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 1,616.71 1,616.71 1,615.34 1,615.34 96.6K
09:51 1,615.34 1,616.03 1,615.34 1,616.03 137.6K
09:52 1,615.78 1,615.88 1,615.75 1,615.88 131.2K
09:53 1,617.39 1,617.39 1,617.14 1,617.21 1,616.0K
09:54 1,616.86 1,617.51 1,616.86 1,617.51 153.6K
09:55 1,617.51 1,617.51 1,616.93 1,616.93 395.0K
09:56 1,616.93 1,617.41 1,616.93 1,617.33 131.5K
09:57 1,617.33 1,617.51 1,616.69 1,616.69 57.7K
09:58 1,617.09 1,617.43 1,617.09 1,617.43 40.1K
09:59 1,617.43 1,617.51 1,616.61 1,617.51 44.5K
10:00 1,617.51 1,617.51 1,617.03 1,617.03 119.7K
10:01 1,616.74 1,617.14 1,616.74 1,617.14 1,329.9K
10:02 1,616.97 1,617.10 1,616.83 1,616.83 1,022.8K
10:03 1,616.97 1,616.97 1,616.83 1,616.83 81.3K
10:04 1,617.10 1,617.10 1,616.57 1,616.57 763.2K
10:05 1,616.57 1,617.09 1,616.57 1,617.09 71.8K
10:06 1,617.09 1,617.09 1,616.08 1,616.43 3,565.0K
10:07 1,616.17 1,616.57 1,616.17 1,616.57 47.8K
10:08 1,616.82 1,616.82 1,616.33 1,616.33 228.7K
10:09 1,616.20 1,616.55 1,616.06 1,616.55 1,891.5K
10:10 1,616.55 1,616.55 1,616.39 1,616.47 24.8K
10:11 1,616.30 1,616.30 1,616.03 1,616.03 383.9K
10:12 1,616.39 1,616.89 1,616.25 1,616.25 1,276.9K
10:13 1,616.39 1,616.59 1,616.39 1,616.56 504.9K
10:14 1,616.65 1,617.01 1,616.65 1,617.01 18.6K
10:15 1,617.01 1,617.01 1,616.41 1,616.41 2,250.2K
10:16 1,614.76 1,614.84 1,614.71 1,614.71 123.6K
10:17 1,614.96 1,614.96 1,614.56 1,614.56 966.6K
10:18 1,614.47 1,614.91 1,614.47 1,614.91 95.7K
10:19 1,614.91 1,614.91 1,614.69 1,614.87 411.6K
10:20 1,615.04 1,615.04 1,614.44 1,614.49 1,234.9K
10:21 1,614.22 1,614.47 1,614.22 1,614.47 56.3K
10:22 1,614.30 1,614.66 1,614.30 1,614.66 165.9K
10:23 1,614.74 1,615.25 1,614.74 1,615.16 175.8K
10:24 1,615.16 1,615.41 1,615.16 1,615.41 31.2K
10:25 1,615.41 1,615.68 1,615.41 1,615.43 102.3K
10:26 1,615.16 1,615.21 1,615.12 1,615.12 20.3K
10:27 1,615.25 1,615.25 1,614.84 1,614.86 835.2K
10:28 1,615.30 1,615.51 1,615.18 1,615.51 71.5K
10:29 1,615.51 1,615.78 1,615.51 1,615.78 879.6K
10:30 1,615.87 1,615.87 1,615.74 1,615.74 79.4K
10:31 1,615.87 1,615.87 1,615.74 1,615.82 133.2K
10:32 1,615.72 1,615.86 1,615.72 1,615.86 64.2K
10:33 1,615.77 1,615.87 1,615.69 1,615.87 96.7K
10:34 1,615.79 1,616.21 1,615.79 1,616.21 1,642.2K
10:35 1,616.04 1,616.04 1,615.71 1,615.80 798.6K
10:36 1,616.53 1,616.53 1,615.92 1,615.92 1,277.9K
10:37 1,615.92 1,616.53 1,615.92 1,616.53 1,421.5K
10:38 1,616.19 1,616.19 1,615.61 1,615.69 293.6K
10:39 1,615.83 1,617.34 1,615.83 1,617.34 6.2K
10:40 1,617.34 1,617.34 1,617.21 1,617.21 108.4K
10:41 1,617.48 1,617.48 1,617.21 1,617.21 231.0K
10:42 1,617.21 1,617.65 1,617.12 1,617.65 76.4K
10:43 1,617.65 1,617.65 1,617.38 1,617.65 20.1K
10:44 1,617.60 1,617.82 1,617.37 1,617.37 943.3K
10:45 1,617.82 1,617.82 1,617.55 1,617.82 40.9K
10:46 1,618.07 1,618.07 1,617.30 1,617.30 1,633.7K
10:47 1,617.39 1,617.39 1,617.39 1,617.39 4.2K
10:48 1,617.43 1,617.51 1,616.00 1,616.00 19.0K
10:49 1,615.78 1,616.08 1,615.78 1,616.08 416.5K
10:50 1,615.55 1,615.95 1,615.55 1,615.68 165.8K
10:51 1,615.51 1,615.73 1,615.42 1,615.42 295.5K
10:52 1,615.51 1,616.45 1,615.51 1,616.45 1,445.2K
10:53 1,616.27 1,616.44 1,615.87 1,616.44 815.8K
10:54 1,616.66 1,616.66 1,616.50 1,616.50 123.0K
10:55 1,616.02 1,616.66 1,616.02 1,616.66 1,616.8K
10:56 1,616.88 1,616.88 1,616.28 1,616.28 594.3K
