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 1,607.99 1,608.44 1,607.99 1,608.44 706.4K
09:51 1,608.66 1,608.66 1,608.49 1,608.54 56.7K
09:52 1,608.54 1,608.54 1,608.41 1,608.54 44.0K
09:53 1,608.64 1,608.73 1,608.32 1,608.32 124.5K
09:54 1,608.45 1,608.45 1,608.32 1,608.32 408.8K
09:55 1,608.32 1,608.32 1,608.32 1,608.32 155.2K
09:56 1,608.85 1,608.85 1,608.72 1,608.72 1,280.8K
09:57 1,609.00 1,609.22 1,608.72 1,608.72 55.2K
09:58 1,608.72 1,608.81 1,608.72 1,608.81 18.3K
09:59 1,608.81 1,608.81 1,608.72 1,608.72 192.1K
10:00 1,608.72 1,608.85 1,608.67 1,608.85 1,222.2K
10:01 1,608.55 1,608.85 1,608.50 1,608.50 1,594.5K
10:02 1,607.32 1,607.74 1,607.32 1,607.74 216.8K
10:03 1,606.97 1,607.37 1,606.80 1,606.80 1,495.7K
10:04 1,606.05 1,606.38 1,605.71 1,605.89 4,112.5K
10:05 1,606.67 1,606.67 1,606.44 1,606.58 253.9K
10:06 1,606.25 1,606.56 1,605.55 1,606.56 6,002.0K
10:07 1,606.31 1,606.38 1,606.21 1,606.21 2,014.5K
10:08 1,606.93 1,606.93 1,606.09 1,606.09 706.0K
10:09 1,605.95 1,606.46 1,605.91 1,605.91 677.0K
10:10 1,606.01 1,606.43 1,606.01 1,606.43 331.1K
10:11 1,607.01 1,607.01 1,606.55 1,606.92 1,621.5K
10:12 1,606.92 1,606.92 1,606.34 1,606.34 2,447.4K
10:13 1,606.19 1,606.61 1,606.10 1,606.61 2,691.7K
10:14 1,607.34 1,607.65 1,607.34 1,607.48 7,760.3K
10:15 1,608.07 1,608.07 1,607.57 1,607.78 2,287.9K
10:16 1,607.91 1,608.67 1,607.91 1,608.67 977.0K
10:17 1,608.67 1,608.67 1,608.20 1,608.29 285.9K
10:18 1,608.03 1,608.66 1,608.03 1,608.66 18,817.3K
10:19 1,608.89 1,608.89 1,608.30 1,608.30 1,981.6K
10:20 1,608.17 1,608.17 1,607.20 1,607.20 786.6K
10:21 1,607.42 1,607.42 1,607.11 1,607.11 434.6K
10:22 1,606.81 1,607.08 1,606.81 1,606.82 743.9K
10:23 1,606.72 1,608.01 1,606.72 1,608.01 378.2K
10:24 1,607.62 1,607.62 1,607.07 1,607.07 1,114.6K
10:25 1,607.07 1,607.07 1,606.06 1,606.65 3,814.7K
10:26 1,607.40 1,607.49 1,607.40 1,607.48 1,052.8K
10:27 1,607.24 1,607.27 1,607.12 1,607.27 250.9K
10:28 1,607.31 1,607.31 1,606.35 1,606.60 1,426.1K
10:29 1,606.14 1,606.65 1,606.14 1,606.65 363.0K
10:30 1,606.65 1,606.97 1,606.23 1,606.97 1,634.5K
10:31 1,606.65 1,606.92 1,606.65 1,606.79 838.8K
10:32 1,606.74 1,607.00 1,606.65 1,606.65 190.7K
10:33 1,606.56 1,606.74 1,606.56 1,606.65 498.5K
10:34 1,606.92 1,606.92 1,606.65 1,606.65 322.6K
10:35 1,606.56 1,606.60 1,606.47 1,606.60 101.0K
10:36 1,606.52 1,607.22 1,606.52 1,607.22 2,006.6K
10:37 1,607.27 1,607.84 1,607.14 1,607.84 5,929.7K
10:38 1,608.10 1,608.10 1,607.52 1,607.70 5,909.7K
10:39 1,608.10 1,608.52 1,608.10 1,608.22 617.5K
10:40 1,608.22 1,608.22 1,606.96 1,607.39 2,086.6K
10:41 1,607.01 1,607.28 1,606.88 1,606.88 1,098.9K
10:42 1,606.74 1,606.74 1,606.50 1,606.58 1,558.8K
10:43 1,606.75 1,606.75 1,605.91 1,605.91 297.0K
10:44 1,606.42 1,606.97 1,606.42 1,606.87 1,111.1K
10:45 1,606.95 1,607.04 1,606.74 1,606.97 534.5K
10:46 1,606.65 1,606.65 1,605.84 1,605.84 5,579.9K
10:47 1,605.40 1,605.70 1,605.25 1,605.25 737.2K
10:48 1,605.25 1,605.25 1,605.17 1,605.23 701.3K
10:49 1,605.14 1,605.14 1,602.64 1,602.64 11,516.2K
10:50 1,602.55 1,603.83 1,602.55 1,603.65 1,918.2K
10:51 1,603.83 1,605.56 1,603.83 1,605.56 11,312.4K
10:52 1,607.18 1,607.18 1,606.76 1,606.76 8,039.0K
10:53 1,606.76 1,607.33 1,606.41 1,606.77 4,036.4K
10:54 1,605.56 1,606.73 1,605.56 1,606.73 1,614.2K
10:55 1,606.72 1,606.72 1,606.40 1,606.40 8,859.5K
