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 1,591.48 1,592.83 1,591.48 1,592.83 8.8K
09:51 1,605.84 1,605.84 1,605.09 1,605.09 866.7K
09:52 1,605.00 1,606.21 1,605.00 1,606.21 552.2K
09:53 1,606.21 1,606.21 1,605.23 1,605.45 110.5K
09:54 1,605.45 1,605.45 1,605.45 1,605.45 106.4K
09:55 1,605.45 1,605.45 1,605.28 1,605.28 60.3K
09:56 1,605.37 1,605.64 1,605.37 1,605.64 2,149.6K
09:57 1,605.88 1,605.97 1,605.84 1,605.84 219.2K
09:58 1,605.84 1,605.97 1,605.75 1,605.97 75.9K
09:59 1,605.97 1,606.06 1,605.97 1,606.06 33.2K
10:00 1,606.82 1,606.82 1,604.65 1,604.65 282.7K
10:01 1,604.70 1,605.13 1,604.70 1,605.13 218.9K
10:02 1,606.99 1,611.16 1,606.99 1,611.16 1,781.7K
10:03 1,611.16 1,612.09 1,611.16 1,611.93 951.1K
10:04 1,612.30 1,612.79 1,612.30 1,612.73 3,219.7K
10:05 1,612.82 1,612.95 1,610.68 1,610.81 1,158.8K
10:06 1,610.73 1,610.73 1,609.99 1,610.57 1,897.4K
10:07 1,610.23 1,610.23 1,609.53 1,609.53 319.3K
10:08 1,609.53 1,609.79 1,608.90 1,609.79 2,019.7K
10:09 1,609.79 1,609.79 1,609.02 1,609.02 108.7K
10:10 1,608.86 1,609.38 1,608.86 1,609.38 591.2K
10:11 1,607.86 1,607.86 1,604.83 1,606.26 864.3K
10:12 1,606.46 1,606.46 1,603.85 1,604.01 1,212.7K
10:13 1,603.67 1,603.76 1,603.37 1,603.63 1,195.8K
10:14 1,603.54 1,605.05 1,603.54 1,605.05 1,653.1K
10:15 1,605.05 1,605.05 1,603.10 1,603.10 5,982.0K
10:16 1,602.97 1,602.97 1,601.74 1,601.74 290.5K
10:17 1,601.61 1,603.38 1,601.61 1,603.38 2,662.1K
10:18 1,603.47 1,603.47 1,603.17 1,603.17 621.4K
10:19 1,603.17 1,604.68 1,603.17 1,604.68 118.5K
10:20 1,604.59 1,604.73 1,604.46 1,604.59 461.7K
10:21 1,604.84 1,605.01 1,604.84 1,604.93 609.9K
10:22 1,604.97 1,605.14 1,604.97 1,605.14 380.3K
10:23 1,605.23 1,605.23 1,604.60 1,604.60 42.8K
10:24 1,604.60 1,604.88 1,604.57 1,604.88 2,032.0K
10:25 1,604.88 1,604.88 1,603.88 1,603.88 3,672.3K
10:26 1,603.78 1,603.96 1,603.78 1,603.96 1,131.5K
10:27 1,603.95 1,603.95 1,603.78 1,603.78 340.6K
10:28 1,605.30 1,605.39 1,605.30 1,605.39 3,238.4K
10:29 1,605.39 1,605.52 1,605.39 1,605.52 2,469.6K
10:30 1,605.43 1,605.43 1,604.63 1,604.63 3,018.3K
10:31 1,604.60 1,604.60 1,604.05 1,604.05 1,202.4K
10:32 1,604.72 1,605.58 1,604.72 1,605.58 1,947.5K
10:33 1,605.49 1,606.45 1,605.38 1,605.38 2,002.6K
10:34 1,606.14 1,606.14 1,604.85 1,604.85 872.0K
10:35 1,605.02 1,605.02 1,604.72 1,604.72 222.2K
10:36 1,604.72 1,604.72 1,603.30 1,603.43 9,810.5K
10:37 1,603.60 1,603.69 1,603.60 1,603.69 1,389.8K
10:38 1,603.47 1,603.47 1,601.11 1,601.11 1,123.5K
10:39 1,601.28 1,601.33 1,600.86 1,600.86 172.4K
10:40 1,601.16 1,602.76 1,600.91 1,602.67 268.7K
10:41 1,602.67 1,602.85 1,602.63 1,602.76 352.0K
10:42 1,602.68 1,602.68 1,602.17 1,602.17 3,970.8K
10:43 1,602.17 1,602.82 1,602.17 1,602.82 47.6K
10:44 1,602.82 1,602.82 1,602.47 1,602.47 16.0K
10:45 1,602.74 1,602.74 1,602.35 1,602.35 394.5K
10:46 1,599.73 1,600.39 1,599.73 1,600.39 2,536.1K
10:47 1,600.55 1,600.55 1,600.44 1,600.44 5,864.2K
10:48 1,601.20 1,601.20 1,600.86 1,601.00 190.4K
10:49 1,601.11 1,601.17 1,601.08 1,601.17 96.8K
10:50 1,601.17 1,601.25 1,601.12 1,601.12 30.9K
10:51 1,601.25 1,601.34 1,601.04 1,601.04 259.6K
10:52 1,601.04 1,601.04 1,598.00 1,598.31 894.3K
10:53 1,598.01 1,598.01 1,597.75 1,597.75 650.5K
10:54 1,597.58 1,598.31 1,597.33 1,598.31 953.1K
10:55 1,597.81 1,597.97 1,597.50 1,597.50 428.2K
