MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ 러시아 연방 →
1,442.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,628.37 1,635.11 1,628.37 1,635.11 728.2K
09:51 1,635.56 1,635.74 1,635.56 1,635.62 878.0K
09:52 1,635.45 1,636.12 1,635.45 1,636.12 446.4K
09:53 1,635.99 1,635.99 1,634.96 1,634.96 134.0K
09:54 1,634.96 1,635.76 1,634.96 1,635.76 24.1K
09:55 1,635.93 1,635.93 1,635.43 1,635.43 555.6K
09:56 1,635.34 1,635.34 1,635.04 1,635.04 309.2K
09:57 1,635.04 1,635.97 1,635.04 1,635.97 338.0K
09:58 1,635.00 1,635.72 1,635.00 1,635.72 124.9K
09:59 1,635.72 1,636.78 1,635.72 1,636.74 343.0K
10:00 1,637.41 1,638.21 1,637.41 1,638.21 1,317.8K
10:01 1,637.99 1,637.99 1,636.53 1,636.53 4,463.1K
10:02 1,636.99 1,636.99 1,636.27 1,636.27 1,994.6K
10:03 1,636.40 1,636.40 1,635.49 1,635.49 518.2K
10:04 1,635.63 1,635.79 1,635.02 1,635.65 2,943.2K
10:05 1,635.65 1,635.65 1,635.23 1,635.23 728.4K
10:06 1,635.87 1,636.41 1,635.40 1,636.40 2,023.2K
10:07 1,636.25 1,636.25 1,635.99 1,635.99 223.4K
10:08 1,636.67 1,636.75 1,636.31 1,636.66 682.8K
10:09 1,637.42 1,637.42 1,637.03 1,637.08 1,218.2K
10:10 1,637.12 1,637.12 1,636.81 1,637.03 618.5K
10:11 1,637.03 1,637.03 1,636.31 1,636.31 355.8K
10:12 1,635.98 1,636.91 1,635.98 1,636.91 599.1K
10:13 1,636.91 1,636.91 1,636.60 1,636.60 128.8K
10:14 1,636.78 1,636.79 1,636.48 1,636.48 90.5K
10:15 1,636.36 1,636.70 1,636.27 1,636.70 707.1K
10:16 1,636.54 1,636.54 1,636.36 1,636.36 47.5K
10:17 1,636.36 1,636.36 1,635.75 1,635.94 100.0K
10:18 1,635.75 1,635.75 1,635.67 1,635.67 211.2K
10:19 1,635.76 1,635.76 1,635.51 1,635.51 90.2K
10:20 1,635.51 1,636.40 1,635.51 1,636.40 525.1K
10:21 1,636.09 1,636.14 1,635.93 1,635.93 381.5K
10:22 1,636.01 1,636.01 1,634.71 1,634.71 5,442.7K
10:23 1,634.12 1,634.34 1,633.74 1,634.34 2,632.9K
10:24 1,634.81 1,635.47 1,634.81 1,635.47 881.6K
10:25 1,636.09 1,637.20 1,636.09 1,637.20 2,289.3K
10:26 1,637.29 1,637.29 1,637.02 1,637.11 1,669.6K
10:27 1,636.84 1,636.84 1,636.32 1,636.68 2,136.7K
10:28 1,637.20 1,637.20 1,637.02 1,637.02 457.0K
10:29 1,636.76 1,637.29 1,636.76 1,637.29 179.5K
10:30 1,637.11 1,637.29 1,636.46 1,636.46 1,575.9K
10:31 1,637.02 1,637.33 1,637.02 1,637.02 819.4K
10:32 1,636.76 1,637.16 1,636.76 1,637.16 916.0K
10:33 1,637.16 1,637.16 1,636.60 1,636.78 194.9K
10:34 1,636.65 1,636.65 1,636.46 1,636.46 194.8K
10:35 1,636.59 1,637.02 1,636.35 1,637.02 1,350.2K
10:36 1,637.20 1,637.33 1,637.20 1,637.33 177.7K
10:37 1,637.20 1,637.20 1,636.35 1,636.35 1,308.7K
10:38 1,636.00 1,636.28 1,635.61 1,636.28 164.7K
10:39 1,636.19 1,636.19 1,635.89 1,635.89 514.9K
10:40 1,635.89 1,636.02 1,635.89 1,635.89 18.9K
10:41 1,635.99 1,635.99 1,635.57 1,635.81 443.7K
10:42 1,635.72 1,636.37 1,635.72 1,636.37 62.6K
10:43 1,636.37 1,636.37 1,635.95 1,635.95 51.0K
10:44 1,635.95 1,636.29 1,635.95 1,636.29 17.1K
10:45 1,636.12 1,636.51 1,636.12 1,636.51 1,217.5K
10:46 1,636.51 1,636.63 1,636.51 1,636.63 864.8K
10:47 1,636.76 1,637.40 1,636.76 1,637.39 477.2K
10:48 1,637.48 1,637.52 1,636.72 1,636.72 155.2K
10:49 1,636.81 1,637.73 1,636.81 1,637.73 851.4K
10:50 1,637.73 1,638.08 1,637.73 1,637.82 55.9K
10:51 1,638.08 1,638.08 1,637.82 1,637.82 50.9K
10:52 1,637.82 1,637.90 1,637.77 1,637.77 615.4K
10:53 1,637.86 1,638.04 1,637.77 1,638.04 86.8K