10:56 1,606.27 1,606.51 1,606.27 1,606.51 3,664.7K
10:57 1,606.46 1,606.97 1,606.46 1,606.90 1,216.8K
10:58 1,606.73 1,607.15 1,606.60 1,606.60 2,306.0K
10:59 1,606.64 1,606.87 1,606.60 1,606.60 3,007.1K
11:00 1,606.27 1,606.59 1,606.27 1,606.59 7,870.2K
11:01 1,606.34 1,606.54 1,606.26 1,606.54 1,691.7K
11:02 1,606.11 1,606.11 1,605.59 1,605.59 826.8K
11:03 1,605.71 1,605.80 1,605.71 1,605.80 719.5K
11:04 1,605.80 1,607.17 1,605.80 1,607.17 805.7K
11:05 1,607.27 1,609.88 1,607.27 1,609.88 5,993.2K
11:06 1,609.16 1,609.65 1,609.16 1,609.30 4,268.6K
11:07 1,609.17 1,609.59 1,609.17 1,609.58 1,001.7K
11:08 1,609.02 1,609.64 1,609.02 1,609.55 2,288.8K
11:09 1,609.88 1,609.88 1,609.50 1,609.50 915.7K
11:10 1,609.32 1,609.76 1,609.32 1,609.59 558.5K
11:11 1,609.59 1,609.59 1,609.59 1,609.59 1,000.9K
11:12 1,609.46 1,609.72 1,609.24 1,609.72 2,418.4K
11:13 1,610.04 1,610.04 1,609.64 1,609.64 7,716.1K
11:14 1,610.07 1,610.07 1,609.87 1,609.96 2,542.2K
11:15 1,609.87 1,609.87 1,609.36 1,609.36 2,640.2K
11:16 1,609.27 1,609.65 1,609.27 1,609.65 788.6K
11:17 1,609.74 1,609.91 1,609.74 1,609.74 669.0K
11:18 1,609.26 1,609.82 1,609.26 1,609.82 639.2K
11:19 1,609.99 1,610.07 1,609.85 1,609.85 3,028.0K
11:20 1,609.64 1,610.19 1,609.64 1,610.19 1,088.0K
11:21 1,610.11 1,610.23 1,609.88 1,609.88 2,242.3K
11:22 1,609.03 1,609.17 1,609.03 1,609.08 831.9K
11:23 1,609.13 1,609.13 1,609.13 1,609.13 3,185.8K
11:24 1,609.47 1,609.47 1,609.13 1,609.13 859.8K
11:25 1,609.13 1,609.13 1,609.00 1,609.13 479.3K
11:26 1,609.13 1,609.39 1,609.04 1,609.04 1,722.6K
11:27 1,609.04 1,609.04 1,608.91 1,608.91 1,357.8K
11:28 1,609.13 1,609.13 1,608.24 1,608.46 1,530.3K
11:29 1,608.80 1,608.80 1,607.80 1,607.80 638.1K
11:30 1,607.80 1,608.10 1,607.45 1,607.45 2,800.7K
11:31 1,607.55 1,607.68 1,607.38 1,607.68 1,037.8K
11:32 1,607.85 1,608.10 1,607.85 1,607.93 2,366.2K
11:33 1,607.85 1,607.93 1,607.71 1,607.93 4,284.1K
11:34 1,607.62 1,607.63 1,607.50 1,607.63 435.7K
11:35 1,607.81 1,608.23 1,607.81 1,608.10 1,089.2K
11:36 1,608.10 1,608.10 1,608.01 1,608.01 390.8K
11:37 1,607.84 1,608.01 1,607.71 1,608.01 290.5K
11:38 1,608.01 1,608.09 1,607.76 1,608.09 643.1K
11:39 1,607.76 1,607.92 1,607.76 1,607.76 1,185.2K
11:40 1,607.92 1,608.01 1,607.92 1,608.01 582.0K
11:41 1,608.01 1,608.01 1,607.59 1,607.59 503.7K
11:42 1,607.76 1,607.92 1,607.76 1,607.92 660.0K
11:43 1,607.92 1,608.85 1,607.92 1,608.85 1,496.5K
11:44 1,608.76 1,608.85 1,608.76 1,608.85 459.0K
11:45 1,608.76 1,611.36 1,608.67 1,611.36 16,830.9K
11:46 1,612.18 1,612.18 1,610.36 1,610.36 21,951.9K
11:47 1,611.43 1,611.43 1,610.44 1,610.71 2,479.6K
11:48 1,610.57 1,614.12 1,610.57 1,614.12 6,267.7K
11:49 1,613.82 1,613.82 1,613.63 1,613.63 12,088.0K
11:50 1,613.54 1,613.54 1,613.37 1,613.41 806.5K
11:51 1,613.19 1,613.19 1,612.44 1,612.85 2,816.6K
11:52 1,613.03 1,613.20 1,613.03 1,613.20 3,009.1K
11:53 1,614.45 1,614.45 1,613.79 1,613.79 3,445.0K
11:54 1,613.39 1,613.66 1,613.36 1,613.66 925.8K
11:55 1,613.79 1,613.93 1,613.79 1,613.93 6,105.4K
11:56 1,614.01 1,614.01 1,613.54 1,613.57 618.4K
11:57 1,613.70 1,613.70 1,613.41 1,613.41 947.5K
11:58 1,613.28 1,613.53 1,613.28 1,613.39 741.0K
11:59 1,613.57 1,614.01 1,613.57 1,613.93 1,769.0K
12:00 1,614.43 1,617.22 1,614.43 1,617.12 36,464.9K
12:01 1,617.12 1,617.51 1,617.12 1,617.29 2,281.9K
12:02 1,616.99 1,617.04 1,616.62 1,616.70 3,685.0K
