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 1,601.04 1,602.10 1,598.60 1,598.60 32.0K
09:51 1,598.41 1,598.68 1,598.41 1,598.68 577.8K
09:52 1,598.33 1,598.33 1,598.03 1,598.30 12,787.2K
09:53 1,598.03 1,598.37 1,598.03 1,598.11 24.1K
09:54 1,598.02 1,598.11 1,598.02 1,598.03 114.4K
09:55 1,598.03 1,598.30 1,597.94 1,598.30 93.1K
09:56 1,598.38 1,598.55 1,598.38 1,598.55 1,387.6K
09:57 1,598.03 1,598.28 1,598.03 1,598.28 971.5K
09:58 1,598.28 1,598.79 1,598.03 1,598.79 121.7K
09:59 1,598.79 1,598.92 1,598.79 1,598.83 30.7K
10:00 1,598.83 1,599.22 1,598.83 1,599.13 137.7K
10:01 1,599.21 1,599.21 1,599.12 1,599.12 404.8K
10:02 1,599.42 1,600.13 1,599.42 1,600.13 160.3K
10:03 1,600.13 1,600.22 1,600.12 1,600.12 28.9K
10:04 1,600.12 1,600.35 1,600.12 1,600.35 1,577.6K
10:05 1,600.22 1,600.43 1,600.22 1,600.43 169.6K
10:06 1,600.22 1,600.35 1,598.88 1,598.88 8,438.2K
10:07 1,598.88 1,598.88 1,597.81 1,597.81 663.9K
10:08 1,598.15 1,598.15 1,597.81 1,597.81 73.4K
10:09 1,597.73 1,597.85 1,597.63 1,597.63 381.2K
10:10 1,597.73 1,597.73 1,596.84 1,596.84 2,188.4K
10:11 1,596.88 1,597.15 1,596.88 1,597.15 391.9K
10:12 1,597.15 1,597.45 1,596.51 1,596.64 234.1K
10:13 1,596.53 1,596.66 1,595.99 1,595.99 3,524.1K
10:14 1,595.83 1,596.08 1,595.83 1,596.08 107.5K
10:15 1,596.08 1,596.22 1,595.99 1,595.99 103.0K
10:16 1,595.99 1,595.99 1,595.83 1,595.91 155.3K
10:17 1,596.16 1,596.65 1,596.16 1,596.65 406.7K
10:18 1,596.52 1,596.52 1,595.46 1,595.46 1,592.4K
10:19 1,595.20 1,595.33 1,595.20 1,595.24 2,666.2K
10:20 1,595.33 1,595.58 1,595.33 1,595.58 60.1K
10:21 1,595.42 1,595.42 1,595.33 1,595.42 19.7K
10:22 1,595.42 1,595.42 1,594.98 1,594.98 421.7K
10:23 1,594.73 1,594.81 1,594.63 1,594.63 846.7K
10:24 1,594.58 1,594.58 1,594.16 1,594.24 1,043.0K
10:25 1,594.29 1,594.68 1,594.21 1,594.68 321.6K
10:26 1,594.26 1,594.26 1,593.04 1,593.04 2,179.3K
10:27 1,593.18 1,593.18 1,592.88 1,592.88 315.4K
10:28 1,592.88 1,592.88 1,592.49 1,592.74 493.2K
10:29 1,592.49 1,592.49 1,591.86 1,591.94 2,083.3K
10:30 1,591.69 1,591.76 1,591.46 1,591.76 1,397.2K
10:31 1,591.76 1,592.10 1,591.76 1,591.93 38.6K
10:32 1,592.06 1,592.06 1,591.51 1,591.51 1,519.7K
10:33 1,592.00 1,592.00 1,591.10 1,591.19 2,025.6K
10:34 1,591.10 1,591.96 1,591.10 1,591.96 378.5K
10:35 1,591.56 1,591.56 1,590.39 1,590.39 3,338.4K
10:36 1,589.38 1,590.75 1,589.33 1,590.75 9,160.5K
10:37 1,590.67 1,590.93 1,590.67 1,590.93 543.1K
10:38 1,591.02 1,591.02 1,590.27 1,590.27 1,408.3K
10:39 1,590.35 1,590.35 1,590.27 1,590.35 253.6K
10:40 1,590.13 1,590.13 1,589.86 1,589.86 11,530.5K
10:41 1,589.95 1,590.09 1,589.95 1,590.09 630.9K
10:42 1,590.09 1,590.17 1,589.82 1,589.82 662.8K
10:43 1,589.40 1,589.92 1,589.40 1,589.40 1,764.2K
10:44 1,589.67 1,589.92 1,588.99 1,588.99 1,403.9K
10:45 1,589.51 1,589.51 1,589.13 1,589.21 1,025.8K
10:46 1,589.21 1,589.61 1,589.21 1,589.57 247.8K
10:47 1,589.57 1,589.57 1,589.48 1,589.48 253.5K
10:48 1,589.22 1,589.22 1,589.07 1,589.10 941.7K
10:49 1,589.20 1,589.33 1,589.16 1,589.33 2,347.9K
10:50 1,588.69 1,588.69 1,588.55 1,588.55 2,239.1K
10:51 1,588.10 1,588.32 1,588.10 1,588.23 4,724.7K
10:52 1,588.23 1,588.56 1,588.23 1,588.34 204.5K
10:53 1,589.26 1,589.26 1,588.47 1,588.55 1,285.1K
10:54 1,588.89 1,589.42 1,588.89 1,589.00 694.6K
10:55 1,589.17 1,589.17 1,588.92 1,588.92 541.9K
