286.3K
13:08 1,621.91 1,621.91 1,621.61 1,621.61 1,487.3K
13:09 1,621.43 1,621.43 1,620.22 1,620.57 4,033.0K
13:10 1,620.44 1,620.89 1,620.31 1,620.86 1,762.4K
13:11 1,621.16 1,621.89 1,621.12 1,621.89 6,148.0K
13:12 1,622.48 1,622.48 1,621.74 1,621.74 1,964.8K
13:13 1,621.74 1,621.74 1,621.37 1,621.46 4,761.0K
13:14 1,621.61 1,621.61 1,621.32 1,621.52 2,488.3K
13:15 1,620.92 1,621.23 1,620.92 1,621.23 1,915.9K
13:16 1,621.10 1,621.10 1,619.89 1,620.29 11,471.4K
13:17 1,619.85 1,620.24 1,619.85 1,619.99 1,451.0K
13:18 1,620.02 1,620.02 1,618.96 1,619.23 3,514.5K
13:19 1,619.23 1,619.54 1,618.03 1,618.03 1,662.1K
13:20 1,618.33 1,619.06 1,618.33 1,619.06 1,328.0K
13:21 1,619.06 1,619.23 1,618.93 1,619.23 1,119.1K
13:22 1,619.53 1,621.13 1,619.30 1,621.13 655.2K
13:23 1,620.81 1,620.96 1,620.46 1,620.96 1,109.8K
13:24 1,620.49 1,620.98 1,620.49 1,620.98 1,544.4K
13:25 1,621.23 1,621.23 1,620.77 1,620.81 704.4K
13:26 1,620.90 1,620.90 1,620.26 1,620.26 3,271.1K
13:27 1,620.34 1,620.51 1,619.99 1,620.51 1,571.8K
13:28 1,620.16 1,620.25 1,619.52 1,619.84 1,249.8K
13:29 1,620.26 1,620.26 1,619.74 1,619.74 586.1K
13:30 1,619.84 1,619.84 1,619.62 1,619.78 2,081.2K
13:31 1,620.04 1,620.04 1,619.86 1,619.86 666.7K
13:32 1,620.03 1,620.17 1,619.91 1,620.03 1,139.7K
13:33 1,619.49 1,619.49 1,619.37 1,619.37 2,794.1K
13:34 1,619.47 1,619.66 1,619.47 1,619.66 2,024.0K
13:35 1,619.57 1,620.04 1,619.53 1,620.04 1,053.3K
13:36 1,619.79 1,620.68 1,619.79 1,620.68 834.8K
13:37 1,620.23 1,620.81 1,620.23 1,620.72 2,990.7K
13:38 1,620.58 1,620.70 1,620.43 1,620.70 1,573.0K
13:39 1,620.75 1,621.03 1,620.75 1,621.03 1,436.0K
13:40 1,620.56 1,621.12 1,620.42 1,621.12 3,761.7K
13:41 1,621.50 1,621.72 1,621.23 1,621.72 1,621.5K
13:42 1,621.11 1,621.59 1,621.11 1,621.47 1,122.3K
13:43 1,621.08 1,621.37 1,620.79 1,620.93 6,477.0K
13:44 1,620.88 1,621.12 1,620.12 1,620.12 4,506.1K
13:45 1,620.59 1,620.59 1,619.94 1,620.29 2,616.2K
13:46 1,619.94 1,620.76 1,619.94 1,620.76 2,758.6K
13:47 1,620.28 1,620.63 1,620.28 1,620.63 2,463.1K
13:48 1,620.54 1,620.73 1,619.04 1,619.04 10,990.6K
13:49 1,618.88 1,620.14 1,618.69 1,620.14 3,548.1K
13:50 1,619.93 1,619.93 1,619.13 1,619.13 7,507.5K
13:51 1,619.33 1,619.93 1,619.33 1,619.93 649.6K
13:52 1,619.79 1,619.80 1,619.46 1,619.80 773.7K
13:53 1,619.57 1,620.19 1,619.57 1,620.19 3,406.9K
13:54 1,620.32 1,620.55 1,620.32 1,620.55 1,272.5K
13:55 1,620.28 1,620.89 1,620.28 1,620.89 4,667.8K