10:54 1,637.87 1,637.87 1,637.73 1,637.73 86.1K
10:55 1,637.55 1,637.55 1,637.22 1,637.40 1,759.0K
10:56 1,637.40 1,637.62 1,637.40 1,637.48 72.1K
10:57 1,636.98 1,637.32 1,636.90 1,637.32 780.7K
10:58 1,637.45 1,637.87 1,637.45 1,637.55 517.4K
10:59 1,637.55 1,638.24 1,637.55 1,638.06 1,051.1K
11:00 1,637.97 1,638.07 1,637.48 1,637.48 521.3K
11:01 1,637.48 1,637.48 1,637.05 1,637.05 196.9K
11:02 1,637.05 1,637.48 1,637.05 1,637.40 191.6K
11:03 1,637.22 1,637.48 1,637.22 1,637.48 618.1K
11:04 1,637.48 1,637.61 1,637.40 1,637.40 536.4K
11:05 1,637.48 1,637.52 1,637.48 1,637.52 202.7K
11:06 1,637.57 1,637.70 1,637.39 1,637.39 487.9K
11:07 1,637.39 1,637.39 1,636.97 1,636.97 214.5K
11:08 1,636.97 1,637.19 1,636.97 1,637.06 76.1K
11:09 1,637.03 1,637.03 1,636.61 1,636.89 730.0K
11:10 1,636.89 1,636.98 1,636.89 1,636.89 427.9K
11:11 1,636.89 1,636.89 1,636.72 1,636.72 63.4K
11:12 1,636.89 1,637.10 1,636.89 1,636.96 457.2K
11:13 1,637.05 1,637.10 1,636.54 1,636.85 407.7K
11:14 1,636.85 1,637.05 1,636.72 1,637.05 142.0K
11:15 1,637.81 1,637.81 1,637.81 1,637.81 80.6K
11:16 1,637.73 1,637.86 1,637.73 1,637.81 21.9K
11:17 1,637.94 1,637.94 1,637.48 1,637.81 55.3K
11:18 1,637.94 1,637.94 1,637.85 1,637.85 402.4K
11:19 1,637.72 1,637.91 1,637.72 1,637.88 1,581.1K
11:20 1,637.49 1,638.24 1,637.49 1,638.24 1,440.2K
11:21 1,637.98 1,638.87 1,637.98 1,638.66 2,902.1K
11:22 1,639.34 1,639.34 1,638.79 1,638.97 3,759.2K
11:23 1,639.12 1,639.12 1,638.36 1,638.36 699.2K
11:24 1,638.70 1,639.20 1,638.70 1,639.20 1,624.0K
11:25 1,639.06 1,639.15 1,639.06 1,639.15 498.0K
11:26 1,639.57 1,639.92 1,639.57 1,639.57 98.2K
11:27 1,639.66 1,639.66 1,639.41 1,639.45 123.7K
11:28 1,639.45 1,639.45 1,639.01 1,639.01 164.2K
11:29 1,638.93 1,639.02 1,638.51 1,639.02 1,488.6K
11:30 1,638.69 1,639.69 1,638.69 1,639.69 1,014.7K
11:31 1,639.77 1,639.86 1,639.77 1,639.86 1,054.9K
11:32 1,639.27 1,639.52 1,639.27 1,639.52 73.4K
11:33 1,639.52 1,639.52 1,639.11 1,639.11 720.7K
11:34 1,638.35 1,638.77 1,636.14 1,636.14 11,753.3K
11:35 1,635.62 1,636.05 1,635.62 1,635.93 954.1K
11:36 1,635.78 1,636.10 1,635.78 1,636.03 1,382.8K
11:37 1,636.03 1,637.05 1,635.98 1,635.98 1,714.4K
11:38 1,636.51 1,636.51 1,636.26 1,636.26 1,064.8K
11:39 1,636.00 1,636.49 1,636.00 1,636.35 216.8K
11:40 1,636.35 1,636.35 1,636.00 1,636.09 2,338.2K
11:41 1,636.09 1,636.35 1,636.09 1,636.35 897.0K
11:42 1,636.35 1,636.98 1,636.14 1,636.98 68.3K
11:43 1,636.94 1,637.03 1,636.80 1,637.03 39.6K
11:44 1,636.90 1,637.03 1,636.89 1,636.89 231.1K
11:45 1,637.02 1,637.11 1,636.94 1,636.94 426.9K
11:46 1,636.86 1,636.94 1,636.72 1,636.72 295.3K
11:47 1,637.52 1,637.79 1,637.52 1,637.79 1,499.0K
11:48 1,637.61 1,638.09 1,637.61 1,638.09 366.2K
11:49 1,638.22 1,638.44 1,638.22 1,638.31 71.2K
11:50 1,638.44 1,638.44 1,638.44 1,638.44 179.0K
11:51 1,638.31 1,638.31 1,637.33 1,637.42 88.1K
11:52 1,637.42 1,637.42 1,636.74 1,636.74 2,990.9K
11:53 1,636.83 1,636.96 1,636.74 1,636.74 539.5K
11:54 1,636.58 1,636.63 1,636.28 1,636.28 584.2K
11:55 1,636.15 1,637.04 1,636.15 1,636.82 214.4K
11:56 1,636.82 1,637.04 1,636.82 1,636.82 142.7K
11:57 1,637.04 1,637.04 1,636.91 1,636.91 115.1K
11:58 1,636.82 1,637.04 1,636.82 1,637.04 141.9K
11:59 1,636.28 1,636.45 1,636.23 1,636.37 529.8K
12:00 1,636.37 1,636.99 1,636.37 1,636.82 511.4K
