MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ 러시아 연방 →
1,470.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 1,517.61 1,517.61 1,516.22 1,516.22 17.8K
09:51 1,516.22 1,516.23 1,516.16 1,516.23 79.8K
09:52 1,516.23 1,516.23 1,515.26 1,516.01 777.4K
09:53 1,516.31 1,516.31 1,514.75 1,514.75 820.7K
09:54 1,514.90 1,515.64 1,514.90 1,515.64 120.1K
09:55 1,515.49 1,515.49 1,515.34 1,515.34 26.4K
09:56 1,515.64 1,516.08 1,514.95 1,516.08 1,138.4K
09:57 1,515.41 1,515.41 1,515.26 1,515.41 90.0K
09:58 1,515.93 1,516.23 1,515.93 1,516.23 2,086.0K
09:59 1,516.23 1,516.23 1,516.23 1,516.23 62.7K
10:00 1,516.23 1,516.23 1,515.01 1,515.01 484.1K
10:01 1,515.16 1,515.83 1,515.16 1,515.83 309.7K
10:02 1,516.50 1,519.09 1,516.13 1,519.09 8,316.7K
10:03 1,518.94 1,519.10 1,518.80 1,519.10 1,985.7K
10:04 1,519.25 1,519.25 1,517.26 1,517.48 8,578.3K
10:05 1,517.48 1,518.39 1,517.48 1,518.39 1,170.1K
10:06 1,518.39 1,518.77 1,518.39 1,518.77 769.3K
10:07 1,518.47 1,519.37 1,518.33 1,519.37 1,508.1K
10:08 1,519.96 1,519.96 1,519.29 1,519.44 4,754.2K
10:09 1,519.96 1,520.19 1,519.74 1,519.74 5,913.5K
10:10 1,519.52 1,519.52 1,518.85 1,518.85 3,900.2K
10:11 1,518.85 1,518.85 1,517.80 1,517.80 1,310.2K
10:12 1,518.17 1,518.17 1,517.65 1,518.03 4,119.8K
10:13 1,518.10 1,518.10 1,517.42 1,517.42 71.3K
10:14 1,517.42 1,518.02 1,517.42 1,518.02 234.6K
10:15 1,517.94 1,517.94 1,517.70 1,517.70 263.5K
10:16 1,517.41 1,517.71 1,517.41 1,517.63 261.9K
10:17 1,517.80 1,518.16 1,517.80 1,518.16 6,124.7K
10:18 1,518.16 1,518.16 1,517.64 1,517.64 85.1K
10:19 1,518.39 1,518.54 1,518.24 1,518.24 275.5K
10:20 1,518.24 1,518.24 1,517.57 1,517.80 1,294.9K
10:21 1,517.87 1,518.39 1,517.87 1,518.39 3,069.2K
10:22 1,518.83 1,520.17 1,518.83 1,520.17 2,555.6K
10:23 1,520.17 1,520.17 1,519.57 1,519.65 1,952.8K
10:24 1,519.58 1,519.95 1,519.58 1,519.95 3,739.7K
10:25 1,519.87 1,519.87 1,519.35 1,519.43 2,164.8K
10:26 1,519.34 1,519.72 1,519.34 1,519.72 118.3K
10:27 1,519.72 1,519.72 1,519.58 1,519.65 222.1K
10:28 1,519.64 1,519.86 1,519.49 1,519.86 346.1K
10:29 1,519.56 1,521.13 1,519.56 1,521.13 3,491.8K
10:30 1,521.36 1,521.43 1,520.84 1,520.84 165.3K
10:31 1,521.13 1,521.21 1,521.07 1,521.14 606.4K
10:32 1,521.14 1,521.29 1,520.90 1,520.90 185.1K
10:33 1,520.90 1,520.90 1,520.01 1,520.01 3,390.0K
