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 1,555.42 1,555.42 1,551.42 1,551.42 996.1K
09:51 1,550.89 1,552.40 1,550.89 1,552.40 213.6K
09:52 1,552.48 1,552.66 1,552.36 1,552.36 499.4K
09:53 1,552.36 1,553.21 1,552.12 1,553.21 438.9K
09:54 1,553.37 1,553.37 1,552.73 1,552.73 618.4K
09:55 1,552.48 1,553.80 1,552.48 1,553.80 567.9K
09:56 1,554.30 1,554.55 1,554.30 1,554.55 1,705.0K
09:57 1,554.47 1,555.54 1,553.70 1,553.70 1,663.4K
09:58 1,554.03 1,554.03 1,553.78 1,554.00 821.7K
09:59 1,554.50 1,556.05 1,554.50 1,555.60 6,104.8K
10:00 1,555.13 1,555.13 1,552.81 1,553.12 1,894.2K
10:01 1,552.32 1,552.32 1,551.78 1,551.95 5,679.7K
10:02 1,552.04 1,553.42 1,552.04 1,553.42 2,405.0K
10:03 1,553.68 1,553.68 1,553.27 1,553.32 1,068.7K
10:04 1,553.32 1,554.12 1,553.32 1,554.12 2,244.9K
10:05 1,554.04 1,554.26 1,553.51 1,553.65 2,479.2K
10:06 1,552.31 1,552.31 1,552.09 1,552.29 4,432.4K
10:07 1,552.29 1,553.56 1,552.29 1,553.56 2,075.0K
10:08 1,553.82 1,553.82 1,552.75 1,552.75 377.5K
10:09 1,552.54 1,552.54 1,551.87 1,551.87 820.9K
10:10 1,551.89 1,551.97 1,551.80 1,551.97 127.8K
10:11 1,552.02 1,552.80 1,552.02 1,552.80 370.3K
10:12 1,552.80 1,553.51 1,552.77 1,553.04 1,539.0K
10:13 1,552.16 1,552.94 1,552.16 1,552.24 1,447.5K
10:14 1,552.78 1,552.78 1,552.51 1,552.59 186.1K
10:15 1,552.56 1,553.38 1,552.56 1,553.38 421.2K
10:16 1,553.38 1,553.80 1,553.38 1,553.63 195.6K
10:17 1,553.46 1,553.46 1,552.80 1,552.80 532.2K
10:18 1,552.80 1,553.20 1,552.75 1,553.20 1,167.9K
10:19 1,553.20 1,553.20 1,553.07 1,553.20 328.2K
10:20 1,552.95 1,553.00 1,551.82 1,551.82 1,800.5K
10:21 1,552.34 1,552.34 1,551.60 1,551.60 2,412.7K
10:22 1,551.73 1,551.73 1,550.75 1,550.75 3,350.2K
10:23 1,549.94 1,549.94 1,549.40 1,549.78 4,313.8K
10:24 1,549.78 1,549.78 1,549.05 1,549.68 276.0K
10:25 1,549.10 1,549.56 1,548.84 1,549.56 441.0K
10:26 1,549.56 1,549.56 1,549.17 1,549.17 247.2K
10:27 1,549.17 1,549.71 1,549.08 1,549.08 197.8K
10:28 1,549.50 1,549.93 1,549.50 1,549.93 223.1K
10:29 1,549.75 1,549.93 1,549.45 1,549.45 111.4K
10:30 1,549.45 1,549.62 1,549.40 1,549.52 718.8K
10:31 1,549.78 1,549.87 1,549.78 1,549.87 2,447.4K
10:32 1,549.73 1,549.78 1,549.35 1,549.35 1,428.5K
10:33 1,549.23 1,549.37 1,549.10 1,549.10 343.1K
10:34 1,549.06 1,549.06 1,548.51 1,548.51 755.7K
10:35 1,548.30 1,548.30 1,548.00 1,548.00 1,015.7K
10:36 1,548.12 1,548.30 1,548.00 1,548.00 374.8K
10:37 1,547.92 1,547.96 1,547.56 1,547.56 702.2K
10:38 1,546.98 1,546.98 1,546.36 1,546.58 1,579.2K
10:39 1,546.14 1,546.14 1,545.87 1,545.89 868.5K
10:40 1,545.70 1,545.84 1,544.85 1,545.08 2,305.8K
10:41 1,544.99 1,545.35 1,544.99 1,545.10 870.5K
10:42 1,545.32 1,545.32 1,545.02 1,545.02 528.8K
10:43 1,545.10 1,545.64 1,545.10 1,545.41 1,440.3K
10:44 1,544.76 1,545.63 1,544.55 1,545.63 1,254.1K
10:45 1,546.88 1,547.27 1,546.74 1,547.18 5,088.6K
10:46 1,547.18 1,547.18 1,545.79 1,545.79 409.2K
10:47 1,545.88 1,546.02 1,545.70 1,545.88 341.7K
10:48 1,545.88 1,546.64 1,545.88 1,546.64 1,753.4K
10:49 1,546.55 1,546.80 1,546.51 1,546.80 553.2K
10:50 1,546.80 1,547.07 1,546.80 1,546.85 87.9K
10:51 1,546.68 1,546.81 1,546.68 1,546.81 249.2K
10:52 1,546.90 1,547.25 1,546.90 1,547.25 58.9K
10:53 1,547.25 1,547.25 1,546.91 1,546.91 190.1K
10:54 1,547.25 1,547.25 1,546.49 1,546.49 217.9K
10:55 1,546.65 1,546.79 1,545.75 1,545.75 2,405.7K
10:56 1,545.71 1,545.91 1,545.49 1,545.88 511.3K