13:56 1,620.36 1,620.81 1,620.28 1,620.31 4,425.6K
13:57 1,620.50 1,620.50 1,620.50 1,620.50 2,151.0K
13:58 1,620.58 1,620.96 1,620.37 1,620.37 1,849.1K
13:59 1,620.39 1,620.39 1,620.03 1,620.34 2,430.4K
14:00 1,619.91 1,620.59 1,619.91 1,620.25 1,676.3K
14:01 1,619.99 1,620.84 1,619.99 1,620.56 2,125.6K
14:02 1,620.56 1,620.56 1,620.30 1,620.30 1,947.5K
14:03 1,621.07 1,621.07 1,620.14 1,620.40 3,320.5K
14:04 1,620.64 1,620.74 1,620.13 1,620.13 1,982.0K
14:05 1,620.30 1,620.30 1,619.90 1,619.90 4,028.1K
14:06 1,619.91 1,619.92 1,618.72 1,618.72 3,319.6K
14:07 1,618.46 1,618.46 1,618.17 1,618.26 713.6K
14:08 1,618.08 1,618.29 1,618.08 1,618.09 1,323.4K
14:09 1,618.04 1,618.98 1,618.04 1,618.98 1,840.9K
14:10 1,618.47 1,618.91 1,618.43 1,618.43 6,515.7K
14:11 1,618.34 1,618.34 1,617.96 1,617.96 1,003.5K
14:12 1,618.12 1,618.33 1,618.12 1,618.33 619.3K
14:13 1,618.07 1,618.21 1,618.07 1,618.21 1,636.5K
14:14 1,617.93 1,617.94 1,617.68 1,617.74 3,549.8K
14:15 1,617.25 1,617.47 1,617.08 1,617.44 596.3K
14:16 1,617.61 1,619.51 1,617.61 1,619.51 1,077.9K
14:17 1,619.67 1,619.67 1,619.14 1,619.41 1,268.3K
14:18 1,619.44 1,619.46 1,618.97 1,619.46 3,542.7K
14:19 1,619.36 1,619.36 1,617.80 1,617.80 1,058.6K
14:20 1,617.89 1,617.89 1,617.36 1,617.68 821.0K
14:21 1,618.11 1,618.44 1,617.84 1,618.35 1,100.5K
14:22 1,618.43 1,618.69 1,618.28 1,618.28 691.2K
14:23 1,618.69 1,618.74 1,618.63 1,618.63 1,843.8K
14:24 1,618.92 1,619.05 1,618.49 1,619.05 1,456.0K
14:25 1,618.88 1,619.04 1,618.55 1,618.55 4,379.8K
14:26 1,618.87 1,618.87 1,618.32 1,618.45 750.2K
14:27 1,618.74 1,619.38 1,618.74 1,619.38 2,995.2K
14:28 1,619.16 1,619.38 1,619.16 1,619.38 2,195.8K
14:29 1,619.20 1,619.20 1,618.90 1,618.99 2,475.5K
14:30 1,618.61 1,619.39 1,618.61 1,619.39 1,463.6K
14:31 1,619.28 1,619.33 1,619.08 1,619.08 1,995.6K
14:32 1,619.15 1,619.55 1,619.15 1,619.55 1,052.8K
14:33 1,619.19 1,619.28 1,619.12 1,619.20 1,006.4K
14:34 1,619.29 1,619.29 1,618.94 1,619.24 542.0K
14:35 1,619.46 1,619.46 1,619.11 1,619.23 2,328.7K
14:36 1,618.94 1,619.45 1,618.23 1,618.23 2,838.3K
14:37 1,618.64 1,619.29 1,618.64 1,619.29 761.1K
14:38 1,619.54 1,619.54 1,619.02 1,619.11 2,053.5K
14:39 1,619.54 1,619.54 1,619.41 1,619.45 811.2K
14:40 1,619.15 1,619.15 1,618.68 1,618.68 2,148.0K
14:41 1,618.63 1,619.11 1,618.30 1,619.11 1,546.6K
14:42 1,618.80 1,619.15 1,618.68 1,619.15 1,390.6K