10:56 1,597.84 1,600.11 1,597.59 1,600.11 52.0K
10:57 1,600.11 1,600.28 1,599.95 1,600.20 587.7K
10:58 1,599.78 1,599.91 1,599.78 1,599.78 314.5K
10:59 1,599.69 1,600.20 1,599.69 1,600.20 100.0K
11:00 1,600.20 1,600.20 1,599.77 1,599.77 405.9K
11:01 1,599.77 1,599.94 1,599.52 1,599.52 481.4K
11:02 1,599.60 1,599.60 1,597.32 1,597.32 1,393.5K
11:03 1,597.32 1,597.41 1,597.16 1,597.30 308.1K
11:04 1,597.05 1,597.21 1,597.05 1,597.05 339.9K
11:05 1,597.21 1,600.07 1,597.21 1,600.07 1,164.4K
11:06 1,599.77 1,600.02 1,599.77 1,600.02 1,295.8K
11:07 1,599.69 1,600.01 1,599.69 1,600.01 273.8K
11:08 1,600.01 1,600.01 1,599.68 1,599.86 76.5K
11:09 1,599.78 1,599.91 1,599.78 1,599.91 29.7K
11:10 1,599.91 1,599.99 1,599.66 1,599.66 508.0K
11:11 1,599.74 1,600.11 1,599.44 1,599.44 982.6K
11:12 1,599.57 1,599.57 1,597.72 1,598.06 16,897.5K
11:13 1,597.72 1,597.72 1,597.17 1,597.34 284.6K
11:14 1,596.41 1,596.88 1,596.41 1,596.88 9,060.9K
11:15 1,596.71 1,596.71 1,596.63 1,596.63 372.2K
11:16 1,596.47 1,596.47 1,596.29 1,596.29 1,788.3K
11:17 1,596.13 1,596.13 1,595.73 1,595.99 1,001.3K
11:18 1,596.13 1,596.55 1,595.99 1,595.99 1,092.7K
11:19 1,596.13 1,597.89 1,596.13 1,597.76 7,380.9K
11:20 1,597.81 1,597.89 1,597.73 1,597.73 3,056.6K
11:21 1,596.42 1,596.42 1,594.81 1,594.94 10,900.5K
11:22 1,594.13 1,594.13 1,593.19 1,593.19 19,909.2K
11:23 1,593.86 1,593.86 1,593.27 1,593.27 1,155.2K
11:24 1,593.95 1,594.76 1,593.24 1,593.24 727.5K
11:25 1,593.33 1,593.49 1,593.07 1,593.07 971.1K
11:26 1,593.07 1,593.07 1,592.02 1,592.02 1,664.7K
11:27 1,592.44 1,593.37 1,592.44 1,592.70 8,829.4K
11:28 1,592.87 1,592.87 1,592.62 1,592.70 866.7K
11:29 1,592.83 1,593.36 1,592.61 1,593.36 1,084.2K
11:30 1,593.50 1,593.50 1,590.98 1,590.98 420.5K
11:31 1,591.06 1,591.36 1,591.06 1,591.36 641.4K
11:32 1,591.41 1,591.41 1,590.34 1,590.34 6,460.7K
11:33 1,592.23 1,593.00 1,592.23 1,592.58 1,778.8K
11:34 1,592.25 1,592.25 1,592.20 1,592.20 1,328.6K
11:35 1,592.42 1,593.17 1,592.42 1,592.75 1,938.4K
11:36 1,593.00 1,593.08 1,592.74 1,593.00 541.4K
11:37 1,593.25 1,593.76 1,592.91 1,593.76 1,692.8K
11:38 1,593.76 1,593.93 1,593.66 1,593.93 837.4K
11:39 1,593.75 1,593.93 1,593.75 1,593.93 1,018.4K
11:40 1,594.10 1,594.10 1,594.02 1,594.10 561.8K
11:41 1,595.28 1,595.99 1,595.28 1,595.99 3,915.7K
11:42 1,596.12 1,596.28 1,595.70 1,596.03 5,551.1K
11:43 1,595.95 1,596.28 1,595.95 1,596.12 585.4K
11:44 1,595.87 1,595.87 1,595.78 1,595.87 2,361.5K
11:45 1,595.65 1,595.65 1,594.14 1,594.14 3,003.0K
11:46 1,593.96 1,594.29 1,593.57 1,594.04 242.7K
11:47 1,594.83 1,595.39 1,594.83 1,595.39 552.2K
11:48 1,594.51 1,594.97 1,594.51 1,594.97 578.9K
11:49 1,595.44 1,595.44 1,595.13 1,595.13 465.4K
11:50 1,595.27 1,595.70 1,595.27 1,595.70 1,348.1K
11:51 1,596.12 1,596.57 1,596.04 1,596.57 1,636.2K
11:52 1,596.22 1,596.48 1,596.22 1,596.35 910.6K
11:53 1,596.23 1,596.27 1,595.39 1,595.69 1,795.1K
11:54 1,595.60 1,595.60 1,595.60 1,595.60 638.6K
11:55 1,595.26 1,595.69 1,593.42 1,595.69 359.8K
11:56 1,595.69 1,596.02 1,595.47 1,596.02 1,266.0K
11:57 1,596.19 1,597.55 1,596.19 1,597.28 7,696.2K
11:58 1,596.58 1,597.80 1,596.58 1,597.80 7,324.1K
11:59 1,597.43 1,599.25 1,597.43 1,599.25 10,498.9K
12:00 1,599.35 1,599.93 1,599.35 1,599.61 3,273.9K
12:01 1,599.85 1,600.21 1,599.85 1,599.99 2,021.0K