10:57 1,547.65 1,547.65 1,547.35 1,547.35 1,716.0K
10:58 1,547.26 1,547.26 1,547.13 1,547.13 915.1K
10:59 1,546.93 1,547.01 1,546.71 1,546.71 1,120.7K
11:00 1,546.71 1,546.76 1,546.32 1,546.41 892.0K
11:01 1,546.63 1,547.22 1,546.63 1,547.22 386.7K
11:02 1,547.22 1,547.22 1,546.88 1,546.88 39.0K
11:03 1,546.88 1,546.88 1,546.88 1,546.88 1,305.7K
11:04 1,546.88 1,547.22 1,546.88 1,547.18 94.1K
11:05 1,547.18 1,547.18 1,546.60 1,547.10 1,208.8K
11:06 1,547.10 1,547.18 1,546.78 1,546.92 339.1K
11:07 1,546.92 1,547.01 1,546.92 1,547.01 20.3K
11:08 1,546.92 1,547.01 1,546.84 1,546.84 21.6K
11:09 1,546.84 1,547.14 1,546.84 1,547.14 49.2K
11:10 1,547.41 1,547.72 1,547.41 1,547.46 524.4K
11:11 1,547.45 1,547.67 1,547.45 1,547.67 80.2K
11:12 1,547.58 1,547.58 1,547.42 1,547.42 381.7K
11:13 1,547.42 1,547.51 1,547.42 1,547.47 249.6K
11:14 1,547.47 1,547.64 1,547.37 1,547.37 150.6K
11:15 1,547.37 1,547.60 1,547.37 1,547.46 170.3K
11:16 1,547.38 1,547.51 1,547.12 1,547.33 1,132.3K
11:17 1,547.08 1,547.08 1,546.77 1,546.77 796.4K
11:18 1,546.87 1,546.87 1,544.88 1,544.88 2,787.2K
11:19 1,544.40 1,544.40 1,543.00 1,543.00 2,425.6K
11:20 1,543.43 1,543.43 1,542.78 1,542.78 558.4K
11:21 1,542.04 1,542.04 1,541.57 1,541.57 2,918.3K
11:22 1,541.62 1,541.82 1,541.57 1,541.82 855.1K
11:23 1,541.91 1,542.04 1,541.66 1,541.66 625.9K
11:24 1,541.24 1,541.24 1,540.51 1,540.93 1,597.3K
11:25 1,538.32 1,538.45 1,537.82 1,538.45 6,300.2K
11:26 1,539.68 1,540.57 1,539.52 1,540.57 8,828.5K
11:27 1,540.58 1,542.22 1,540.58 1,541.96 4,242.9K
11:28 1,542.67 1,542.67 1,542.25 1,542.25 1,294.0K
11:29 1,542.65 1,542.65 1,542.31 1,542.31 694.8K
11:30 1,542.14 1,542.14 1,541.00 1,541.16 2,980.0K
11:31 1,540.91 1,542.46 1,540.91 1,542.46 1,556.1K
11:32 1,542.59 1,542.99 1,542.59 1,542.99 1,855.1K
11:33 1,542.50 1,542.50 1,542.37 1,542.50 966.5K
11:34 1,544.26 1,544.26 1,544.06 1,544.15 2,547.5K
11:35 1,544.06 1,544.15 1,544.06 1,544.15 614.1K
11:36 1,542.43 1,543.46 1,542.43 1,543.30 3,055.6K
11:37 1,543.16 1,543.96 1,543.10 1,543.10 1,132.0K
11:38 1,543.56 1,543.56 1,541.75 1,542.27 2,472.8K
11:39 1,542.86 1,542.86 1,542.00 1,542.00 835.2K
11:40 1,542.00 1,542.44 1,541.92 1,542.44 553.3K
11:41 1,542.02 1,542.82 1,542.02 1,542.77 1,620.8K
11:42 1,542.64 1,542.64 1,542.36 1,542.36 581.1K
11:43 1,542.05 1,542.07 1,541.96 1,542.07 2,663.5K
11:44 1,542.47 1,542.47 1,541.91 1,541.91 715.7K
11:45 1,541.96 1,542.44 1,541.96 1,542.44 2,388.0K
11:46 1,542.19 1,542.71 1,542.19 1,542.71 1,260.4K
11:47 1,542.66 1,543.65 1,542.66 1,543.49 1,460.7K
11:48 1,543.88 1,544.96 1,543.70 1,544.96 3,572.3K
11:49 1,545.23 1,545.58 1,543.30 1,543.30 5,693.1K
11:50 1,543.96 1,544.27 1,543.96 1,544.13 3,972.7K
11:51 1,545.13 1,545.42 1,545.13 1,545.42 439.5K
11:52 1,545.64 1,545.85 1,545.33 1,545.85 654.1K
11:53 1,546.28 1,546.67 1,546.13 1,546.67 2,072.8K
11:54 1,546.50 1,547.13 1,546.38 1,547.13 1,035.7K
11:55 1,547.30 1,547.34 1,547.18 1,547.34 707.5K
11:56 1,545.83 1,545.83 1,544.32 1,545.52 1,510.4K
11:57 1,545.00 1,545.13 1,544.55 1,544.82 1,958.5K
11:58 1,544.95 1,545.03 1,544.90 1,545.03 346.2K
11:59 1,545.03 1,545.28 1,544.95 1,545.20 416.0K
12:00 1,544.73 1,545.15 1,544.64 1,545.15 435.4K
12:01 1,545.23 1,545.32 1,544.88 1,545.15 338.3K
12:02 1,544.98 1,544.98 1,544.45 1,544.72 434.1K
12:03 1,544.55 1,544.55 1,543.57 1,543.57 716.9K