10:56 1,588.81 1,589.17 1,588.81 1,589.17 403.1K
10:57 1,588.92 1,588.92 1,588.48 1,588.48 965.0K
10:58 1,588.73 1,588.82 1,588.56 1,588.56 825.8K
10:59 1,588.47 1,588.73 1,588.38 1,588.47 361.6K
11:00 1,588.52 1,588.52 1,587.96 1,588.21 962.8K
11:01 1,588.34 1,588.68 1,588.18 1,588.18 762.5K
11:02 1,588.18 1,588.73 1,588.18 1,588.73 767.3K
11:03 1,588.73 1,588.81 1,588.59 1,588.72 147.2K
11:04 1,588.72 1,588.72 1,588.47 1,588.47 403.2K
11:05 1,588.90 1,588.90 1,588.60 1,588.60 634.2K
11:06 1,588.52 1,588.55 1,588.46 1,588.55 1,656.3K
11:07 1,588.47 1,589.10 1,588.47 1,589.10 911.9K
11:08 1,589.44 1,589.57 1,588.96 1,588.96 4,531.7K
11:09 1,589.24 1,589.24 1,588.90 1,588.98 202.5K
11:10 1,588.85 1,588.94 1,588.29 1,588.29 1,288.4K
11:11 1,588.45 1,588.53 1,588.45 1,588.53 519.7K
11:12 1,588.43 1,589.07 1,588.43 1,589.07 2,802.7K
11:13 1,588.82 1,589.35 1,588.82 1,589.08 2,852.0K
11:14 1,589.26 1,589.73 1,589.26 1,589.73 577.6K
11:15 1,590.08 1,590.08 1,589.68 1,589.68 1,481.9K
11:16 1,590.12 1,590.12 1,590.03 1,590.03 146.2K
11:17 1,590.17 1,590.17 1,589.99 1,589.99 117.4K
11:18 1,589.99 1,590.17 1,589.99 1,590.00 121.9K
11:19 1,590.00 1,590.08 1,589.99 1,589.99 385.7K
11:20 1,589.99 1,589.99 1,589.72 1,589.72 790.5K
11:21 1,589.72 1,589.98 1,589.72 1,589.98 194.0K
11:22 1,589.53 1,589.66 1,589.50 1,589.58 1,391.8K
11:23 1,589.50 1,589.58 1,589.45 1,589.45 141.5K
11:24 1,589.58 1,590.20 1,589.45 1,590.20 72.6K
11:25 1,590.25 1,591.34 1,590.25 1,591.34 1,000.3K
11:26 1,591.72 1,592.39 1,591.72 1,591.84 1,472.6K
11:27 1,592.40 1,592.65 1,592.40 1,592.65 44.4K
11:28 1,592.65 1,592.65 1,592.35 1,592.35 431.6K
11:29 1,592.21 1,592.35 1,592.21 1,592.35 47.2K
11:30 1,592.35 1,592.35 1,591.65 1,591.70 344.8K
11:31 1,591.78 1,591.78 1,591.53 1,591.53 809.5K
11:32 1,592.16 1,592.85 1,592.16 1,592.85 552.5K
11:33 1,592.67 1,592.92 1,592.66 1,592.66 423.4K
11:34 1,592.92 1,592.92 1,592.83 1,592.83 2,143.9K
11:35 1,592.41 1,594.11 1,592.41 1,594.11 10,043.9K
11:36 1,594.75 1,594.84 1,594.66 1,594.66 11,612.0K
11:37 1,594.79 1,595.24 1,594.79 1,595.06 2,629.1K
11:38 1,595.44 1,595.81 1,595.38 1,595.81 954.8K
11:39 1,595.81 1,595.81 1,593.81 1,593.81 151.3K
11:40 1,593.81 1,594.08 1,593.73 1,594.08 1,456.0K
11:41 1,594.08 1,594.66 1,594.08 1,594.66 121.2K
11:42 1,594.84 1,595.31 1,594.84 1,595.14 1,839.1K
11:43 1,594.97 1,595.05 1,594.97 1,595.05 54.2K
11:44 1,594.79 1,595.05 1,594.79 1,595.05 21.0K
11:45 1,594.92 1,594.92 1,594.41 1,594.59 341.8K
11:46 1,594.42 1,594.84 1,594.29 1,594.29 406.7K
11:47 1,594.50 1,594.50 1,594.28 1,594.28 61.7K
11:48 1,593.86 1,593.99 1,593.82 1,593.99 3,129.3K
11:49 1,593.32 1,593.50 1,593.32 1,593.48 2,802.6K
11:50 1,593.14 1,593.14 1,593.01 1,593.01 102.8K
11:51 1,592.41 1,592.59 1,592.41 1,592.59 155.5K
11:52 1,592.59 1,592.99 1,592.59 1,592.99 2,836.4K
11:53 1,593.03 1,593.03 1,592.86 1,592.86 206.7K
11:54 1,592.57 1,592.65 1,592.57 1,592.65 242.6K
11:55 1,592.56 1,592.65 1,592.43 1,592.43 275.3K
11:56 1,592.43 1,592.83 1,592.34 1,592.83 844.3K
11:57 1,592.92 1,593.01 1,592.78 1,593.01 137.8K
11:58 1,593.27 1,593.52 1,593.27 1,593.44 252.4K
11:59 1,593.17 1,593.17 1,592.48 1,592.48 2,617.7K
12:00 1,592.35 1,592.53 1,592.35 1,592.53 124.9K
12:01 1,592.62 1,592.62 1,592.11 1,592.11 2,141.2K
12:02 1,592.11 1,593.10 1,592.11 1,593.10 4,674.0K