14:43 1,618.68 1,618.68 1,618.16 1,618.16 2,297.2K
14:44 1,618.60 1,618.62 1,618.23 1,618.29 4,280.2K
14:45 1,618.49 1,618.49 1,617.98 1,617.98 1,985.4K
14:46 1,618.36 1,618.52 1,618.31 1,618.44 1,098.7K
14:47 1,617.93 1,617.93 1,617.50 1,617.59 3,398.5K
14:48 1,618.41 1,618.41 1,616.96 1,616.96 10,945.2K
14:49 1,616.97 1,616.97 1,616.84 1,616.88 3,238.5K
14:50 1,616.88 1,616.88 1,616.46 1,616.77 1,956.1K
14:51 1,616.81 1,617.02 1,616.81 1,617.02 1,796.5K
14:52 1,617.44 1,617.73 1,617.31 1,617.39 1,654.3K
14:53 1,617.69 1,617.69 1,617.47 1,617.53 675.8K
14:54 1,616.21 1,616.21 1,615.29 1,615.33 19,462.7K
14:55 1,615.89 1,615.89 1,615.28 1,615.28 910.3K
14:56 1,615.18 1,615.18 1,613.72 1,613.72 5,096.5K
14:57 1,613.88 1,614.05 1,613.36 1,614.05 9,938.5K
14:58 1,614.06 1,614.59 1,614.06 1,614.59 2,450.6K
14:59 1,614.51 1,614.51 1,614.34 1,614.42 1,504.5K
15:00 1,614.25 1,614.59 1,614.17 1,614.37 842.1K
15:01 1,614.29 1,614.63 1,614.29 1,614.63 612.1K
15:02 1,614.05 1,614.26 1,613.84 1,613.84 2,785.9K
15:03 1,613.75 1,614.57 1,613.75 1,614.57 2,368.7K
15:04 1,614.22 1,614.35 1,614.22 1,614.35 947.1K
15:05 1,614.52 1,614.52 1,614.22 1,614.31 1,304.1K
15:06 1,614.73 1,614.73 1,614.26 1,614.26 631.2K
15:07 1,614.51 1,614.51 1,613.84 1,614.09 4,879.6K
15:08 1,614.09 1,614.23 1,614.04 1,614.14 716.0K
15:09 1,614.31 1,614.48 1,614.26 1,614.39 1,234.0K
15:10 1,614.47 1,614.50 1,614.43 1,614.43 1,513.8K
15:11 1,614.51 1,614.85 1,614.51 1,614.73 1,447.1K
15:12 1,614.81 1,614.94 1,614.81 1,614.94 1,010.6K
15:13 1,614.90 1,615.34 1,614.87 1,615.34 1,469.6K
15:14 1,615.50 1,615.76 1,615.41 1,615.76 1,769.2K
15:15 1,616.15 1,616.38 1,616.15 1,616.38 753.1K
15:16 1,616.28 1,616.69 1,616.28 1,616.69 1,372.2K
15:17 1,616.52 1,616.83 1,616.52 1,616.65 2,025.8K
15:18 1,615.41 1,615.48 1,614.42 1,614.42 4,617.7K
15:19 1,614.96 1,615.27 1,614.96 1,615.27 1,564.0K
15:20 1,615.26 1,615.44 1,615.26 1,615.36 1,221.4K
15:21 1,615.52 1,615.74 1,615.48 1,615.52 1,341.8K
15:22 1,615.39 1,615.40 1,615.27 1,615.40 784.7K
15:23 1,615.65 1,615.79 1,615.65 1,615.74 597.3K
15:24 1,615.74 1,615.74 1,615.44 1,615.52 618.1K
15:25 1,616.94 1,617.13 1,616.86 1,616.86 1,694.6K
15:26 1,616.77 1,616.81 1,616.68 1,616.81 3,908.6K
15:27 1,616.72 1,616.98 1,616.72 1,616.85 825.0K
15:28 1,616.59 1,618.54 1,616.59 1,618.54 4,218.6K
15:29 1,619.42 1,619.46 1,619.38 1,619.45 5,874.1K
15:30 1,619.53 1,620.01 1,619.40 1,619.40 4,697.8K