12:04 1,543.01 1,543.50 1,543.01 1,543.26 1,372.9K
12:05 1,543.11 1,544.13 1,543.11 1,544.03 647.8K
12:06 1,544.71 1,545.57 1,544.71 1,545.20 3,188.9K
12:07 1,545.16 1,545.57 1,545.16 1,545.53 336.7K
12:08 1,544.35 1,544.77 1,544.35 1,544.77 1,669.7K
12:09 1,544.52 1,544.94 1,544.44 1,544.63 810.2K
12:10 1,544.49 1,544.49 1,544.23 1,544.31 300.1K
12:11 1,544.18 1,545.25 1,544.18 1,545.25 797.9K
12:12 1,545.17 1,545.25 1,544.21 1,544.21 1,642.1K
12:13 1,544.21 1,544.53 1,544.21 1,544.26 322.7K
12:14 1,544.31 1,544.44 1,544.31 1,544.44 265.6K
12:15 1,544.72 1,545.05 1,544.18 1,545.05 812.7K
12:16 1,545.05 1,545.05 1,545.00 1,545.00 231.8K
12:17 1,545.27 1,545.67 1,545.18 1,545.67 1,376.3K
12:18 1,545.71 1,545.85 1,545.58 1,545.58 694.3K
12:19 1,545.63 1,545.63 1,545.34 1,545.34 1,541.2K
12:20 1,545.43 1,545.43 1,545.43 1,545.43 222.8K
12:21 1,545.43 1,545.76 1,545.41 1,545.41 720.9K
12:22 1,545.24 1,545.39 1,545.14 1,545.14 572.6K
12:23 1,545.14 1,545.14 1,544.29 1,544.29 259.5K
12:24 1,544.29 1,544.38 1,544.29 1,544.38 606.7K
12:25 1,543.98 1,543.98 1,543.98 1,543.98 769.3K
12:26 1,543.89 1,543.89 1,543.76 1,543.76 255.0K
12:27 1,543.75 1,543.89 1,543.75 1,543.89 315.3K
12:28 1,544.02 1,544.02 1,544.02 1,544.02 417.6K
12:29 1,544.11 1,544.11 1,544.11 1,544.11 311.0K
12:30 1,544.11 1,544.24 1,544.11 1,544.15 317.1K
12:31 1,544.41 1,544.83 1,544.41 1,544.83 826.5K
12:32 1,545.25 1,545.53 1,545.25 1,545.53 1,691.8K
12:33 1,545.63 1,545.63 1,545.38 1,545.38 706.9K
12:34 1,545.47 1,545.47 1,543.45 1,543.45 5,807.7K
12:35 1,543.45 1,543.94 1,543.45 1,543.94 367.8K
12:36 1,544.07 1,544.12 1,543.94 1,543.94 497.5K
12:37 1,543.99 1,544.25 1,543.99 1,544.25 474.2K
12:38 1,544.25 1,544.42 1,544.24 1,544.42 601.0K
12:39 1,544.09 1,544.09 1,543.58 1,543.58 607.5K
12:40 1,543.50 1,543.50 1,543.20 1,543.20 278.5K
12:41 1,543.33 1,543.33 1,543.08 1,543.08 2,437.1K
12:42 1,542.91 1,543.24 1,542.91 1,543.24 457.8K
12:43 1,543.16 1,543.16 1,541.51 1,541.86 4,170.6K
12:44 1,542.25 1,542.25 1,541.70 1,541.75 1,887.9K
12:45 1,541.43 1,541.70 1,541.39 1,541.39 683.5K
12:46 1,541.64 1,541.64 1,541.34 1,541.34 591.9K
12:47 1,540.67 1,540.67 1,540.45 1,540.47 2,483.9K
12:48 1,540.67 1,542.66 1,540.67 1,542.66 6,083.5K
12:49 1,542.74 1,542.74 1,542.11 1,542.57 686.4K
12:50 1,542.65 1,542.65 1,542.10 1,542.35 800.5K
12:51 1,542.35 1,542.35 1,541.72 1,541.72 490.9K
12:52 1,541.72 1,541.98 1,541.72 1,541.84 817.2K
12:53 1,541.98 1,542.05 1,541.62 1,541.62 2,911.3K
12:54 1,541.89 1,541.89 1,541.45 1,541.86 1,584.6K
12:55 1,541.72 1,541.72 1,541.15 1,541.15 1,101.8K
12:56 1,541.32 1,542.47 1,541.32 1,542.02 5,655.7K
12:57 1,541.88 1,542.15 1,541.63 1,541.63 513.5K
12:58 1,541.47 1,541.87 1,541.47 1,541.87 738.5K
12:59 1,541.73 1,541.73 1,541.25 1,541.55 1,778.0K
13:00 1,541.55 1,541.55 1,540.40 1,540.40 14,501.1K
13:01 1,540.87 1,542.49 1,540.79 1,542.49 7,796.1K
13:02 1,542.22 1,542.71 1,542.22 1,542.71 1,367.9K
13:03 1,542.71 1,542.71 1,542.06 1,542.06 2,722.4K
13:04 1,542.90 1,543.68 1,542.67 1,543.68 12,197.0K
13:05 1,543.50 1,543.90 1,543.50 1,543.90 4,455.5K
13:06 1,544.03 1,544.56 1,544.03 1,544.56 4,012.2K
13:07 1,544.91 1,544.91 1,544.56 1,544.69 3,039.3K
13:08 1,544.86 1,545.11 1,544.86 1,545.01 1,459.8K
13:09 1,545.11 1,545.38 1,545.11 1,545.30 1,066.2K
13:10 1,545.51 1,545.51 1,545.51 1,545.51 1,725.6K
