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 1,612.39 1,612.39 1,612.26 1,612.26 702.0K
09:51 1,612.26 1,612.35 1,612.17 1,612.17 201.2K
09:52 1,612.26 1,612.49 1,612.22 1,612.49 56.6K
09:53 1,612.75 1,612.75 1,611.95 1,611.95 1,045.7K
09:54 1,612.34 1,612.34 1,612.06 1,612.06 675.1K
09:55 1,612.65 1,612.65 1,612.47 1,612.60 287.6K
09:56 1,612.47 1,612.47 1,612.38 1,612.43 167.3K
09:57 1,612.47 1,613.89 1,612.47 1,613.89 254.5K
09:58 1,611.16 1,611.87 1,611.15 1,611.87 867.4K
09:59 1,611.62 1,612.24 1,611.62 1,612.24 775.6K
10:00 1,612.78 1,613.94 1,612.78 1,613.21 2,640.3K
10:01 1,613.48 1,613.48 1,611.22 1,612.39 3,690.4K
10:02 1,612.39 1,613.12 1,612.19 1,613.12 7,299.8K
10:03 1,614.89 1,614.89 1,614.71 1,614.81 844.4K
10:04 1,614.82 1,615.35 1,614.82 1,615.35 4,308.9K
10:05 1,615.61 1,616.26 1,615.61 1,616.00 2,466.6K
10:06 1,616.00 1,619.42 1,616.00 1,619.42 5,424.4K
10:07 1,620.28 1,622.39 1,620.28 1,622.39 27,349.8K
10:08 1,622.56 1,622.56 1,620.41 1,620.41 1,615.0K
10:09 1,620.45 1,620.96 1,619.43 1,620.96 1,045.0K
10:10 1,619.96 1,620.30 1,619.59 1,619.59 4,227.3K
10:11 1,619.34 1,619.34 1,618.73 1,619.16 2,361.3K
10:12 1,619.11 1,620.40 1,619.11 1,620.40 547.5K
10:13 1,620.05 1,620.81 1,620.05 1,620.37 1,034.6K
10:14 1,620.37 1,621.09 1,620.20 1,620.28 2,488.8K
10:15 1,620.20 1,620.54 1,620.20 1,620.22 1,123.7K
10:16 1,620.53 1,621.12 1,620.44 1,621.12 2,452.2K
10:17 1,621.12 1,622.15 1,620.76 1,620.76 9,119.7K
10:18 1,621.03 1,621.03 1,620.63 1,620.96 745.6K
10:19 1,621.44 1,621.63 1,621.31 1,621.40 747.9K
10:20 1,621.63 1,621.63 1,618.54 1,618.54 5,733.9K
10:21 1,618.44 1,618.44 1,617.97 1,617.97 1,967.2K
10:22 1,618.33 1,618.61 1,618.31 1,618.61 854.0K
10:23 1,618.43 1,618.65 1,618.22 1,618.37 1,103.4K
10:24 1,618.13 1,618.13 1,616.84 1,616.84 3,389.6K
10:25 1,616.76 1,617.07 1,616.76 1,617.07 3,274.6K
10:26 1,616.88 1,616.88 1,616.80 1,616.80 1,128.1K
10:27 1,616.88 1,616.88 1,616.84 1,616.84 309.8K
10:28 1,616.88 1,617.37 1,616.88 1,617.37 1,000.7K
10:29 1,617.03 1,617.03 1,615.43 1,615.60 658.9K
10:30 1,615.33 1,617.12 1,615.33 1,617.12 355.3K
10:31 1,616.82 1,617.17 1,616.82 1,616.82 181.1K
10:32 1,617.17 1,617.17 1,616.77 1,616.77 368.7K
10:33 1,616.61 1,616.90 1,616.61 1,616.65 390.4K
10:34 1,616.65 1,616.65 1,616.13 1,616.21 333.0K
10:35 1,616.08 1,616.35 1,615.96 1,615.96 549.4K
10:36 1,615.70 1,615.70 1,615.07 1,615.51 3,933.5K
10:37 1,615.78 1,615.78 1,615.16 1,615.16 97.8K
10:38 1,615.21 1,615.55 1,613.77 1,613.77 614.1K
10:39 1,614.17 1,614.92 1,614.17 1,614.92 205.7K
10:40 1,614.92 1,615.19 1,614.84 1,615.19 1,561.7K
10:41 1,615.18 1,616.36 1,615.10 1,616.36 1,321.8K
10:42 1,616.46 1,616.46 1,615.87 1,615.89 420.0K
10:43 1,616.11 1,616.28 1,615.81 1,615.81 247.6K
10:44 1,616.16 1,616.41 1,615.90 1,615.90 90.1K
10:45 1,615.67 1,615.90 1,615.55 1,615.90 674.7K
10:46 1,616.00 1,616.00 1,615.78 1,615.78 256.0K
10:47 1,615.69 1,615.69 1,615.69 1,615.69 233.7K
10:48 1,615.69 1,615.69 1,615.43 1,615.43 186.2K
10:49 1,615.77 1,615.77 1,615.25 1,615.52 282.1K
10:50 1,615.44 1,615.44 1,614.66 1,614.86 880.9K
10:51 1,614.81 1,614.81 1,614.49 1,614.49 503.5K
10:52 1,615.63 1,615.72 1,615.63 1,615.63 7,018.3K
10:53 1,615.40 1,615.59 1,615.24 1,615.59 494.1K
10:54 1,615.10 1,615.84 1,615.10 1,615.49 363.2K