10:57 1,616.15 1,616.40 1,615.47 1,615.47 5,484.8K
10:58 1,616.27 1,616.27 1,615.60 1,615.60 3,582.3K
10:59 1,615.78 1,616.62 1,615.78 1,616.62 1,854.9K
11:00 1,616.62 1,616.88 1,616.62 1,616.88 323.9K
11:01 1,616.49 1,616.72 1,616.41 1,616.55 1,622.6K
11:02 1,617.15 1,617.23 1,616.81 1,616.98 13,967.1K
11:03 1,616.98 1,617.06 1,616.98 1,617.06 36.3K
11:04 1,617.01 1,617.01 1,616.85 1,616.98 227.0K
11:05 1,616.76 1,618.02 1,616.76 1,618.02 296.6K
11:06 1,617.90 1,618.56 1,617.90 1,618.56 4,838.8K
11:07 1,618.33 1,618.43 1,618.07 1,618.43 3,151.9K
11:08 1,618.43 1,618.43 1,617.90 1,617.90 772.3K
11:09 1,618.43 1,618.68 1,618.43 1,618.60 78.6K
11:10 1,618.43 1,618.68 1,618.35 1,618.35 360.1K
11:11 1,618.33 1,618.33 1,617.93 1,617.93 695.5K
11:12 1,617.77 1,617.98 1,617.77 1,617.98 65.5K
11:13 1,617.98 1,618.15 1,617.98 1,618.15 126.2K
11:14 1,618.24 1,618.24 1,617.99 1,617.99 9,206.4K
11:15 1,618.07 1,618.24 1,618.07 1,618.24 1,886.7K
11:16 1,618.24 1,618.42 1,618.24 1,618.32 117.9K
11:17 1,618.48 1,619.05 1,617.45 1,617.54 520.1K
11:18 1,617.45 1,617.45 1,617.10 1,617.10 210.1K
11:19 1,617.10 1,617.10 1,617.02 1,617.02 111.1K
11:20 1,616.77 1,616.77 1,616.17 1,616.17 3,514.2K
11:21 1,616.17 1,616.38 1,616.17 1,616.38 484.5K
11:22 1,616.25 1,616.52 1,616.25 1,616.43 51.4K
11:23 1,616.51 1,616.76 1,616.51 1,616.68 813.9K
11:24 1,616.98 1,617.25 1,616.58 1,617.25 3,585.5K
11:25 1,617.25 1,617.25 1,617.00 1,617.08 1,509.0K
11:26 1,616.60 1,616.70 1,616.43 1,616.43 149.2K
11:27 1,616.70 1,616.95 1,616.70 1,616.70 32.9K
11:28 1,616.70 1,616.70 1,616.29 1,616.29 2,135.7K
11:29 1,616.55 1,616.65 1,616.55 1,616.57 1,931.3K
11:30 1,616.70 1,617.03 1,616.70 1,617.03 65.7K
11:31 1,617.03 1,617.05 1,617.03 1,617.05 50.7K
11:32 1,617.05 1,617.23 1,617.05 1,617.23 1,719.7K
11:33 1,616.83 1,616.97 1,616.16 1,616.16 5,075.1K
11:34 1,616.65 1,616.65 1,615.98 1,615.98 2,895.7K
11:35 1,616.38 1,616.70 1,616.38 1,616.57 250.4K
11:36 1,616.73 1,616.73 1,616.57 1,616.57 36.2K
11:37 1,616.30 1,616.70 1,616.30 1,616.57 6,938.7K
11:38 1,616.61 1,616.69 1,616.16 1,616.16 306.0K
11:39 1,616.16 1,616.16 1,615.80 1,615.80 97.6K
11:40 1,615.98 1,616.12 1,615.98 1,615.98 82.6K
11:41 1,615.98 1,616.03 1,615.98 1,616.03 652.2K
11:42 1,615.85 1,615.85 1,615.72 1,615.72 2,599.7K
11:43 1,615.72 1,615.85 1,615.72 1,615.85 1,931.7K
11:44 1,615.72 1,615.94 1,615.72 1,615.94 2,852.9K
11:45 1,616.69 1,617.39 1,616.69 1,616.96 11,608.7K
11:46 1,617.13 1,618.40 1,617.13 1,618.40 9,470.0K
11:47 1,618.48 1,618.48 1,618.05 1,618.05 6,386.6K
11:48 1,618.19 1,618.49 1,618.19 1,618.49 877.6K
11:49 1,618.49 1,618.49 1,618.10 1,618.10 724.2K
11:50 1,618.31 1,618.31 1,618.15 1,618.15 311.3K
11:51 1,618.06 1,618.23 1,618.06 1,618.23 195.7K
11:52 1,617.98 1,617.98 1,617.13 1,617.13 2,149.1K
11:53 1,617.13 1,617.55 1,617.00 1,617.55 447.5K
11:54 1,617.22 1,618.32 1,617.22 1,617.80 1,843.3K
11:55 1,617.80 1,617.80 1,617.20 1,617.42 638.9K
11:56 1,617.84 1,617.84 1,617.84 1,617.84 254.4K
11:57 1,617.44 1,617.59 1,617.44 1,617.59 305.8K
11:58 1,617.59 1,617.59 1,617.33 1,617.46 353.3K
11:59 1,617.59 1,617.59 1,617.46 1,617.59 207.3K
12:00 1,617.51 1,617.51 1,617.29 1,617.29 1,275.5K
12:01 1,617.29 1,617.34 1,617.29 1,617.34 177.7K
12:02 1,617.42 1,618.00 1,617.42 1,618.00 523.0K