13:11 1,545.61 1,545.87 1,545.52 1,545.87 1,457.4K
13:12 1,545.74 1,545.74 1,545.56 1,545.56 570.3K
13:13 1,545.69 1,545.69 1,545.61 1,545.69 4,112.6K
13:14 1,546.22 1,546.36 1,545.92 1,545.92 7,420.3K
13:15 1,546.40 1,546.49 1,546.36 1,546.45 1,836.8K
13:16 1,546.32 1,546.76 1,546.32 1,546.76 942.7K
13:17 1,546.46 1,546.46 1,545.61 1,545.75 2,079.0K
13:18 1,545.88 1,546.15 1,545.88 1,546.15 505.1K
13:19 1,546.23 1,546.45 1,546.23 1,546.23 308.7K
13:20 1,546.23 1,546.55 1,546.23 1,546.41 883.9K
13:21 1,546.41 1,546.41 1,545.88 1,546.16 541.3K
13:22 1,546.16 1,546.16 1,545.86 1,545.86 738.7K
13:23 1,545.51 1,545.51 1,545.16 1,545.43 2,371.0K
13:24 1,543.57 1,544.24 1,542.26 1,542.26 8,775.6K
13:25 1,542.83 1,542.83 1,541.50 1,541.50 8,403.0K
13:26 1,541.28 1,541.72 1,541.28 1,541.45 3,695.5K
13:27 1,541.72 1,542.49 1,541.72 1,542.49 2,748.0K
13:28 1,542.32 1,542.32 1,541.88 1,541.88 1,551.8K
13:29 1,541.32 1,541.92 1,541.15 1,541.15 9,731.7K
13:30 1,541.50 1,541.72 1,541.50 1,541.71 2,502.5K
13:31 1,541.70 1,541.70 1,541.10 1,541.41 1,573.5K
13:32 1,541.16 1,541.44 1,540.78 1,540.78 5,588.5K
13:33 1,540.95 1,541.00 1,540.22 1,540.22 4,701.5K
13:34 1,540.51 1,541.01 1,540.33 1,540.33 4,198.9K
13:35 1,539.86 1,540.55 1,539.86 1,540.25 3,974.9K
13:36 1,540.13 1,541.18 1,540.13 1,541.18 1,206.0K
13:37 1,540.97 1,541.00 1,540.88 1,540.97 2,265.4K
13:38 1,540.81 1,540.97 1,540.54 1,540.97 2,263.2K
13:39 1,540.49 1,540.79 1,540.49 1,540.79 3,704.5K
13:40 1,541.06 1,541.09 1,540.79 1,540.79 2,263.3K
13:41 1,539.22 1,539.88 1,538.95 1,538.95 8,090.1K
13:42 1,538.95 1,539.52 1,538.53 1,539.52 8,778.6K
13:43 1,539.29 1,539.29 1,538.03 1,538.03 4,447.6K
13:44 1,538.12 1,538.91 1,537.82 1,538.91 1,816.8K
13:45 1,538.58 1,539.08 1,538.58 1,538.66 991.7K
13:46 1,538.21 1,538.59 1,537.61 1,537.61 1,769.0K
13:47 1,537.52 1,537.52 1,536.96 1,536.97 5,705.2K
13:48 1,536.61 1,537.62 1,536.61 1,537.57 2,086.3K
13:49 1,537.84 1,537.84 1,537.20 1,537.20 956.7K
13:50 1,537.23 1,537.23 1,536.15 1,536.15 4,244.8K
13:51 1,535.85 1,536.44 1,535.72 1,536.44 2,436.7K
13:52 1,536.44 1,536.79 1,536.38 1,536.38 1,506.1K
13:53 1,536.47 1,536.48 1,536.30 1,536.48 2,055.9K
13:54 1,536.35 1,536.53 1,536.26 1,536.26 1,518.7K
13:55 1,535.91 1,536.56 1,535.91 1,536.26 1,176.0K
13:56 1,536.48 1,536.70 1,536.31 1,536.31 1,176.4K
13:57 1,536.22 1,536.22 1,535.22 1,535.22 1,313.2K
13:58 1,535.37 1,536.05 1,535.37 1,535.70 2,295.6K
13:59 1,535.87 1,535.87 1,535.12 1,535.12 3,293.5K
14:00 1,535.16 1,535.16 1,534.37 1,534.37 2,682.9K
14:01 1,534.55 1,535.30 1,534.55 1,535.30 1,740.1K
14:02 1,535.08 1,535.08 1,534.45 1,534.45 670.4K
14:03 1,534.61 1,534.61 1,534.31 1,534.40 2,078.4K
14:04 1,534.01 1,534.14 1,533.88 1,533.96 893.1K
14:05 1,533.80 1,534.20 1,533.72 1,533.72 10,596.8K
14:06 1,533.34 1,533.48 1,533.22 1,533.22 2,624.0K
14:07 1,533.04 1,533.04 1,532.70 1,532.70 3,142.9K
14:08 1,532.85 1,533.15 1,532.53 1,532.93 2,049.7K
14:09 1,533.52 1,533.63 1,533.15 1,533.55 1,868.1K
14:10 1,533.33 1,533.33 1,532.87 1,533.01 2,370.0K
14:11 1,532.79 1,532.79 1,532.65 1,532.65 1,710.2K
14:12 1,532.74 1,532.74 1,532.61 1,532.69 871.7K
14:13 1,532.56 1,532.93 1,532.47 1,532.59 1,055.4K
14:14 1,532.43 1,532.90 1,532.43 1,532.64 1,377.0K
14:15 1,532.47 1,532.47 1,532.16 1,532.16 763.4K
14:16 1,532.21 1,532.42 1,532.21 1,532.34 1,118.4K
14:17 1,532.25 1,532.25 1,531.70 1,531.70 839.6K