12:02 1,600.21 1,600.21 1,599.48 1,599.53 1,989.3K
12:03 1,599.70 1,599.78 1,599.62 1,599.78 1,907.0K
12:04 1,599.88 1,599.88 1,597.66 1,597.66 771.4K
12:05 1,597.80 1,597.97 1,597.54 1,597.54 787.4K
12:06 1,597.54 1,597.97 1,597.54 1,597.97 410.9K
12:07 1,598.05 1,598.30 1,597.11 1,597.11 7,794.1K
12:08 1,596.89 1,597.76 1,596.89 1,597.76 10,881.5K
12:09 1,597.90 1,599.02 1,597.90 1,599.02 708.6K
12:10 1,599.11 1,599.11 1,598.85 1,598.85 1,596.6K
12:11 1,599.19 1,599.19 1,598.21 1,598.21 1,596.5K
12:12 1,598.55 1,599.06 1,598.55 1,598.85 1,225.1K
12:13 1,598.59 1,598.85 1,598.59 1,598.60 1,173.1K
12:14 1,598.72 1,598.72 1,597.73 1,597.73 2,301.4K
12:15 1,597.65 1,598.50 1,597.65 1,598.50 2,750.9K
12:16 1,598.97 1,599.18 1,598.97 1,599.18 960.4K
12:17 1,599.31 1,599.50 1,599.06 1,599.50 3,026.6K
12:18 1,599.36 1,599.66 1,599.06 1,599.58 4,718.4K
12:19 1,599.53 1,599.53 1,598.76 1,598.89 1,059.7K
12:20 1,598.94 1,599.43 1,598.94 1,599.43 282.3K
12:21 1,599.43 1,599.50 1,598.95 1,598.95 1,422.3K
12:22 1,599.40 1,599.40 1,598.51 1,598.51 1,421.7K
12:23 1,598.17 1,598.17 1,598.17 1,598.17 1,290.9K
12:24 1,598.30 1,598.30 1,597.67 1,597.93 1,124.4K
12:25 1,598.01 1,598.01 1,597.88 1,597.96 168.1K
12:26 1,597.96 1,597.96 1,597.58 1,597.58 1,795.5K
12:27 1,597.63 1,597.63 1,597.60 1,597.60 810.3K
12:28 1,597.43 1,597.59 1,597.34 1,597.34 333.5K
12:29 1,597.06 1,597.06 1,596.79 1,596.79 2,604.8K
12:30 1,596.66 1,596.66 1,596.32 1,596.32 577.5K
12:31 1,596.32 1,596.49 1,596.32 1,596.49 267.7K
12:32 1,596.54 1,596.54 1,596.28 1,596.28 284.6K
12:33 1,596.45 1,596.70 1,596.45 1,596.53 1,710.5K
12:34 1,596.41 1,596.41 1,595.81 1,595.94 1,212.1K
12:35 1,596.02 1,596.02 1,595.77 1,595.94 499.4K
12:36 1,596.07 1,596.29 1,596.07 1,596.29 352.1K
12:37 1,596.32 1,596.46 1,596.28 1,596.28 235.0K
12:38 1,596.07 1,596.20 1,596.07 1,596.15 224.1K
12:39 1,596.02 1,596.28 1,596.02 1,596.11 193.0K
12:40 1,596.19 1,596.28 1,596.19 1,596.28 887.6K
12:41 1,596.95 1,597.22 1,596.78 1,596.92 605.6K
12:42 1,596.92 1,597.34 1,596.92 1,597.25 218.6K
12:43 1,596.94 1,597.08 1,596.94 1,596.99 569.8K
12:44 1,597.09 1,597.72 1,597.09 1,597.72 709.6K
12:45 1,597.81 1,598.36 1,597.81 1,598.36 177.5K
12:46 1,598.36 1,598.78 1,598.36 1,598.70 762.3K
12:47 1,598.35 1,598.70 1,598.35 1,598.44 311.4K
12:48 1,598.36 1,598.36 1,597.77 1,598.02 636.8K
12:49 1,598.02 1,598.15 1,597.89 1,597.89 740.4K
12:50 1,597.56 1,597.73 1,597.43 1,597.56 291.6K
12:51 1,597.43 1,597.43 1,596.84 1,596.84 750.8K
12:52 1,596.83 1,596.83 1,596.27 1,596.27 906.2K
12:53 1,596.07 1,596.54 1,596.07 1,596.54 647.0K
12:54 1,596.87 1,596.87 1,596.87 1,596.87 866.7K
12:55 1,596.87 1,596.96 1,596.87 1,596.96 117.7K
12:56 1,596.96 1,597.26 1,596.91 1,596.91 639.6K
12:57 1,596.87 1,597.46 1,596.61 1,597.46 1,048.2K
12:58 1,597.59 1,597.63 1,597.33 1,597.63 498.9K
12:59 1,597.49 1,597.49 1,597.11 1,597.20 1,755.8K
13:00 1,597.07 1,597.07 1,596.48 1,596.48 485.2K
13:01 1,596.99 1,597.24 1,596.99 1,597.08 273.6K
13:02 1,597.59 1,597.59 1,597.59 1,597.59 205.5K
13:03 1,597.50 1,598.96 1,597.50 1,598.68 292.0K
13:04 1,598.98 1,598.98 1,598.47 1,598.47 184.8K
13:05 1,598.47 1,598.47 1,598.10 1,598.10 255.9K
13:06 1,598.06 1,598.06 1,597.97 1,597.97 260.8K
13:07 1,597.84 1,597.97 1,597.84 1,597.97 241.1K
13:08 1,597.80 1,597.88 1,597.80 1,597.88 221.7K