12:03 1,617.67 1,617.67 1,617.59 1,617.59 1,082.5K
12:04 1,617.68 1,618.01 1,617.41 1,617.75 1,079.2K
12:05 1,617.94 1,617.94 1,617.68 1,617.68 252.2K
12:06 1,617.42 1,617.57 1,617.38 1,617.38 228.9K
12:07 1,617.57 1,617.57 1,617.43 1,617.43 171.3K
12:08 1,617.73 1,617.73 1,617.73 1,617.73 1,522.3K
12:09 1,617.55 1,617.55 1,617.55 1,617.55 2,679.1K
12:10 1,617.55 1,617.73 1,617.55 1,617.73 349.0K
12:11 1,617.73 1,617.82 1,617.32 1,617.82 1,042.8K
12:12 1,617.82 1,617.82 1,617.40 1,617.65 505.2K
12:13 1,617.47 1,617.90 1,617.47 1,617.90 1,224.2K
12:14 1,617.81 1,617.81 1,617.68 1,617.68 216.4K
12:15 1,617.82 1,617.82 1,617.82 1,617.82 255.2K
12:16 1,617.73 1,617.82 1,617.73 1,617.82 709.2K
12:17 1,617.77 1,619.25 1,617.77 1,618.91 3,818.2K
12:18 1,618.91 1,618.91 1,618.74 1,618.74 8,738.3K
12:19 1,619.16 1,619.16 1,619.03 1,619.16 415.4K
12:20 1,619.11 1,619.24 1,619.11 1,619.24 298.8K
12:21 1,619.24 1,619.33 1,619.24 1,619.25 272.6K
12:22 1,619.33 1,619.79 1,619.33 1,619.79 3,665.5K
12:23 1,619.70 1,619.83 1,619.70 1,619.83 815.3K
12:24 1,619.83 1,619.83 1,619.20 1,619.33 224.5K
12:25 1,619.33 1,619.75 1,619.33 1,619.75 252.3K
12:26 1,620.15 1,620.95 1,620.15 1,620.68 7,249.9K
12:27 1,620.68 1,620.86 1,620.68 1,620.86 207.9K
12:28 1,620.90 1,620.90 1,620.25 1,620.73 4,623.2K
12:29 1,620.48 1,620.48 1,620.25 1,620.29 1,679.3K
12:30 1,619.96 1,619.96 1,618.86 1,618.86 2,886.2K
12:31 1,619.04 1,619.04 1,618.95 1,619.04 439.4K
12:32 1,619.04 1,619.04 1,618.55 1,618.77 12,515.8K
12:33 1,618.86 1,618.86 1,618.64 1,618.64 285.7K
12:34 1,618.46 1,618.46 1,618.24 1,618.24 6,258.9K
12:35 1,618.28 1,618.32 1,617.26 1,617.26 8,760.9K
12:36 1,616.85 1,617.04 1,616.85 1,617.04 3,178.1K
12:37 1,616.95 1,616.95 1,616.30 1,616.74 1,030.2K
12:38 1,616.74 1,616.74 1,616.15 1,616.15 3,374.1K
12:39 1,616.33 1,616.82 1,615.93 1,616.82 688.6K
12:40 1,616.90 1,617.03 1,616.72 1,617.03 1,207.1K
12:41 1,617.08 1,618.23 1,617.08 1,618.23 1,531.8K
12:42 1,617.80 1,617.89 1,617.80 1,617.80 803.5K
12:43 1,617.77 1,617.77 1,617.47 1,617.47 533.8K
12:44 1,617.20 1,617.38 1,617.07 1,617.38 344.1K
12:45 1,617.68 1,617.71 1,616.90 1,617.71 1,237.7K
12:46 1,618.05 1,618.47 1,617.91 1,618.47 788.0K
12:47 1,618.47 1,618.47 1,617.51 1,617.51 1,040.5K
12:48 1,617.69 1,617.69 1,617.08 1,617.20 1,168.0K
12:49 1,617.20 1,617.20 1,617.17 1,617.17 323.5K
12:50 1,617.00 1,617.09 1,616.91 1,616.91 868.0K
12:51 1,616.91 1,616.91 1,616.88 1,616.88 676.4K
12:52 1,616.79 1,617.22 1,616.79 1,617.17 362.8K
12:53 1,617.13 1,617.13 1,616.79 1,616.88 454.8K
12:54 1,616.86 1,616.86 1,616.68 1,616.77 2,204.1K
12:55 1,616.77 1,616.86 1,616.73 1,616.73 284.2K
12:56 1,616.86 1,617.21 1,616.86 1,617.21 612.5K
12:57 1,617.20 1,617.38 1,617.20 1,617.34 945.8K
12:58 1,617.47 1,617.47 1,617.29 1,617.29 210.5K
12:59 1,617.29 1,617.38 1,617.16 1,617.38 209.0K
13:00 1,617.38 1,617.55 1,617.38 1,617.55 526.6K
13:01 1,617.37 1,617.37 1,616.30 1,616.38 12,343.6K
13:02 1,616.03 1,616.03 1,614.67 1,614.67 12,399.6K
13:03 1,615.47 1,615.56 1,615.47 1,615.56 968.3K
13:04 1,615.47 1,615.65 1,615.47 1,615.65 407.1K
13:05 1,615.65 1,615.66 1,615.06 1,615.06 718.0K
13:06 1,615.06 1,615.06 1,615.06 1,615.06 217.8K
13:07 1,614.98 1,615.15 1,614.90 1,615.15 435.8K
13:08 1,614.98 1,614.98 1,614.56 1,614.56 2,462.3K