15:31 1,619.14 1,619.21 1,619.05 1,619.08 1,527.6K
15:32 1,618.95 1,619.23 1,618.91 1,619.23 3,628.7K
15:33 1,620.10 1,620.90 1,620.10 1,620.90 15,839.2K
15:34 1,620.89 1,620.89 1,620.50 1,620.64 3,460.4K
15:35 1,620.37 1,620.40 1,620.14 1,620.40 1,473.4K
15:36 1,620.02 1,620.41 1,619.89 1,620.37 3,004.1K
15:37 1,620.54 1,620.54 1,619.64 1,619.64 1,137.4K
15:38 1,620.67 1,620.76 1,619.83 1,619.83 2,341.4K
15:39 1,620.01 1,620.58 1,620.01 1,620.14 1,604.9K
15:40 1,619.73 1,619.86 1,619.24 1,619.24 3,334.9K
15:41 1,619.38 1,619.38 1,618.52 1,618.52 3,635.4K
15:42 1,619.06 1,619.15 1,618.84 1,618.84 1,502.6K
15:43 1,619.19 1,619.19 1,619.05 1,619.05 471.2K
15:44 1,618.84 1,619.55 1,618.84 1,619.42 1,128.2K
15:45 1,619.10 1,619.59 1,619.10 1,619.29 740.1K
15:46 1,619.10 1,619.75 1,619.10 1,619.66 597.0K
15:47 1,619.29 1,619.40 1,619.07 1,619.07 905.7K
15:48 1,619.27 1,619.75 1,619.27 1,619.54 5,345.0K
15:49 1,619.58 1,619.93 1,619.36 1,619.93 1,671.4K
15:50 1,619.40 1,619.89 1,619.10 1,619.10 1,230.1K
15:51 1,619.36 1,619.63 1,619.23 1,619.23 2,372.9K
15:52 1,619.58 1,619.58 1,619.49 1,619.57 1,399.2K
15:53 1,619.30 1,619.44 1,619.24 1,619.24 872.1K
15:54 1,619.09 1,619.49 1,619.09 1,619.49 780.1K
15:55 1,619.30 1,619.84 1,619.30 1,619.50 624.1K
15:56 1,619.57 1,620.05 1,619.57 1,620.05 874.0K
15:57 1,620.19 1,620.19 1,619.84 1,620.10 483.6K
15:58 1,619.84 1,620.37 1,619.84 1,620.24 606.9K
15:59 1,619.88 1,619.88 1,619.71 1,619.71 1,749.1K
16:00 1,619.80 1,619.80 1,619.41 1,619.57 1,670.2K
16:01 1,619.80 1,619.80 1,619.22 1,619.31 5,158.4K
16:02 1,619.70 1,620.59 1,619.70 1,620.59 4,552.8K
16:03 1,620.94 1,620.94 1,620.40 1,620.40 1,481.4K
16:04 1,620.05 1,620.45 1,620.05 1,620.32 566.2K
16:05 1,620.36 1,620.36 1,620.18 1,620.27 1,967.9K
16:06 1,620.27 1,620.76 1,620.27 1,620.76 1,049.7K
16:07 1,620.81 1,621.43 1,620.81 1,621.03 4,779.5K
16:08 1,620.71 1,620.71 1,620.23 1,620.31 742.3K
16:09 1,620.31 1,620.58 1,620.22 1,620.31 2,060.1K
16:10 1,620.40 1,621.11 1,620.40 1,621.11 823.2K
16:11 1,618.72 1,618.72 1,618.17 1,618.17 4,096.9K
16:12 1,618.29 1,619.21 1,618.29 1,619.21 412.2K
16:13 1,619.46 1,619.60 1,619.38 1,619.38 884.7K
16:14 1,619.02 1,619.07 1,618.90 1,619.07 1,233.2K
16:15 1,619.08 1,619.12 1,619.08 1,619.12 652.3K
16:16 1,619.34 1,619.56 1,619.29 1,619.29 1,556.2K
16:17 1,619.16 1,619.33 1,619.02 1,619.33 804.3K
16:18 1,619.20 1,619.55 1,619.16 1,619.16 3,043.5K