12:01 1,636.74 1,636.83 1,636.41 1,636.41 473.7K
12:02 1,636.41 1,636.83 1,636.41 1,636.54 91.2K
12:03 1,636.63 1,636.73 1,636.49 1,636.73 159.5K
12:04 1,636.91 1,637.63 1,636.91 1,637.38 822.5K
12:05 1,637.38 1,637.38 1,637.20 1,637.20 64.1K
12:06 1,635.94 1,635.94 1,635.52 1,635.61 5,929.0K
12:07 1,635.61 1,635.61 1,635.27 1,635.27 332.7K
12:08 1,635.69 1,635.69 1,635.47 1,635.52 160.9K
12:09 1,635.52 1,635.56 1,635.52 1,635.56 251.1K
12:10 1,635.61 1,635.70 1,635.56 1,635.56 347.3K
12:11 1,635.47 1,635.61 1,635.47 1,635.61 120.7K
12:12 1,635.61 1,635.70 1,635.44 1,635.44 23.7K
12:13 1,635.44 1,635.47 1,634.80 1,634.93 911.6K
12:14 1,634.88 1,635.01 1,634.80 1,635.01 285.6K
12:15 1,634.87 1,635.19 1,634.87 1,635.19 27.4K
12:16 1,635.19 1,635.27 1,634.96 1,634.96 147.0K
12:17 1,635.06 1,635.11 1,634.46 1,634.46 327.5K
12:18 1,634.37 1,634.51 1,633.93 1,633.93 576.9K
12:19 1,633.85 1,634.14 1,633.85 1,634.10 283.5K
12:20 1,634.09 1,634.18 1,634.09 1,634.18 34.6K
12:21 1,634.00 1,634.00 1,633.60 1,633.69 2,410.3K
12:22 1,633.69 1,633.69 1,633.53 1,633.61 77.3K
12:23 1,633.19 1,633.19 1,632.67 1,632.67 4,347.1K
12:24 1,632.63 1,632.63 1,631.99 1,631.99 283.6K
12:25 1,631.45 1,631.45 1,631.36 1,631.36 968.7K
12:26 1,631.31 1,631.44 1,631.27 1,631.44 196.2K
12:27 1,631.61 1,631.61 1,630.68 1,631.10 681.6K
12:28 1,631.19 1,631.19 1,630.72 1,630.72 431.3K
12:29 1,630.72 1,630.80 1,630.60 1,630.60 872.0K
12:30 1,631.03 1,631.03 1,630.85 1,631.02 45.3K
12:31 1,631.11 1,631.36 1,631.06 1,631.36 881.6K
12:32 1,631.79 1,631.79 1,631.79 1,631.79 80.5K
12:33 1,631.79 1,631.79 1,631.29 1,631.62 870.4K
12:34 1,631.54 1,631.54 1,630.92 1,630.92 2,852.6K
12:35 1,630.92 1,631.01 1,630.76 1,630.76 184.6K
12:36 1,631.01 1,631.01 1,630.85 1,630.85 141.9K
12:37 1,631.01 1,631.01 1,630.85 1,630.85 151.6K
12:38 1,630.55 1,630.67 1,630.37 1,630.67 492.5K
12:39 1,630.67 1,630.75 1,630.58 1,630.58 2,433.6K
12:40 1,630.49 1,630.49 1,630.17 1,630.17 813.8K
12:41 1,629.95 1,629.95 1,629.69 1,629.69 445.0K
12:42 1,629.87 1,629.87 1,629.30 1,629.30 324.3K
12:43 1,629.22 1,629.22 1,628.73 1,628.73 489.7K
12:44 1,628.73 1,628.82 1,628.60 1,628.82 65.6K
12:45 1,628.55 1,628.80 1,628.42 1,628.42 195.0K
12:46 1,628.55 1,629.04 1,628.55 1,628.78 1,847.7K
12:47 1,628.87 1,629.53 1,628.87 1,629.37 6,116.3K
12:48 1,629.37 1,630.03 1,629.37 1,629.76 355.2K
12:49 1,629.95 1,630.29 1,629.95 1,630.24 71.0K
12:50 1,629.86 1,630.16 1,629.86 1,630.15 212.0K
12:51 1,629.93 1,629.93 1,629.40 1,629.40 222.3K
12:52 1,629.40 1,629.58 1,629.40 1,629.58 584.9K
12:53 1,629.66 1,629.66 1,629.31 1,629.49 424.3K
12:54 1,629.49 1,629.49 1,629.14 1,629.23 81.3K
12:55 1,629.58 1,629.58 1,629.39 1,629.39 378.2K
12:56 1,629.18 1,629.31 1,629.09 1,629.09 761.2K
12:57 1,629.17 1,629.22 1,629.04 1,629.22 484.3K
12:58 1,629.04 1,629.60 1,629.04 1,629.60 1,029.6K
12:59 1,629.60 1,629.60 1,629.52 1,629.52 99.2K
13:00 1,629.52 1,630.62 1,629.39 1,630.62 922.5K
13:01 1,630.85 1,630.85 1,630.20 1,630.28 436.0K
13:02 1,630.28 1,630.46 1,629.37 1,630.21 1,825.3K
13:03 1,630.51 1,630.51 1,629.93 1,630.02 753.2K
13:04 1,629.43 1,630.03 1,629.43 1,630.03 120.0K
13:05 1,629.85 1,630.16 1,629.71 1,629.71 38.4K
13:06 1,629.89 1,630.24 1,629.89 1,630.16 60.0K
13:07 1,629.98 1,629.98 1,629.73 1,629.89 428.3K