12:03 1,616.66 1,616.79 1,615.86 1,615.86 1,539.9K
12:04 1,615.61 1,615.69 1,615.53 1,615.53 733.9K
12:05 1,615.37 1,615.37 1,615.18 1,615.31 7,745.7K
12:06 1,615.89 1,615.89 1,615.11 1,615.88 11,293.1K
12:07 1,616.06 1,616.34 1,616.06 1,616.34 13,462.3K
12:08 1,616.20 1,616.20 1,615.10 1,615.10 4,021.9K
12:09 1,614.93 1,615.50 1,614.93 1,615.41 1,645.4K
12:10 1,615.28 1,615.41 1,615.28 1,615.28 1,337.5K
12:11 1,614.88 1,615.41 1,614.88 1,615.41 2,305.2K
12:12 1,615.28 1,615.28 1,614.39 1,614.39 2,399.5K
12:13 1,614.39 1,614.39 1,614.09 1,614.09 2,284.3K
12:14 1,614.09 1,614.32 1,614.09 1,614.16 3,849.5K
12:15 1,614.14 1,614.14 1,613.97 1,614.01 1,031.6K
12:16 1,614.14 1,614.84 1,614.14 1,614.84 3,140.7K
12:17 1,614.84 1,615.35 1,614.84 1,615.35 1,463.8K
12:18 1,615.43 1,616.06 1,615.43 1,616.06 3,038.4K
12:19 1,616.19 1,616.45 1,616.11 1,616.45 7,583.1K
12:20 1,616.27 1,616.27 1,615.75 1,615.75 4,568.1K
12:21 1,615.93 1,615.93 1,615.22 1,615.22 10,878.3K
12:22 1,615.71 1,616.33 1,615.71 1,616.02 14,689.2K
12:23 1,616.02 1,616.94 1,616.02 1,616.94 14,219.3K
12:24 1,617.84 1,617.84 1,616.12 1,616.12 16,131.1K
12:25 1,616.22 1,616.68 1,616.19 1,616.19 8,563.0K
12:26 1,616.77 1,617.02 1,616.77 1,617.02 7,672.6K
12:27 1,617.02 1,618.09 1,617.02 1,618.09 12,802.1K
12:28 1,618.09 1,618.09 1,616.81 1,616.81 3,961.2K
12:29 1,616.94 1,617.02 1,616.89 1,616.89 1,705.9K
12:30 1,617.10 1,618.66 1,617.05 1,618.39 10,734.6K
12:31 1,618.26 1,618.26 1,617.63 1,617.64 3,911.9K
12:32 1,617.25 1,617.38 1,617.21 1,617.21 5,015.1K
12:33 1,617.13 1,618.06 1,617.13 1,617.93 5,813.2K
12:34 1,618.18 1,618.18 1,617.30 1,617.30 4,728.4K
12:35 1,616.73 1,616.90 1,616.24 1,616.24 5,497.3K
12:36 1,615.98 1,616.24 1,615.93 1,615.93 4,692.2K
12:37 1,615.99 1,616.17 1,615.73 1,616.17 3,436.1K
12:38 1,616.17 1,617.18 1,616.08 1,617.18 4,896.1K
12:39 1,617.54 1,617.72 1,617.45 1,617.62 5,295.0K
12:40 1,617.20 1,617.42 1,617.15 1,617.28 2,833.5K
12:41 1,617.42 1,617.82 1,617.24 1,617.82 1,592.7K
12:42 1,618.09 1,618.09 1,617.72 1,617.72 3,133.1K
12:43 1,617.55 1,617.55 1,617.47 1,617.55 1,080.3K
12:44 1,617.55 1,617.80 1,617.55 1,617.80 1,686.1K
12:45 1,618.64 1,618.77 1,618.61 1,618.74 2,942.5K
12:46 1,618.61 1,618.61 1,618.35 1,618.37 3,788.2K
12:47 1,618.60 1,618.60 1,616.78 1,616.78 1,222.5K
12:48 1,616.65 1,616.96 1,616.65 1,616.75 1,013.9K
12:49 1,617.19 1,619.56 1,617.19 1,619.56 5,994.1K
12:50 1,619.73 1,619.73 1,619.08 1,619.08 1,951.1K
12:51 1,618.95 1,618.95 1,618.39 1,618.53 598.4K
12:52 1,618.78 1,618.78 1,618.78 1,618.78 1,438.6K
12:53 1,618.78 1,619.18 1,618.78 1,619.18 1,628.6K
12:54 1,619.06 1,619.06 1,618.98 1,619.06 2,724.1K
12:55 1,619.19 1,619.36 1,619.19 1,619.19 1,927.7K
12:56 1,618.88 1,618.88 1,618.66 1,618.66 890.2K
12:57 1,618.58 1,618.84 1,618.58 1,618.84 1,689.3K
12:58 1,618.71 1,618.79 1,617.92 1,618.05 4,018.9K
12:59 1,617.76 1,617.76 1,617.63 1,617.63 819.8K
13:00 1,617.46 1,617.86 1,617.33 1,617.50 1,932.7K
13:01 1,617.37 1,617.38 1,616.97 1,617.38 659.7K
13:02 1,617.59 1,617.59 1,617.11 1,617.11 573.8K
13:03 1,617.15 1,617.15 1,616.60 1,616.60 2,341.5K
13:04 1,616.64 1,616.64 1,616.38 1,616.47 1,921.9K
13:05 1,616.64 1,617.00 1,616.24 1,617.00 807.0K
13:06 1,617.56 1,617.56 1,617.36 1,617.36 1,227.4K
13:07 1,617.70 1,617.70 1,617.14 1,617.70 614.5K
13:08 1,617.61 1,617.61 1,617.19 1,617.19 470.6K