14:18 1,531.75 1,533.18 1,531.75 1,533.18 2,271.7K
14:19 1,533.43 1,533.43 1,533.12 1,533.21 680.6K
14:20 1,533.29 1,533.72 1,533.29 1,533.72 1,216.4K
14:21 1,533.16 1,533.16 1,531.71 1,531.71 4,620.0K
14:22 1,531.41 1,531.90 1,531.41 1,531.90 1,739.3K
14:23 1,532.21 1,532.21 1,531.91 1,531.91 1,322.6K
14:24 1,531.91 1,532.26 1,531.91 1,532.18 941.4K
14:25 1,532.70 1,532.78 1,532.18 1,532.61 1,401.7K
14:26 1,533.04 1,534.07 1,533.04 1,534.07 1,530.1K
14:27 1,533.52 1,534.58 1,533.52 1,534.37 2,784.6K
14:28 1,533.98 1,533.98 1,532.90 1,533.02 2,725.1K
14:29 1,532.94 1,534.83 1,532.94 1,534.81 3,176.7K
14:30 1,534.42 1,534.42 1,533.69 1,533.69 1,513.8K
14:31 1,533.61 1,533.92 1,533.00 1,533.92 2,260.8K
14:32 1,533.30 1,533.73 1,533.30 1,533.65 1,260.5K
14:33 1,533.65 1,533.85 1,533.65 1,533.65 1,518.7K
14:34 1,534.00 1,534.00 1,533.10 1,533.10 728.1K
14:35 1,533.26 1,533.36 1,533.18 1,533.36 1,651.4K
14:36 1,533.36 1,534.12 1,533.35 1,533.35 994.0K
14:37 1,533.27 1,533.65 1,532.81 1,532.85 1,317.6K
14:38 1,532.81 1,533.32 1,532.81 1,533.19 1,481.8K
14:39 1,532.72 1,532.72 1,532.37 1,532.64 1,447.1K
14:40 1,532.55 1,532.72 1,532.55 1,532.72 834.6K
14:41 1,531.12 1,531.12 1,530.68 1,530.73 1,027.0K
14:42 1,530.60 1,531.00 1,530.60 1,530.73 1,861.4K
14:43 1,530.83 1,531.08 1,530.56 1,530.56 3,361.9K
14:44 1,530.69 1,531.47 1,530.69 1,531.47 792.9K
14:45 1,530.84 1,532.48 1,530.48 1,531.95 2,112.1K
14:46 1,532.16 1,532.80 1,532.16 1,532.21 784.8K
14:47 1,532.30 1,532.85 1,532.11 1,532.30 1,584.9K
14:48 1,532.63 1,532.63 1,531.95 1,531.95 1,648.9K
14:49 1,531.95 1,532.03 1,530.38 1,530.38 1,339.0K
14:50 1,530.38 1,530.51 1,530.16 1,530.16 1,412.9K
14:51 1,530.00 1,530.26 1,530.00 1,530.26 706.6K
14:52 1,530.26 1,530.35 1,530.26 1,530.34 1,316.0K
14:53 1,530.34 1,530.34 1,529.32 1,529.32 6,641.7K
14:54 1,529.46 1,529.56 1,529.16 1,529.56 1,073.1K
14:55 1,529.47 1,531.34 1,529.47 1,530.85 1,433.3K
14:56 1,531.59 1,531.59 1,530.47 1,530.47 1,547.4K
14:57 1,530.17 1,530.25 1,530.12 1,530.16 4,140.5K
14:58 1,530.08 1,530.08 1,528.38 1,528.47 1,219.8K
14:59 1,528.35 1,528.92 1,528.35 1,528.92 2,161.7K
15:00 1,528.35 1,531.84 1,528.35 1,531.07 4,595.0K
15:01 1,529.83 1,529.83 1,529.49 1,529.83 2,009.4K
15:02 1,529.91 1,529.91 1,529.31 1,529.31 2,123.5K
15:03 1,529.31 1,529.62 1,529.31 1,529.62 1,833.0K
15:04 1,529.71 1,530.13 1,529.71 1,530.05 1,987.0K
15:05 1,530.05 1,530.05 1,529.91 1,529.91 1,497.1K
15:06 1,529.61 1,530.25 1,529.61 1,530.25 1,390.1K
15:07 1,530.13 1,530.91 1,529.88 1,529.88 3,608.0K
15:08 1,529.79 1,529.82 1,529.39 1,529.39 829.2K
15:09 1,529.52 1,529.52 1,529.25 1,529.39 1,307.2K
15:10 1,529.17 1,529.25 1,528.86 1,528.86 1,785.6K
15:11 1,528.86 1,528.86 1,528.16 1,528.25 3,210.3K
15:12 1,528.11 1,530.18 1,528.11 1,529.90 1,669.7K
15:13 1,530.08 1,530.28 1,530.03 1,530.03 623.4K
15:14 1,529.73 1,530.21 1,529.73 1,529.83 811.0K
15:15 1,529.56 1,529.86 1,529.56 1,529.69 1,552.5K
15:16 1,529.94 1,530.21 1,529.51 1,529.51 1,291.2K
15:17 1,529.65 1,529.65 1,529.53 1,529.53 801.0K
15:18 1,529.58 1,529.88 1,529.26 1,529.71 1,113.8K
15:19 1,529.79 1,530.18 1,529.79 1,530.18 7,403.4K
15:20 1,529.88 1,529.98 1,529.45 1,529.98 1,257.7K
15:21 1,529.90 1,530.07 1,529.63 1,529.63 1,476.2K
15:22 1,529.63 1,529.67 1,529.28 1,529.28 2,276.7K
15:23 1,529.15 1,529.33 1,529.15 1,529.33 8,134.2K