16:19 1,619.33 1,619.33 1,618.99 1,618.99 1,466.9K
16:20 1,619.11 1,620.75 1,619.11 1,620.40 487.1K
16:21 1,620.75 1,621.24 1,620.75 1,621.24 679.5K
16:22 1,620.92 1,621.36 1,620.92 1,621.14 2,490.4K
16:23 1,621.06 1,621.27 1,620.57 1,620.57 1,027.1K
16:24 1,620.41 1,621.85 1,620.41 1,621.01 10,023.8K
16:25 1,621.14 1,621.54 1,621.14 1,621.27 3,155.3K
16:26 1,621.14 1,621.31 1,620.17 1,620.17 3,235.5K
16:27 1,619.89 1,620.20 1,619.89 1,620.20 1,107.0K
16:28 1,620.71 1,621.14 1,620.71 1,621.14 1,354.0K
16:29 1,621.01 1,621.18 1,620.96 1,621.05 2,104.8K
16:30 1,620.78 1,621.40 1,620.78 1,621.27 2,856.0K
16:31 1,621.36 1,621.49 1,621.36 1,621.40 1,572.7K
16:32 1,621.40 1,621.40 1,621.31 1,621.40 1,078.8K
16:33 1,621.72 1,622.23 1,621.62 1,621.88 3,074.4K
16:34 1,621.14 1,621.14 1,620.45 1,620.45 1,041.5K
16:35 1,620.53 1,620.91 1,620.53 1,620.87 411.2K
16:36 1,620.70 1,621.06 1,620.70 1,621.06 796.9K
16:37 1,621.06 1,621.06 1,620.21 1,620.57 1,809.4K
16:38 1,620.73 1,620.88 1,620.48 1,620.88 1,743.3K
16:39 1,620.68 1,621.08 1,620.68 1,621.00 694.5K
16:40 1,620.35 1,621.17 1,620.35 1,621.17 828.4K
16:41 1,621.08 1,621.08 1,619.97 1,619.97 1,051.2K
16:42 1,620.45 1,620.81 1,620.45 1,620.81 525.7K
16:43 1,620.54 1,620.94 1,620.54 1,620.86 609.1K
16:44 1,620.46 1,621.62 1,620.46 1,621.43 2,606.9K
16:45 1,621.33 1,621.56 1,621.33 1,621.56 959.4K
16:46 1,621.29 1,621.69 1,621.29 1,621.33 1,791.4K
16:47 1,621.29 1,621.68 1,621.29 1,621.68 472.8K
16:48 1,621.55 1,621.86 1,621.55 1,621.69 1,732.6K
16:49 1,622.08 1,622.30 1,622.08 1,622.30 1,810.6K
16:50 1,622.30 1,622.43 1,622.12 1,622.12 4,169.0K
16:51 1,622.25 1,623.03 1,622.25 1,623.03 4,497.0K
16:52 1,622.32 1,622.95 1,622.32 1,622.87 2,273.4K
16:53 1,622.90 1,623.03 1,622.85 1,622.85 2,294.4K
16:54 1,622.02 1,622.19 1,621.93 1,622.02 1,660.4K
16:55 1,622.02 1,622.28 1,622.02 1,622.28 1,525.5K
16:56 1,622.06 1,622.44 1,622.06 1,622.44 681.0K
16:57 1,622.36 1,623.06 1,622.36 1,622.56 6,443.5K
16:58 1,623.07 1,623.41 1,623.07 1,623.41 7,778.4K
16:59 1,623.28 1,624.38 1,623.28 1,624.08 5,778.1K
17:00 1,623.99 1,624.38 1,623.99 1,624.12 4,523.3K
17:01 1,624.43 1,624.43 1,623.92 1,623.92 2,054.4K
17:02 1,624.18 1,624.18 1,623.58 1,623.58 1,621.8K
17:03 1,622.87 1,623.43 1,622.84 1,623.43 10,361.7K
17:04 1,623.35 1,623.35 1,622.82 1,623.16 5,819.5K
17:05 1,623.13 1,623.13 1,623.08 1,623.08 2,402.3K
17:06 1,623.17 1,623.33 1,623.17 1,623.33 1,019.2K