13:09 1,597.97 1,597.97 1,596.95 1,596.95 2,448.1K
13:10 1,596.95 1,597.20 1,596.95 1,597.20 256.0K
13:11 1,597.29 1,597.87 1,597.29 1,597.62 936.6K
13:12 1,598.14 1,598.47 1,598.04 1,598.47 202.8K
13:13 1,598.72 1,598.94 1,598.72 1,598.94 1,342.4K
13:14 1,599.16 1,599.33 1,598.64 1,599.33 169.9K
13:15 1,599.33 1,599.33 1,598.99 1,599.33 439.9K
13:16 1,599.06 1,599.33 1,599.06 1,599.24 162.1K
13:17 1,599.11 1,599.28 1,598.77 1,598.77 481.0K
13:18 1,599.19 1,599.65 1,598.89 1,599.65 555.2K
13:19 1,599.57 1,599.57 1,599.33 1,599.33 732.8K
13:20 1,599.08 1,599.33 1,599.08 1,599.33 450.5K
13:21 1,599.17 1,599.17 1,599.08 1,599.08 135.3K
13:22 1,598.94 1,599.03 1,598.94 1,599.03 136.2K
13:23 1,599.03 1,599.03 1,598.94 1,598.94 398.7K
13:24 1,599.03 1,599.28 1,599.03 1,599.28 122.7K
13:25 1,599.28 1,599.70 1,599.15 1,599.70 277.9K
13:26 1,599.70 1,599.70 1,599.36 1,599.36 293.4K
13:27 1,599.54 1,600.54 1,599.54 1,600.20 1,893.0K
13:28 1,600.20 1,600.20 1,599.90 1,599.90 247.3K
13:29 1,599.90 1,600.37 1,599.90 1,600.37 268.5K
13:30 1,600.19 1,600.29 1,600.07 1,600.07 410.6K
13:31 1,600.32 1,600.57 1,600.07 1,600.24 543.8K
13:32 1,600.54 1,600.82 1,600.02 1,600.82 1,229.6K
13:33 1,600.57 1,600.74 1,600.57 1,600.66 187.8K
13:34 1,600.66 1,601.16 1,600.66 1,601.16 316.5K
13:35 1,600.82 1,600.82 1,600.68 1,600.82 978.1K
13:36 1,600.98 1,601.08 1,600.91 1,600.91 537.2K
13:37 1,601.70 1,601.70 1,601.15 1,601.29 1,414.9K
13:38 1,602.62 1,602.62 1,602.62 1,602.62 10,761.9K
13:39 1,602.88 1,603.13 1,602.72 1,602.72 2,261.6K
13:40 1,603.05 1,603.22 1,603.05 1,603.13 2,071.8K
13:41 1,603.31 1,603.31 1,602.03 1,602.03 2,437.1K
13:42 1,601.95 1,601.95 1,600.78 1,600.95 2,262.2K
13:43 1,600.95 1,601.47 1,600.95 1,601.34 552.5K
13:44 1,601.56 1,601.68 1,601.44 1,601.44 645.5K
13:45 1,601.61 1,601.61 1,600.76 1,600.76 1,980.0K
13:46 1,600.89 1,600.89 1,599.51 1,599.51 890.1K
13:47 1,600.06 1,600.42 1,600.06 1,600.42 1,447.4K
13:48 1,600.29 1,600.29 1,599.99 1,600.26 375.1K
13:49 1,600.46 1,600.46 1,599.82 1,599.82 646.5K
13:50 1,600.00 1,600.55 1,600.00 1,600.55 395.5K
13:51 1,600.46 1,601.23 1,600.46 1,600.98 170.4K
13:52 1,600.98 1,601.93 1,600.98 1,601.93 201.7K
13:53 1,601.93 1,602.09 1,601.93 1,602.00 250.7K
13:54 1,602.13 1,602.13 1,601.82 1,602.00 604.9K
13:55 1,601.74 1,601.91 1,601.74 1,601.83 458.7K
13:56 1,601.83 1,602.00 1,601.82 1,601.82 121.6K
13:57 1,600.42 1,600.49 1,600.14 1,600.49 831.3K
13:58 1,600.62 1,601.25 1,600.62 1,600.87 482.2K
13:59 1,601.39 1,601.39 1,601.12 1,601.39 132.6K
14:00 1,601.52 1,601.99 1,601.52 1,601.99 416.8K
14:01 1,602.08 1,602.41 1,601.66 1,601.88 1,289.7K
14:02 1,602.19 1,602.19 1,601.77 1,601.77 271.0K
14:03 1,601.64 1,602.33 1,601.64 1,602.33 142.6K
14:04 1,602.33 1,602.33 1,601.93 1,602.33 129.3K
14:05 1,601.73 1,601.73 1,600.96 1,601.09 592.7K
14:06 1,601.09 1,601.30 1,601.01 1,601.30 1,111.0K
14:07 1,601.43 1,601.89 1,601.43 1,601.89 201.2K
14:08 1,601.89 1,601.89 1,601.42 1,601.69 172.4K
14:09 1,601.99 1,602.08 1,601.38 1,601.38 641.4K
14:10 1,601.35 1,601.35 1,600.92 1,601.01 284.6K
14:11 1,601.05 1,601.36 1,601.05 1,601.36 212.6K
14:12 1,601.36 1,601.36 1,600.98 1,601.23 151.6K
14:13 1,601.06 1,601.06 1,600.97 1,601.06 170.5K
14:14 1,601.14 1,601.14 1,600.64 1,600.64 136.1K
14:15 1,600.80 1,600.80 1,600.59 1,600.59 188.9K