13:09 1,614.65 1,614.98 1,614.65 1,614.98 577.0K
13:10 1,614.98 1,614.98 1,614.53 1,614.62 2,599.1K
13:11 1,614.70 1,614.70 1,614.57 1,614.70 920.6K
13:12 1,614.75 1,614.88 1,614.75 1,614.88 335.5K
13:13 1,614.88 1,614.96 1,614.83 1,614.96 706.5K
13:14 1,614.96 1,615.05 1,614.88 1,615.05 537.9K
13:15 1,615.06 1,615.06 1,614.46 1,614.46 694.3K
13:16 1,614.46 1,615.06 1,614.46 1,615.06 326.0K
13:17 1,615.06 1,615.06 1,614.64 1,615.06 508.9K
13:18 1,615.06 1,615.47 1,615.06 1,615.47 650.0K
13:19 1,615.22 1,615.22 1,615.22 1,615.22 268.1K
13:20 1,615.22 1,615.22 1,615.09 1,615.22 223.5K
13:21 1,615.22 1,615.22 1,615.09 1,615.22 386.6K
13:22 1,615.09 1,615.22 1,615.09 1,615.13 368.9K
13:23 1,615.22 1,616.16 1,615.22 1,616.16 3,896.5K
13:24 1,616.07 1,616.16 1,616.02 1,616.02 453.2K
13:25 1,616.02 1,616.02 1,615.76 1,615.76 204.8K
13:26 1,615.21 1,615.85 1,615.21 1,615.85 457.9K
13:27 1,615.76 1,615.76 1,615.43 1,615.43 183.7K
13:28 1,615.25 1,615.25 1,615.04 1,615.04 462.5K
13:29 1,614.82 1,614.82 1,614.82 1,614.82 191.5K
13:30 1,614.55 1,614.60 1,614.47 1,614.47 872.8K
13:31 1,613.67 1,614.02 1,613.67 1,614.02 4,658.6K
13:32 1,614.37 1,614.37 1,613.41 1,613.58 14,301.2K
13:33 1,613.71 1,613.81 1,613.71 1,613.81 192.6K
13:34 1,613.81 1,614.14 1,613.81 1,614.01 308.5K
13:35 1,613.97 1,614.06 1,613.67 1,613.67 749.1K
13:36 1,614.19 1,614.19 1,613.79 1,613.79 572.3K
13:37 1,613.69 1,614.09 1,613.69 1,614.09 1,660.0K
13:38 1,614.22 1,614.36 1,614.22 1,614.27 1,285.1K
13:39 1,614.27 1,614.67 1,614.27 1,614.49 396.5K
13:40 1,614.62 1,614.62 1,614.35 1,614.40 2,738.7K
13:41 1,614.62 1,614.62 1,613.99 1,614.20 2,725.5K
13:42 1,614.35 1,614.35 1,614.18 1,614.27 1,046.0K
13:43 1,614.48 1,614.75 1,614.48 1,614.75 988.7K
13:44 1,614.88 1,614.88 1,614.53 1,614.80 458.5K
13:45 1,614.67 1,614.67 1,614.67 1,614.67 187.4K
13:46 1,614.80 1,615.02 1,614.67 1,615.02 446.8K
13:47 1,615.00 1,615.35 1,615.00 1,615.31 5,182.8K
13:48 1,615.21 1,615.21 1,614.62 1,614.62 424.1K
13:49 1,614.62 1,614.73 1,614.48 1,614.57 964.1K
13:50 1,614.66 1,614.96 1,614.53 1,614.96 252.2K
13:51 1,615.13 1,615.48 1,614.88 1,615.48 532.7K
13:52 1,615.48 1,615.48 1,615.48 1,615.48 172.6K
13:53 1,615.57 1,615.57 1,614.88 1,614.88 673.2K
13:54 1,614.88 1,614.88 1,614.79 1,614.79 590.9K
13:55 1,614.88 1,615.09 1,614.88 1,615.09 1,122.5K
13:56 1,615.23 1,615.23 1,614.96 1,615.18 596.3K
13:57 1,615.09 1,615.32 1,614.69 1,614.69 191.4K
13:58 1,614.64 1,614.64 1,614.64 1,614.64 254.6K
13:59 1,614.02 1,614.35 1,612.24 1,612.50 1,058.5K
14:00 1,612.50 1,612.50 1,612.10 1,612.10 1,039.3K
14:01 1,612.37 1,612.37 1,611.84 1,612.01 943.7K
14:02 1,612.01 1,612.24 1,612.01 1,612.24 220.3K
14:03 1,612.24 1,612.57 1,612.24 1,612.57 477.1K
14:04 1,612.70 1,612.70 1,612.24 1,612.42 262.9K
14:05 1,612.42 1,612.55 1,612.15 1,612.15 895.3K
14:06 1,612.15 1,612.36 1,612.15 1,612.36 337.8K
14:07 1,612.45 1,612.45 1,611.93 1,611.93 1,085.9K
14:08 1,611.93 1,612.10 1,611.84 1,611.84 538.9K
14:09 1,612.10 1,612.24 1,611.48 1,611.48 3,341.6K
14:10 1,611.57 1,611.57 1,611.57 1,611.57 239.4K
14:11 1,611.87 1,612.03 1,611.87 1,612.03 1,408.8K
14:12 1,611.85 1,612.97 1,611.85 1,612.97 255.9K
14:13 1,612.97 1,612.97 1,612.40 1,612.40 1,742.3K
14:14 1,612.67 1,613.38 1,612.67 1,613.38 306.0K
14:15 1,613.12 1,613.12 1,612.97 1,613.10 200.8K