13:09 1,617.28 1,617.28 1,617.03 1,617.03 1,758.7K
13:10 1,617.03 1,618.04 1,617.03 1,618.04 3,182.0K
13:11 1,618.17 1,618.17 1,617.84 1,617.98 2,353.7K
13:12 1,617.71 1,617.89 1,617.54 1,617.89 453.8K
13:13 1,617.89 1,618.28 1,617.89 1,618.28 678.8K
13:14 1,618.14 1,618.56 1,618.08 1,618.56 1,086.0K
13:15 1,618.56 1,618.90 1,618.37 1,618.37 369.4K
13:16 1,618.76 1,618.76 1,618.35 1,618.35 827.4K
13:17 1,618.35 1,618.56 1,618.35 1,618.56 1,485.8K
13:18 1,618.56 1,618.56 1,618.48 1,618.56 519.6K
13:19 1,618.48 1,618.48 1,618.08 1,618.08 2,843.9K
13:20 1,617.85 1,617.99 1,617.68 1,617.95 1,081.1K
13:21 1,617.95 1,617.95 1,617.59 1,617.59 918.7K
13:22 1,616.71 1,617.36 1,616.71 1,617.36 2,547.3K
13:23 1,617.09 1,617.49 1,617.09 1,617.49 1,539.1K
13:24 1,617.49 1,617.91 1,617.49 1,617.70 403.8K
13:25 1,617.84 1,617.92 1,617.84 1,617.92 496.9K
13:26 1,617.92 1,618.09 1,617.84 1,618.09 437.5K
13:27 1,618.17 1,618.17 1,617.75 1,617.75 357.2K
13:28 1,617.75 1,617.75 1,617.75 1,617.75 436.9K
13:29 1,617.75 1,617.75 1,617.16 1,617.16 1,583.6K
13:30 1,617.49 1,617.89 1,617.24 1,617.89 654.3K
13:31 1,617.79 1,617.79 1,617.65 1,617.65 1,141.3K
13:32 1,617.84 1,617.84 1,617.47 1,617.47 1,036.0K
13:33 1,617.74 1,617.74 1,617.39 1,617.70 1,465.9K
13:34 1,617.70 1,617.70 1,616.02 1,616.23 5,905.3K
13:35 1,616.81 1,617.10 1,616.81 1,617.10 7,995.3K
13:36 1,616.93 1,616.93 1,616.50 1,616.63 788.3K
13:37 1,616.72 1,616.72 1,616.55 1,616.55 2,039.0K
13:38 1,616.67 1,616.67 1,616.41 1,616.41 993.7K
13:39 1,616.41 1,616.50 1,616.33 1,616.50 986.0K
13:40 1,616.37 1,616.37 1,614.24 1,614.24 722.1K
13:41 1,614.37 1,614.46 1,614.12 1,614.38 819.2K
13:42 1,614.88 1,614.88 1,614.79 1,614.88 1,210.0K
13:43 1,614.88 1,615.35 1,614.70 1,615.35 859.8K
13:44 1,615.48 1,615.48 1,615.23 1,615.23 756.6K
13:45 1,615.48 1,615.70 1,615.48 1,615.52 651.0K
13:46 1,615.52 1,615.60 1,615.52 1,615.60 422.8K
13:47 1,615.53 1,616.97 1,615.53 1,616.97 326.1K
13:48 1,616.88 1,616.88 1,616.75 1,616.75 286.5K
13:49 1,616.88 1,616.88 1,616.43 1,616.43 2,800.3K
13:50 1,616.78 1,616.78 1,616.64 1,616.64 389.3K
13:51 1,616.61 1,616.74 1,616.61 1,616.66 536.6K
13:52 1,616.74 1,617.05 1,616.66 1,616.92 2,849.6K
13:53 1,617.17 1,617.51 1,617.17 1,617.38 1,244.8K
13:54 1,617.38 1,617.38 1,617.21 1,617.21 232.9K
13:55 1,617.13 1,617.13 1,616.99 1,617.13 295.6K
13:56 1,617.04 1,617.26 1,617.04 1,617.26 1,908.5K
13:57 1,617.13 1,618.02 1,617.13 1,618.02 369.0K
13:58 1,618.44 1,618.44 1,618.11 1,618.11 294.9K
13:59 1,618.11 1,618.11 1,617.93 1,617.93 1,231.9K
14:00 1,618.11 1,618.53 1,617.93 1,617.93 1,463.9K
14:01 1,617.93 1,618.36 1,617.93 1,618.36 6,386.3K
14:02 1,618.67 1,618.67 1,618.41 1,618.41 2,258.3K
14:03 1,618.67 1,618.67 1,618.14 1,618.66 2,442.2K
14:04 1,618.32 1,618.36 1,618.32 1,618.36 745.7K
14:05 1,618.36 1,618.36 1,618.23 1,618.36 2,509.2K
14:06 1,618.26 1,618.65 1,618.19 1,618.19 1,747.2K
14:07 1,618.19 1,618.32 1,618.19 1,618.19 1,361.6K
14:08 1,618.36 1,618.36 1,617.29 1,617.55 1,150.2K
14:09 1,617.73 1,618.01 1,617.25 1,618.01 489.0K
14:10 1,618.06 1,618.58 1,618.06 1,618.58 2,098.0K
14:11 1,618.58 1,618.58 1,618.58 1,618.58 1,198.6K
14:12 1,619.33 1,619.33 1,619.20 1,619.33 651.8K
14:13 1,619.33 1,619.58 1,619.25 1,619.25 1,954.7K
14:14 1,619.25 1,619.28 1,618.39 1,618.39 852.4K
14:15 1,618.48 1,618.48 1,618.14 1,618.36 458.6K