12:03 1,593.23 1,594.41 1,593.23 1,594.41 6,949.4K
12:04 1,593.88 1,593.88 1,592.86 1,593.12 6,637.2K
12:05 1,593.25 1,594.13 1,593.25 1,594.13 2,737.1K
12:06 1,594.66 1,595.00 1,594.66 1,594.75 1,007.5K
12:07 1,594.75 1,595.17 1,594.75 1,594.96 650.1K
12:08 1,595.22 1,595.44 1,595.17 1,595.17 326.8K
12:09 1,595.08 1,595.08 1,594.67 1,594.67 369.9K
12:10 1,594.42 1,594.94 1,594.37 1,594.37 2,064.1K
12:11 1,594.00 1,594.00 1,593.45 1,593.45 2,286.7K
12:12 1,593.85 1,594.06 1,593.85 1,594.02 1,368.7K
12:13 1,593.68 1,593.77 1,593.43 1,593.43 1,384.2K
12:14 1,593.35 1,593.35 1,593.12 1,593.12 361.8K
12:15 1,593.04 1,593.04 1,592.73 1,592.73 2,895.4K
12:16 1,592.82 1,593.83 1,592.82 1,593.83 928.3K
12:17 1,593.88 1,593.97 1,593.75 1,593.75 973.9K
12:18 1,593.97 1,594.23 1,593.97 1,594.10 712.8K
12:19 1,594.23 1,594.32 1,593.83 1,594.32 1,086.1K
12:20 1,594.48 1,594.53 1,594.48 1,594.50 3,213.8K
12:21 1,594.58 1,594.85 1,594.20 1,594.85 1,120.5K
12:22 1,594.81 1,594.81 1,594.37 1,594.37 5,628.4K
12:23 1,594.50 1,594.50 1,594.33 1,594.46 2,472.8K
12:24 1,594.58 1,594.71 1,594.31 1,594.38 1,044.7K
12:25 1,594.47 1,594.50 1,594.33 1,594.50 3,685.3K
12:26 1,594.07 1,594.50 1,594.07 1,594.50 542.3K
12:27 1,594.59 1,594.59 1,594.07 1,594.16 831.8K
12:28 1,594.29 1,594.29 1,594.03 1,594.03 537.9K
12:29 1,594.03 1,594.03 1,593.56 1,593.78 421.0K
12:30 1,593.78 1,593.78 1,593.65 1,593.78 336.7K
12:31 1,593.69 1,593.69 1,593.52 1,593.52 431.6K
12:32 1,593.44 1,593.53 1,593.44 1,593.53 1,172.5K
12:33 1,593.03 1,593.16 1,592.06 1,592.20 6,421.8K
12:34 1,592.20 1,592.29 1,592.02 1,592.02 616.4K
12:35 1,592.02 1,592.20 1,591.89 1,592.20 448.2K
12:36 1,591.85 1,591.90 1,591.72 1,591.90 2,357.3K
12:37 1,591.62 1,591.86 1,591.62 1,591.73 1,214.6K
12:38 1,591.46 1,591.46 1,591.21 1,591.21 382.0K
12:39 1,591.33 1,591.33 1,591.06 1,591.20 408.3K
12:40 1,589.68 1,589.68 1,588.60 1,589.22 12,690.9K
12:41 1,588.92 1,589.50 1,588.75 1,589.50 2,176.1K
12:42 1,589.50 1,589.50 1,589.18 1,589.32 1,040.8K
12:43 1,589.23 1,589.32 1,589.10 1,589.32 453.7K
12:44 1,589.32 1,589.63 1,589.32 1,589.63 321.6K
12:45 1,589.10 1,589.50 1,589.10 1,589.37 776.0K
12:46 1,589.37 1,589.37 1,589.28 1,589.28 1,240.9K
12:47 1,589.23 1,589.63 1,589.23 1,589.63 256.9K
12:48 1,589.63 1,589.63 1,589.37 1,589.50 491.4K
12:49 1,589.50 1,589.50 1,589.28 1,589.28 227.3K
12:50 1,589.28 1,589.41 1,589.28 1,589.41 342.2K
12:51 1,589.14 1,589.28 1,589.14 1,589.28 275.9K
12:52 1,589.32 1,589.32 1,589.06 1,589.14 2,855.8K
12:53 1,589.06 1,589.31 1,589.06 1,589.31 441.8K
12:54 1,589.31 1,589.88 1,589.03 1,589.88 5,873.9K
12:55 1,589.80 1,590.06 1,589.80 1,589.84 1,606.2K
12:56 1,589.93 1,590.19 1,589.93 1,590.06 661.6K
12:57 1,589.59 1,589.98 1,589.59 1,589.84 592.2K
12:58 1,589.84 1,589.84 1,589.17 1,589.17 242.9K
12:59 1,589.17 1,589.17 1,588.90 1,589.04 304.4K
13:00 1,589.04 1,589.04 1,588.90 1,589.04 795.9K
13:01 1,588.70 1,588.95 1,588.70 1,588.87 441.6K
13:02 1,588.87 1,588.87 1,588.79 1,588.79 184.7K
13:03 1,588.49 1,588.95 1,588.49 1,588.95 274.9K
13:04 1,589.04 1,589.04 1,588.37 1,588.37 1,885.0K
13:05 1,588.09 1,588.40 1,588.09 1,588.40 769.9K
13:06 1,588.24 1,589.30 1,588.24 1,589.17 487.2K
13:07 1,588.82 1,589.30 1,588.82 1,589.30 418.7K
13:08 1,589.44 1,589.44 1,588.89 1,588.89 291.2K