14:16 1,601.14 1,601.19 1,600.80 1,601.19 230.6K
14:17 1,601.11 1,601.38 1,601.11 1,601.38 182.7K
14:18 1,601.16 1,601.87 1,600.49 1,600.49 453.6K
14:19 1,600.49 1,600.49 1,600.36 1,600.36 324.7K
14:20 1,600.22 1,600.39 1,600.22 1,600.39 253.3K
14:21 1,600.56 1,600.64 1,600.56 1,600.64 487.6K
14:22 1,600.16 1,600.47 1,600.16 1,600.47 1,565.5K
14:23 1,600.47 1,600.75 1,600.02 1,600.75 1,456.6K
14:24 1,600.88 1,601.45 1,600.88 1,601.45 187.0K
14:25 1,601.45 1,601.45 1,601.45 1,601.45 130.4K
14:26 1,601.53 1,601.53 1,601.36 1,601.36 1,370.3K
14:27 1,601.36 1,601.36 1,600.33 1,600.33 1,709.1K
14:28 1,600.08 1,600.08 1,598.91 1,598.91 1,608.8K
14:29 1,598.91 1,599.52 1,598.91 1,599.31 245.1K
14:30 1,599.74 1,599.74 1,599.14 1,599.27 255.5K
14:31 1,599.15 1,599.53 1,599.15 1,599.53 163.1K
14:32 1,599.40 1,599.66 1,599.40 1,599.40 143.4K
14:33 1,599.40 1,599.66 1,598.80 1,598.80 270.9K
14:34 1,598.88 1,599.30 1,598.88 1,599.08 1,364.2K
14:35 1,599.21 1,599.46 1,599.21 1,599.46 388.8K
14:36 1,599.38 1,599.55 1,599.38 1,599.55 162.1K
14:37 1,599.55 1,599.63 1,598.87 1,598.87 157.1K
14:38 1,598.71 1,598.92 1,598.71 1,598.92 225.7K
14:39 1,598.92 1,598.92 1,598.43 1,598.43 1,578.8K
14:40 1,598.27 1,598.43 1,598.27 1,598.43 511.6K
14:41 1,598.94 1,600.07 1,598.94 1,600.07 2,846.3K
14:42 1,599.87 1,600.42 1,599.87 1,600.29 299.1K
14:43 1,600.07 1,600.07 1,599.77 1,599.86 413.8K
14:44 1,600.39 1,600.78 1,600.39 1,600.64 2,962.7K
14:45 1,600.59 1,600.59 1,600.24 1,600.33 1,931.0K
14:46 1,600.36 1,600.49 1,600.11 1,600.11 357.6K
14:47 1,600.24 1,600.24 1,600.06 1,600.06 339.9K
14:48 1,599.89 1,599.98 1,599.89 1,599.94 272.0K
14:49 1,599.94 1,601.45 1,599.94 1,601.11 290.9K
14:50 1,601.28 1,601.41 1,601.24 1,601.33 165.6K
14:51 1,600.82 1,600.99 1,600.82 1,600.99 1,674.4K
14:52 1,600.31 1,600.52 1,600.31 1,600.40 388.0K
14:53 1,600.40 1,601.16 1,600.26 1,601.16 188.4K
14:54 1,600.91 1,600.98 1,600.82 1,600.94 441.0K
14:55 1,600.91 1,600.99 1,600.91 1,600.99 331.9K
14:56 1,601.12 1,601.21 1,601.12 1,601.12 126.2K
14:57 1,601.12 1,601.29 1,601.12 1,601.21 224.6K
14:58 1,601.29 1,601.71 1,601.29 1,601.41 157.7K
14:59 1,601.63 1,601.68 1,601.49 1,601.68 135.1K
15:00 1,601.68 1,601.68 1,601.68 1,601.68 182.5K
15:01 1,601.68 1,602.09 1,601.68 1,602.09 135.6K
15:02 1,601.93 1,601.93 1,600.24 1,600.24 173.9K
15:03 1,600.24 1,600.41 1,600.24 1,600.41 156.1K
15:04 1,600.41 1,600.41 1,600.33 1,600.41 172.0K
15:05 1,599.90 1,599.90 1,599.57 1,599.57 1,908.4K
15:06 1,599.48 1,599.65 1,599.21 1,599.57 909.2K
15:07 1,598.82 1,598.82 1,598.68 1,598.68 3,694.5K
15:08 1,598.82 1,598.89 1,598.73 1,598.73 987.4K
15:09 1,598.90 1,599.69 1,598.90 1,598.90 2,171.4K
15:10 1,598.50 1,598.59 1,598.15 1,598.15 2,303.8K
15:11 1,597.65 1,597.81 1,597.65 1,597.81 1,032.1K
15:12 1,597.81 1,599.00 1,597.81 1,598.91 345.5K
15:13 1,598.75 1,599.25 1,598.75 1,599.25 281.5K
15:14 1,599.08 1,599.08 1,596.89 1,596.89 594.8K
15:15 1,595.51 1,595.51 1,595.04 1,595.42 20,162.0K
15:16 1,595.42 1,595.59 1,595.42 1,595.51 797.2K
15:17 1,596.57 1,596.57 1,595.84 1,595.84 4,332.6K
15:18 1,595.97 1,596.99 1,595.97 1,596.99 562.3K
15:19 1,597.33 1,597.77 1,597.33 1,597.60 1,983.6K
15:20 1,597.43 1,598.35 1,597.43 1,598.35 1,291.7K
15:21 1,598.18 1,598.36 1,598.01 1,598.36 2,925.4K