14:16 1,618.58 1,618.66 1,618.39 1,618.39 990.7K
14:17 1,618.39 1,618.53 1,618.39 1,618.53 1,269.7K
14:18 1,618.66 1,618.66 1,618.44 1,618.44 855.8K
14:19 1,618.44 1,618.44 1,618.23 1,618.23 492.1K
14:20 1,618.36 1,618.58 1,618.36 1,618.58 497.2K
14:21 1,618.58 1,618.79 1,618.49 1,618.62 539.8K
14:22 1,618.53 1,618.81 1,618.49 1,618.71 1,543.3K
14:23 1,618.71 1,618.71 1,618.41 1,618.44 1,062.8K
14:24 1,617.82 1,617.82 1,617.50 1,617.60 590.1K
14:25 1,617.47 1,617.47 1,617.12 1,617.12 3,575.9K
14:26 1,617.52 1,618.18 1,617.52 1,618.18 6,494.2K
14:27 1,617.87 1,617.87 1,617.69 1,617.69 4,369.0K
14:28 1,617.29 1,617.60 1,617.25 1,617.25 1,549.1K
14:29 1,617.25 1,617.25 1,617.25 1,617.25 780.0K
14:30 1,617.50 1,617.59 1,617.50 1,617.59 667.0K
14:31 1,619.11 1,619.11 1,619.11 1,619.11 649.1K
14:32 1,619.28 1,619.77 1,619.28 1,619.77 3,706.3K
14:33 1,619.68 1,619.68 1,619.54 1,619.54 1,016.2K
14:34 1,619.81 1,619.81 1,619.63 1,619.77 689.8K
14:35 1,619.77 1,619.86 1,619.77 1,619.86 359.1K
14:36 1,619.86 1,620.02 1,619.86 1,620.02 616.3K
14:37 1,620.02 1,620.02 1,620.02 1,620.02 1,970.8K
14:38 1,620.16 1,620.37 1,620.16 1,620.37 1,625.7K
14:39 1,620.64 1,620.81 1,620.63 1,620.76 5,451.5K
14:40 1,620.81 1,620.81 1,619.08 1,619.21 898.8K
14:41 1,618.82 1,620.18 1,618.56 1,620.18 1,766.5K
14:42 1,620.79 1,621.58 1,620.79 1,621.58 2,318.3K
14:43 1,621.22 1,621.22 1,620.70 1,620.91 559.4K
14:44 1,621.19 1,621.27 1,621.09 1,621.09 597.2K
14:45 1,621.09 1,621.40 1,621.09 1,621.40 849.1K
14:46 1,621.40 1,621.40 1,621.13 1,621.31 3,578.4K
14:47 1,621.40 1,621.40 1,621.00 1,621.27 5,483.4K
14:48 1,621.44 1,621.57 1,621.30 1,621.57 1,178.3K
14:49 1,621.57 1,621.57 1,621.18 1,621.40 2,912.0K
14:50 1,621.76 1,621.76 1,621.12 1,621.12 6,541.2K
14:51 1,620.90 1,621.04 1,620.90 1,621.04 3,150.5K
14:52 1,621.04 1,621.08 1,620.95 1,620.95 2,774.4K
14:53 1,620.95 1,620.95 1,620.19 1,620.95 3,447.8K
14:54 1,620.95 1,621.04 1,620.77 1,620.77 2,123.0K
14:55 1,620.72 1,620.72 1,620.46 1,620.46 1,140.6K
14:56 1,620.72 1,620.72 1,620.59 1,620.59 354.7K
14:57 1,621.21 1,621.21 1,620.47 1,620.47 1,927.0K
14:58 1,620.42 1,620.50 1,620.29 1,620.29 1,578.9K
14:59 1,620.29 1,620.37 1,620.29 1,620.37 512.9K
15:00 1,619.61 1,619.70 1,619.56 1,619.70 1,037.6K
15:01 1,620.45 1,620.45 1,620.37 1,620.37 1,312.4K
15:02 1,619.45 1,619.45 1,619.05 1,619.35 2,463.2K
15:03 1,619.48 1,619.48 1,619.23 1,619.44 858.4K
15:04 1,619.53 1,619.53 1,619.40 1,619.40 2,198.7K
15:05 1,619.40 1,619.40 1,619.13 1,619.13 4,294.3K
15:06 1,619.26 1,619.35 1,619.26 1,619.35 1,272.7K
15:07 1,619.18 1,619.22 1,619.09 1,619.22 779.4K
15:08 1,619.10 1,619.23 1,619.01 1,619.01 2,619.1K
15:09 1,619.05 1,619.05 1,619.01 1,619.01 507.3K
15:10 1,618.61 1,619.01 1,618.61 1,619.01 1,571.7K
15:11 1,619.01 1,619.01 1,618.88 1,618.88 3,196.4K
15:12 1,619.01 1,619.01 1,618.61 1,618.61 2,677.1K
15:13 1,618.08 1,618.10 1,617.95 1,618.10 2,386.7K
15:14 1,617.30 1,617.30 1,617.16 1,617.21 20,833.6K
15:15 1,617.13 1,617.13 1,616.66 1,616.71 1,196.2K
15:16 1,616.44 1,616.95 1,616.44 1,616.54 2,792.7K
15:17 1,616.37 1,616.70 1,616.37 1,616.70 3,325.3K
15:18 1,616.45 1,616.45 1,616.08 1,616.08 14,467.0K
15:19 1,616.21 1,616.40 1,616.13 1,616.40 1,924.1K
15:20 1,616.10 1,616.10 1,615.33 1,615.38 7,050.1K
15:21 1,615.30 1,615.51 1,615.30 1,615.51 1,943.4K
15:22 1,615.60 1,615.60 1,615.46 1,615.46 2,663.0K