14:16 1,613.10 1,613.40 1,613.10 1,613.13 564.9K
14:17 1,613.13 1,613.13 1,612.87 1,612.87 668.7K
14:18 1,612.87 1,612.87 1,612.78 1,612.78 182.3K
14:19 1,612.91 1,613.00 1,612.73 1,612.73 273.9K
14:20 1,612.73 1,612.86 1,612.73 1,612.86 901.3K
14:21 1,612.99 1,613.81 1,612.83 1,613.81 252.6K
14:22 1,613.81 1,613.81 1,613.54 1,613.54 182.8K
14:23 1,613.81 1,614.14 1,613.33 1,613.33 1,344.8K
14:24 1,613.72 1,613.72 1,613.56 1,613.56 308.8K
14:25 1,613.69 1,613.69 1,613.42 1,613.42 1,159.0K
14:26 1,613.29 1,613.29 1,613.29 1,613.29 1,066.6K
14:27 1,613.37 1,613.42 1,613.28 1,613.28 1,117.7K
14:28 1,613.25 1,613.51 1,613.25 1,613.51 177.9K
14:29 1,613.34 1,613.42 1,613.16 1,613.16 707.8K
14:30 1,613.07 1,613.21 1,613.07 1,613.21 342.8K
14:31 1,612.96 1,613.17 1,612.96 1,613.17 1,483.4K
14:32 1,612.95 1,612.95 1,612.35 1,612.35 1,675.4K
14:33 1,612.35 1,612.44 1,612.35 1,612.44 542.0K
14:34 1,612.86 1,612.91 1,612.77 1,612.91 384.6K
14:35 1,612.91 1,612.91 1,612.77 1,612.82 1,007.3K
14:36 1,612.69 1,612.79 1,612.35 1,612.79 1,848.9K
14:37 1,613.12 1,613.22 1,612.70 1,613.22 608.7K
14:38 1,613.27 1,613.46 1,613.00 1,613.46 1,100.9K
14:39 1,613.47 1,613.77 1,613.47 1,613.77 12,129.2K
14:40 1,613.77 1,613.77 1,613.59 1,613.77 210.7K
14:41 1,613.59 1,613.72 1,613.32 1,613.32 1,215.3K
14:42 1,613.32 1,613.32 1,612.81 1,612.81 210.7K
14:43 1,613.07 1,613.24 1,612.98 1,612.98 222.1K
14:44 1,612.98 1,612.98 1,612.72 1,612.80 1,804.0K
14:45 1,612.89 1,612.89 1,612.89 1,612.89 181.7K
14:46 1,612.89 1,613.06 1,612.81 1,613.06 233.2K
14:47 1,613.06 1,613.14 1,613.06 1,613.14 694.5K
14:48 1,612.89 1,613.27 1,612.85 1,613.27 237.7K
14:49 1,613.05 1,613.06 1,613.05 1,613.06 212.5K
14:50 1,613.19 1,613.19 1,613.14 1,613.14 993.9K
14:51 1,613.14 1,613.27 1,612.92 1,612.92 246.3K
14:52 1,613.18 1,613.32 1,613.18 1,613.32 761.7K
14:53 1,613.50 1,613.50 1,613.23 1,613.42 314.3K
14:54 1,613.55 1,613.55 1,613.55 1,613.55 214.9K
14:55 1,613.55 1,613.68 1,613.55 1,613.68 177.8K
14:56 1,613.16 1,613.51 1,612.72 1,612.72 2,433.5K
14:57 1,613.25 1,613.42 1,612.63 1,612.63 388.8K
14:58 1,612.41 1,612.76 1,612.41 1,612.76 307.7K
14:59 1,612.89 1,612.89 1,612.32 1,612.32 1,090.7K
15:00 1,612.32 1,612.40 1,612.32 1,612.32 173.4K
15:01 1,612.45 1,612.58 1,612.45 1,612.58 247.6K
15:02 1,612.45 1,612.83 1,612.32 1,612.83 1,135.1K
15:03 1,612.83 1,612.92 1,612.75 1,612.92 862.4K
15:04 1,613.05 1,613.14 1,613.05 1,613.14 204.4K
15:05 1,613.14 1,613.14 1,612.66 1,612.66 813.3K
15:06 1,612.92 1,612.92 1,612.66 1,612.79 190.9K
15:07 1,612.79 1,612.79 1,612.53 1,612.57 761.9K
15:08 1,612.79 1,612.79 1,611.47 1,611.54 7,770.7K
15:09 1,611.81 1,611.81 1,611.34 1,611.34 2,197.9K
15:10 1,611.34 1,611.34 1,611.20 1,611.20 501.6K
15:11 1,611.70 1,612.21 1,611.70 1,611.95 4,945.6K
15:12 1,611.95 1,612.09 1,611.95 1,612.09 629.3K
15:13 1,612.09 1,612.27 1,612.09 1,612.09 185.1K
15:14 1,611.99 1,612.26 1,611.99 1,612.26 1,107.6K
15:15 1,612.08 1,612.08 1,611.82 1,611.82 2,983.0K
15:16 1,611.91 1,612.00 1,611.91 1,611.95 2,384.3K
15:17 1,611.87 1,611.87 1,610.64 1,610.64 20,773.5K
15:18 1,610.64 1,610.69 1,610.64 1,610.64 3,907.5K
15:19 1,610.82 1,610.82 1,610.69 1,610.77 639.6K
15:20 1,610.64 1,610.77 1,610.64 1,610.64 729.6K
15:21 1,610.81 1,610.95 1,610.64 1,610.64 1,694.7K
15:22 1,610.90 1,611.17 1,610.90 1,610.91 2,276.1K