10:34 1,520.01 1,520.18 1,519.65 1,519.65 844.2K
10:35 1,519.66 1,519.66 1,519.51 1,519.51 34.9K
10:36 1,519.66 1,519.66 1,519.64 1,519.64 242.6K
10:37 1,521.36 1,521.36 1,519.87 1,520.33 11,847.4K
10:38 1,520.10 1,520.54 1,520.10 1,520.54 530.5K
10:39 1,520.46 1,520.46 1,520.09 1,520.09 121.7K
10:40 1,520.38 1,520.38 1,520.17 1,520.17 788.5K
10:41 1,520.17 1,520.32 1,520.17 1,520.32 1,299.7K
10:42 1,520.32 1,520.32 1,520.24 1,520.24 92.7K
10:43 1,520.61 1,520.61 1,519.43 1,519.43 3,060.9K
10:44 1,519.43 1,519.43 1,519.43 1,519.43 10.5K
10:45 1,519.95 1,520.02 1,519.95 1,520.02 17.7K
10:46 1,519.87 1,519.87 1,518.40 1,518.40 137.5K
10:47 1,518.26 1,518.33 1,518.25 1,518.33 25.1K
10:48 1,518.11 1,518.25 1,518.03 1,518.25 563.6K
10:49 1,518.11 1,518.71 1,517.81 1,518.71 2,682.0K
10:50 1,518.71 1,519.00 1,518.70 1,519.00 58.5K
10:51 1,519.00 1,519.00 1,518.93 1,518.93 20.5K
10:52 1,518.85 1,518.85 1,518.11 1,518.11 124.8K
10:53 1,517.70 1,518.09 1,517.62 1,517.62 3,239.4K
10:54 1,517.70 1,518.16 1,517.57 1,518.16 919.1K
10:55 1,518.16 1,518.16 1,517.86 1,517.86 143.7K
10:56 1,517.86 1,517.86 1,517.64 1,517.79 187.0K
10:57 1,517.79 1,517.79 1,517.79 1,517.79 777.4K
10:58 1,518.24 1,518.31 1,518.16 1,518.16 701.8K
10:59 1,518.16 1,518.38 1,518.16 1,518.16 149.4K
11:00 1,518.24 1,518.24 1,517.41 1,517.41 805.9K
11:01 1,517.41 1,517.49 1,517.04 1,517.04 204.5K
11:02 1,516.80 1,517.12 1,516.80 1,517.12 281.6K
11:03 1,516.21 1,516.36 1,516.21 1,516.21 3,746.9K
11:04 1,516.21 1,516.21 1,516.07 1,516.07 53.6K
11:05 1,516.22 1,516.29 1,516.22 1,516.29 285.4K
11:06 1,516.14 1,516.52 1,516.14 1,516.52 69.8K
11:07 1,516.66 1,516.96 1,515.77 1,516.96 296.0K
11:08 1,516.81 1,516.81 1,516.07 1,516.35 129.6K
11:09 1,516.35 1,516.58 1,516.35 1,516.58 10.8K
11:10 1,516.28 1,516.37 1,516.22 1,516.22 549.1K
11:11 1,516.22 1,516.22 1,516.14 1,516.14 19.5K
11:12 1,515.99 1,516.29 1,515.25 1,515.25 139.7K
11:13 1,515.23 1,515.23 1,514.19 1,514.19 2,706.3K
11:14 1,514.05 1,514.05 1,513.29 1,513.29 3,509.4K
11:15 1,513.29 1,513.74 1,513.29 1,513.74 26.2K
11:16 1,513.96 1,514.12 1,513.67 1,514.12 1,211.0K
11:17 1,514.41 1,514.49 1,514.34 1,514.49 67.2K
11:18 1,514.49 1,514.72 1,514.49 1,514.72 60.1K
11:19 1,514.86 1,514.86 1,514.49 1,514.49 338.2K
11:20 1,513.96 1,513.96 1,513.00 1,513.00 103.5K