15:22 1,598.22 1,598.31 1,597.80 1,597.80 185.4K
15:23 1,597.80 1,597.80 1,597.71 1,597.71 118.7K
15:24 1,597.71 1,597.71 1,597.71 1,597.71 201.7K
15:25 1,597.96 1,597.96 1,597.57 1,597.57 340.2K
15:26 1,597.57 1,597.57 1,597.45 1,597.45 147.3K
15:27 1,597.45 1,597.58 1,596.96 1,596.96 828.0K
15:28 1,597.05 1,597.42 1,597.05 1,597.26 200.4K
15:29 1,597.26 1,597.55 1,597.26 1,597.55 150.6K
15:30 1,597.68 1,597.68 1,596.42 1,596.69 1,054.1K
15:31 1,595.97 1,596.36 1,595.71 1,596.36 538.1K
15:32 1,596.36 1,597.17 1,596.36 1,597.17 137.8K
15:33 1,597.03 1,597.17 1,597.03 1,597.17 175.5K
15:34 1,597.30 1,597.47 1,597.30 1,597.30 1,142.0K
15:35 1,597.30 1,597.38 1,597.30 1,597.38 124.8K
15:36 1,596.85 1,597.47 1,596.85 1,597.47 838.9K
15:37 1,597.22 1,597.47 1,596.77 1,596.77 139.4K
15:38 1,597.63 1,597.96 1,597.52 1,597.96 548.0K
15:39 1,598.09 1,598.57 1,598.09 1,598.34 188.3K
15:40 1,598.09 1,598.09 1,598.05 1,598.05 170.8K
15:41 1,598.08 1,598.62 1,598.08 1,598.58 3,765.0K
15:42 1,598.66 1,599.35 1,598.66 1,599.35 1,607.9K
15:43 1,599.17 1,599.44 1,599.11 1,599.44 1,044.2K
15:44 1,599.57 1,599.57 1,598.89 1,599.33 178.9K
15:45 1,599.33 1,599.58 1,599.33 1,599.45 122.9K
15:46 1,600.17 1,600.17 1,599.66 1,599.91 319.6K
15:47 1,599.64 1,599.66 1,599.64 1,599.66 152.5K
15:48 1,599.88 1,600.08 1,599.66 1,599.66 397.0K
15:49 1,599.75 1,599.75 1,599.61 1,599.74 181.3K
15:50 1,599.57 1,599.57 1,599.32 1,599.57 264.7K
15:51 1,599.71 1,599.79 1,599.39 1,599.39 549.4K
15:52 1,599.34 1,599.34 1,599.19 1,599.31 811.6K
15:53 1,599.87 1,599.87 1,599.32 1,599.41 120.5K
15:54 1,599.48 1,599.48 1,599.40 1,599.40 390.2K
15:55 1,599.56 1,599.75 1,599.26 1,599.41 189.1K
15:56 1,599.54 1,599.76 1,599.54 1,599.59 386.3K
15:57 1,599.68 1,599.68 1,599.50 1,599.63 231.2K
15:58 1,599.54 1,599.55 1,599.41 1,599.41 178.2K
15:59 1,599.80 1,600.51 1,599.67 1,600.51 126.4K
16:00 1,600.68 1,601.31 1,600.68 1,601.31 12,741.5K
16:01 1,601.17 1,601.37 1,601.07 1,601.32 1,257.9K
16:02 1,600.69 1,601.27 1,600.69 1,601.27 1,032.1K
16:03 1,601.14 1,601.14 1,600.50 1,600.63 404.8K
16:04 1,600.88 1,600.88 1,599.85 1,599.85 247.6K
16:05 1,599.85 1,600.12 1,599.85 1,600.12 544.7K
16:06 1,600.20 1,600.20 1,599.93 1,599.98 1,062.7K
16:07 1,599.98 1,600.24 1,599.98 1,600.11 1,265.0K
16:08 1,600.14 1,600.18 1,599.88 1,599.93 209.5K
16:09 1,600.02 1,600.02 1,599.89 1,599.97 1,212.7K
16:10 1,599.97 1,599.97 1,599.89 1,599.89 121.9K
16:11 1,599.97 1,599.97 1,599.88 1,599.97 858.7K
16:12 1,600.31 1,600.31 1,600.02 1,600.02 168.2K
16:13 1,600.35 1,600.44 1,600.02 1,600.44 172.3K
16:14 1,600.31 1,600.31 1,599.89 1,600.02 144.5K
16:15 1,599.93 1,600.02 1,599.93 1,600.02 330.7K
16:16 1,600.15 1,600.46 1,600.15 1,600.46 4,217.7K
16:17 1,600.46 1,600.46 1,600.32 1,600.32 144.6K
16:18 1,600.46 1,600.63 1,600.21 1,600.63 144.0K
16:19 1,600.38 1,600.47 1,600.26 1,600.26 1,447.8K
16:20 1,600.26 1,600.56 1,600.26 1,600.56 722.6K
16:21 1,599.86 1,599.86 1,598.92 1,598.92 9,723.2K
16:22 1,598.92 1,599.06 1,598.92 1,599.06 2,875.2K
16:23 1,599.86 1,600.02 1,599.86 1,600.02 140.4K
16:24 1,599.77 1,599.77 1,598.43 1,598.43 5,472.6K
16:25 1,598.60 1,599.25 1,598.60 1,599.25 159.4K
16:26 1,598.89 1,599.03 1,598.89 1,598.89 289.7K
16:27 1,598.91 1,599.50 1,598.91 1,599.50 145.9K
16:28 1,599.83 1,600.19 1,599.83 1,600.19 301.3K