13:09 1,589.44 1,589.44 1,589.21 1,589.21 738.2K
13:10 1,589.35 1,589.35 1,588.96 1,588.96 266.9K
13:11 1,589.05 1,589.23 1,588.65 1,589.23 306.8K
13:12 1,589.23 1,589.31 1,589.23 1,589.31 1,021.3K
13:13 1,589.57 1,590.12 1,589.57 1,590.12 3,094.6K
13:14 1,589.85 1,590.46 1,589.85 1,590.02 635.0K
13:15 1,591.92 1,592.01 1,591.66 1,592.01 248.2K
13:16 1,591.80 1,591.80 1,591.40 1,591.40 406.5K
13:17 1,591.46 1,591.46 1,591.24 1,591.24 773.0K
13:18 1,590.91 1,591.16 1,590.89 1,590.91 2,154.5K
13:19 1,590.91 1,591.29 1,590.91 1,591.04 250.6K
13:20 1,590.78 1,591.75 1,590.78 1,591.75 671.0K
13:21 1,591.98 1,592.06 1,591.47 1,591.56 498.6K
13:22 1,591.56 1,591.89 1,591.56 1,591.89 275.4K
13:23 1,591.89 1,591.89 1,591.23 1,591.36 2,643.6K
13:24 1,591.27 1,591.83 1,591.27 1,591.83 1,121.4K
13:25 1,591.83 1,592.10 1,591.83 1,592.10 713.6K
13:26 1,592.23 1,592.23 1,591.89 1,591.89 944.1K
13:27 1,591.73 1,591.73 1,591.34 1,591.34 1,116.6K
13:28 1,591.34 1,591.93 1,591.34 1,591.93 417.6K
13:29 1,592.01 1,592.23 1,592.01 1,592.14 677.4K
13:30 1,592.14 1,592.87 1,592.14 1,592.60 2,370.0K
13:31 1,592.72 1,592.72 1,592.43 1,592.56 363.7K
13:32 1,592.56 1,592.56 1,592.18 1,592.18 1,655.1K
13:33 1,592.18 1,592.18 1,591.88 1,591.88 336.4K
13:34 1,592.13 1,592.13 1,590.78 1,590.78 1,981.8K
13:35 1,590.78 1,590.78 1,590.65 1,590.65 211.5K
13:36 1,590.65 1,590.74 1,590.61 1,590.65 376.8K
13:37 1,590.78 1,591.87 1,590.78 1,591.43 667.0K
13:38 1,591.20 1,591.49 1,591.20 1,591.49 383.3K
13:39 1,591.62 1,591.62 1,591.49 1,591.49 241.1K
13:40 1,591.62 1,591.71 1,591.36 1,591.36 327.5K
13:41 1,591.78 1,592.22 1,591.78 1,592.22 1,130.9K
13:42 1,591.93 1,591.93 1,590.76 1,590.81 1,114.2K
13:43 1,591.06 1,591.41 1,591.06 1,591.14 516.4K
13:44 1,591.46 1,591.46 1,590.81 1,591.08 226.7K
13:45 1,590.85 1,590.85 1,590.59 1,590.80 950.6K
13:46 1,590.97 1,591.24 1,590.97 1,591.24 383.2K
13:47 1,591.07 1,591.15 1,590.89 1,591.15 233.5K
13:48 1,591.02 1,591.14 1,590.89 1,590.97 369.8K
13:49 1,590.70 1,591.15 1,590.70 1,591.15 220.4K
13:50 1,590.57 1,590.67 1,590.17 1,590.67 710.2K
13:51 1,590.94 1,591.87 1,590.84 1,591.87 339.7K
13:52 1,591.59 1,591.87 1,591.46 1,591.87 302.4K
13:53 1,592.12 1,592.20 1,592.12 1,592.12 367.8K
13:54 1,592.12 1,592.20 1,592.07 1,592.07 186.5K
13:55 1,592.29 1,592.29 1,591.44 1,591.44 1,210.8K
13:56 1,591.53 1,591.62 1,590.97 1,590.97 420.6K
13:57 1,591.11 1,591.14 1,591.11 1,591.11 656.8K
13:58 1,591.02 1,591.53 1,591.02 1,591.53 1,076.7K
13:59 1,591.53 1,591.53 1,591.53 1,591.53 199.7K
14:00 1,591.44 1,591.44 1,590.81 1,590.81 234.5K
14:01 1,590.81 1,590.81 1,590.72 1,590.72 203.5K
14:02 1,590.72 1,590.81 1,590.72 1,590.81 189.0K
14:03 1,590.54 1,590.54 1,589.69 1,589.69 802.3K
14:04 1,589.82 1,590.29 1,589.82 1,590.17 1,016.1K
14:05 1,590.17 1,590.17 1,589.26 1,589.92 3,148.5K
14:06 1,589.92 1,589.92 1,589.33 1,589.84 534.5K
14:07 1,589.67 1,591.39 1,589.67 1,591.39 2,639.0K
14:08 1,591.23 1,591.48 1,591.23 1,591.31 904.4K
14:09 1,591.44 1,591.53 1,591.14 1,591.14 1,012.8K
14:10 1,591.19 1,591.52 1,591.19 1,591.52 260.9K
14:11 1,591.52 1,592.33 1,591.52 1,592.33 735.9K
14:12 1,592.55 1,592.69 1,592.55 1,592.60 213.2K
14:13 1,592.34 1,592.69 1,592.34 1,592.69 613.7K
14:14 1,592.60 1,592.69 1,592.60 1,592.69 249.7K
14:15 1,592.47 1,592.47 1,592.20 1,592.20 390.0K