15:23 1,611.08 1,611.21 1,611.08 1,611.13 914.1K
15:24 1,610.86 1,611.12 1,610.73 1,611.12 1,041.4K
15:25 1,611.29 1,611.95 1,611.29 1,611.69 585.3K
15:26 1,611.78 1,611.87 1,611.60 1,611.87 937.0K
15:27 1,611.69 1,611.69 1,611.55 1,611.55 760.6K
15:28 1,611.69 1,611.74 1,611.47 1,611.60 494.4K
15:29 1,612.09 1,612.09 1,611.69 1,611.69 2,203.5K
15:30 1,611.83 1,611.95 1,611.69 1,611.95 872.6K
15:31 1,611.95 1,611.95 1,611.69 1,611.81 559.6K
15:32 1,611.13 1,611.13 1,611.13 1,611.13 500.8K
15:33 1,611.39 1,611.39 1,610.99 1,610.99 519.2K
15:34 1,611.51 1,611.51 1,611.02 1,611.11 498.9K
15:35 1,610.98 1,611.15 1,610.89 1,610.89 1,036.4K
15:36 1,610.89 1,611.37 1,610.89 1,611.20 270.9K
15:37 1,611.20 1,611.33 1,611.20 1,611.33 425.7K
15:38 1,611.46 1,611.46 1,610.86 1,610.86 1,125.1K
15:39 1,610.90 1,610.90 1,610.77 1,610.90 2,332.6K
15:40 1,610.99 1,611.12 1,610.90 1,610.90 517.7K
15:41 1,610.90 1,610.94 1,610.90 1,610.94 690.5K
15:42 1,610.94 1,611.25 1,610.94 1,610.94 648.1K
15:43 1,610.94 1,611.11 1,610.94 1,611.11 1,909.2K
15:44 1,611.11 1,611.32 1,610.97 1,611.32 767.0K
15:45 1,610.97 1,611.29 1,610.97 1,611.15 1,153.4K
15:46 1,611.24 1,611.59 1,611.24 1,611.59 357.5K
15:47 1,611.24 1,611.67 1,611.24 1,611.67 668.9K
15:48 1,611.54 1,611.92 1,611.54 1,611.92 1,361.0K
15:49 1,612.06 1,612.14 1,611.92 1,611.96 2,457.3K
15:50 1,612.05 1,612.05 1,611.71 1,611.71 1,456.9K
15:51 1,611.71 1,611.71 1,611.62 1,611.62 1,616.7K
15:52 1,611.31 1,611.62 1,611.31 1,611.62 459.2K
15:53 1,611.62 1,611.62 1,611.49 1,611.62 869.9K
15:54 1,611.20 1,611.20 1,610.86 1,610.86 2,759.6K
15:55 1,611.84 1,611.84 1,611.44 1,611.82 3,055.6K
15:56 1,611.91 1,611.91 1,611.74 1,611.74 733.1K
15:57 1,611.65 1,611.65 1,611.38 1,611.38 840.0K
15:58 1,611.52 1,611.52 1,611.39 1,611.39 168.7K
15:59 1,611.39 1,611.39 1,610.90 1,611.04 320.0K
16:00 1,611.04 1,611.42 1,611.04 1,611.37 608.3K
16:01 1,611.64 1,611.64 1,611.64 1,611.64 168.0K
16:02 1,611.77 1,612.17 1,611.77 1,612.12 1,850.9K
16:03 1,612.12 1,612.12 1,611.35 1,611.35 875.3K
16:04 1,611.60 1,611.60 1,610.68 1,610.68 2,193.3K
16:05 1,611.08 1,611.65 1,611.08 1,611.56 632.1K
16:06 1,611.56 1,611.65 1,611.25 1,611.39 267.0K
16:07 1,611.30 1,612.05 1,611.30 1,612.05 584.2K
16:08 1,612.05 1,612.19 1,612.05 1,612.18 724.3K
16:09 1,611.96 1,611.96 1,611.83 1,611.83 732.1K
16:10 1,611.83 1,611.83 1,610.99 1,611.16 1,709.6K
16:11 1,611.16 1,611.16 1,611.16 1,611.16 1,695.9K
16:12 1,611.07 1,611.96 1,611.07 1,611.96 256.5K
16:13 1,611.83 1,612.10 1,611.66 1,611.66 16,786.9K
16:14 1,611.66 1,611.74 1,611.61 1,611.66 1,778.4K
16:15 1,611.66 1,612.01 1,611.66 1,612.01 741.4K
16:16 1,611.88 1,611.88 1,611.46 1,611.46 2,336.1K
16:17 1,611.59 1,611.66 1,611.46 1,611.66 1,511.0K
16:18 1,611.66 1,611.80 1,611.66 1,611.80 1,006.3K
16:19 1,612.85 1,614.19 1,612.85 1,614.19 9,067.3K
16:20 1,614.32 1,614.87 1,614.24 1,614.78 4,842.4K
16:21 1,615.01 1,615.01 1,614.50 1,614.54 469.7K
16:22 1,614.67 1,614.67 1,614.01 1,614.14 1,504.8K
16:23 1,613.44 1,614.22 1,613.44 1,614.09 1,841.6K
16:24 1,614.09 1,614.09 1,613.47 1,613.70 178.6K
16:25 1,613.80 1,613.80 1,612.68 1,612.68 1,628.0K
16:26 1,612.42 1,612.97 1,612.42 1,612.97 506.1K
16:27 1,613.10 1,613.41 1,613.10 1,613.41 216.8K
16:28 1,613.28 1,613.54 1,613.15 1,613.15 436.1K