16:29 1,600.10 1,601.18 1,600.10 1,601.09 1,166.8K
16:30 1,601.09 1,601.09 1,600.79 1,600.87 371.6K
16:31 1,600.96 1,600.96 1,600.96 1,600.96 515.2K
16:32 1,600.96 1,600.96 1,600.87 1,600.87 940.8K
16:33 1,600.87 1,601.43 1,600.87 1,601.10 472.3K
16:34 1,601.10 1,601.10 1,600.66 1,600.66 783.0K
16:35 1,600.91 1,600.91 1,600.61 1,600.61 178.3K
16:36 1,600.56 1,600.83 1,600.09 1,600.09 319.2K
16:37 1,599.88 1,600.14 1,599.88 1,600.01 938.2K
16:38 1,599.56 1,599.56 1,599.29 1,599.38 1,991.3K
16:39 1,599.38 1,599.63 1,599.38 1,599.63 646.9K
16:40 1,599.63 1,599.63 1,599.36 1,599.53 684.7K
16:41 1,600.24 1,600.24 1,600.15 1,600.15 2,528.0K
16:42 1,600.46 1,600.63 1,600.21 1,600.38 442.5K
16:43 1,600.38 1,600.38 1,600.24 1,600.26 343.9K
16:44 1,600.42 1,601.18 1,600.13 1,600.13 8,736.4K
16:45 1,599.86 1,600.21 1,599.86 1,600.13 427.3K
16:46 1,600.88 1,601.16 1,600.88 1,601.16 5,049.0K
16:47 1,601.16 1,601.16 1,600.63 1,600.63 8,753.1K
16:48 1,600.71 1,601.21 1,600.63 1,601.21 374.4K
16:49 1,599.57 1,599.57 1,599.35 1,599.35 15,822.0K
16:50 1,599.26 1,599.26 1,598.17 1,598.17 4,017.7K
16:51 1,598.39 1,599.03 1,597.84 1,597.84 10,217.0K
16:52 1,597.64 1,597.64 1,597.12 1,597.12 2,347.8K
16:53 1,596.91 1,596.91 1,596.82 1,596.91 2,063.6K
16:54 1,596.91 1,596.91 1,595.47 1,595.47 10,504.4K
16:55 1,595.07 1,595.28 1,595.07 1,595.28 2,970.4K
16:56 1,595.02 1,596.12 1,595.02 1,596.08 4,236.8K
16:57 1,596.08 1,596.35 1,595.60 1,596.35 1,172.9K
16:58 1,596.67 1,596.67 1,594.89 1,594.89 4,764.9K
16:59 1,594.98 1,594.98 1,593.96 1,593.96 7,427.5K
17:00 1,593.97 1,594.41 1,593.22 1,593.22 1,446.0K
17:01 1,593.41 1,593.96 1,593.41 1,593.71 1,374.9K
17:02 1,594.00 1,594.16 1,593.65 1,594.16 4,533.0K
17:03 1,594.25 1,594.43 1,594.25 1,594.25 1,165.4K
17:04 1,594.17 1,594.30 1,594.17 1,594.29 2,162.7K
17:05 1,593.99 1,594.04 1,593.48 1,593.48 1,208.5K
17:06 1,594.09 1,594.09 1,593.82 1,594.01 167.7K
17:07 1,594.42 1,595.15 1,594.17 1,595.15 6,672.1K
17:08 1,595.15 1,595.51 1,595.15 1,595.42 1,501.5K
17:09 1,595.37 1,595.37 1,594.10 1,594.10 3,299.3K
17:10 1,594.32 1,594.88 1,594.32 1,594.88 141.9K
17:11 1,594.75 1,594.75 1,594.36 1,594.36 277.4K
17:12 1,594.44 1,594.44 1,593.40 1,593.46 578.1K
17:13 1,593.16 1,593.58 1,593.02 1,593.58 552.5K
17:14 1,594.12 1,594.93 1,594.12 1,594.93 2,409.3K
17:15 1,595.35 1,595.35 1,594.04 1,594.69 1,148.0K
17:16 1,594.91 1,594.91 1,594.07 1,594.40 3,718.3K
17:17 1,594.07 1,594.40 1,594.05 1,594.40 279.8K
17:18 1,594.06 1,594.39 1,594.06 1,594.24 208.8K
17:19 1,594.49 1,594.49 1,593.25 1,593.39 406.5K
17:20 1,595.48 1,596.38 1,595.48 1,596.38 318.6K
17:21 1,596.38 1,596.43 1,596.34 1,596.34 635.6K
17:22 1,596.16 1,596.26 1,596.13 1,596.13 243.2K
17:23 1,596.29 1,596.29 1,594.98 1,594.98 1,230.4K
17:24 1,594.98 1,595.28 1,594.98 1,595.28 339.5K
17:25 1,595.41 1,595.84 1,595.15 1,595.15 1,498.5K
17:26 1,595.29 1,596.33 1,595.29 1,596.33 788.5K
17:27 1,596.33 1,596.33 1,596.17 1,596.25 238.2K
17:28 1,596.33 1,596.33 1,596.17 1,596.17 224.4K
17:29 1,595.99 1,596.32 1,595.72 1,596.32 126.6K
17:30 1,595.73 1,595.73 1,595.69 1,595.69 306.0K
17:31 1,595.82 1,596.84 1,595.82 1,596.84 1,345.5K
17:32 1,596.50 1,597.00 1,596.50 1,596.66 278.2K
17:33 1,596.24 1,596.92 1,596.24 1,596.50 220.3K
17:34 1,597.05 1,597.05 1,596.59 1,596.72 824.7K
17:35 1,596.64 1,596.72 1,596.64 1,596.64 1,106.1K