13:08 1,629.89 1,629.93 1,629.84 1,629.93 774.2K
13:09 1,629.88 1,629.92 1,629.50 1,629.50 1,184.9K
13:10 1,629.84 1,629.88 1,629.54 1,629.88 677.9K
13:11 1,629.63 1,629.64 1,629.63 1,629.64 1,455.2K
13:12 1,629.55 1,630.75 1,629.55 1,630.75 578.4K
13:13 1,630.75 1,630.75 1,630.65 1,630.65 125.3K
13:14 1,630.65 1,630.74 1,630.65 1,630.74 151.4K
13:15 1,630.43 1,630.43 1,629.92 1,630.34 529.6K
13:16 1,630.51 1,630.66 1,630.39 1,630.66 251.6K
13:17 1,630.14 1,630.51 1,630.14 1,630.51 705.2K
13:18 1,630.51 1,630.51 1,630.26 1,630.26 203.7K
13:19 1,630.51 1,631.02 1,630.51 1,631.02 1,100.0K
13:20 1,631.21 1,631.30 1,630.95 1,630.95 2,554.6K
13:21 1,631.17 1,631.42 1,631.17 1,631.42 598.5K
13:22 1,631.11 1,631.34 1,631.11 1,631.34 179.5K
13:23 1,631.34 1,631.34 1,630.76 1,630.76 839.1K
13:24 1,631.02 1,631.02 1,630.76 1,631.02 222.0K
13:25 1,631.02 1,631.04 1,630.54 1,631.04 3,917.9K
13:26 1,630.91 1,631.31 1,630.91 1,631.22 375.0K
13:27 1,631.04 1,631.39 1,631.04 1,631.39 818.1K
13:28 1,631.39 1,631.39 1,631.26 1,631.26 139.8K
13:29 1,631.26 1,631.26 1,630.67 1,630.67 70.9K
13:30 1,630.67 1,631.25 1,630.45 1,631.25 218.9K
13:31 1,631.59 1,631.89 1,631.59 1,631.84 4,875.5K
13:32 1,631.98 1,631.98 1,631.80 1,631.89 69.9K
13:33 1,631.98 1,632.12 1,631.89 1,632.12 221.8K
13:34 1,631.87 1,631.87 1,631.65 1,631.65 187.1K
13:35 1,631.73 1,631.78 1,631.65 1,631.78 214.5K
13:36 1,631.94 1,631.94 1,631.77 1,631.85 237.9K
13:37 1,631.84 1,632.37 1,631.84 1,632.28 387.8K
13:38 1,632.10 1,632.24 1,632.01 1,632.24 147.1K
13:39 1,632.05 1,632.14 1,631.64 1,632.14 79.0K
13:40 1,631.59 1,632.14 1,631.59 1,632.06 216.3K
13:41 1,631.93 1,631.98 1,631.84 1,631.84 637.7K
13:42 1,631.57 1,631.83 1,631.57 1,631.83 294.6K
13:43 1,631.74 1,631.84 1,631.74 1,631.84 180.8K
13:44 1,631.84 1,631.84 1,631.75 1,631.84 190.4K
13:45 1,631.84 1,631.93 1,631.84 1,631.93 28.8K
13:46 1,631.93 1,631.93 1,631.93 1,631.93 4.0K
13:47 1,631.89 1,631.89 1,631.00 1,631.00 4,794.8K
13:48 1,631.14 1,631.14 1,629.97 1,629.97 2,299.8K
13:49 1,629.72 1,629.72 1,629.35 1,629.35 1,981.0K
13:50 1,629.60 1,629.85 1,629.44 1,629.85 805.0K
13:51 1,630.04 1,630.04 1,629.90 1,629.90 367.7K
13:52 1,629.90 1,629.90 1,629.90 1,629.90 0.7K
13:53 1,630.04 1,630.04 1,629.90 1,629.90 162.0K
13:54 1,629.77 1,629.77 1,629.17 1,629.17 425.1K
13:55 1,629.42 1,629.94 1,629.42 1,629.76 1,208.1K
13:56 1,629.76 1,629.76 1,629.25 1,629.39 245.5K
13:57 1,629.39 1,629.51 1,629.39 1,629.51 29.5K
13:58 1,629.74 1,631.28 1,629.74 1,631.10 4,873.8K
13:59 1,631.10 1,631.19 1,630.54 1,630.54 3,125.1K
14:00 1,630.63 1,630.63 1,630.37 1,630.47 620.9K
14:01 1,630.38 1,630.38 1,628.59 1,628.59 28.0K
14:02 1,628.59 1,628.59 1,628.46 1,628.46 15.3K
14:03 1,627.79 1,628.78 1,627.79 1,628.69 842.2K
14:04 1,628.69 1,628.69 1,627.88 1,627.88 197.3K
14:05 1,627.88 1,628.65 1,627.88 1,628.61 233.7K
14:06 1,628.36 1,628.78 1,628.26 1,628.26 888.5K
14:07 1,628.18 1,629.33 1,628.18 1,629.33 1,922.2K
14:08 1,629.33 1,629.33 1,629.07 1,629.07 134.2K
14:09 1,628.85 1,628.99 1,628.32 1,628.32 391.9K
14:10 1,628.41 1,628.41 1,628.23 1,628.37 191.2K
14:11 1,628.37 1,628.37 1,628.03 1,628.32 241.1K
14:12 1,628.32 1,628.32 1,628.15 1,628.15 75.6K
14:13 1,628.06 1,628.31 1,627.96 1,628.13 108.8K
14:14 1,628.40 1,628.40 1,628.07 1,628.07 34.3K