15:23 1,615.20 1,615.20 1,615.06 1,615.06 3,238.3K
15:24 1,615.20 1,615.55 1,615.20 1,615.55 600.3K
15:25 1,615.55 1,615.55 1,615.16 1,615.30 379.2K
15:26 1,615.38 1,615.38 1,615.30 1,615.30 1,103.5K
15:27 1,615.30 1,616.02 1,615.30 1,616.02 4,293.1K
15:28 1,616.02 1,616.47 1,615.81 1,616.47 6,655.3K
15:29 1,616.47 1,616.47 1,616.07 1,616.21 2,248.8K
15:30 1,616.21 1,616.56 1,616.21 1,616.24 2,427.4K
15:31 1,616.42 1,616.95 1,616.42 1,616.95 1,633.4K
15:32 1,617.00 1,617.22 1,617.00 1,617.22 1,079.7K
15:33 1,617.35 1,617.62 1,617.22 1,617.22 3,893.3K
15:34 1,617.22 1,617.49 1,617.22 1,617.49 4,427.9K
15:35 1,617.40 1,617.65 1,617.40 1,617.44 1,926.7K
15:36 1,617.52 1,617.52 1,617.21 1,617.37 1,166.1K
15:37 1,617.33 1,617.88 1,617.33 1,617.84 498.5K
15:38 1,617.47 1,617.47 1,616.67 1,616.67 1,520.8K
15:39 1,616.54 1,617.23 1,616.54 1,617.23 332.5K
15:40 1,616.76 1,616.76 1,616.49 1,616.49 573.6K
15:41 1,616.76 1,616.85 1,616.76 1,616.85 434.2K
15:42 1,616.85 1,617.08 1,616.72 1,617.08 2,209.0K
15:43 1,617.02 1,617.19 1,616.64 1,616.84 515.0K
15:44 1,617.19 1,617.19 1,616.50 1,616.86 1,328.7K
15:45 1,616.50 1,616.50 1,616.24 1,616.33 611.8K
15:46 1,616.46 1,616.59 1,614.81 1,614.81 3,521.5K
15:47 1,615.02 1,615.61 1,615.02 1,615.44 1,576.8K
15:48 1,615.44 1,615.44 1,615.01 1,615.01 7,171.3K
15:49 1,614.71 1,614.97 1,614.14 1,614.14 3,524.5K
15:50 1,614.62 1,615.37 1,614.62 1,614.64 1,991.1K
15:51 1,614.91 1,615.78 1,614.91 1,615.78 1,395.6K
15:52 1,616.72 1,616.86 1,616.06 1,616.06 3,846.5K
15:53 1,616.10 1,616.60 1,616.10 1,616.60 292.5K
15:54 1,616.20 1,616.20 1,615.93 1,616.20 1,086.6K
15:55 1,615.26 1,615.26 1,614.82 1,614.82 15,910.0K
15:56 1,615.13 1,615.30 1,614.95 1,615.30 1,260.1K
15:57 1,615.43 1,616.02 1,615.26 1,615.35 3,253.5K
15:58 1,615.17 1,615.26 1,614.77 1,614.77 1,416.6K
15:59 1,614.57 1,615.01 1,614.57 1,614.88 2,124.8K
16:00 1,615.01 1,615.01 1,615.01 1,615.01 391.1K
16:01 1,615.01 1,615.10 1,614.92 1,614.92 543.8K
16:02 1,614.75 1,615.01 1,614.75 1,615.01 677.0K
16:03 1,613.81 1,614.02 1,613.81 1,614.02 1,697.3K
16:04 1,613.85 1,613.85 1,613.62 1,613.62 1,374.5K
16:05 1,613.75 1,613.75 1,612.81 1,612.81 2,506.1K
16:06 1,613.41 1,613.41 1,612.90 1,612.90 1,794.7K
16:07 1,613.03 1,613.16 1,612.80 1,612.80 992.5K
16:08 1,613.03 1,613.16 1,612.90 1,612.90 396.9K
16:09 1,613.16 1,613.16 1,612.90 1,612.90 391.1K
16:10 1,613.08 1,613.08 1,612.76 1,612.76 948.0K
16:11 1,612.95 1,612.95 1,612.39 1,612.39 1,218.3K
16:12 1,612.35 1,612.49 1,612.35 1,612.40 589.6K
16:13 1,612.75 1,613.10 1,612.67 1,612.88 1,732.6K
16:14 1,612.97 1,613.19 1,612.97 1,613.19 1,143.9K
16:15 1,613.02 1,613.44 1,613.02 1,613.44 2,593.9K
16:16 1,612.76 1,612.93 1,612.17 1,612.17 1,364.2K
16:17 1,612.09 1,612.09 1,611.53 1,611.53 901.1K
16:18 1,611.76 1,612.01 1,611.76 1,611.83 888.1K
16:19 1,612.10 1,612.10 1,611.76 1,611.76 2,268.5K
16:20 1,611.76 1,611.93 1,611.76 1,611.84 977.5K
16:21 1,611.92 1,611.93 1,611.80 1,611.88 801.1K
16:22 1,612.01 1,612.01 1,611.76 1,611.90 1,520.7K
16:23 1,611.93 1,612.01 1,611.27 1,611.27 3,194.2K
16:24 1,611.36 1,611.36 1,611.17 1,611.17 592.6K
16:25 1,611.17 1,611.64 1,611.17 1,611.38 1,590.0K
16:26 1,611.81 1,611.81 1,611.39 1,611.56 2,252.6K
16:27 1,611.25 1,612.23 1,611.25 1,611.26 2,443.2K
16:28 1,611.26 1,611.42 1,610.99 1,611.42 1,391.4K
16:29 1,611.68 1,611.68 1,611.35 1,611.35 1,091.5K