15:24 1,529.33 1,529.54 1,529.28 1,529.28 1,654.6K
15:25 1,529.33 1,529.54 1,529.02 1,529.02 2,615.0K
15:26 1,529.16 1,529.32 1,529.11 1,529.32 1,527.1K
15:27 1,529.46 1,529.46 1,528.94 1,528.94 2,890.2K
15:28 1,528.68 1,528.68 1,527.97 1,528.08 10,055.1K
15:29 1,527.43 1,527.55 1,526.87 1,526.87 4,922.7K
15:30 1,526.87 1,529.62 1,526.87 1,529.62 12,578.1K
15:31 1,529.67 1,530.61 1,529.67 1,530.18 1,016.0K
15:32 1,530.23 1,530.24 1,529.40 1,529.40 1,823.5K
15:33 1,529.40 1,529.62 1,529.35 1,529.62 1,033.8K
15:34 1,529.49 1,529.56 1,529.36 1,529.44 1,334.9K
15:35 1,529.22 1,529.37 1,529.02 1,529.15 1,267.5K
15:36 1,529.02 1,529.02 1,528.63 1,528.63 918.9K
15:37 1,528.55 1,528.59 1,528.33 1,528.59 1,177.4K
15:38 1,528.46 1,528.69 1,528.29 1,528.29 943.7K
15:39 1,528.43 1,528.64 1,528.43 1,528.64 786.5K
15:40 1,528.43 1,528.48 1,528.21 1,528.26 1,820.1K
15:41 1,528.22 1,528.34 1,528.04 1,528.04 1,458.7K
15:42 1,528.04 1,528.04 1,527.83 1,527.83 1,171.6K
15:43 1,527.83 1,527.83 1,527.78 1,527.83 930.2K
15:44 1,527.80 1,527.93 1,527.80 1,527.88 1,833.7K
15:45 1,527.74 1,528.08 1,527.74 1,527.91 814.5K
15:46 1,527.79 1,527.96 1,527.79 1,527.79 971.2K
15:47 1,527.65 1,528.45 1,527.65 1,527.65 12,277.4K
15:48 1,527.75 1,527.75 1,527.35 1,527.35 1,303.8K
15:49 1,527.27 1,527.48 1,527.27 1,527.27 1,904.7K
15:50 1,527.44 1,527.44 1,527.44 1,527.44 973.4K
15:51 1,527.31 1,527.36 1,525.83 1,525.83 13,054.6K
15:52 1,525.23 1,525.69 1,524.10 1,524.10 4,829.6K
15:53 1,523.71 1,524.01 1,523.53 1,523.53 1,364.4K
15:54 1,523.58 1,523.66 1,523.53 1,523.66 982.2K
15:55 1,523.71 1,523.71 1,523.23 1,523.23 2,902.1K
15:56 1,523.09 1,523.48 1,523.09 1,523.44 2,569.9K
15:57 1,523.44 1,523.71 1,523.44 1,523.48 838.0K
15:58 1,523.53 1,523.53 1,523.31 1,523.31 2,409.6K
15:59 1,522.88 1,524.74 1,522.88 1,524.29 3,107.5K
16:00 1,524.39 1,524.67 1,524.25 1,524.67 2,706.3K
16:01 1,524.55 1,524.74 1,524.55 1,524.64 1,031.0K
16:02 1,524.72 1,525.11 1,524.64 1,524.64 1,405.7K
16:03 1,524.92 1,525.76 1,524.92 1,525.39 3,174.2K
16:04 1,525.82 1,525.82 1,524.97 1,524.97 2,100.2K
16:05 1,525.16 1,525.16 1,524.91 1,524.91 1,579.6K
16:06 1,524.52 1,524.82 1,524.52 1,524.52 2,142.2K
16:07 1,524.52 1,524.52 1,524.25 1,524.25 1,179.1K
16:08 1,524.39 1,524.39 1,524.00 1,524.00 3,978.6K
16:09 1,524.00 1,524.53 1,523.92 1,523.92 1,183.9K
16:10 1,523.32 1,523.87 1,523.32 1,523.87 1,711.0K
16:11 1,522.73 1,522.73 1,521.36 1,521.49 7,726.3K
16:12 1,521.36 1,521.66 1,520.77 1,520.95 7,718.5K
16:13 1,521.17 1,521.64 1,521.12 1,521.21 1,861.8K
16:14 1,521.04 1,521.79 1,520.99 1,521.79 3,018.3K
16:15 1,521.56 1,522.61 1,521.36 1,521.36 3,443.5K
16:16 1,521.22 1,521.22 1,520.29 1,520.42 4,661.5K
16:17 1,520.39 1,520.39 1,518.65 1,518.65 11,287.7K
16:18 1,518.81 1,518.86 1,518.66 1,518.66 5,316.7K
16:19 1,518.40 1,518.66 1,518.15 1,518.15 3,492.5K
16:20 1,517.86 1,518.15 1,517.60 1,518.07 2,037.4K
16:21 1,517.64 1,518.04 1,516.98 1,516.98 4,321.9K
16:22 1,516.77 1,517.28 1,516.73 1,517.28 4,758.8K
16:23 1,517.33 1,517.81 1,515.57 1,515.57 7,246.1K
16:24 1,515.79 1,515.82 1,515.73 1,515.73 1,267.3K
16:25 1,515.73 1,515.73 1,515.60 1,515.68 2,121.5K
16:26 1,516.17 1,516.75 1,516.17 1,516.63 4,387.1K
16:27 1,516.75 1,517.70 1,516.75 1,517.47 5,123.8K
16:28 1,516.99 1,517.25 1,516.99 1,517.07 1,337.4K
16:29 1,516.46 1,516.97 1,516.32 1,516.46 1,124.3K
16:30 1,516.06 1,516.70 1,516.06 1,516.19 2,171.2K