14:16 1,592.20 1,592.50 1,592.15 1,592.50 1,416.4K
14:17 1,592.36 1,593.43 1,592.36 1,593.30 11,552.6K
14:18 1,593.30 1,594.76 1,593.30 1,594.49 12,747.2K
14:19 1,593.30 1,593.90 1,593.30 1,593.90 3,920.6K
14:20 1,593.76 1,593.76 1,593.63 1,593.63 1,293.5K
14:21 1,593.54 1,593.72 1,593.16 1,593.16 324.0K
14:22 1,593.47 1,593.60 1,593.47 1,593.60 249.4K
14:23 1,593.34 1,593.74 1,593.34 1,593.65 381.8K
14:24 1,593.09 1,593.09 1,592.22 1,592.22 1,379.9K
14:25 1,592.31 1,592.69 1,592.31 1,592.69 795.0K
14:26 1,592.69 1,593.59 1,592.69 1,593.59 314.7K
14:27 1,593.77 1,593.94 1,593.77 1,593.94 284.8K
14:28 1,593.94 1,594.27 1,593.94 1,594.27 450.0K
14:29 1,594.27 1,594.27 1,594.14 1,594.17 906.5K
14:30 1,594.17 1,594.17 1,593.57 1,593.57 1,391.7K
14:31 1,593.92 1,594.36 1,593.92 1,594.36 1,188.2K
14:32 1,594.44 1,594.52 1,594.44 1,594.52 227.5K
14:33 1,594.52 1,594.52 1,594.22 1,594.22 208.3K
14:34 1,594.39 1,594.44 1,594.31 1,594.44 372.3K
14:35 1,594.17 1,594.52 1,594.17 1,594.52 218.5K
14:36 1,594.44 1,594.44 1,594.31 1,594.31 800.8K
14:37 1,594.52 1,594.52 1,594.36 1,594.36 2,786.3K
14:38 1,594.35 1,594.44 1,594.35 1,594.44 249.6K
14:39 1,594.44 1,594.44 1,593.60 1,593.60 285.7K
14:40 1,593.60 1,594.88 1,593.60 1,594.88 582.9K
14:41 1,594.71 1,594.97 1,594.71 1,594.97 821.2K
14:42 1,594.84 1,594.84 1,594.50 1,594.64 294.1K
14:43 1,594.44 1,594.57 1,593.82 1,593.82 1,867.2K
14:44 1,593.72 1,593.72 1,593.12 1,593.26 363.9K
14:45 1,593.21 1,593.35 1,592.89 1,592.89 2,695.0K
14:46 1,593.11 1,593.11 1,593.03 1,593.07 916.9K
14:47 1,592.59 1,592.67 1,592.27 1,592.27 1,603.1K
14:48 1,592.19 1,592.19 1,591.72 1,591.72 219.0K
14:49 1,591.85 1,592.19 1,591.67 1,592.19 189.2K
14:50 1,592.19 1,592.27 1,591.56 1,591.56 1,468.4K
14:51 1,592.10 1,592.18 1,591.80 1,592.18 399.1K
14:52 1,592.05 1,592.27 1,591.87 1,591.87 250.2K
14:53 1,592.01 1,592.14 1,591.87 1,591.87 266.0K
14:54 1,591.79 1,592.01 1,591.79 1,592.01 184.7K
14:55 1,591.87 1,592.14 1,591.87 1,592.14 199.6K
14:56 1,592.19 1,592.19 1,591.83 1,591.83 215.1K
14:57 1,592.10 1,592.10 1,592.10 1,592.10 179.6K
14:58 1,592.18 1,592.18 1,590.65 1,590.65 1,449.8K
14:59 1,590.11 1,590.11 1,590.11 1,590.11 1,708.1K
15:00 1,590.11 1,590.20 1,589.98 1,590.20 308.2K
15:01 1,590.11 1,590.11 1,589.97 1,589.97 2,809.0K
15:02 1,589.97 1,590.11 1,589.97 1,590.11 230.7K
15:03 1,590.20 1,590.20 1,590.20 1,590.20 252.8K
15:04 1,590.28 1,590.28 1,590.20 1,590.20 302.0K
15:05 1,590.20 1,590.20 1,590.06 1,590.06 622.1K
15:06 1,589.80 1,590.06 1,589.80 1,589.84 265.8K
15:07 1,589.84 1,589.84 1,589.57 1,589.57 346.2K
15:08 1,589.71 1,589.71 1,589.16 1,589.16 1,524.8K
15:09 1,589.42 1,589.42 1,589.39 1,589.39 327.5K
15:10 1,589.39 1,589.55 1,588.54 1,588.54 1,746.0K
15:11 1,588.54 1,588.54 1,588.19 1,588.33 261.6K
15:12 1,588.28 1,588.50 1,588.28 1,588.45 412.4K
15:13 1,588.58 1,588.66 1,588.26 1,588.66 220.5K
15:14 1,588.76 1,588.93 1,588.40 1,588.40 428.7K
15:15 1,588.53 1,588.68 1,588.26 1,588.68 1,530.7K
15:16 1,588.42 1,588.55 1,587.88 1,588.55 915.4K
15:17 1,588.55 1,588.68 1,588.13 1,588.13 433.8K
15:18 1,587.27 1,587.54 1,587.01 1,587.54 387.9K
15:19 1,587.41 1,587.54 1,587.41 1,587.41 418.1K
15:20 1,587.31 1,587.36 1,587.31 1,587.36 1,339.3K
15:21 1,587.27 1,587.71 1,587.27 1,587.71 276.1K
15:22 1,587.45 1,587.71 1,587.36 1,587.49 459.7K