10:55 1,616.11 1,616.11 1,615.80 1,615.80 682.6K
10:56 1,615.80 1,615.80 1,614.79 1,614.97 523.1K
10:57 1,615.30 1,615.30 1,614.60 1,615.05 178.1K
10:58 1,614.97 1,615.73 1,614.97 1,615.73 309.6K
10:59 1,615.64 1,617.72 1,615.64 1,617.72 69.4K
11:00 1,617.54 1,617.72 1,617.54 1,617.72 215.4K
11:01 1,617.80 1,617.80 1,617.34 1,617.56 120.5K
11:02 1,617.29 1,617.94 1,617.29 1,617.52 238.3K
11:03 1,617.27 1,618.26 1,616.82 1,618.26 5,139.1K
11:04 1,618.77 1,618.77 1,618.55 1,618.63 186.1K
11:05 1,618.77 1,618.77 1,618.08 1,618.08 583.9K
11:06 1,617.78 1,617.96 1,617.56 1,617.56 442.1K
11:07 1,617.75 1,617.75 1,616.41 1,616.41 501.0K
11:08 1,615.76 1,615.76 1,614.82 1,615.23 1,126.4K
11:09 1,614.81 1,614.81 1,614.40 1,614.72 1,267.6K
11:10 1,614.82 1,614.97 1,614.35 1,614.35 2,750.2K
11:11 1,614.39 1,614.39 1,613.93 1,614.19 1,060.3K
11:12 1,614.19 1,614.44 1,613.97 1,613.97 390.9K
11:13 1,613.84 1,613.97 1,613.65 1,613.65 976.9K
11:14 1,614.04 1,614.28 1,614.04 1,614.28 261.9K
11:15 1,613.79 1,614.37 1,613.79 1,614.37 498.9K
11:16 1,614.54 1,614.54 1,613.93 1,614.01 592.4K
11:17 1,614.01 1,614.49 1,614.01 1,614.49 1,451.5K
11:18 1,614.31 1,614.96 1,614.06 1,614.06 2,176.4K
11:19 1,613.93 1,614.28 1,613.20 1,613.20 691.8K
11:20 1,612.94 1,613.44 1,612.94 1,613.44 188.6K
11:21 1,613.99 1,613.99 1,612.55 1,612.55 2,169.1K
11:22 1,612.65 1,613.15 1,612.65 1,612.88 208.9K
11:23 1,613.27 1,613.27 1,612.45 1,612.45 372.9K
11:24 1,612.50 1,612.50 1,612.25 1,612.38 766.0K
11:25 1,611.73 1,612.87 1,611.73 1,612.87 1,372.6K
11:26 1,613.73 1,613.73 1,612.57 1,612.57 801.4K
11:27 1,612.66 1,615.49 1,612.66 1,615.49 9,377.6K
11:28 1,615.49 1,615.49 1,615.32 1,615.32 57.1K
11:29 1,615.32 1,615.32 1,615.06 1,615.06 52.8K
11:30 1,615.15 1,615.75 1,615.15 1,615.75 298.0K
11:31 1,616.59 1,616.76 1,616.32 1,616.76 3,395.3K
11:32 1,616.76 1,616.76 1,616.59 1,616.62 123.5K
11:33 1,616.80 1,617.13 1,616.80 1,617.13 66.6K
11:34 1,617.13 1,617.22 1,617.05 1,617.13 723.0K
11:35 1,617.05 1,617.42 1,617.05 1,617.42 600.3K
11:36 1,617.56 1,617.56 1,617.29 1,617.29 546.0K
11:37 1,616.89 1,616.89 1,616.01 1,616.01 6,830.6K
11:38 1,616.01 1,616.18 1,616.01 1,616.12 284.7K
11:39 1,616.04 1,616.22 1,616.04 1,616.22 30.2K
11:40 1,616.22 1,616.47 1,616.22 1,616.39 274.5K
11:41 1,616.38 1,616.80 1,616.29 1,616.80 43.7K
11:42 1,616.38 1,616.38 1,616.08 1,616.08 39.7K
11:43 1,616.08 1,616.08 1,615.95 1,616.08 26.3K
11:44 1,615.95 1,616.08 1,615.95 1,616.08 412.0K
11:45 1,616.08 1,616.08 1,615.53 1,615.67 453.7K
11:46 1,615.48 1,615.75 1,615.48 1,615.53 107.2K
11:47 1,615.48 1,615.74 1,614.68 1,615.74 367.1K
11:48 1,615.66 1,615.66 1,615.44 1,615.48 437.7K
11:49 1,615.35 1,615.58 1,615.35 1,615.58 311.2K
11:50 1,615.39 1,615.39 1,615.31 1,615.31 141.9K
11:51 1,615.18 1,615.48 1,615.18 1,615.48 88.8K
11:52 1,615.48 1,615.65 1,615.48 1,615.57 148.6K
11:53 1,615.48 1,615.48 1,615.28 1,615.41 2,166.7K
11:54 1,615.41 1,615.50 1,615.41 1,615.50 772.0K
11:55 1,615.37 1,616.01 1,615.37 1,616.01 1,276.7K
11:56 1,615.88 1,617.08 1,615.88 1,617.08 8,701.3K
11:57 1,616.90 1,616.90 1,616.55 1,616.90 1,067.2K
11:58 1,616.90 1,617.07 1,616.81 1,617.07 526.9K
11:59 1,616.98 1,616.98 1,616.37 1,616.79 33.5K
12:00 1,616.54 1,616.96 1,616.54 1,616.96 966.9K
12:01 1,616.96 1,617.64 1,616.96 1,617.63 262.0K