16:30 1,611.30 1,611.53 1,610.67 1,611.53 2,176.3K
16:31 1,611.61 1,611.61 1,611.18 1,611.18 454.1K
16:32 1,610.37 1,610.64 1,610.16 1,610.19 854.3K
16:33 1,610.24 1,610.31 1,609.44 1,610.31 13,899.4K
16:34 1,610.16 1,610.62 1,610.16 1,610.62 232.4K
16:35 1,610.51 1,610.64 1,610.37 1,610.64 362.8K
16:36 1,610.64 1,611.06 1,610.64 1,611.06 958.6K
16:37 1,610.46 1,610.59 1,610.06 1,610.06 2,293.0K
16:38 1,610.16 1,610.16 1,609.89 1,610.16 10,455.2K
16:39 1,610.11 1,610.11 1,609.71 1,609.76 1,815.9K
16:40 1,610.02 1,610.24 1,610.02 1,610.24 269.9K
16:41 1,609.97 1,610.96 1,609.97 1,610.96 1,845.9K
16:42 1,611.39 1,611.73 1,611.39 1,611.64 778.4K
16:43 1,611.64 1,612.18 1,611.64 1,611.91 5,510.9K
16:44 1,612.55 1,613.29 1,612.55 1,613.29 2,078.5K
16:45 1,613.43 1,613.55 1,613.43 1,613.47 537.5K
16:46 1,613.47 1,613.48 1,613.30 1,613.34 1,698.5K
16:47 1,613.69 1,614.09 1,613.69 1,613.70 2,663.5K
16:48 1,613.93 1,614.23 1,613.61 1,613.61 921.1K
16:49 1,612.74 1,612.74 1,612.56 1,612.56 1,123.3K
16:50 1,613.78 1,614.13 1,613.78 1,614.13 698.3K
16:51 1,614.64 1,615.15 1,614.64 1,615.15 788.1K
16:52 1,615.31 1,615.53 1,615.31 1,615.53 1,264.6K
16:53 1,615.35 1,615.75 1,614.34 1,614.71 4,200.5K
16:54 1,614.63 1,614.88 1,613.94 1,613.94 2,353.7K
16:55 1,614.63 1,614.63 1,614.13 1,614.26 1,092.4K
16:56 1,614.23 1,614.48 1,614.18 1,614.48 1,089.8K
16:57 1,614.81 1,615.08 1,614.34 1,614.34 852.1K
16:58 1,614.48 1,614.94 1,614.48 1,614.94 706.5K
16:59 1,614.77 1,614.86 1,613.93 1,613.93 1,836.8K
17:00 1,614.41 1,615.34 1,614.41 1,615.12 1,502.3K
17:01 1,615.04 1,615.21 1,614.96 1,614.96 986.6K
17:02 1,614.96 1,615.29 1,614.96 1,615.29 260.0K
17:03 1,615.29 1,615.29 1,614.70 1,614.88 498.9K
17:04 1,614.96 1,615.21 1,614.96 1,615.21 715.7K
17:05 1,615.21 1,616.05 1,615.21 1,615.91 9,558.2K
17:06 1,616.18 1,616.66 1,616.18 1,616.40 2,103.6K
17:07 1,615.81 1,615.89 1,615.71 1,615.71 486.8K
17:08 1,615.71 1,615.89 1,615.63 1,615.63 226.3K
17:09 1,615.36 1,616.43 1,615.36 1,616.43 492.2K
17:10 1,615.66 1,616.26 1,615.25 1,616.26 4,742.0K
17:11 1,616.03 1,616.54 1,616.03 1,616.15 5,969.4K
17:12 1,616.28 1,616.28 1,615.88 1,616.01 529.6K
17:13 1,616.28 1,616.36 1,615.96 1,615.96 1,202.2K
17:14 1,616.15 1,616.50 1,615.75 1,615.88 1,739.6K
17:15 1,615.70 1,616.28 1,615.70 1,615.83 904.1K
17:16 1,616.10 1,616.15 1,615.96 1,616.15 1,150.6K
17:17 1,615.88 1,615.88 1,615.75 1,615.77 2,682.6K
17:18 1,615.72 1,615.72 1,615.18 1,615.60 5,990.6K
17:19 1,615.43 1,615.43 1,613.79 1,613.79 1,660.6K
17:20 1,613.87 1,613.87 1,613.52 1,613.52 1,118.0K
17:21 1,613.26 1,613.52 1,613.26 1,613.52 1,085.3K
17:22 1,613.52 1,613.52 1,613.35 1,613.35 586.8K
17:23 1,613.44 1,613.76 1,613.44 1,613.76 2,395.1K
17:24 1,613.47 1,613.76 1,613.47 1,613.71 1,909.7K
17:25 1,613.39 1,613.63 1,613.39 1,613.63 2,861.6K
17:26 1,613.47 1,613.47 1,613.21 1,613.26 1,280.4K
17:27 1,613.26 1,613.68 1,613.26 1,613.68 1,406.0K
17:28 1,613.81 1,613.81 1,612.83 1,612.83 1,074.6K
17:29 1,612.83 1,612.96 1,612.83 1,612.88 1,731.4K
17:30 1,613.01 1,613.31 1,613.01 1,613.31 707.2K
17:31 1,613.31 1,613.47 1,612.93 1,613.47 2,187.4K
17:32 1,613.55 1,613.59 1,612.87 1,612.87 1,483.6K
17:33 1,612.87 1,613.52 1,612.87 1,613.43 1,016.1K
17:34 1,613.68 1,613.68 1,613.28 1,613.28 1,945.6K
17:35 1,613.42 1,613.90 1,613.42 1,613.63 2,746.6K
17:36 1,612.95 1,613.03 1,612.73 1,613.00 1,735.7K