11:21 1,513.22 1,513.60 1,513.15 1,513.15 198.7K
11:22 1,513.45 1,513.45 1,513.00 1,513.15 965.4K
11:23 1,513.22 1,513.22 1,512.70 1,512.70 371.1K
11:24 1,513.14 1,513.82 1,512.92 1,513.74 92.5K
11:25 1,513.81 1,513.89 1,513.81 1,513.89 380.4K
11:26 1,513.89 1,513.89 1,513.89 1,513.89 93.2K
11:27 1,513.22 1,513.36 1,513.07 1,513.07 121.1K
11:28 1,513.44 1,513.82 1,513.44 1,513.45 134.7K
11:29 1,513.67 1,514.04 1,513.67 1,514.04 300.9K
11:30 1,513.66 1,513.66 1,513.37 1,513.37 815.1K
11:31 1,513.52 1,513.52 1,513.45 1,513.45 37.1K
11:32 1,513.45 1,513.45 1,513.37 1,513.37 197.9K
11:33 1,513.45 1,513.45 1,512.64 1,512.79 348.1K
11:34 1,512.79 1,512.79 1,511.44 1,511.44 6,944.5K
11:35 1,510.02 1,510.84 1,510.02 1,510.84 1,324.1K
11:36 1,510.92 1,510.92 1,509.25 1,509.62 1,211.5K
11:37 1,509.62 1,510.20 1,509.46 1,510.20 343.5K
11:38 1,510.20 1,510.66 1,510.20 1,510.66 47.7K
11:39 1,510.05 1,510.89 1,510.05 1,510.89 730.5K
11:40 1,510.89 1,510.89 1,510.89 1,510.89 33.9K
11:41 1,511.10 1,511.46 1,511.10 1,511.46 541.2K
11:42 1,511.46 1,511.46 1,510.73 1,510.73 4,275.9K
11:43 1,510.73 1,510.73 1,509.62 1,509.62 447.8K
11:44 1,510.06 1,510.66 1,510.06 1,510.59 74.8K
11:45 1,510.74 1,510.74 1,509.59 1,509.59 36.7K
11:46 1,509.52 1,509.52 1,508.67 1,508.67 60.4K
11:47 1,508.67 1,509.19 1,508.67 1,509.19 83.2K
11:48 1,509.19 1,509.19 1,508.14 1,508.30 59.8K
11:49 1,508.45 1,508.45 1,507.71 1,508.30 1,463.4K
11:50 1,508.67 1,509.05 1,508.67 1,509.05 74.3K
11:51 1,508.37 1,508.38 1,508.08 1,508.08 233.3K
11:52 1,508.45 1,508.66 1,508.37 1,508.37 604.5K
11:53 1,508.45 1,508.59 1,508.30 1,508.59 395.5K
11:54 1,508.82 1,508.82 1,507.48 1,507.48 296.7K
11:55 1,507.63 1,507.63 1,507.18 1,507.18 184.7K
11:56 1,507.55 1,507.93 1,507.33 1,507.93 542.8K
11:57 1,508.08 1,508.22 1,508.08 1,508.22 850.0K
11:58 1,509.84 1,510.06 1,509.17 1,509.17 193.1K
11:59 1,508.73 1,508.88 1,508.73 1,508.88 1,379.7K
12:00 1,509.02 1,509.02 1,508.35 1,508.35 862.4K
12:01 1,508.28 1,508.87 1,508.28 1,508.87 937.3K
12:02 1,509.02 1,509.03 1,507.77 1,509.03 575.4K
12:03 1,507.99 1,508.37 1,507.99 1,508.29 240.5K
12:04 1,508.29 1,508.29 1,507.92 1,507.92 264.3K
12:05 1,508.23 1,508.23 1,508.07 1,508.07 305.5K
12:06 1,508.59 1,510.16 1,508.59 1,510.16 2,493.8K
12:07 1,510.01 1,510.31 1,509.86 1,510.31 530.2K
12:08 1,510.31 1,510.31 1,510.31 1,510.31 40.4K