12:02 1,617.47 1,617.55 1,616.64 1,616.64 2,357.1K
12:03 1,616.97 1,617.32 1,616.97 1,617.22 730.9K
12:04 1,617.23 1,617.23 1,616.38 1,616.41 853.5K
12:05 1,616.73 1,616.73 1,616.33 1,616.50 207.7K
12:06 1,616.25 1,616.56 1,616.25 1,616.48 340.5K
12:07 1,616.70 1,616.70 1,616.20 1,616.20 257.9K
12:08 1,616.20 1,616.94 1,616.20 1,616.94 293.0K
12:09 1,616.56 1,616.56 1,616.16 1,616.23 338.4K
12:10 1,616.42 1,616.42 1,616.29 1,616.29 133.1K
12:11 1,616.33 1,616.42 1,616.33 1,616.33 293.2K
12:12 1,616.28 1,616.51 1,616.24 1,616.24 515.8K
12:13 1,616.24 1,616.42 1,616.00 1,616.00 722.0K
12:14 1,615.99 1,616.51 1,615.99 1,616.51 88.1K
12:15 1,616.18 1,616.18 1,616.08 1,616.08 95.8K
12:16 1,616.08 1,616.08 1,616.08 1,616.08 92.2K
12:17 1,616.25 1,616.25 1,615.90 1,615.90 1,109.8K
12:18 1,615.45 1,615.45 1,615.28 1,615.40 139.3K
12:19 1,615.53 1,615.54 1,615.01 1,615.10 142.9K
12:20 1,615.19 1,615.67 1,615.19 1,615.67 152.1K
12:21 1,615.67 1,615.67 1,615.41 1,615.67 160.9K
12:22 1,615.59 1,615.59 1,615.02 1,615.20 153.7K
12:23 1,615.20 1,615.33 1,614.98 1,614.98 472.2K
12:24 1,615.06 1,615.06 1,614.45 1,614.71 1,445.9K
12:25 1,614.71 1,614.89 1,614.53 1,614.89 80.7K
12:26 1,614.89 1,614.89 1,614.55 1,614.55 1,518.3K
12:27 1,614.55 1,614.55 1,613.06 1,613.73 1,506.7K
12:28 1,613.73 1,614.04 1,613.40 1,613.40 1,818.1K
12:29 1,613.58 1,613.86 1,613.35 1,613.35 34.7K
12:30 1,613.17 1,613.17 1,612.17 1,612.80 1,253.5K
12:31 1,612.66 1,613.38 1,612.66 1,613.25 128.3K
12:32 1,613.30 1,613.73 1,613.30 1,613.65 167.7K
12:33 1,613.87 1,613.97 1,613.00 1,613.97 2,441.6K
12:34 1,614.14 1,614.32 1,614.14 1,614.14 795.0K
12:35 1,614.27 1,614.35 1,614.27 1,614.35 602.8K
12:36 1,614.10 1,614.10 1,613.35 1,613.35 1,268.2K
12:37 1,615.52 1,615.92 1,615.52 1,615.74 5,495.3K
12:38 1,618.45 1,618.45 1,616.75 1,616.75 8,560.4K
12:39 1,616.84 1,617.48 1,616.45 1,616.45 792.2K
12:40 1,616.24 1,616.24 1,615.27 1,615.68 576.5K
12:41 1,616.17 1,617.16 1,615.95 1,617.16 561.4K
12:42 1,617.25 1,617.25 1,615.35 1,615.35 950.0K
12:43 1,614.44 1,615.05 1,614.30 1,614.97 331.3K
12:44 1,614.97 1,615.30 1,614.97 1,615.30 769.3K
12:45 1,615.31 1,615.31 1,615.21 1,615.29 110.8K
12:46 1,615.70 1,615.79 1,615.50 1,615.50 434.0K
12:47 1,615.50 1,615.50 1,615.03 1,615.17 439.8K
12:48 1,614.78 1,614.78 1,614.43 1,614.56 1,302.7K
12:49 1,614.29 1,614.54 1,614.21 1,614.54 186.9K
12:50 1,614.54 1,614.54 1,614.20 1,614.20 1,021.4K
12:51 1,614.01 1,614.37 1,614.01 1,614.24 691.7K
12:52 1,615.83 1,616.38 1,615.66 1,615.98 3,128.6K
12:53 1,615.71 1,616.11 1,614.87 1,615.05 1,281.1K
12:54 1,614.97 1,615.39 1,614.97 1,615.13 123.4K
12:55 1,615.13 1,615.75 1,615.13 1,615.75 289.3K
12:56 1,615.48 1,616.08 1,615.48 1,616.08 113.8K
12:57 1,615.75 1,615.75 1,615.67 1,615.67 112.0K
12:58 1,615.27 1,615.27 1,614.18 1,614.76 1,969.6K
12:59 1,614.65 1,614.65 1,614.34 1,614.44 559.3K
13:00 1,614.44 1,614.44 1,614.09 1,614.09 178.2K
13:01 1,614.17 1,614.59 1,614.17 1,614.59 97.3K
13:02 1,614.77 1,614.77 1,614.44 1,614.44 1,453.6K
13:03 1,614.35 1,614.35 1,613.75 1,613.75 217.4K
13:04 1,614.02 1,614.14 1,614.00 1,614.12 108.5K
13:05 1,613.99 1,614.39 1,613.99 1,614.39 129.2K
13:06 1,614.39 1,614.47 1,614.35 1,614.47 538.3K
13:07 1,614.39 1,614.39 1,614.16 1,614.16 245.0K