16:31 1,516.24 1,516.41 1,516.16 1,516.24 3,046.4K
16:32 1,516.79 1,516.79 1,515.14 1,515.14 18,702.1K
16:33 1,514.07 1,514.11 1,513.92 1,513.97 7,756.8K
16:34 1,513.66 1,514.06 1,513.66 1,513.84 3,105.5K
16:35 1,513.71 1,514.14 1,513.40 1,513.40 4,580.3K
16:36 1,513.44 1,513.57 1,513.13 1,513.49 1,421.9K
16:37 1,513.72 1,514.02 1,513.37 1,513.80 1,705.1K
16:38 1,513.80 1,514.53 1,513.80 1,514.17 3,994.9K
16:39 1,514.95 1,515.22 1,514.57 1,514.57 3,670.1K
16:40 1,515.11 1,515.11 1,514.41 1,514.97 824.2K
16:41 1,514.66 1,514.66 1,513.19 1,513.19 4,149.8K
16:42 1,513.14 1,513.76 1,513.14 1,513.32 2,704.7K
16:43 1,513.97 1,515.45 1,513.97 1,515.45 1,627.0K
16:44 1,515.51 1,515.84 1,515.51 1,515.77 1,710.6K
16:45 1,515.47 1,515.47 1,514.95 1,514.95 2,639.2K
16:46 1,514.91 1,515.44 1,514.91 1,515.44 2,993.1K
16:47 1,515.14 1,515.82 1,515.14 1,515.67 2,676.6K
16:48 1,514.69 1,515.57 1,514.69 1,515.49 1,658.8K
16:49 1,515.35 1,515.77 1,515.35 1,515.35 1,208.7K
16:50 1,515.31 1,515.31 1,514.43 1,514.43 2,590.9K
16:51 1,514.84 1,515.50 1,514.84 1,515.50 5,971.5K
16:52 1,515.14 1,515.14 1,514.70 1,514.75 3,950.8K
16:53 1,514.97 1,514.97 1,514.40 1,514.40 1,458.0K
16:54 1,514.18 1,514.18 1,513.19 1,513.46 4,649.8K
16:55 1,513.59 1,513.59 1,512.97 1,512.97 1,939.5K
16:56 1,512.70 1,512.70 1,512.43 1,512.49 5,240.9K
16:57 1,512.71 1,512.71 1,511.93 1,512.16 3,507.2K
16:58 1,512.24 1,512.24 1,511.77 1,511.97 5,947.9K
16:59 1,511.67 1,511.71 1,511.22 1,511.22 4,147.6K
17:00 1,510.74 1,511.06 1,510.69 1,510.69 1,704.7K
17:01 1,510.39 1,511.17 1,510.37 1,510.51 2,269.4K
17:02 1,510.84 1,511.01 1,510.76 1,511.01 4,695.8K
17:03 1,510.51 1,510.72 1,510.45 1,510.45 3,184.6K
17:04 1,510.68 1,511.53 1,510.60 1,511.17 3,717.2K
17:05 1,511.13 1,512.87 1,511.08 1,512.39 2,814.4K
17:06 1,512.04 1,512.04 1,510.30 1,510.44 1,509.9K
17:07 1,510.14 1,510.72 1,510.08 1,510.39 1,767.0K
17:08 1,510.77 1,510.77 1,509.99 1,510.32 1,516.9K
17:09 1,510.62 1,511.16 1,510.62 1,510.76 1,895.0K
17:10 1,510.91 1,510.91 1,510.35 1,510.35 1,084.7K
17:11 1,510.61 1,510.61 1,510.05 1,510.09 2,101.0K
17:12 1,509.51 1,509.65 1,509.07 1,509.07 4,823.6K
17:13 1,508.76 1,509.29 1,508.62 1,509.29 1,483.9K
17:14 1,508.94 1,508.94 1,508.47 1,508.61 2,967.6K
17:15 1,508.83 1,508.96 1,508.19 1,508.19 1,394.6K
17:16 1,508.19 1,509.10 1,508.19 1,508.29 1,352.3K
17:17 1,508.02 1,508.45 1,507.97 1,507.97 3,433.6K
17:18 1,507.66 1,507.66 1,506.80 1,506.80 3,482.7K
17:19 1,506.66 1,508.17 1,506.66 1,508.17 9,457.5K
17:20 1,508.34 1,508.98 1,508.30 1,508.98 2,385.8K
17:21 1,509.45 1,509.45 1,508.65 1,508.65 4,857.5K
17:22 1,508.68 1,509.02 1,508.68 1,509.02 2,997.4K
17:23 1,509.02 1,509.65 1,509.02 1,509.35 1,048.0K
17:24 1,508.90 1,509.37 1,508.89 1,509.22 1,537.0K
17:25 1,509.35 1,509.40 1,509.00 1,509.00 2,040.8K
17:26 1,510.51 1,510.68 1,510.11 1,510.68 2,605.2K
17:27 1,510.33 1,510.81 1,510.33 1,510.81 1,032.4K
17:28 1,510.89 1,511.80 1,510.89 1,511.79 911.9K
17:29 1,511.44 1,511.67 1,511.44 1,511.55 2,276.2K
17:30 1,511.18 1,511.87 1,511.14 1,511.87 3,276.4K
17:31 1,512.63 1,512.66 1,511.86 1,511.86 2,259.5K
17:32 1,511.96 1,512.06 1,511.69 1,511.71 4,991.2K
17:33 1,511.62 1,512.31 1,511.62 1,512.31 2,363.0K
17:34 1,513.08 1,513.30 1,513.08 1,513.17 2,902.8K
17:35 1,513.47 1,514.49 1,513.47 1,513.68 5,203.7K
17:36 1,513.24 1,513.24 1,512.68 1,513.03 4,081.8K