12:09 1,510.31 1,510.31 1,510.31 1,510.31 116.0K
12:10 1,510.60 1,510.60 1,509.71 1,509.77 5,217.9K
12:11 1,510.16 1,510.16 1,509.92 1,509.92 330.5K
12:12 1,509.77 1,510.51 1,509.77 1,510.51 349.6K
12:13 1,510.44 1,510.82 1,510.44 1,510.45 856.8K
12:14 1,511.05 1,511.11 1,510.22 1,510.22 1,666.9K
12:15 1,510.90 1,510.90 1,509.78 1,509.78 1,124.2K
12:16 1,509.26 1,509.26 1,509.18 1,509.26 395.0K
12:17 1,509.41 1,510.00 1,509.41 1,510.00 209.3K
12:18 1,510.00 1,511.54 1,510.00 1,511.54 1,120.4K
12:19 1,511.62 1,511.91 1,511.62 1,511.91 687.8K
12:20 1,511.91 1,513.62 1,511.91 1,513.62 1,831.9K
12:21 1,513.78 1,513.78 1,512.22 1,512.22 1,395.6K
12:22 1,512.15 1,512.15 1,511.69 1,511.69 327.1K
12:23 1,510.11 1,511.37 1,510.11 1,510.99 830.1K
12:24 1,510.33 1,510.79 1,510.10 1,510.79 452.6K
12:25 1,510.93 1,511.01 1,510.33 1,510.33 354.1K
12:26 1,510.03 1,510.40 1,510.03 1,510.40 177.2K
12:27 1,510.56 1,510.79 1,510.41 1,510.41 710.6K
12:28 1,510.86 1,511.16 1,510.86 1,511.01 407.1K
12:29 1,511.45 1,511.75 1,511.45 1,511.45 425.3K
12:30 1,511.75 1,512.19 1,511.75 1,512.12 484.4K
12:31 1,511.45 1,511.67 1,511.30 1,511.67 3,578.7K
12:32 1,511.90 1,512.05 1,511.60 1,511.63 3,036.3K
12:33 1,511.12 1,511.87 1,510.98 1,511.87 7,481.8K
12:34 1,512.54 1,512.54 1,511.47 1,511.54 626.3K
12:35 1,512.94 1,512.94 1,512.49 1,512.49 162.4K
12:36 1,511.83 1,512.12 1,511.83 1,512.12 1,646.6K
12:37 1,512.42 1,512.42 1,512.05 1,512.05 558.4K
12:38 1,512.71 1,512.86 1,512.49 1,512.49 312.2K
12:39 1,512.79 1,512.79 1,511.90 1,511.90 1,060.8K
12:40 1,511.66 1,511.96 1,510.05 1,510.05 1,255.1K
12:41 1,509.90 1,511.09 1,509.90 1,511.09 424.9K
12:42 1,511.24 1,511.24 1,510.27 1,510.65 496.7K
12:43 1,510.58 1,510.80 1,510.20 1,510.20 1,756.0K
12:44 1,510.05 1,512.00 1,510.05 1,512.00 587.8K
12:45 1,511.93 1,511.93 1,511.04 1,511.11 225.7K
12:46 1,511.20 1,511.32 1,510.57 1,510.57 396.7K
12:47 1,510.50 1,510.50 1,510.05 1,510.13 367.2K
12:48 1,509.90 1,509.90 1,509.45 1,509.45 477.9K
12:49 1,509.68 1,509.90 1,509.38 1,509.38 582.3K
12:50 1,510.42 1,512.06 1,510.42 1,511.62 1,002.6K
12:51 1,511.54 1,511.54 1,510.95 1,510.95 493.1K
12:52 1,511.17 1,511.39 1,511.10 1,511.39 189.3K
12:53 1,511.99 1,512.06 1,511.17 1,511.17 581.1K
12:54 1,510.80 1,512.14 1,510.80 1,511.62 752.7K