14:15 1,628.07 1,628.40 1,628.07 1,628.40 71.5K
14:16 1,628.31 1,628.53 1,628.31 1,628.53 935.2K
14:17 1,628.53 1,628.53 1,628.40 1,628.40 306.0K
14:18 1,628.40 1,628.40 1,628.40 1,628.40 25.0K
14:19 1,627.98 1,628.28 1,627.98 1,628.28 140.8K
14:20 1,628.28 1,628.53 1,628.28 1,628.53 46.9K
14:21 1,628.45 1,628.70 1,628.25 1,628.25 2,202.6K
14:22 1,628.01 1,628.14 1,628.01 1,628.14 3,062.6K
14:23 1,628.39 1,628.58 1,628.39 1,628.58 72.6K
14:24 1,628.58 1,628.58 1,628.35 1,628.35 28.7K
14:25 1,628.44 1,628.58 1,628.39 1,628.39 102.4K
14:26 1,628.48 1,628.83 1,628.48 1,628.83 402.2K
14:27 1,628.83 1,628.83 1,628.58 1,628.58 23.9K
14:28 1,628.39 1,628.44 1,628.36 1,628.36 84.3K
14:29 1,628.36 1,628.36 1,627.91 1,627.91 26.5K
14:30 1,627.63 1,627.65 1,627.47 1,627.65 807.0K
14:31 1,627.65 1,627.65 1,627.33 1,627.65 8,590.9K
14:32 1,627.56 1,627.77 1,627.56 1,627.77 34.9K
14:33 1,627.43 1,627.85 1,627.43 1,627.85 23.8K
14:34 1,627.98 1,628.07 1,627.80 1,627.80 68.8K
14:35 1,627.80 1,627.98 1,627.80 1,627.89 76.0K
14:36 1,627.56 1,627.56 1,627.52 1,627.52 108.4K
14:37 1,627.65 1,627.65 1,626.98 1,626.98 8,759.7K
14:38 1,627.25 1,627.58 1,627.12 1,627.12 38.1K
14:39 1,626.95 1,627.20 1,626.95 1,627.20 145.9K
14:40 1,627.20 1,627.33 1,627.11 1,627.33 108.4K
14:41 1,627.28 1,627.37 1,627.28 1,627.28 439.3K
14:42 1,627.20 1,627.20 1,627.10 1,627.20 832.9K
14:43 1,627.20 1,627.20 1,626.90 1,626.90 57.5K
14:44 1,626.90 1,626.90 1,626.90 1,626.90 12.2K
14:45 1,626.98 1,626.98 1,626.85 1,626.93 89.6K
14:46 1,626.93 1,626.93 1,626.64 1,626.64 117.3K
14:47 1,626.47 1,626.77 1,626.47 1,626.77 170.4K
14:48 1,626.64 1,626.85 1,626.39 1,626.61 2,405.6K
14:49 1,626.94 1,626.94 1,626.70 1,626.70 2,295.0K
14:50 1,626.52 1,627.12 1,626.52 1,627.12 7,270.1K
14:51 1,626.98 1,627.12 1,626.98 1,627.12 1,325.7K
14:52 1,627.12 1,627.12 1,626.98 1,626.98 2.9K
14:53 1,626.98 1,626.98 1,626.56 1,626.56 358.8K
14:54 1,626.43 1,626.68 1,626.43 1,626.68 62.3K
14:55 1,626.43 1,626.68 1,626.43 1,626.68 75.8K
14:56 1,626.42 1,626.60 1,626.15 1,626.60 4,868.6K
14:57 1,626.60 1,626.82 1,626.60 1,626.82 269.0K
14:58 1,626.72 1,626.72 1,626.59 1,626.59 735.3K
14:59 1,626.59 1,626.72 1,626.59 1,626.72 10.1K
15:00 1,626.68 1,626.81 1,626.68 1,626.81 720.7K
15:01 1,626.81 1,626.81 1,626.37 1,626.37 1,675.9K
15:02 1,626.37 1,626.73 1,626.37 1,626.48 230.0K
15:03 1,626.73 1,626.83 1,626.50 1,626.83 340.8K
15:04 1,627.13 1,627.13 1,626.43 1,626.60 2,517.4K
15:05 1,627.78 1,627.78 1,627.78 1,627.78 11.9K
15:06 1,627.87 1,627.87 1,627.10 1,627.52 3,307.5K
15:07 1,627.58 1,627.58 1,627.43 1,627.57 1,498.6K
15:08 1,627.57 1,628.08 1,627.44 1,628.08 53.5K
15:09 1,628.08 1,628.22 1,627.68 1,628.22 2,964.0K
15:10 1,628.62 1,628.62 1,628.27 1,628.27 508.5K
15:11 1,628.27 1,628.80 1,628.27 1,628.80 37.3K
15:12 1,628.71 1,628.72 1,628.27 1,628.72 312.9K
15:13 1,628.46 1,628.46 1,626.68 1,626.68 57.5K
15:14 1,626.68 1,627.38 1,626.68 1,627.25 3,424.4K
15:15 1,627.25 1,627.47 1,627.25 1,627.47 153.7K
15:16 1,627.47 1,627.47 1,627.47 1,627.47 124.7K
15:17 1,627.47 1,627.47 1,627.30 1,627.30 131.3K
15:18 1,627.25 1,627.25 1,627.17 1,627.25 76.3K
15:19 1,627.29 1,627.38 1,627.25 1,627.38 257.6K
15:20 1,627.29 1,627.29 1,626.96 1,627.29 197.2K
15:21 1,627.29 1,627.38 1,627.29 1,627.29 93.1K