17:07 1,624.17 1,624.22 1,624.17 1,624.22 4,059.6K
17:08 1,624.94 1,625.24 1,624.94 1,625.15 4,381.7K
17:09 1,625.44 1,625.53 1,623.92 1,623.92 9,678.5K
17:10 1,623.44 1,623.91 1,623.44 1,623.91 2,047.8K
17:11 1,623.94 1,624.42 1,623.94 1,624.42 1,739.9K
17:12 1,624.54 1,624.54 1,622.40 1,622.49 568.4K
17:13 1,622.56 1,622.56 1,622.13 1,622.17 739.4K
17:14 1,622.26 1,622.35 1,621.95 1,621.95 4,945.6K
17:15 1,621.95 1,622.01 1,621.01 1,621.01 3,346.5K
17:16 1,621.46 1,621.81 1,621.31 1,621.31 5,026.6K
17:17 1,621.46 1,621.46 1,620.59 1,620.62 2,958.7K
17:18 1,621.09 1,621.12 1,620.20 1,620.20 2,196.0K
17:19 1,618.85 1,619.45 1,618.40 1,619.45 12,968.7K
17:20 1,619.70 1,620.76 1,618.85 1,620.76 15,441.8K
17:21 1,621.80 1,622.43 1,621.80 1,622.17 21,712.5K
17:22 1,621.92 1,622.00 1,621.91 1,621.91 1,182.4K
17:23 1,622.27 1,622.55 1,622.27 1,622.55 7,290.9K
17:24 1,622.80 1,622.80 1,620.38 1,621.09 22,894.5K
17:25 1,621.38 1,621.51 1,620.91 1,620.91 874.1K
17:26 1,621.15 1,621.69 1,621.15 1,621.69 858.9K
17:27 1,621.29 1,622.29 1,621.29 1,621.73 1,785.3K
17:28 1,621.81 1,622.11 1,621.69 1,622.11 746.0K
17:29 1,622.07 1,622.34 1,622.07 1,622.34 589.8K
17:30 1,622.20 1,622.47 1,622.15 1,622.47 1,639.1K
17:31 1,622.47 1,622.60 1,621.60 1,621.80 3,233.3K
17:32 1,622.27 1,623.78 1,622.27 1,623.69 871.6K
17:33 1,623.90 1,623.98 1,623.64 1,623.64 7,969.7K
17:34 1,624.34 1,625.12 1,624.34 1,624.95 5,659.4K
17:35 1,624.95 1,625.18 1,624.22 1,624.22 2,598.3K
17:36 1,624.34 1,624.51 1,623.97 1,623.97 5,789.9K
17:37 1,623.59 1,624.15 1,623.59 1,623.94 1,093.6K
17:38 1,623.80 1,623.80 1,622.83 1,622.83 680.9K
17:39 1,623.12 1,623.57 1,623.12 1,623.57 872.8K
17:40 1,623.34 1,623.48 1,622.99 1,622.99 1,649.4K
17:41 1,623.34 1,623.34 1,623.04 1,623.18 2,595.2K
17:42 1,622.99 1,623.27 1,622.99 1,623.27 1,076.7K
17:43 1,623.22 1,623.27 1,622.83 1,622.83 1,123.5K
17:44 1,623.13 1,623.27 1,623.04 1,623.18 2,307.9K
17:45 1,623.68 1,623.72 1,622.61 1,622.61 3,175.7K
17:46 1,623.35 1,623.35 1,623.22 1,623.22 1,070.9K
17:47 1,622.78 1,623.31 1,622.78 1,622.89 1,567.9K
17:48 1,623.31 1,623.81 1,623.31 1,623.46 7,365.1K
17:49 1,623.41 1,623.41 1,622.77 1,622.77 1,362.1K
17:50 1,623.03 1,623.11 1,622.89 1,623.11 641.1K
17:51 1,623.11 1,623.60 1,623.11 1,623.60 606.0K
17:52 1,623.81 1,623.81 1,623.28 1,623.28 2,082.4K
17:53 1,623.33 1,625.11 1,623.33 1,625.11 774.6K
17:54 1,625.25 1,625.25 1,625.11 1,625.16 1,304.0K