16:29 1,613.28 1,613.41 1,612.61 1,612.61 1,389.9K
16:30 1,613.01 1,613.01 1,611.72 1,611.72 404.8K
16:31 1,611.72 1,611.72 1,611.15 1,611.29 229.2K
16:32 1,611.42 1,611.72 1,611.42 1,611.72 245.8K
16:33 1,611.81 1,612.69 1,611.81 1,612.69 908.9K
16:34 1,613.03 1,613.11 1,612.84 1,613.11 228.5K
16:35 1,613.03 1,613.09 1,612.74 1,613.09 310.0K
16:36 1,612.43 1,612.56 1,612.43 1,612.56 1,910.2K
16:37 1,612.94 1,613.34 1,612.94 1,613.17 1,105.2K
16:38 1,613.15 1,613.24 1,612.99 1,613.24 507.1K
16:39 1,613.66 1,614.54 1,613.66 1,614.54 708.4K
16:40 1,614.59 1,615.01 1,614.45 1,615.01 720.5K
16:41 1,615.01 1,615.01 1,613.99 1,613.99 1,332.8K
16:42 1,613.89 1,614.62 1,613.89 1,614.62 320.8K
16:43 1,614.62 1,614.84 1,614.62 1,614.84 367.3K
16:44 1,614.71 1,614.71 1,611.33 1,611.33 22,649.1K
16:45 1,611.46 1,611.46 1,611.29 1,611.33 365.7K
16:46 1,611.59 1,611.59 1,610.93 1,611.33 673.7K
16:47 1,611.33 1,611.33 1,610.74 1,610.74 983.4K
16:48 1,610.74 1,611.08 1,610.74 1,611.08 349.1K
16:49 1,611.12 1,611.51 1,611.12 1,611.51 301.5K
16:50 1,611.51 1,611.51 1,611.29 1,611.29 294.8K
16:51 1,611.29 1,611.29 1,609.49 1,609.49 8,359.8K
16:52 1,609.57 1,609.57 1,608.69 1,608.69 3,981.1K
16:53 1,608.69 1,608.69 1,608.04 1,608.42 1,014.7K
16:54 1,608.42 1,609.45 1,608.27 1,608.27 2,280.0K
16:55 1,608.56 1,609.11 1,608.01 1,608.01 3,357.3K
16:56 1,608.23 1,608.57 1,607.88 1,607.88 2,079.9K
16:57 1,608.14 1,608.14 1,607.81 1,607.81 1,327.9K
16:58 1,607.81 1,607.81 1,607.41 1,607.46 1,236.8K
16:59 1,607.93 1,607.93 1,607.26 1,607.26 1,925.0K
17:00 1,607.86 1,607.86 1,606.99 1,607.26 1,763.3K
17:01 1,606.99 1,607.95 1,606.99 1,607.95 3,216.2K
17:02 1,608.04 1,608.26 1,607.69 1,608.26 314.9K
17:03 1,608.09 1,608.09 1,606.92 1,606.92 1,803.4K
17:04 1,606.97 1,607.48 1,606.83 1,607.48 794.5K
17:05 1,607.17 1,607.92 1,607.17 1,607.92 1,869.5K
17:06 1,608.34 1,608.34 1,608.12 1,608.12 674.7K
17:07 1,608.12 1,608.50 1,608.12 1,608.50 834.3K
17:08 1,608.50 1,608.50 1,608.37 1,608.50 498.4K
17:09 1,609.25 1,609.35 1,609.25 1,609.26 384.3K
17:10 1,609.26 1,609.39 1,609.26 1,609.39 211.8K
17:11 1,609.39 1,609.39 1,608.86 1,609.13 2,212.1K
17:12 1,608.61 1,608.61 1,607.88 1,607.88 1,479.6K
17:13 1,607.83 1,607.88 1,607.35 1,607.88 574.2K
17:14 1,608.52 1,608.65 1,608.52 1,608.65 211.5K
17:15 1,608.65 1,608.65 1,607.88 1,608.61 315.3K
17:16 1,608.69 1,608.69 1,608.09 1,608.09 933.1K
17:17 1,608.48 1,609.21 1,608.35 1,609.21 953.0K
17:18 1,608.50 1,608.90 1,608.50 1,608.90 1,432.3K
17:19 1,609.03 1,609.03 1,608.81 1,608.81 179.0K
17:20 1,608.95 1,609.04 1,608.95 1,609.04 330.4K
17:21 1,609.94 1,610.29 1,609.94 1,610.29 262.9K
17:22 1,610.29 1,610.59 1,610.29 1,610.59 289.1K
17:23 1,610.68 1,610.77 1,610.11 1,610.11 973.1K
17:24 1,609.82 1,610.09 1,609.82 1,610.04 2,266.5K
17:25 1,610.36 1,610.40 1,610.27 1,610.40 268.4K
17:26 1,610.54 1,610.54 1,610.40 1,610.54 176.5K
17:27 1,610.37 1,610.71 1,610.37 1,610.71 252.7K
17:28 1,610.49 1,610.49 1,609.14 1,609.52 370.7K
17:29 1,610.45 1,610.67 1,610.45 1,610.57 7,818.3K
17:30 1,610.65 1,611.05 1,610.39 1,611.05 900.0K
17:31 1,610.97 1,611.54 1,610.97 1,611.54 1,102.7K
17:32 1,611.54 1,611.54 1,611.28 1,611.28 276.2K
17:33 1,611.41 1,611.54 1,611.41 1,611.54 225.5K
17:34 1,611.54 1,611.54 1,611.36 1,611.36 236.8K
17:35 1,611.36 1,611.36 1,611.19 1,611.28 957.6K