12:55 1,512.21 1,512.88 1,512.06 1,512.88 2,337.1K
12:56 1,513.69 1,514.35 1,513.52 1,513.74 2,004.8K
12:57 1,513.67 1,514.71 1,513.67 1,514.71 1,631.8K
12:58 1,515.01 1,515.01 1,514.49 1,514.49 655.8K
12:59 1,514.86 1,516.14 1,513.97 1,516.14 2,175.0K
13:00 1,515.47 1,516.96 1,515.47 1,516.96 1,258.0K
13:01 1,516.89 1,518.23 1,516.89 1,518.23 3,362.7K
13:02 1,518.16 1,518.16 1,517.55 1,517.55 2,251.9K
13:03 1,517.96 1,518.26 1,517.52 1,517.52 7,887.0K
13:04 1,517.82 1,517.82 1,517.01 1,517.01 4,412.4K
13:05 1,517.60 1,517.60 1,517.08 1,517.30 2,711.7K
13:06 1,517.30 1,517.45 1,517.23 1,517.45 1,691.5K
13:07 1,517.45 1,517.53 1,517.30 1,517.53 2,299.4K
13:08 1,517.30 1,517.30 1,516.34 1,516.34 1,338.4K
13:09 1,516.86 1,516.86 1,516.27 1,516.27 1,162.7K
13:10 1,516.27 1,516.93 1,516.27 1,516.93 324.3K
13:11 1,516.79 1,517.53 1,516.79 1,517.53 391.8K
13:12 1,517.53 1,517.53 1,516.56 1,516.56 685.5K
13:13 1,516.04 1,516.34 1,515.82 1,516.26 2,108.0K
13:14 1,516.26 1,516.33 1,515.89 1,515.89 973.1K
13:15 1,515.96 1,515.96 1,515.38 1,515.67 3,209.3K
13:16 1,515.07 1,515.30 1,513.81 1,513.81 6,988.8K
13:17 1,513.89 1,515.23 1,513.89 1,515.23 1,050.6K
13:18 1,514.78 1,515.08 1,514.63 1,514.78 3,623.5K
13:19 1,515.23 1,515.23 1,515.01 1,515.23 722.8K
13:20 1,515.07 1,515.30 1,515.07 1,515.30 624.3K
13:21 1,514.64 1,515.44 1,514.55 1,515.44 1,590.1K
13:22 1,515.44 1,516.27 1,515.44 1,516.27 1,954.3K
13:23 1,516.34 1,516.56 1,516.19 1,516.27 389.8K
13:24 1,516.20 1,516.42 1,516.20 1,516.34 23.3K
13:25 1,516.34 1,516.34 1,516.12 1,516.27 98.3K
13:26 1,516.20 1,516.20 1,515.97 1,515.97 353.9K
13:27 1,515.68 1,515.98 1,515.68 1,515.97 21.9K
13:28 1,515.90 1,515.90 1,514.64 1,515.38 2,942.4K
13:29 1,515.38 1,517.86 1,515.38 1,517.86 6,556.4K
13:30 1,517.63 1,517.63 1,517.03 1,517.03 2,182.2K
13:31 1,516.66 1,516.81 1,516.66 1,516.73 1,250.7K
13:32 1,515.27 1,516.88 1,515.27 1,516.66 2,479.4K
13:33 1,516.51 1,516.51 1,514.80 1,514.80 6,267.9K
13:34 1,515.17 1,515.17 1,514.13 1,514.13 2,591.4K
13:35 1,514.13 1,514.13 1,513.82 1,513.82 53.3K
13:36 1,513.76 1,514.06 1,513.68 1,513.68 164.9K
13:37 1,513.59 1,513.74 1,513.47 1,513.47 474.2K
13:38 1,513.39 1,513.54 1,513.39 1,513.54 4,000.3K
13:39 1,513.54 1,513.54 1,511.07 1,511.07 2,070.5K
13:40 1,510.99 1,511.45 1,510.99 1,511.45 621.5K
13:41 1,510.25 1,510.32 1,510.09 1,510.32 2,395.3K