15:22 1,627.29 1,627.29 1,626.89 1,626.98 940.9K
15:23 1,626.89 1,626.89 1,625.54 1,625.92 2,146.0K
15:24 1,625.78 1,625.78 1,625.75 1,625.75 497.1K
15:25 1,625.75 1,625.75 1,625.50 1,625.50 161.4K
15:26 1,625.50 1,625.75 1,625.50 1,625.66 174.6K
15:27 1,625.83 1,625.92 1,625.83 1,625.83 190.1K
15:28 1,625.83 1,625.83 1,623.92 1,623.92 4,274.8K
15:29 1,623.75 1,623.84 1,623.08 1,623.08 2,583.8K
15:30 1,622.99 1,623.26 1,622.99 1,623.26 213.1K
15:31 1,623.04 1,623.09 1,623.00 1,623.00 2,511.4K
15:32 1,623.08 1,623.50 1,622.99 1,623.36 1,388.4K
15:33 1,623.50 1,623.50 1,623.14 1,623.14 1,549.0K
15:34 1,623.13 1,623.36 1,623.13 1,623.18 476.6K
15:35 1,623.02 1,624.87 1,622.69 1,624.87 1,770.6K
15:36 1,625.00 1,625.24 1,624.76 1,625.24 2,645.0K
15:37 1,625.94 1,626.27 1,625.94 1,626.27 1,762.4K
15:38 1,626.27 1,626.27 1,625.59 1,625.59 259.1K
15:39 1,625.46 1,625.59 1,625.46 1,625.59 577.6K
15:40 1,625.59 1,625.59 1,625.32 1,625.32 21.4K
15:41 1,625.32 1,625.32 1,624.67 1,624.67 101.9K
15:42 1,624.92 1,625.41 1,624.92 1,625.41 246.5K
15:43 1,625.41 1,625.41 1,625.32 1,625.32 108.8K
15:44 1,625.57 1,625.66 1,625.56 1,625.56 888.0K
15:45 1,625.56 1,625.56 1,624.74 1,625.07 8.6K
15:46 1,624.66 1,625.56 1,624.66 1,625.56 16.5K
15:47 1,625.56 1,625.81 1,625.56 1,625.81 10.9K
15:48 1,625.73 1,625.98 1,625.73 1,625.98 62.3K
15:49 1,625.98 1,625.98 1,625.89 1,625.89 69.2K
15:50 1,625.89 1,625.89 1,625.89 1,625.89 88.1K
15:51 1,625.28 1,625.68 1,625.19 1,625.49 1,848.6K
15:52 1,625.49 1,625.73 1,625.49 1,625.72 491.6K
15:53 1,625.72 1,625.72 1,625.50 1,625.50 4.2K
15:54 1,625.50 1,625.58 1,625.50 1,625.50 43.3K
15:55 1,624.53 1,624.53 1,624.14 1,624.22 1,191.6K
15:56 1,624.22 1,624.30 1,624.22 1,624.30 229.9K
15:57 1,624.30 1,624.57 1,624.30 1,624.57 82.2K
15:58 1,624.17 1,624.17 1,624.17 1,624.17 1,682.5K
15:59 1,624.57 1,624.57 1,624.56 1,624.56 262.5K
16:00 1,624.56 1,624.65 1,624.56 1,624.56 122.8K
16:01 1,624.52 1,624.57 1,624.32 1,624.57 70.9K
16:02 1,624.44 1,624.57 1,624.18 1,624.40 93.4K
16:03 1,624.32 1,624.32 1,624.02 1,624.02 646.6K
16:04 1,623.01 1,623.01 1,622.45 1,622.45 1,403.5K
16:05 1,622.45 1,622.58 1,622.45 1,622.58 117.6K
16:06 1,622.58 1,623.17 1,622.58 1,623.17 1,052.6K
16:07 1,623.08 1,623.17 1,623.08 1,623.17 432.3K
16:08 1,623.08 1,623.08 1,623.08 1,623.08 48.7K
16:09 1,623.08 1,623.83 1,623.08 1,623.83 537.1K
16:10 1,625.52 1,625.68 1,624.81 1,624.81 5,459.3K
16:11 1,624.81 1,624.90 1,624.81 1,624.90 761.9K
16:12 1,624.49 1,624.98 1,624.25 1,624.25 246.2K
16:13 1,624.65 1,624.65 1,623.29 1,623.29 181.4K
16:14 1,623.55 1,623.55 1,622.91 1,622.91 102.7K
16:15 1,622.83 1,623.09 1,622.75 1,623.09 419.9K
16:16 1,623.09 1,623.09 1,622.75 1,622.75 196.2K
16:17 1,623.00 1,623.00 1,622.87 1,622.88 204.2K
16:18 1,622.88 1,623.22 1,622.88 1,622.88 116.2K
16:19 1,622.88 1,622.88 1,622.79 1,622.79 40.3K
16:20 1,622.88 1,622.88 1,622.72 1,622.72 111.5K
16:21 1,622.72 1,623.22 1,622.72 1,623.22 488.5K
16:22 1,623.22 1,623.39 1,623.22 1,623.39 135.8K
16:23 1,623.39 1,623.39 1,622.63 1,622.63 286.7K
16:24 1,622.88 1,622.97 1,622.88 1,622.97 32.8K
16:25 1,622.70 1,622.70 1,622.19 1,622.19 114.8K
16:26 1,622.33 1,622.42 1,622.33 1,622.42 17.9K
16:27 1,622.19 1,622.58 1,622.19 1,622.58 194.8K
16:28 1,622.33 1,622.46 1,622.33 1,622.46 117.1K