13:08 1,614.16 1,615.18 1,614.16 1,615.18 231.0K
13:09 1,615.02 1,615.15 1,614.65 1,614.65 143.3K
13:10 1,614.65 1,615.00 1,614.65 1,615.00 155.0K
13:11 1,614.65 1,614.65 1,614.56 1,614.56 94.8K
13:12 1,614.65 1,614.86 1,614.48 1,614.48 130.3K
13:13 1,614.35 1,614.61 1,614.35 1,614.53 182.3K
13:14 1,614.53 1,614.53 1,614.00 1,614.00 42.8K
13:15 1,613.83 1,614.48 1,613.83 1,614.48 86.7K
13:16 1,614.18 1,614.35 1,613.96 1,613.96 184.9K
13:17 1,614.05 1,614.05 1,613.88 1,613.96 526.4K
13:18 1,614.35 1,614.43 1,614.01 1,614.01 131.6K
13:19 1,614.01 1,614.05 1,613.75 1,613.75 142.6K
13:20 1,613.75 1,613.93 1,613.75 1,613.93 256.8K
13:21 1,613.93 1,614.21 1,613.61 1,614.21 588.3K
13:22 1,614.13 1,614.13 1,613.75 1,613.75 86.1K
13:23 1,613.58 1,613.58 1,613.44 1,613.44 238.8K
13:24 1,613.44 1,613.79 1,613.44 1,613.71 39.2K
13:25 1,613.98 1,613.98 1,612.98 1,612.98 220.0K
13:26 1,612.98 1,613.28 1,612.98 1,613.28 82.6K
13:27 1,613.28 1,613.36 1,613.19 1,613.23 331.0K
13:28 1,613.37 1,613.78 1,613.20 1,613.78 1,167.8K
13:29 1,613.65 1,614.12 1,613.65 1,613.99 43.3K
13:30 1,613.99 1,614.03 1,613.69 1,613.69 786.4K
13:31 1,613.69 1,614.04 1,613.69 1,613.78 201.9K
13:32 1,613.19 1,613.19 1,612.94 1,612.94 174.9K
13:33 1,613.07 1,613.07 1,612.76 1,612.94 93.6K
13:34 1,613.27 1,613.54 1,613.27 1,613.27 335.7K
13:35 1,612.94 1,612.94 1,612.76 1,612.76 159.6K
13:36 1,612.76 1,613.83 1,612.76 1,613.83 85.5K
13:37 1,613.69 1,613.69 1,613.51 1,613.60 219.2K
13:38 1,614.02 1,614.08 1,613.60 1,614.08 211.8K
13:39 1,613.90 1,613.90 1,613.81 1,613.90 94.1K
13:40 1,614.07 1,614.07 1,613.47 1,613.47 338.2K
13:41 1,613.14 1,613.45 1,613.06 1,613.45 82.2K
13:42 1,613.32 1,613.92 1,613.32 1,613.67 299.3K
13:43 1,613.76 1,614.33 1,613.76 1,614.08 175.9K
13:44 1,614.00 1,614.08 1,614.00 1,614.08 64.7K
13:45 1,613.95 1,614.35 1,613.95 1,614.35 169.1K
13:46 1,614.68 1,614.68 1,614.43 1,614.43 401.5K
13:47 1,614.30 1,614.30 1,614.11 1,614.11 207.1K
13:48 1,614.03 1,614.71 1,614.03 1,614.71 91.9K
13:49 1,614.53 1,614.53 1,613.51 1,614.28 456.3K
13:50 1,613.51 1,613.69 1,613.51 1,613.69 65.4K
13:51 1,613.69 1,613.69 1,612.84 1,612.84 28.8K
13:52 1,612.84 1,613.74 1,612.84 1,613.57 831.2K
13:53 1,613.64 1,613.64 1,613.31 1,613.64 54.7K
13:54 1,613.39 1,613.66 1,613.39 1,613.66 110.6K
13:55 1,613.66 1,613.84 1,613.10 1,613.52 376.1K
13:56 1,613.10 1,613.10 1,613.10 1,613.10 181.1K
13:57 1,613.10 1,613.10 1,612.92 1,613.10 29.2K
13:58 1,613.10 1,613.10 1,613.10 1,613.10 14.4K
13:59 1,612.92 1,612.92 1,612.84 1,612.84 194.5K
14:00 1,612.84 1,613.29 1,612.84 1,613.29 818.5K
14:01 1,613.02 1,613.43 1,613.02 1,613.43 193.6K
14:02 1,613.56 1,614.01 1,613.24 1,614.01 47.8K
14:03 1,612.89 1,612.92 1,612.74 1,612.74 964.1K
14:04 1,612.99 1,612.99 1,612.66 1,612.66 327.6K
14:05 1,612.66 1,612.66 1,612.48 1,612.48 404.1K
14:06 1,612.69 1,612.86 1,612.61 1,612.61 168.3K
14:07 1,612.74 1,612.99 1,612.74 1,612.82 48.6K
14:08 1,612.83 1,612.99 1,612.83 1,612.99 7.3K
14:09 1,613.16 1,613.25 1,612.90 1,612.90 33.4K
14:10 1,613.07 1,613.32 1,613.01 1,613.01 680.3K
14:11 1,612.85 1,612.85 1,612.85 1,612.85 50.5K
14:12 1,613.10 1,613.10 1,612.60 1,612.60 137.9K
14:13 1,612.60 1,612.69 1,612.60 1,612.69 3.6K
14:14 1,612.52 1,612.52 1,612.09 1,612.09 98.7K
14:15 1,611.84 1,612.95 1,611.84 1,612.95 410.8K