15:23 1,587.36 1,587.36 1,587.17 1,587.31 586.3K
15:24 1,587.17 1,587.66 1,586.91 1,587.66 194.3K
15:25 1,587.66 1,587.79 1,587.22 1,587.22 521.5K
15:26 1,587.74 1,587.74 1,587.34 1,587.34 218.8K
15:27 1,587.47 1,587.47 1,587.21 1,587.34 711.5K
15:28 1,587.34 1,587.34 1,586.92 1,586.97 1,329.6K
15:29 1,586.71 1,586.71 1,584.50 1,584.50 13,692.6K
15:30 1,584.72 1,585.12 1,584.60 1,584.81 418.0K
15:31 1,584.73 1,584.95 1,584.73 1,584.95 212.9K
15:32 1,585.16 1,585.16 1,584.50 1,584.85 752.0K
15:33 1,584.58 1,585.15 1,584.58 1,585.15 220.5K
15:34 1,585.15 1,585.15 1,584.44 1,584.44 2,938.3K
15:35 1,583.99 1,583.99 1,583.64 1,583.90 2,309.1K
15:36 1,583.64 1,583.64 1,582.90 1,582.90 1,296.4K
15:37 1,583.15 1,583.15 1,582.37 1,582.37 4,260.0K
15:38 1,582.41 1,582.41 1,582.23 1,582.23 748.1K
15:39 1,582.43 1,582.43 1,581.94 1,582.19 377.8K
15:40 1,582.19 1,582.19 1,581.69 1,581.69 915.6K
15:41 1,581.44 1,581.94 1,581.44 1,581.69 781.1K
15:42 1,581.69 1,581.87 1,581.55 1,581.87 914.1K
15:43 1,582.00 1,582.53 1,581.60 1,581.87 397.0K
15:44 1,582.27 1,582.32 1,581.60 1,581.60 551.4K
15:45 1,581.73 1,581.73 1,581.60 1,581.73 1,901.4K
15:46 1,581.65 1,581.92 1,581.65 1,581.92 509.8K
15:47 1,581.92 1,581.96 1,581.65 1,581.83 667.6K
15:48 1,581.69 1,581.69 1,581.11 1,581.11 1,115.5K
15:49 1,581.13 1,581.36 1,581.02 1,581.02 309.9K
15:50 1,581.19 1,581.19 1,580.02 1,580.12 2,506.1K
15:51 1,580.07 1,580.56 1,580.03 1,580.56 657.9K
15:52 1,580.70 1,580.86 1,580.56 1,580.86 569.9K
15:53 1,580.43 1,580.43 1,579.98 1,580.03 978.1K
15:54 1,579.78 1,579.81 1,579.65 1,579.65 1,176.8K
15:55 1,579.65 1,581.84 1,579.65 1,581.54 4,817.2K
15:56 1,581.54 1,582.37 1,581.54 1,582.21 3,030.0K
15:57 1,582.45 1,584.40 1,582.45 1,584.40 6,294.0K
15:58 1,584.53 1,584.53 1,583.77 1,583.93 561.6K
15:59 1,583.93 1,584.18 1,583.78 1,583.78 1,812.3K
16:00 1,584.74 1,584.74 1,582.69 1,582.69 2,343.4K
16:01 1,582.69 1,583.08 1,582.69 1,583.08 363.2K
16:02 1,582.99 1,583.34 1,582.99 1,583.34 768.5K
16:03 1,583.48 1,583.81 1,583.48 1,583.56 669.8K
16:04 1,583.73 1,583.99 1,583.51 1,583.99 300.1K
16:05 1,584.51 1,584.71 1,584.38 1,584.71 1,303.4K
16:06 1,584.36 1,586.23 1,584.36 1,586.23 797.6K
16:07 1,586.21 1,586.73 1,586.21 1,586.46 264.8K
16:08 1,586.38 1,586.56 1,586.38 1,586.56 708.9K
16:09 1,586.48 1,586.48 1,586.26 1,586.40 921.7K
16:10 1,586.26 1,586.26 1,585.68 1,585.68 747.2K
16:11 1,586.26 1,586.98 1,586.26 1,586.98 733.8K
16:12 1,586.85 1,586.85 1,586.46 1,586.46 1,164.6K
16:13 1,586.64 1,587.65 1,586.64 1,587.43 934.3K
16:14 1,587.43 1,587.57 1,586.95 1,587.57 272.4K
16:15 1,587.48 1,587.75 1,587.08 1,587.08 876.2K
16:16 1,587.43 1,589.08 1,587.43 1,589.08 662.6K
16:17 1,589.08 1,589.26 1,589.08 1,589.26 303.0K
16:18 1,589.26 1,589.26 1,589.06 1,589.06 325.9K
16:19 1,589.40 1,590.06 1,589.40 1,590.06 772.5K
16:20 1,589.84 1,589.93 1,589.80 1,589.85 769.0K
16:21 1,589.58 1,589.61 1,589.31 1,589.61 280.9K
16:22 1,589.61 1,589.61 1,589.61 1,589.61 181.1K
16:23 1,590.01 1,590.01 1,589.48 1,589.88 2,125.6K
16:24 1,589.75 1,589.88 1,589.55 1,589.55 290.7K
16:25 1,589.68 1,589.68 1,589.55 1,589.55 414.6K
16:26 1,589.55 1,589.55 1,588.59 1,588.59 602.9K
16:27 1,588.76 1,588.76 1,588.10 1,588.10 2,605.6K
16:28 1,588.56 1,588.74 1,588.56 1,588.74 306.6K
16:29 1,588.66 1,588.66 1,588.66 1,588.66 229.0K