16:29 1,622.19 1,622.97 1,622.19 1,622.97 596.5K
16:30 1,622.97 1,623.06 1,622.79 1,623.06 83.6K
16:31 1,623.06 1,623.06 1,622.74 1,622.88 274.6K
16:32 1,622.88 1,623.09 1,622.77 1,622.77 385.5K
16:33 1,622.51 1,622.64 1,622.51 1,622.64 20.3K
16:34 1,622.64 1,622.64 1,622.33 1,622.33 73.2K
16:35 1,622.46 1,622.46 1,622.37 1,622.46 48.1K
16:36 1,622.37 1,622.37 1,622.15 1,622.28 236.4K
16:37 1,622.24 1,622.51 1,622.24 1,622.24 90.3K
16:38 1,622.37 1,622.76 1,622.37 1,622.59 1,452.7K
16:39 1,622.51 1,622.51 1,622.24 1,622.51 1,005.7K
16:40 1,622.32 1,622.41 1,622.27 1,622.27 1,861.5K
16:41 1,622.18 1,622.60 1,622.18 1,622.60 14.3K
16:42 1,622.60 1,624.46 1,622.60 1,624.32 497.3K
16:43 1,624.32 1,624.32 1,624.32 1,624.32 28.3K
16:44 1,623.92 1,624.41 1,623.92 1,624.41 2,546.8K
16:45 1,624.41 1,624.57 1,624.31 1,624.31 652.8K
16:46 1,624.31 1,624.31 1,624.31 1,624.31 125.4K
16:47 1,624.40 1,624.48 1,624.05 1,624.05 413.7K
16:48 1,624.32 1,624.50 1,624.32 1,624.48 231.6K
16:49 1,624.61 1,624.95 1,624.61 1,624.95 26.4K
16:50 1,624.95 1,624.95 1,624.65 1,624.65 90.5K
16:51 1,624.60 1,624.78 1,624.48 1,624.52 117.7K
16:52 1,624.52 1,624.52 1,624.52 1,624.52 101.5K
16:53 1,624.52 1,624.52 1,624.17 1,624.17 348.9K
16:54 1,624.17 1,624.52 1,622.59 1,622.59 5,870.3K
16:55 1,622.50 1,622.50 1,622.41 1,622.49 643.3K
16:56 1,622.33 1,622.33 1,621.91 1,621.91 602.0K
16:57 1,621.91 1,622.25 1,621.82 1,622.25 255.2K
16:58 1,622.25 1,622.25 1,622.16 1,622.16 333.2K
16:59 1,622.16 1,622.49 1,622.16 1,622.49 121.7K
17:00 1,622.44 1,622.44 1,622.24 1,622.41 43.2K
17:01 1,622.41 1,622.41 1,622.28 1,622.28 372.2K
17:02 1,622.28 1,622.33 1,622.19 1,622.19 170.7K
17:03 1,622.33 1,622.33 1,621.97 1,621.97 3,188.1K
17:04 1,622.15 1,622.15 1,621.84 1,621.84 181.6K
17:05 1,621.84 1,621.97 1,621.70 1,621.97 1,598.2K
17:06 1,621.97 1,622.15 1,621.70 1,621.88 3,445.1K
17:07 1,622.05 1,622.45 1,622.05 1,622.45 1,423.4K
17:08 1,622.45 1,622.45 1,622.05 1,622.05 18.6K
17:09 1,622.05 1,622.23 1,622.05 1,622.15 58.0K
17:10 1,622.23 1,622.23 1,621.92 1,621.92 189.6K
17:11 1,621.92 1,621.92 1,621.60 1,621.60 402.5K
17:12 1,621.60 1,621.87 1,621.47 1,621.87 102.8K
17:13 1,621.95 1,621.95 1,621.95 1,621.95 86.5K
17:14 1,621.44 1,621.44 1,619.71 1,619.71 3,176.9K
17:15 1,619.97 1,619.97 1,619.62 1,619.62 133.5K
17:16 1,619.87 1,619.87 1,619.74 1,619.74 125.5K
17:17 1,619.74 1,620.07 1,619.64 1,620.07 108.5K
17:18 1,620.41 1,620.76 1,620.41 1,620.76 48.3K
17:19 1,620.76 1,620.76 1,618.40 1,618.49 143.6K
17:20 1,619.59 1,620.00 1,619.59 1,620.00 38.3K
17:21 1,620.00 1,620.00 1,619.20 1,619.54 285.2K
17:22 1,619.54 1,619.54 1,619.45 1,619.45 124.4K
17:23 1,619.45 1,619.54 1,619.45 1,619.54 39.5K
17:24 1,619.54 1,619.54 1,619.54 1,619.54 38.3K
17:25 1,619.45 1,619.45 1,619.18 1,619.18 349.2K
17:26 1,619.27 1,619.27 1,618.34 1,618.39 855.7K
17:27 1,618.89 1,618.89 1,618.59 1,618.59 186.7K
17:28 1,618.92 1,619.01 1,618.92 1,619.01 231.7K
17:29 1,619.14 1,619.14 1,619.14 1,619.14 66.8K
17:30 1,619.32 1,619.32 1,619.19 1,619.19 64.9K
17:31 1,618.77 1,618.90 1,618.77 1,618.81 132.8K
17:32 1,619.23 1,619.32 1,619.14 1,619.14 146.4K
17:33 1,619.22 1,619.47 1,619.22 1,619.47 132.8K
17:34 1,619.57 1,619.57 1,619.57 1,619.57 371.5K
17:35 1,619.57 1,619.57 1,619.35 1,619.57 58.6K