14:16 1,612.26 1,612.69 1,612.09 1,612.69 44.0K
14:17 1,612.35 1,612.62 1,612.35 1,612.35 193.0K
14:18 1,612.35 1,612.70 1,611.77 1,611.77 527.9K
14:19 1,611.42 1,611.84 1,611.42 1,611.84 595.7K
14:20 1,611.42 1,611.42 1,611.42 1,611.42 204.1K
14:21 1,611.42 1,611.63 1,611.42 1,611.50 18.8K
14:22 1,611.42 1,611.42 1,611.42 1,611.42 48.9K
14:23 1,611.50 1,611.59 1,611.50 1,611.51 100.4K
14:24 1,611.76 1,612.02 1,611.67 1,611.76 156.0K
14:25 1,612.52 1,612.52 1,612.35 1,612.35 30.2K
14:26 1,612.52 1,612.52 1,612.35 1,612.48 45.1K
14:27 1,612.39 1,612.57 1,612.35 1,612.57 95.1K
14:28 1,612.27 1,612.35 1,611.84 1,611.84 1,328.8K
14:29 1,611.76 1,611.89 1,611.76 1,611.76 1,408.5K
14:30 1,611.50 1,611.51 1,611.42 1,611.51 1,455.9K
14:31 1,611.51 1,611.51 1,610.42 1,610.42 11,098.1K
14:32 1,610.33 1,610.67 1,610.33 1,610.50 1,600.8K
14:33 1,610.58 1,611.12 1,610.41 1,611.12 5,638.7K
14:34 1,610.35 1,610.60 1,610.25 1,610.51 3,734.2K
14:35 1,610.60 1,610.68 1,610.33 1,610.33 231.6K
14:36 1,610.07 1,610.07 1,609.48 1,609.82 2,818.9K
14:37 1,610.07 1,610.33 1,609.98 1,609.98 60.6K
14:38 1,609.98 1,610.24 1,609.98 1,610.24 784.0K
14:39 1,610.24 1,610.33 1,610.17 1,610.17 231.0K
14:40 1,610.17 1,610.43 1,610.17 1,610.43 29.3K
14:41 1,609.99 1,610.16 1,609.99 1,610.16 50.8K
14:42 1,610.08 1,610.34 1,610.07 1,610.07 63.5K
14:43 1,609.98 1,610.16 1,609.98 1,610.16 72.3K
14:44 1,610.43 1,610.43 1,609.98 1,609.98 256.5K
14:45 1,610.41 1,610.51 1,610.14 1,610.14 1,475.8K
14:46 1,610.33 1,610.33 1,610.08 1,610.08 17.1K
14:47 1,610.33 1,610.68 1,610.23 1,610.23 303.4K
14:48 1,610.07 1,610.08 1,610.07 1,610.08 21.8K
14:49 1,610.14 1,610.41 1,610.06 1,610.41 781.9K
14:50 1,610.28 1,610.37 1,610.28 1,610.37 18.6K
14:51 1,610.37 1,610.37 1,610.37 1,610.37 25.2K
14:52 1,610.37 1,610.41 1,610.28 1,610.41 91.6K
14:53 1,610.50 1,610.50 1,610.29 1,610.29 36.4K
14:54 1,610.29 1,610.29 1,610.19 1,610.19 94.3K
14:55 1,610.19 1,610.37 1,610.19 1,610.28 132.6K
14:56 1,610.19 1,610.33 1,610.19 1,610.28 60.4K
14:57 1,610.28 1,610.28 1,610.19 1,610.19 14.2K
14:58 1,610.28 1,610.28 1,608.35 1,608.35 9,155.8K
14:59 1,607.84 1,608.26 1,607.84 1,608.26 538.9K
15:00 1,607.54 1,607.88 1,607.54 1,607.71 1,086.2K
15:01 1,607.71 1,607.88 1,607.71 1,607.79 71.3K
15:02 1,607.70 1,607.71 1,607.62 1,607.62 336.7K
15:03 1,607.62 1,607.88 1,607.62 1,607.88 105.7K
15:04 1,607.29 1,608.13 1,607.29 1,607.95 1,013.2K
15:05 1,607.95 1,608.29 1,607.95 1,608.21 114.3K
15:06 1,608.38 1,608.60 1,608.38 1,608.60 272.1K
15:07 1,608.51 1,608.51 1,608.37 1,608.37 140.4K
15:08 1,607.95 1,608.46 1,607.95 1,608.46 95.4K
15:09 1,608.46 1,608.64 1,608.46 1,608.64 454.1K
15:10 1,608.55 1,608.73 1,608.55 1,608.73 97.0K
15:11 1,608.73 1,608.73 1,608.55 1,608.55 857.4K
15:12 1,608.73 1,608.73 1,607.54 1,607.54 438.6K
15:13 1,607.71 1,608.30 1,607.71 1,608.04 692.8K
15:14 1,608.17 1,608.35 1,608.05 1,608.05 78.6K
15:15 1,608.14 1,608.30 1,608.14 1,608.30 315.9K
15:16 1,608.14 1,608.14 1,607.21 1,607.21 1,438.5K
15:17 1,607.21 1,607.21 1,605.43 1,605.43 7,947.9K
15:18 1,605.77 1,605.77 1,605.51 1,605.60 533.7K
15:19 1,605.51 1,605.65 1,605.43 1,605.51 2,288.7K
15:20 1,605.51 1,605.51 1,604.81 1,604.81 4,670.6K
15:21 1,604.48 1,604.48 1,604.31 1,604.32 2,350.5K
15:22 1,604.15 1,604.31 1,604.15 1,604.31 1,082.3K