13:42 1,510.17 1,510.47 1,510.02 1,510.47 948.4K
13:43 1,510.54 1,510.61 1,510.08 1,510.08 1,137.3K
13:44 1,510.31 1,510.69 1,510.31 1,510.46 516.0K
13:45 1,510.17 1,510.17 1,509.79 1,509.79 310.5K
13:46 1,509.79 1,510.69 1,509.79 1,509.94 606.1K
13:47 1,509.94 1,510.02 1,509.80 1,509.80 204.1K
13:48 1,509.50 1,509.94 1,509.50 1,509.94 183.9K
13:49 1,509.50 1,510.39 1,509.50 1,510.39 440.3K
13:50 1,511.28 1,511.28 1,511.05 1,511.05 645.3K
13:51 1,511.05 1,511.13 1,511.05 1,511.13 105.6K
13:52 1,510.31 1,510.31 1,509.19 1,509.34 6,324.7K
13:53 1,509.04 1,509.19 1,508.97 1,508.97 2,830.8K
13:54 1,508.97 1,508.97 1,508.60 1,508.60 66.5K
13:55 1,508.90 1,508.98 1,508.60 1,508.98 453.4K
13:56 1,508.98 1,509.27 1,508.98 1,509.20 6.7K
13:57 1,508.90 1,509.05 1,508.75 1,509.05 210.5K
13:58 1,509.05 1,509.05 1,508.83 1,508.83 159.4K
13:59 1,508.83 1,508.83 1,507.86 1,507.86 3,531.9K
14:00 1,507.49 1,509.70 1,507.49 1,509.70 106.2K
14:01 1,509.70 1,509.70 1,507.70 1,507.70 1,079.2K
14:02 1,507.41 1,507.94 1,507.41 1,507.78 2,510.0K
14:03 1,507.93 1,508.53 1,507.85 1,508.53 650.1K
14:04 1,508.38 1,508.38 1,508.16 1,508.23 352.4K
14:05 1,508.23 1,508.67 1,508.23 1,508.67 241.3K
14:06 1,508.74 1,508.75 1,508.45 1,508.53 126.0K
14:07 1,508.53 1,508.53 1,507.93 1,507.93 281.4K
14:08 1,507.93 1,507.93 1,507.70 1,507.70 188.0K
14:09 1,507.70 1,509.02 1,507.70 1,508.73 356.2K
14:10 1,508.80 1,508.80 1,506.88 1,507.11 14,030.3K
14:11 1,506.66 1,506.66 1,506.06 1,506.06 6,544.4K
14:12 1,505.40 1,505.69 1,505.40 1,505.40 4,929.1K
14:13 1,505.69 1,505.69 1,505.25 1,505.40 863.9K
14:14 1,505.85 1,507.48 1,505.85 1,507.48 955.3K
14:15 1,508.38 1,508.38 1,508.15 1,508.31 2,427.5K
14:16 1,507.68 1,507.68 1,507.24 1,507.24 1,471.2K
14:17 1,507.02 1,507.23 1,507.02 1,507.23 1,084.8K
14:18 1,507.23 1,507.23 1,506.94 1,507.08 232.4K
14:19 1,507.17 1,508.50 1,507.17 1,508.50 1,260.1K
14:20 1,508.64 1,508.64 1,506.34 1,506.49 7,958.7K
14:21 1,506.56 1,507.01 1,506.56 1,507.01 136.5K
14:22 1,506.94 1,507.16 1,506.94 1,507.16 45.0K
14:23 1,507.08 1,507.08 1,507.08 1,507.08 104.4K
14:24 1,506.49 1,506.87 1,506.49 1,506.87 213.8K
14:25 1,506.56 1,507.16 1,506.56 1,507.16 546.7K
14:26 1,507.16 1,507.32 1,507.16 1,507.25 38.3K
14:27 1,507.16 1,507.16 1,507.09 1,507.09 163.7K
14:28 1,507.02 1,507.02 1,506.13 1,506.28 785.7K