17:36 1,596.64 1,596.64 1,596.41 1,596.41 425.3K
17:37 1,596.66 1,596.66 1,596.19 1,596.32 480.0K
17:38 1,596.59 1,596.59 1,596.50 1,596.50 217.0K
17:39 1,596.41 1,596.50 1,596.41 1,596.50 320.7K
17:40 1,596.71 1,596.71 1,596.45 1,596.67 520.8K
17:41 1,596.40 1,596.40 1,596.27 1,596.32 386.3K
17:42 1,596.32 1,596.50 1,596.32 1,596.32 155.5K
17:43 1,596.50 1,596.57 1,596.32 1,596.49 278.1K
17:44 1,596.24 1,596.24 1,595.79 1,595.79 1,332.7K
17:45 1,596.09 1,596.22 1,596.09 1,596.22 186.4K
17:46 1,596.01 1,596.01 1,595.35 1,595.35 350.1K
17:47 1,595.48 1,595.64 1,595.39 1,595.46 224.3K
17:48 1,595.48 1,596.49 1,595.48 1,596.28 210.6K
17:49 1,596.28 1,596.92 1,596.28 1,596.92 387.2K
17:50 1,596.54 1,596.84 1,596.24 1,596.24 256.0K
17:51 1,596.10 1,596.50 1,596.10 1,596.36 271.9K
17:52 1,596.50 1,596.50 1,596.50 1,596.50 254.3K
17:53 1,596.50 1,596.50 1,596.37 1,596.37 387.8K
17:54 1,595.97 1,596.32 1,595.65 1,595.65 1,499.9K
17:55 1,596.39 1,596.39 1,596.05 1,596.05 235.8K
17:56 1,596.32 1,596.36 1,596.23 1,596.23 439.2K
17:57 1,596.36 1,596.54 1,596.36 1,596.45 229.2K
17:58 1,596.36 1,596.97 1,596.36 1,596.70 914.3K
17:59 1,596.81 1,596.81 1,596.72 1,596.81 577.3K
18:00 1,596.72 1,596.80 1,596.54 1,596.80 248.3K
18:01 1,597.05 1,597.05 1,596.79 1,596.92 163.7K
18:02 1,596.92 1,597.01 1,596.79 1,596.96 628.9K
18:03 1,596.88 1,596.88 1,596.23 1,596.26 673.9K
18:04 1,596.01 1,596.06 1,595.92 1,596.06 1,018.4K
18:05 1,596.06 1,596.31 1,596.06 1,596.06 553.0K
18:06 1,596.06 1,596.32 1,596.06 1,596.32 573.4K
18:07 1,596.65 1,596.84 1,596.50 1,596.50 974.6K
18:08 1,596.41 1,596.58 1,596.19 1,596.58 283.2K
18:09 1,596.32 1,596.32 1,596.24 1,596.32 167.7K
18:10 1,596.32 1,596.32 1,596.19 1,596.28 580.8K
18:11 1,596.37 1,596.37 1,596.28 1,596.28 134.6K
18:12 1,596.28 1,596.50 1,596.28 1,596.42 244.2K
18:13 1,596.19 1,596.62 1,596.19 1,596.58 751.3K
18:14 1,596.58 1,596.75 1,595.15 1,595.15 744.5K
18:15 1,594.99 1,594.99 1,594.54 1,594.54 616.9K
18:16 1,594.67 1,596.50 1,594.67 1,596.50 465.1K
18:17 1,596.23 1,596.23 1,595.97 1,595.97 712.9K
18:18 1,596.02 1,596.02 1,595.79 1,595.87 473.4K
18:19 1,595.87 1,596.13 1,595.87 1,596.13 423.9K
18:20 1,595.91 1,595.91 1,594.07 1,595.05 5,926.0K
18:21 1,594.38 1,595.28 1,593.76 1,595.28 486.1K
18:22 1,595.12 1,595.12 1,592.76 1,593.18 714.1K
18:23 1,592.85 1,593.01 1,592.85 1,592.88 354.4K
18:24 1,592.79 1,592.88 1,592.71 1,592.71 404.5K
18:25 1,592.54 1,593.06 1,592.54 1,592.80 2,868.6K
18:26 1,593.15 1,593.56 1,593.15 1,593.48 387.5K
18:27 1,593.31 1,593.31 1,593.22 1,593.22 25.7K
18:28 1,593.23 1,593.40 1,593.18 1,593.40 251.4K
18:29 1,593.31 1,593.56 1,593.22 1,593.22 153.0K
18:30 1,593.42 1,593.42 1,593.17 1,593.35 278.7K
18:31 1,593.26 1,593.40 1,593.26 1,593.40 637.3K
18:32 1,593.40 1,593.48 1,592.99 1,592.99 273.8K
18:33 1,592.95 1,593.19 1,592.95 1,593.19 488.0K
18:34 1,592.72 1,592.72 1,592.72 1,592.72 497.2K
18:35 1,593.62 1,593.62 1,593.44 1,593.44 3,029.6K
18:36 1,593.43 1,593.82 1,593.43 1,593.57 293.3K
18:37 1,593.57 1,593.68 1,593.57 1,593.68 304.2K
18:38 1,593.57 1,593.74 1,593.57 1,593.74 222.0K
18:39 1,593.74 1,593.74 1,593.48 1,593.48 180.3K
18:40 1,593.61 1,593.61 1,593.61 1,593.61 355.5K
18:51 1,594.82 1,594.82 1,594.82 1,594.82 840.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음