15:23 1,604.22 1,604.22 1,603.80 1,603.80 929.8K
15:24 1,604.06 1,604.14 1,604.06 1,604.14 527.1K
15:25 1,603.60 1,603.81 1,603.55 1,603.81 3,708.7K
15:26 1,604.23 1,604.23 1,604.05 1,604.05 945.4K
15:27 1,603.80 1,604.48 1,603.80 1,604.48 1,453.3K
15:28 1,604.82 1,604.82 1,604.48 1,604.48 1,689.2K
15:29 1,603.56 1,603.56 1,602.35 1,602.71 4,019.2K
15:30 1,602.31 1,602.31 1,602.22 1,602.26 455.4K
15:31 1,602.13 1,602.13 1,602.04 1,602.13 148.0K
15:32 1,602.13 1,602.35 1,601.94 1,601.94 932.3K
15:33 1,601.94 1,602.03 1,601.86 1,601.86 697.4K
15:34 1,601.86 1,602.03 1,601.86 1,602.03 150.5K
15:35 1,602.71 1,602.99 1,602.50 1,602.50 1,082.8K
15:36 1,602.42 1,602.88 1,602.42 1,602.88 113.3K
15:37 1,602.72 1,602.72 1,602.47 1,602.47 376.2K
15:38 1,602.47 1,603.59 1,602.47 1,603.59 928.3K
15:39 1,604.01 1,604.31 1,603.98 1,604.31 1,034.6K
15:40 1,604.40 1,604.40 1,604.15 1,604.15 780.9K
15:41 1,604.06 1,604.57 1,604.06 1,604.57 86.4K
15:42 1,604.57 1,604.93 1,604.57 1,604.93 753.0K
15:43 1,604.93 1,605.19 1,604.93 1,605.19 35.9K
15:44 1,605.00 1,605.00 1,604.42 1,604.55 2,603.6K
15:45 1,604.89 1,604.97 1,604.70 1,604.88 264.1K
15:46 1,605.15 1,605.40 1,605.14 1,605.22 106.3K
15:47 1,605.14 1,605.39 1,605.14 1,605.39 358.2K
15:48 1,605.39 1,605.39 1,605.30 1,605.30 25.7K
15:49 1,605.30 1,605.48 1,605.21 1,605.21 81.9K
15:50 1,605.30 1,605.51 1,605.30 1,605.51 102.6K
15:51 1,605.65 1,605.65 1,605.30 1,605.30 220.9K
15:52 1,605.56 1,605.56 1,604.91 1,604.91 1,265.3K
15:53 1,604.99 1,605.34 1,604.99 1,605.30 316.5K
15:54 1,605.07 1,605.29 1,605.07 1,605.29 198.7K
15:55 1,605.25 1,605.57 1,605.16 1,605.16 110.0K
15:56 1,605.44 1,605.60 1,605.20 1,605.44 156.2K
15:57 1,605.17 1,605.47 1,604.82 1,605.30 11,670.1K
15:58 1,605.89 1,605.89 1,605.71 1,605.75 277.6K
15:59 1,605.42 1,605.71 1,605.29 1,605.71 340.9K
16:00 1,605.71 1,605.71 1,605.54 1,605.54 51.9K
16:01 1,605.04 1,605.37 1,604.81 1,604.81 289.7K
16:02 1,605.06 1,605.31 1,604.81 1,605.31 149.4K
16:03 1,605.66 1,605.71 1,605.37 1,605.37 274.4K
16:04 1,605.66 1,606.55 1,605.66 1,606.55 4,523.1K
16:05 1,606.41 1,606.41 1,604.73 1,604.73 93.7K
16:06 1,604.76 1,604.76 1,604.59 1,604.59 395.6K
16:07 1,604.59 1,604.59 1,604.50 1,604.50 74.4K
16:08 1,604.50 1,604.63 1,604.50 1,604.60 503.8K
16:09 1,604.69 1,604.86 1,604.69 1,604.86 97.5K
16:10 1,606.37 1,606.37 1,606.10 1,606.10 30.2K
16:11 1,605.85 1,606.01 1,605.85 1,606.01 266.4K
16:12 1,606.01 1,606.01 1,605.85 1,605.85 150.2K
16:13 1,605.94 1,606.07 1,605.94 1,606.07 65.3K
16:14 1,606.24 1,606.24 1,606.10 1,606.10 1,232.8K
16:15 1,606.86 1,607.11 1,606.77 1,606.77 927.9K
16:16 1,606.86 1,606.86 1,606.70 1,606.70 113.4K
16:17 1,606.70 1,607.03 1,606.70 1,607.03 45.6K
16:18 1,607.03 1,608.02 1,607.03 1,608.02 301.5K
16:19 1,608.57 1,608.58 1,607.90 1,607.90 711.2K
16:20 1,608.49 1,608.49 1,608.32 1,608.32 808.4K
16:21 1,608.32 1,608.32 1,608.15 1,608.15 221.4K
16:22 1,608.33 1,608.67 1,608.33 1,608.67 108.9K
16:23 1,608.49 1,608.75 1,608.49 1,608.53 209.4K
16:24 1,608.37 1,608.45 1,608.37 1,608.45 273.4K
16:25 1,608.45 1,608.45 1,607.84 1,607.84 164.3K
16:26 1,608.09 1,608.09 1,607.01 1,607.47 2,123.2K
16:27 1,607.06 1,607.06 1,606.73 1,606.73 614.2K
16:28 1,606.90 1,606.90 1,606.64 1,606.73 177.7K
16:29 1,606.64 1,606.97 1,606.64 1,606.71 722.5K