16:30 1,587.72 1,587.79 1,587.70 1,587.70 1,446.5K
16:31 1,587.70 1,588.05 1,587.70 1,587.78 1,392.8K
16:32 1,588.18 1,588.18 1,588.01 1,588.01 514.5K
16:33 1,588.15 1,588.15 1,586.78 1,586.78 1,557.1K
16:34 1,587.08 1,587.21 1,586.91 1,587.21 1,161.3K
16:35 1,587.26 1,587.64 1,587.26 1,587.64 244.7K
16:36 1,587.65 1,587.65 1,586.83 1,586.83 1,341.9K
16:37 1,587.10 1,587.10 1,586.41 1,586.44 1,174.1K
16:38 1,586.57 1,586.82 1,586.41 1,586.41 253.4K
16:39 1,586.50 1,586.50 1,586.10 1,586.10 223.9K
16:40 1,586.10 1,586.32 1,585.80 1,586.05 338.9K
16:41 1,586.32 1,586.32 1,586.01 1,586.01 3,743.5K
16:42 1,584.84 1,584.85 1,584.62 1,584.85 1,518.1K
16:43 1,585.24 1,585.63 1,585.24 1,585.50 338.1K
16:44 1,585.01 1,585.06 1,583.55 1,583.55 2,269.1K
16:45 1,583.63 1,583.63 1,583.28 1,583.41 210.8K
16:46 1,583.28 1,583.36 1,583.19 1,583.36 398.6K
16:47 1,583.31 1,583.69 1,583.19 1,583.19 3,384.2K
16:48 1,583.17 1,583.27 1,583.14 1,583.27 1,324.7K
16:49 1,583.36 1,583.45 1,583.36 1,583.45 317.1K
16:50 1,583.45 1,583.53 1,583.36 1,583.53 3,917.6K
16:51 1,583.53 1,583.53 1,583.01 1,583.15 353.6K
16:52 1,583.15 1,583.63 1,583.15 1,583.55 316.1K
16:53 1,583.55 1,583.55 1,583.45 1,583.46 622.9K
16:54 1,583.64 1,583.77 1,583.64 1,583.77 3,810.0K
16:55 1,583.90 1,584.17 1,583.77 1,583.77 275.2K
16:56 1,584.04 1,584.29 1,583.77 1,584.29 353.2K
16:57 1,584.12 1,584.34 1,584.12 1,584.34 193.2K
16:58 1,584.38 1,584.38 1,584.11 1,584.11 275.7K
16:59 1,584.30 1,584.56 1,584.30 1,584.56 418.6K
17:00 1,584.30 1,584.48 1,584.30 1,584.43 603.2K
17:01 1,584.56 1,584.75 1,584.56 1,584.75 248.1K
17:02 1,584.88 1,584.91 1,584.40 1,584.79 248.7K
17:03 1,584.79 1,584.79 1,584.70 1,584.70 215.6K
17:04 1,584.87 1,585.13 1,584.87 1,585.08 619.1K
17:05 1,585.25 1,587.03 1,585.25 1,587.03 348.9K
17:06 1,586.23 1,586.63 1,586.23 1,586.36 3,346.8K
17:07 1,586.46 1,586.46 1,586.13 1,586.26 1,811.7K
17:08 1,586.26 1,586.78 1,585.99 1,586.78 514.6K
17:09 1,587.08 1,587.29 1,586.38 1,587.29 3,767.7K
17:10 1,587.15 1,588.34 1,587.15 1,588.34 709.3K
17:11 1,588.46 1,588.52 1,588.10 1,588.10 1,500.8K
17:12 1,588.12 1,588.25 1,587.58 1,588.07 1,370.4K
17:13 1,587.81 1,587.99 1,587.81 1,587.99 2,054.8K
17:14 1,587.86 1,588.30 1,587.86 1,588.30 1,444.0K
17:15 1,588.43 1,588.55 1,587.76 1,587.76 2,703.9K
17:16 1,587.76 1,587.76 1,587.59 1,587.59 1,980.2K
17:17 1,585.90 1,586.16 1,585.90 1,586.16 920.0K
17:18 1,586.16 1,586.16 1,586.16 1,586.16 217.6K
17:19 1,586.16 1,586.16 1,586.00 1,586.00 1,481.7K
17:20 1,585.86 1,586.13 1,585.73 1,586.13 331.2K
17:21 1,586.13 1,586.13 1,585.06 1,585.06 1,849.8K
17:22 1,585.24 1,585.32 1,585.23 1,585.23 246.4K
17:23 1,585.23 1,585.23 1,584.96 1,585.05 2,534.0K
17:24 1,585.05 1,585.48 1,585.05 1,585.48 352.7K
17:25 1,585.74 1,585.74 1,585.35 1,585.43 298.6K
17:26 1,585.43 1,585.53 1,585.43 1,585.53 555.4K
17:27 1,585.66 1,585.66 1,585.39 1,585.39 199.3K
17:28 1,585.39 1,585.53 1,585.31 1,585.39 302.9K
17:29 1,585.14 1,585.22 1,585.14 1,585.22 250.2K
17:30 1,585.21 1,585.39 1,585.21 1,585.30 260.6K
17:31 1,585.30 1,585.30 1,584.64 1,584.64 237.5K
17:32 1,584.72 1,584.89 1,584.72 1,584.80 268.6K
17:33 1,584.80 1,584.89 1,584.80 1,584.89 876.4K
17:34 1,584.89 1,585.10 1,584.55 1,585.10 1,304.6K
17:35 1,584.72 1,584.87 1,584.72 1,584.87 2,710.9K
17:36 1,584.36 1,584.45 1,584.27 1,584.45 224.5K