17:37 1,612.86 1,613.25 1,612.86 1,613.03 459.1K
17:38 1,613.40 1,613.44 1,613.28 1,613.28 558.6K
17:39 1,613.28 1,613.28 1,613.28 1,613.28 214.2K
17:40 1,613.19 1,613.81 1,613.19 1,613.81 602.4K
17:41 1,613.68 1,613.68 1,613.44 1,613.45 1,514.8K
17:42 1,613.51 1,613.51 1,613.24 1,613.29 214.6K
17:43 1,613.34 1,613.37 1,613.34 1,613.37 1,332.8K
17:44 1,613.42 1,613.51 1,613.37 1,613.37 404.6K
17:45 1,613.64 1,613.94 1,613.64 1,613.68 1,298.6K
17:46 1,614.06 1,614.48 1,613.64 1,613.64 2,130.2K
17:47 1,613.16 1,613.79 1,613.16 1,613.59 623.7K
17:48 1,613.59 1,613.76 1,613.59 1,613.76 552.3K
17:49 1,613.71 1,613.71 1,613.19 1,613.64 884.8K
17:50 1,613.68 1,613.77 1,613.68 1,613.77 1,304.3K
17:51 1,613.00 1,613.39 1,613.00 1,613.26 1,166.0K
17:52 1,613.39 1,613.52 1,613.39 1,613.39 368.2K
17:53 1,613.39 1,613.47 1,613.39 1,613.47 514.1K
17:54 1,613.64 1,613.64 1,613.28 1,613.28 453.6K
17:55 1,613.42 1,613.42 1,613.03 1,613.03 153.4K
17:56 1,613.03 1,613.29 1,613.03 1,613.29 218.1K
17:57 1,613.56 1,613.58 1,613.42 1,613.42 163.7K
17:58 1,613.72 1,613.72 1,613.08 1,613.08 1,672.1K
17:59 1,613.08 1,613.22 1,612.95 1,613.08 282.4K
18:00 1,613.22 1,613.58 1,613.22 1,613.58 474.5K
18:01 1,613.72 1,613.80 1,613.63 1,613.63 1,526.8K
18:02 1,613.50 1,613.50 1,611.38 1,611.64 14,928.5K
18:03 1,611.05 1,611.05 1,610.71 1,610.71 3,627.1K
18:04 1,610.22 1,610.40 1,610.05 1,610.31 5,322.8K
18:05 1,610.31 1,611.00 1,610.31 1,611.00 2,354.9K
18:06 1,608.59 1,609.29 1,608.59 1,609.12 6,990.7K
18:07 1,609.40 1,609.55 1,609.40 1,609.55 1,724.6K
18:08 1,609.94 1,609.94 1,609.80 1,609.80 145.0K
18:09 1,609.91 1,610.46 1,609.91 1,610.46 1,896.4K
18:10 1,610.16 1,610.38 1,610.16 1,610.38 128.7K
18:11 1,610.58 1,610.88 1,610.58 1,610.88 1,865.4K
18:12 1,610.97 1,611.14 1,610.97 1,611.05 352.0K
18:13 1,611.18 1,611.36 1,611.18 1,611.36 515.9K
18:14 1,611.27 1,611.30 1,611.06 1,611.19 96.6K
18:15 1,611.19 1,611.36 1,610.68 1,610.68 514.1K
18:16 1,610.77 1,610.77 1,610.43 1,610.61 5,092.8K
18:17 1,610.56 1,611.27 1,610.56 1,611.06 1,051.8K
18:18 1,611.19 1,611.53 1,611.19 1,611.44 293.1K
18:19 1,611.44 1,611.61 1,611.44 1,611.61 1,446.2K
18:20 1,611.69 1,611.78 1,611.56 1,611.78 990.3K
18:21 1,611.76 1,611.86 1,611.60 1,611.60 1,148.2K
18:22 1,611.60 1,611.85 1,611.60 1,611.85 587.5K
18:23 1,611.63 1,611.99 1,611.63 1,611.91 1,117.1K
18:24 1,612.26 1,612.26 1,612.09 1,612.09 125.4K
18:25 1,612.09 1,612.65 1,612.09 1,612.65 151.8K
18:26 1,612.57 1,612.82 1,612.57 1,612.82 409.4K
18:27 1,612.65 1,612.74 1,612.55 1,612.55 1,306.7K
18:28 1,612.55 1,612.74 1,612.55 1,612.59 1,728.9K
18:29 1,612.72 1,613.17 1,612.72 1,613.17 427.9K
18:30 1,613.30 1,613.52 1,613.17 1,613.39 646.8K
18:31 1,613.52 1,613.65 1,611.12 1,611.42 10,275.3K
18:32 1,611.29 1,611.47 1,611.02 1,611.47 7,253.5K
18:33 1,611.34 1,611.72 1,611.34 1,611.72 19.3K
18:34 1,611.56 1,611.56 1,611.42 1,611.42 180.0K
18:35 1,611.64 1,611.64 1,611.55 1,611.55 906.0K
18:36 1,611.47 1,611.56 1,611.37 1,611.56 403.1K
18:37 1,611.33 1,611.46 1,611.33 1,611.46 214.5K
18:38 1,611.46 1,613.22 1,611.46 1,612.89 861.4K
18:39 1,613.07 1,613.20 1,612.81 1,612.94 2,778.1K
18:40 1,613.07 1,613.07 1,613.07 1,613.07 1,136.8K
18:51 1,613.07 1,613.07 1,613.07 1,613.07 814.4K
23:49 1,613.07 1,613.07 1,613.07 1,613.07 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음