16:30 1,605.19 1,605.19 1,605.11 1,605.11 38.5K
16:31 1,605.11 1,605.37 1,605.11 1,605.37 38.5K
16:32 1,605.12 1,605.37 1,605.12 1,605.19 133.7K
16:33 1,605.11 1,605.46 1,605.11 1,605.37 62.2K
16:34 1,605.37 1,605.44 1,605.24 1,605.44 952.2K
16:35 1,606.12 1,606.12 1,605.65 1,605.90 899.2K
16:36 1,605.98 1,605.98 1,605.51 1,605.68 234.5K
16:37 1,605.94 1,606.11 1,605.87 1,605.87 118.1K
16:38 1,605.96 1,606.38 1,605.96 1,606.38 111.1K
16:39 1,606.38 1,606.38 1,606.19 1,606.28 32.9K
16:40 1,606.28 1,606.36 1,606.11 1,606.11 71.6K
16:41 1,606.33 1,606.33 1,606.03 1,606.11 57.4K
16:42 1,606.11 1,606.24 1,606.11 1,606.16 96.6K
16:43 1,606.64 1,606.64 1,606.21 1,606.47 178.2K
16:44 1,605.78 1,606.09 1,605.78 1,606.09 804.3K
16:45 1,605.96 1,605.96 1,605.87 1,605.87 77.3K
16:46 1,606.22 1,606.22 1,605.91 1,605.91 3,031.1K
16:47 1,605.83 1,605.84 1,605.50 1,605.76 1,082.1K
16:48 1,605.67 1,605.92 1,605.67 1,605.71 64.8K
16:49 1,605.62 1,606.01 1,605.62 1,606.01 151.7K
16:50 1,605.87 1,605.87 1,605.33 1,605.33 432.8K
16:51 1,605.50 1,605.59 1,605.50 1,605.59 346.2K
16:52 1,605.92 1,606.00 1,605.87 1,605.87 830.8K
16:53 1,605.87 1,606.09 1,605.87 1,605.96 102.5K
16:54 1,605.96 1,606.09 1,605.96 1,606.09 66.8K
16:55 1,606.09 1,606.09 1,605.61 1,605.74 1,283.2K
16:56 1,606.39 1,606.90 1,606.27 1,606.27 9,289.8K
16:57 1,606.67 1,606.76 1,606.59 1,606.76 998.8K
16:58 1,606.67 1,606.76 1,606.49 1,606.49 61.1K
16:59 1,606.58 1,606.76 1,606.58 1,606.76 49.2K
17:00 1,606.71 1,606.71 1,605.27 1,605.27 1,127.4K
17:01 1,605.27 1,605.27 1,605.11 1,605.16 810.9K
17:02 1,605.41 1,605.58 1,605.41 1,605.58 352.7K
17:03 1,606.59 1,606.59 1,605.74 1,605.74 28.7K
17:04 1,605.83 1,606.08 1,605.58 1,606.08 115.7K
17:05 1,606.16 1,606.46 1,606.16 1,606.46 100.4K
17:06 1,606.93 1,607.34 1,606.93 1,607.34 1,293.2K
17:07 1,606.39 1,606.39 1,605.05 1,605.62 1,444.7K
17:08 1,605.37 1,605.37 1,604.82 1,604.82 203.2K
17:09 1,604.82 1,604.82 1,604.07 1,604.07 2,063.3K
17:10 1,604.16 1,604.63 1,604.16 1,604.63 894.8K
17:11 1,604.37 1,604.63 1,604.37 1,604.63 79.9K
17:12 1,604.12 1,604.54 1,604.12 1,604.45 287.9K
17:13 1,604.53 1,604.53 1,603.81 1,603.81 40.2K
17:14 1,603.98 1,604.36 1,603.89 1,604.36 54.3K
17:15 1,604.27 1,604.27 1,604.02 1,604.10 374.5K
17:16 1,604.10 1,604.18 1,604.10 1,604.18 39.2K
17:17 1,604.18 1,604.18 1,603.75 1,603.75 272.4K
17:18 1,603.83 1,603.93 1,603.83 1,603.83 249.0K
17:19 1,603.76 1,603.98 1,603.76 1,603.98 55.7K
17:20 1,603.93 1,603.93 1,603.93 1,603.93 520.1K
17:21 1,603.75 1,604.19 1,603.75 1,604.19 374.7K
17:22 1,604.19 1,604.19 1,603.17 1,603.39 7,400.4K
17:23 1,603.18 1,603.18 1,601.49 1,601.49 4,144.8K
17:24 1,600.98 1,601.24 1,598.32 1,598.32 10,683.8K
17:25 1,598.27 1,598.61 1,597.97 1,598.61 4,616.8K
17:26 1,597.89 1,598.74 1,597.89 1,598.29 4,227.9K
17:27 1,598.70 1,599.53 1,598.70 1,599.52 2,777.4K
17:28 1,599.52 1,599.87 1,599.52 1,599.87 707.0K
17:29 1,600.21 1,600.29 1,599.94 1,600.29 828.4K
17:30 1,598.84 1,598.84 1,597.66 1,597.66 14,372.8K
17:31 1,597.79 1,597.96 1,597.79 1,597.96 998.8K
17:32 1,599.22 1,600.06 1,599.22 1,599.51 1,782.1K
17:33 1,600.33 1,600.33 1,598.60 1,599.88 17,256.6K
17:34 1,600.14 1,600.22 1,599.87 1,599.87 985.9K
17:35 1,599.87 1,600.09 1,599.86 1,599.86 1,924.8K
17:36 1,599.86 1,600.00 1,599.86 1,600.00 818.2K