17:37 1,513.08 1,513.86 1,513.08 1,513.60 2,207.2K
17:38 1,513.04 1,513.18 1,513.04 1,513.13 3,457.0K
17:39 1,512.73 1,513.60 1,512.73 1,513.30 1,049.8K
17:40 1,513.38 1,513.66 1,513.38 1,513.66 1,467.1K
17:41 1,513.79 1,514.34 1,513.79 1,514.17 1,030.6K
17:42 1,514.13 1,515.03 1,514.13 1,514.57 1,496.5K
17:43 1,514.43 1,514.77 1,513.99 1,513.99 3,045.7K
17:44 1,513.29 1,513.56 1,513.29 1,513.56 1,625.2K
17:45 1,513.29 1,514.13 1,513.29 1,513.96 1,790.8K
17:46 1,514.27 1,514.27 1,513.87 1,513.97 1,206.6K
17:47 1,513.36 1,513.76 1,513.36 1,513.76 3,052.0K
17:48 1,513.76 1,513.76 1,513.39 1,513.52 6,368.3K
17:49 1,513.82 1,514.39 1,513.77 1,514.39 2,225.2K
17:50 1,514.70 1,515.13 1,514.46 1,515.13 3,019.2K
17:51 1,515.26 1,515.26 1,514.91 1,514.91 2,357.2K
17:52 1,514.43 1,514.44 1,514.39 1,514.39 893.3K
17:53 1,514.74 1,514.74 1,513.14 1,513.14 3,218.0K
17:54 1,512.72 1,513.25 1,512.65 1,512.65 2,424.7K
17:55 1,512.65 1,512.65 1,511.72 1,511.72 3,517.4K
17:56 1,511.95 1,511.95 1,510.92 1,510.92 3,402.8K
17:57 1,511.25 1,512.23 1,510.60 1,510.60 5,919.7K
17:58 1,509.88 1,510.08 1,509.88 1,509.92 14,191.5K
17:59 1,509.96 1,509.96 1,509.75 1,509.75 4,991.1K
18:00 1,509.61 1,509.61 1,509.50 1,509.58 3,272.6K
18:01 1,509.70 1,509.78 1,509.08 1,509.08 1,089.4K
18:02 1,509.17 1,509.17 1,508.61 1,508.66 1,756.2K
18:03 1,508.66 1,508.74 1,508.61 1,508.61 725.3K
18:04 1,508.69 1,508.91 1,508.18 1,508.18 907.8K
18:05 1,508.35 1,508.74 1,508.35 1,508.61 886.8K
18:06 1,508.91 1,508.91 1,508.53 1,508.53 549.3K
18:07 1,508.34 1,508.55 1,508.09 1,508.09 1,676.4K
18:08 1,508.21 1,508.93 1,508.21 1,508.93 1,511.5K
18:09 1,509.02 1,509.02 1,508.67 1,508.67 945.9K
18:10 1,508.68 1,508.77 1,508.51 1,508.51 709.1K
18:11 1,508.21 1,508.99 1,508.21 1,508.99 975.0K
18:12 1,508.94 1,508.94 1,508.73 1,508.82 2,157.4K
18:13 1,508.81 1,508.81 1,508.13 1,508.13 3,465.7K
18:14 1,508.13 1,508.13 1,506.76 1,506.76 5,837.0K
18:15 1,506.57 1,506.95 1,506.42 1,506.42 2,110.2K
18:16 1,506.50 1,506.85 1,506.21 1,506.21 2,697.3K
18:17 1,506.56 1,506.56 1,506.29 1,506.42 1,404.5K
18:18 1,505.92 1,506.34 1,505.82 1,506.09 2,508.6K
18:19 1,506.30 1,506.30 1,505.86 1,506.20 2,756.9K
18:20 1,505.62 1,505.98 1,505.62 1,505.76 3,549.1K
18:21 1,505.50 1,506.25 1,505.50 1,506.25 2,700.5K
18:22 1,506.07 1,506.07 1,505.10 1,505.65 1,701.1K
18:23 1,505.91 1,506.38 1,505.91 1,505.98 1,220.0K
18:24 1,506.30 1,506.30 1,505.13 1,505.13 1,214.4K
18:25 1,505.05 1,505.18 1,505.05 1,505.18 2,971.1K
18:26 1,505.19 1,505.27 1,504.63 1,504.63 3,881.1K
18:27 1,504.96 1,505.30 1,504.79 1,505.05 4,235.6K
18:28 1,504.79 1,504.80 1,504.46 1,504.46 1,751.6K
18:29 1,504.45 1,504.51 1,504.17 1,504.17 2,085.3K
18:30 1,504.34 1,504.82 1,504.34 1,504.82 2,948.0K
18:31 1,504.78 1,504.78 1,504.09 1,504.62 902.3K
18:32 1,504.73 1,504.99 1,504.63 1,504.63 3,909.7K
18:33 1,504.45 1,505.52 1,504.45 1,505.52 2,445.7K
18:34 1,505.35 1,506.10 1,505.35 1,506.10 1,492.4K
18:35 1,506.27 1,506.27 1,506.06 1,506.22 1,021.2K
18:36 1,506.31 1,506.66 1,506.30 1,506.66 688.2K
18:37 1,506.38 1,506.89 1,506.38 1,506.89 2,226.0K
18:38 1,507.23 1,507.40 1,506.98 1,507.40 4,532.2K
18:39 1,508.11 1,508.11 1,507.86 1,507.86 4,164.4K
18:40 1,507.78 1,507.78 1,507.78 1,507.78 42.8K
18:51 1,506.19 1,506.19 1,506.19 1,506.19 6,670.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음