17:36 1,610.84 1,611.23 1,610.72 1,610.72 2,313.8K
17:37 1,610.72 1,611.39 1,610.72 1,611.39 5,581.8K
17:38 1,611.39 1,611.56 1,611.39 1,611.56 226.5K
17:39 1,611.56 1,611.56 1,611.30 1,611.30 192.2K
17:40 1,611.34 1,611.34 1,611.16 1,611.25 303.8K
17:41 1,611.16 1,611.34 1,611.11 1,611.34 1,261.7K
17:42 1,610.67 1,611.32 1,610.67 1,611.24 1,593.2K
17:43 1,611.20 1,611.20 1,611.11 1,611.11 484.4K
17:44 1,611.03 1,611.20 1,611.03 1,611.20 184.0K
17:45 1,611.34 1,611.42 1,611.34 1,611.42 236.4K
17:46 1,611.42 1,611.42 1,611.11 1,611.29 209.3K
17:47 1,611.29 1,611.29 1,611.06 1,611.06 340.2K
17:48 1,610.66 1,611.15 1,610.66 1,611.15 1,512.7K
17:49 1,611.15 1,611.15 1,610.99 1,610.99 183.6K
17:50 1,610.99 1,610.99 1,610.72 1,610.72 218.6K
17:51 1,610.80 1,610.80 1,610.45 1,610.45 241.6K
17:52 1,610.54 1,610.54 1,610.36 1,610.45 3,043.9K
17:53 1,610.36 1,610.50 1,610.36 1,610.50 215.3K
17:54 1,609.96 1,610.67 1,609.96 1,610.67 2,036.5K
17:55 1,610.67 1,610.67 1,610.45 1,610.45 1,055.2K
17:56 1,610.36 1,610.36 1,610.36 1,610.36 7.8K
17:57 1,610.36 1,610.36 1,610.10 1,610.10 1,636.5K
17:58 1,610.18 1,610.18 1,610.01 1,610.01 823.8K
17:59 1,610.10 1,610.23 1,610.10 1,610.23 45.1K
18:00 1,610.23 1,610.62 1,610.23 1,610.62 812.9K
18:01 1,610.62 1,610.62 1,610.32 1,610.45 168.7K
18:02 1,610.45 1,610.76 1,610.27 1,610.76 56.4K
18:03 1,610.76 1,612.19 1,610.67 1,612.19 210.8K
18:04 1,612.32 1,612.32 1,612.24 1,612.24 67.1K
18:05 1,612.54 1,612.54 1,612.37 1,612.37 973.1K
18:06 1,612.54 1,612.92 1,612.54 1,612.84 1,639.0K
18:07 1,612.92 1,612.92 1,612.62 1,612.79 4,445.6K
18:08 1,612.92 1,612.92 1,612.84 1,612.84 483.7K
18:09 1,612.75 1,612.75 1,612.61 1,612.61 249.3K
18:10 1,612.75 1,612.75 1,612.75 1,612.75 487.4K
18:11 1,612.84 1,612.84 1,612.84 1,612.84 42.2K
18:12 1,612.84 1,612.84 1,612.61 1,612.70 160.5K
18:13 1,613.42 1,613.67 1,613.42 1,613.67 12,757.6K
18:14 1,613.29 1,613.72 1,613.29 1,613.72 15,154.4K
18:15 1,613.81 1,613.81 1,613.56 1,613.56 95.3K
18:16 1,613.56 1,613.67 1,613.51 1,613.67 30.9K
18:17 1,613.54 1,613.72 1,613.54 1,613.72 32.6K
18:18 1,613.54 1,613.67 1,613.54 1,613.67 5.1K
18:19 1,613.51 1,613.59 1,611.86 1,611.86 206.6K
18:20 1,611.86 1,612.31 1,611.86 1,612.31 2,463.7K
18:21 1,612.37 1,612.52 1,612.12 1,612.52 406.8K
18:22 1,611.94 1,612.34 1,611.94 1,612.04 99.5K
18:23 1,611.86 1,612.31 1,611.86 1,612.14 331.5K
18:24 1,612.21 1,612.56 1,612.21 1,612.56 121.6K
18:25 1,612.69 1,613.03 1,612.69 1,613.03 90.2K
18:26 1,613.36 1,613.58 1,613.36 1,613.58 877.3K
18:27 1,613.58 1,613.71 1,613.54 1,613.63 1,027.9K
18:28 1,613.63 1,613.63 1,613.45 1,613.45 302.7K
18:29 1,613.45 1,613.45 1,613.27 1,613.27 87.7K
18:30 1,613.02 1,613.33 1,613.02 1,613.20 38.0K
18:31 1,613.33 1,613.33 1,613.25 1,613.29 237.8K
18:32 1,613.00 1,613.05 1,612.82 1,613.05 350.0K
18:33 1,613.05 1,613.55 1,613.05 1,613.42 130.4K
18:34 1,613.42 1,613.68 1,613.00 1,613.68 109.1K
18:35 1,613.68 1,613.94 1,613.44 1,613.44 1,169.2K
18:36 1,613.86 1,613.86 1,613.52 1,613.52 30.1K
18:37 1,613.52 1,613.52 1,613.26 1,613.39 89.0K
18:38 1,613.39 1,613.44 1,613.09 1,613.09 114.5K
18:39 1,613.45 1,613.45 1,613.00 1,613.00 688.4K
18:40 1,613.20 1,613.20 1,613.20 1,613.20 31.6K
18:51 1,612.67 1,612.67 1,612.67 1,612.67 176.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음