17:37 1,600.18 1,600.56 1,600.18 1,600.56 3,752.7K
17:38 1,600.74 1,600.74 1,600.55 1,600.55 2,439.3K
17:39 1,600.65 1,600.65 1,600.29 1,600.29 190.2K
17:40 1,600.29 1,600.29 1,599.80 1,599.80 142.0K
17:41 1,599.80 1,599.80 1,599.36 1,599.36 492.8K
17:42 1,598.61 1,598.61 1,597.35 1,597.35 6,553.7K
17:43 1,597.35 1,597.44 1,597.26 1,597.26 2,156.6K
17:44 1,596.52 1,596.94 1,596.52 1,596.94 2,147.8K
17:45 1,596.60 1,596.60 1,595.85 1,595.85 10,226.3K
17:46 1,596.47 1,596.94 1,596.47 1,596.66 1,094.5K
17:47 1,596.82 1,597.64 1,596.82 1,597.64 1,562.4K
17:48 1,598.58 1,599.23 1,598.41 1,598.83 2,228.6K
17:49 1,599.43 1,599.43 1,597.33 1,598.00 3,873.0K
17:50 1,598.40 1,598.40 1,597.68 1,597.68 672.3K
17:51 1,597.59 1,597.70 1,597.19 1,597.70 1,086.3K
17:52 1,597.37 1,597.54 1,597.37 1,597.38 75.5K
17:53 1,597.14 1,598.12 1,597.14 1,598.12 924.1K
17:54 1,598.20 1,598.20 1,597.16 1,597.42 321.2K
17:55 1,598.00 1,598.00 1,597.54 1,597.54 638.3K
17:56 1,597.41 1,597.97 1,597.41 1,597.97 111.2K
17:57 1,598.24 1,598.24 1,597.95 1,597.95 241.9K
17:58 1,599.39 1,599.53 1,599.05 1,599.53 341.5K
17:59 1,599.53 1,599.88 1,599.53 1,599.88 62.0K
18:00 1,599.97 1,599.97 1,598.12 1,598.12 28.9K
18:01 1,598.04 1,598.04 1,597.34 1,597.56 2,093.1K
18:02 1,597.56 1,597.73 1,597.39 1,597.48 205.9K
18:03 1,597.40 1,597.40 1,597.31 1,597.31 269.0K
18:04 1,597.39 1,597.48 1,596.97 1,596.97 738.7K
18:05 1,596.97 1,597.24 1,596.84 1,597.17 126.4K
18:06 1,597.66 1,597.66 1,597.40 1,597.40 416.5K
18:07 1,597.66 1,598.01 1,597.66 1,598.01 161.8K
18:08 1,597.91 1,598.56 1,597.91 1,598.56 132.7K
18:09 1,598.22 1,598.84 1,598.22 1,598.84 941.1K
18:10 1,599.37 1,599.37 1,598.63 1,598.63 1,893.6K
18:11 1,598.82 1,599.03 1,598.56 1,599.03 425.9K
18:12 1,599.35 1,599.35 1,598.51 1,598.91 2,102.1K
18:13 1,599.58 1,599.58 1,599.41 1,599.41 2,037.0K
18:14 1,599.41 1,599.50 1,598.21 1,598.21 7.1K
18:15 1,598.41 1,599.83 1,598.41 1,599.70 298.4K
18:16 1,599.70 1,599.70 1,599.24 1,599.24 2,432.4K
18:17 1,599.15 1,599.48 1,599.15 1,599.48 314.2K
18:18 1,599.15 1,599.24 1,598.94 1,598.94 1,078.0K
18:19 1,599.20 1,599.31 1,598.94 1,599.31 4,529.0K
18:20 1,598.55 1,598.55 1,598.04 1,598.04 1,804.3K
18:21 1,597.64 1,597.64 1,597.35 1,597.35 613.5K
18:22 1,599.91 1,599.91 1,599.05 1,599.05 5,688.7K
18:23 1,599.57 1,599.57 1,598.61 1,598.61 461.7K
18:24 1,598.43 1,599.32 1,598.43 1,599.32 3,690.2K
18:25 1,599.32 1,599.40 1,599.32 1,599.40 784.4K
18:26 1,599.40 1,599.40 1,598.57 1,598.57 2,345.8K
18:27 1,598.17 1,598.26 1,598.17 1,598.26 400.2K
18:28 1,598.09 1,598.71 1,598.09 1,598.71 816.1K
18:29 1,598.71 1,598.79 1,598.26 1,598.79 375.3K
18:30 1,598.71 1,598.80 1,598.71 1,598.80 786.5K
18:31 1,598.80 1,599.35 1,598.80 1,599.35 432.6K
18:32 1,598.26 1,598.53 1,597.87 1,597.87 922.2K
18:33 1,597.87 1,597.87 1,597.87 1,597.87 577.0K
18:34 1,597.78 1,599.33 1,597.78 1,598.76 2,470.2K
18:35 1,598.93 1,598.93 1,598.63 1,598.63 641.4K
18:36 1,598.88 1,601.71 1,598.88 1,600.53 114.9K
18:37 1,599.75 1,600.55 1,599.75 1,600.21 3,264.1K
18:38 1,600.21 1,600.63 1,600.21 1,600.63 154.5K
18:39 1,600.63 1,600.63 1,600.12 1,600.12 122.9K
18:40 1,599.99 1,599.99 1,599.99 1,599.99 57.7K
18:51 1,601.60 1,601.60 1,601.60 1,601.60 418.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음