17:36 1,619.57 1,619.57 1,619.27 1,619.31 168.9K
17:37 1,619.26 1,619.26 1,618.51 1,618.89 11,459.3K
17:38 1,618.75 1,619.07 1,618.75 1,619.07 305.2K
17:39 1,619.15 1,619.15 1,618.84 1,618.98 150.5K
17:40 1,618.89 1,618.89 1,618.08 1,618.08 1,341.5K
17:41 1,617.92 1,618.30 1,617.92 1,618.30 1,072.2K
17:42 1,618.39 1,618.56 1,618.39 1,618.39 78.2K
17:43 1,618.48 1,618.48 1,618.25 1,618.39 128.9K
17:44 1,618.55 1,618.55 1,618.34 1,618.34 249.4K
17:45 1,618.34 1,618.34 1,616.55 1,616.55 1,479.7K
17:46 1,616.77 1,616.77 1,616.77 1,616.77 225.7K
17:47 1,616.77 1,616.77 1,616.77 1,616.77 11.8K
17:48 1,616.95 1,616.95 1,616.74 1,616.83 341.9K
17:49 1,616.83 1,616.83 1,616.61 1,616.61 27.3K
17:50 1,616.61 1,616.94 1,616.61 1,616.94 93.6K
17:51 1,617.20 1,617.63 1,617.20 1,617.63 112.5K
17:52 1,617.63 1,617.72 1,617.59 1,617.59 34.8K
17:53 1,617.54 1,617.54 1,617.04 1,617.04 66.0K
17:54 1,617.22 1,617.69 1,617.22 1,617.47 144.1K
17:55 1,617.60 1,617.60 1,617.52 1,617.60 340.8K
17:56 1,617.51 1,617.64 1,617.47 1,617.64 11.3K
17:57 1,617.60 1,617.68 1,617.51 1,617.68 103.1K
17:58 1,617.72 1,617.72 1,617.47 1,617.47 104.9K
17:59 1,617.47 1,617.72 1,617.47 1,617.47 127.9K
18:00 1,617.51 1,617.51 1,617.38 1,617.38 101.6K
18:01 1,617.38 1,617.44 1,617.30 1,617.44 83.1K
18:02 1,617.21 1,617.30 1,617.21 1,617.21 65.2K
18:03 1,617.21 1,617.44 1,617.21 1,617.44 221.9K
18:04 1,617.30 1,617.43 1,617.21 1,617.43 118.3K
18:05 1,617.38 1,617.71 1,617.21 1,617.71 517.4K
18:06 1,617.71 1,617.71 1,617.21 1,617.34 71.7K
18:07 1,617.30 1,617.47 1,617.30 1,617.47 57.7K
18:08 1,617.72 1,617.72 1,617.64 1,617.64 380.9K
18:09 1,617.77 1,618.02 1,617.77 1,617.77 40.4K
18:10 1,617.64 1,617.94 1,617.64 1,617.85 68.5K
18:11 1,617.97 1,617.97 1,617.97 1,617.97 90.5K
18:12 1,618.19 1,618.35 1,618.05 1,618.35 125.7K
18:13 1,618.13 1,618.27 1,618.13 1,618.13 703.3K
18:14 1,618.22 1,618.61 1,618.22 1,618.52 426.0K
18:15 1,618.38 1,619.11 1,618.22 1,619.11 393.4K
18:16 1,619.11 1,619.11 1,618.89 1,619.02 2,569.0K
18:17 1,619.10 1,619.10 1,618.97 1,619.10 277.2K
18:18 1,619.35 1,619.35 1,619.11 1,619.11 701.7K
18:19 1,619.11 1,619.28 1,619.11 1,619.28 446.7K
18:20 1,619.19 1,619.28 1,619.19 1,619.28 405.1K
18:21 1,619.28 1,619.53 1,619.20 1,619.36 1,223.3K
18:22 1,618.95 1,619.37 1,618.95 1,619.37 424.5K
18:23 1,619.03 1,619.12 1,618.94 1,619.12 10,707.8K
18:24 1,618.94 1,618.94 1,618.86 1,618.86 92.6K
18:25 1,618.94 1,618.95 1,618.86 1,618.95 63.5K
18:26 1,618.95 1,619.03 1,618.95 1,619.03 59.9K
18:27 1,619.12 1,619.12 1,618.90 1,618.90 122.1K
18:28 1,619.12 1,619.12 1,618.94 1,618.94 236.7K
18:29 1,618.90 1,619.03 1,618.90 1,619.03 243.2K
18:30 1,619.19 1,619.19 1,619.03 1,619.03 447.3K
18:31 1,618.85 1,618.85 1,618.81 1,618.81 109.2K
18:32 1,618.81 1,619.19 1,618.81 1,619.19 357.3K
18:33 1,619.19 1,619.28 1,619.10 1,619.10 169.7K
18:34 1,619.10 1,619.10 1,618.97 1,619.10 210.1K
18:35 1,619.10 1,619.89 1,619.10 1,619.89 8,225.6K
18:36 1,619.32 1,619.45 1,619.32 1,619.45 108.1K
18:37 1,619.03 1,619.70 1,619.03 1,619.07 1,156.5K
18:38 1,618.90 1,619.79 1,618.90 1,619.63 143.3K
18:39 1,618.87 1,619.67 1,618.87 1,619.67 936.9K
18:40 1,619.67 1,619.67 1,619.67 1,619.67 327.3K
18:51 1,619.60 1,619.60 1,619.60 1,619.60 3,063.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음