17:37 1,584.54 1,584.81 1,584.41 1,584.81 642.6K
17:38 1,584.71 1,584.80 1,584.71 1,584.80 515.5K
17:39 1,584.80 1,585.10 1,584.80 1,585.10 381.9K
17:40 1,584.85 1,585.35 1,584.85 1,585.35 1,067.0K
17:41 1,585.14 1,585.14 1,583.52 1,583.52 5,506.4K
17:42 1,583.79 1,583.79 1,582.40 1,582.48 2,469.8K
17:43 1,582.14 1,582.14 1,581.55 1,581.61 3,335.6K
17:44 1,581.31 1,581.44 1,580.96 1,580.96 2,510.9K
17:45 1,580.80 1,581.69 1,580.80 1,581.69 5,903.9K
17:46 1,581.77 1,582.40 1,581.77 1,582.40 964.3K
17:47 1,582.45 1,582.45 1,579.76 1,579.76 25,125.0K
17:48 1,579.58 1,580.28 1,579.58 1,580.28 2,884.5K
17:49 1,580.76 1,580.76 1,580.04 1,580.04 3,217.1K
17:50 1,580.52 1,580.52 1,580.04 1,580.13 633.6K
17:51 1,580.13 1,580.56 1,580.13 1,580.26 1,363.1K
17:52 1,580.44 1,580.86 1,580.44 1,580.79 1,944.5K
17:53 1,580.79 1,580.84 1,580.44 1,580.44 245.4K
17:54 1,580.26 1,580.39 1,580.17 1,580.30 2,745.7K
17:55 1,582.08 1,582.17 1,581.95 1,582.17 1,069.5K
17:56 1,582.17 1,582.17 1,581.27 1,581.27 5,101.4K
17:57 1,581.36 1,581.85 1,581.36 1,581.76 4,313.0K
17:58 1,581.85 1,582.10 1,581.76 1,582.10 748.9K
17:59 1,582.01 1,582.45 1,582.01 1,582.45 1,635.1K
18:00 1,582.86 1,582.96 1,582.53 1,582.53 993.4K
18:01 1,582.38 1,582.90 1,582.38 1,582.90 1,007.4K
18:02 1,582.68 1,582.95 1,582.68 1,582.95 1,151.1K
18:03 1,582.81 1,583.79 1,582.81 1,583.79 154.9K
18:04 1,582.34 1,582.38 1,581.98 1,582.38 2,296.9K
18:05 1,582.46 1,582.46 1,581.98 1,582.21 1,215.3K
18:06 1,582.46 1,582.50 1,582.32 1,582.32 436.9K
18:07 1,582.80 1,582.89 1,582.63 1,582.63 524.7K
18:08 1,582.70 1,582.70 1,582.62 1,582.62 889.8K
18:09 1,582.89 1,582.89 1,582.62 1,582.62 655.0K
18:10 1,582.75 1,583.06 1,581.99 1,581.99 1,282.4K
18:11 1,583.37 1,583.99 1,583.37 1,583.99 154.7K
18:12 1,583.85 1,583.90 1,583.64 1,583.64 28.1K
18:13 1,583.73 1,583.98 1,583.73 1,583.98 206.8K
18:14 1,584.30 1,584.30 1,583.73 1,583.73 105.8K
18:15 1,583.33 1,583.46 1,583.06 1,583.15 1,434.8K
18:16 1,583.15 1,583.15 1,582.64 1,582.64 5,189.1K
18:17 1,582.73 1,583.08 1,582.73 1,583.08 234.8K
18:18 1,584.13 1,584.13 1,580.19 1,580.19 1,026.6K
18:19 1,581.00 1,581.48 1,581.00 1,581.48 2,388.4K
18:20 1,581.21 1,581.35 1,581.17 1,581.17 1,121.9K
18:21 1,581.56 1,581.56 1,580.40 1,580.40 1,271.9K
18:22 1,580.41 1,580.60 1,580.41 1,580.60 1,231.6K
18:23 1,580.76 1,580.76 1,579.49 1,580.38 1,452.5K
18:24 1,581.03 1,581.03 1,580.29 1,580.55 2,031.0K
18:25 1,580.07 1,580.10 1,580.02 1,580.10 929.2K
18:26 1,579.94 1,580.27 1,579.94 1,580.25 880.3K
18:27 1,580.16 1,580.58 1,579.98 1,580.26 554.8K
18:28 1,580.26 1,580.35 1,580.21 1,580.21 716.1K
18:29 1,580.39 1,581.06 1,580.39 1,581.06 860.4K
18:30 1,581.82 1,581.99 1,581.82 1,581.82 14.5K
18:31 1,582.04 1,582.61 1,582.04 1,582.48 515.8K
18:32 1,582.31 1,582.48 1,582.21 1,582.21 121.7K
18:33 1,582.30 1,582.83 1,582.30 1,582.83 288.2K
18:34 1,582.74 1,582.74 1,582.31 1,582.31 1,140.9K
18:35 1,582.18 1,582.35 1,582.04 1,582.35 213.3K
18:36 1,582.58 1,582.58 1,582.18 1,582.26 910.5K
18:37 1,582.08 1,582.25 1,582.08 1,582.25 602.2K
18:38 1,582.35 1,582.48 1,582.35 1,582.48 564.9K
18:39 1,582.47 1,582.47 1,581.54 1,581.54 1,126.3K
18:40 1,581.79 1,581.79 1,581.79 1,581.79 164.4K
18:51 1,582.21 1,582.21 1,582.21 1,582.21 109.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음