17:55 1,624.76 1,624.90 1,624.50 1,624.50 554.2K
17:56 1,624.59 1,624.68 1,624.55 1,624.55 903.4K
17:57 1,624.62 1,625.85 1,624.62 1,625.76 2,491.0K
17:58 1,626.07 1,626.20 1,626.03 1,626.20 931.8K
17:59 1,626.24 1,626.62 1,626.24 1,626.41 1,815.6K
18:00 1,626.62 1,627.29 1,626.54 1,627.29 7,658.1K
18:01 1,627.04 1,627.46 1,626.83 1,627.12 1,987.2K
18:02 1,627.37 1,627.46 1,627.19 1,627.19 1,399.2K
18:03 1,627.42 1,627.42 1,626.91 1,626.91 4,911.2K
18:04 1,626.82 1,626.82 1,624.30 1,624.30 3,274.6K
18:05 1,624.55 1,624.65 1,624.43 1,624.65 3,675.5K
18:06 1,624.82 1,624.82 1,624.52 1,624.65 1,530.3K
18:07 1,625.19 1,625.27 1,624.36 1,624.36 4,017.9K
18:08 1,624.62 1,624.66 1,624.60 1,624.60 1,409.7K
18:09 1,624.78 1,624.83 1,624.60 1,624.60 950.6K
18:10 1,624.26 1,624.95 1,624.26 1,624.74 5,890.3K
18:11 1,625.00 1,627.28 1,625.00 1,627.01 3,674.4K
18:12 1,625.50 1,625.50 1,625.41 1,625.45 713.8K
18:13 1,625.23 1,625.23 1,624.43 1,624.43 1,503.0K
18:14 1,624.68 1,624.90 1,624.68 1,624.81 585.3K
18:15 1,624.90 1,624.90 1,624.77 1,624.78 1,681.7K
18:16 1,624.90 1,624.90 1,623.89 1,624.19 6,875.6K
18:17 1,625.74 1,625.83 1,625.32 1,625.32 1,549.4K
18:18 1,625.67 1,625.67 1,625.16 1,625.16 7,987.4K
18:19 1,624.81 1,624.81 1,624.30 1,624.30 1,526.3K
18:20 1,624.25 1,624.75 1,624.25 1,624.75 1,964.2K
18:21 1,624.75 1,624.75 1,623.14 1,623.31 2,993.6K
18:22 1,623.14 1,623.23 1,622.89 1,622.89 1,504.3K
18:23 1,623.14 1,623.41 1,622.80 1,623.41 2,360.0K
18:24 1,623.14 1,623.14 1,622.89 1,623.06 1,581.5K
18:25 1,623.14 1,623.32 1,623.14 1,623.23 1,348.7K
18:26 1,623.23 1,623.49 1,623.23 1,623.49 810.1K
18:27 1,623.53 1,623.79 1,623.46 1,623.46 960.2K
18:28 1,623.46 1,626.19 1,623.46 1,626.19 822.0K
18:29 1,626.19 1,626.70 1,626.19 1,626.70 763.9K
18:30 1,626.70 1,626.92 1,626.70 1,626.92 989.3K
18:31 1,626.79 1,626.79 1,626.62 1,626.62 2,138.8K
18:32 1,626.71 1,626.84 1,626.71 1,626.71 1,283.5K
18:33 1,626.71 1,626.71 1,626.53 1,626.53 1,687.9K
18:34 1,626.62 1,626.66 1,626.36 1,626.36 2,143.9K
18:35 1,626.58 1,626.74 1,626.58 1,626.61 2,079.3K
18:36 1,626.53 1,626.67 1,626.53 1,626.67 483.5K
18:37 1,626.35 1,626.35 1,626.13 1,626.13 3,619.4K
18:38 1,626.22 1,626.22 1,625.46 1,625.46 2,152.1K
18:39 1,625.51 1,625.76 1,625.42 1,625.67 2,204.4K
18:40 1,625.76 1,625.76 1,625.76 1,625.76 350.0K
18:51 1,625.49 1,625.49 1,625.49 1,625.49 3,226.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음