14:29 1,506.43 1,506.95 1,506.43 1,506.80 693.4K
14:30 1,506.80 1,506.80 1,506.65 1,506.65 250.7K
14:31 1,507.02 1,507.02 1,506.94 1,506.94 194.9K
14:32 1,506.79 1,507.31 1,506.79 1,507.23 98.1K
14:33 1,507.23 1,507.46 1,507.23 1,507.39 156.4K
14:34 1,507.24 1,507.39 1,507.24 1,507.31 313.5K
14:35 1,507.31 1,507.61 1,507.02 1,507.61 304.6K
14:36 1,507.17 1,507.77 1,507.17 1,507.77 1,309.0K
14:37 1,507.77 1,508.14 1,507.77 1,508.06 1,333.5K
14:38 1,507.92 1,507.92 1,507.69 1,507.69 275.9K
14:39 1,507.39 1,507.46 1,507.38 1,507.38 564.5K
14:40 1,507.46 1,507.46 1,506.57 1,506.79 714.7K
14:41 1,506.79 1,507.23 1,506.79 1,507.17 110.6K
14:42 1,507.09 1,507.09 1,505.68 1,505.68 1,433.4K
14:43 1,506.05 1,506.05 1,505.75 1,506.05 39.3K
14:44 1,505.98 1,505.98 1,505.52 1,505.52 294.7K
14:45 1,505.59 1,505.59 1,504.85 1,505.07 1,063.3K
14:46 1,504.92 1,506.63 1,504.92 1,506.63 730.6K
14:47 1,507.60 1,508.20 1,507.60 1,508.13 444.4K
14:48 1,509.47 1,509.47 1,509.02 1,509.02 5,805.5K
14:49 1,509.02 1,510.22 1,509.02 1,510.22 2,815.8K
14:50 1,510.22 1,512.55 1,510.22 1,512.55 3,555.5K
14:51 1,512.92 1,512.93 1,512.85 1,512.91 838.3K
14:52 1,512.76 1,512.76 1,512.09 1,512.09 1,327.2K
14:53 1,512.09 1,512.32 1,512.02 1,512.32 1,400.9K
14:54 1,512.32 1,512.32 1,511.87 1,511.94 5,318.7K
14:55 1,512.24 1,512.38 1,512.09 1,512.23 461.1K
14:56 1,512.30 1,513.58 1,512.30 1,513.58 1,522.9K
14:57 1,513.57 1,515.44 1,513.57 1,515.44 5,870.3K
14:58 1,516.02 1,516.48 1,515.73 1,515.73 3,749.7K
14:59 1,515.96 1,515.96 1,515.43 1,515.43 1,793.0K
15:00 1,514.98 1,514.98 1,514.53 1,514.61 1,647.7K
15:01 1,514.23 1,514.23 1,511.02 1,511.02 3,891.2K
15:02 1,512.13 1,512.51 1,512.13 1,512.36 2,449.0K
15:03 1,512.14 1,512.44 1,512.14 1,512.44 1,373.5K
15:04 1,512.59 1,512.59 1,512.14 1,512.14 287.3K
15:05 1,512.29 1,512.29 1,511.70 1,511.70 44.3K
15:06 1,512.07 1,512.07 1,511.99 1,511.99 769.2K
15:07 1,511.84 1,511.92 1,511.62 1,511.62 2,252.5K
15:08 1,511.25 1,511.48 1,511.03 1,511.03 1,642.5K
15:09 1,511.33 1,511.69 1,511.11 1,511.69 267.5K
15:10 1,511.69 1,511.86 1,511.19 1,511.19 2,239.0K
15:11 1,510.74 1,510.74 1,510.36 1,510.36 163.0K
15:12 1,510.51 1,510.66 1,510.51 1,510.51 161.4K
15:13 1,510.58 1,510.58 1,510.58 1,510.58 33.1K
15:14 1,510.58 1,510.58 1,510.22 1,510.22 712.8K
15:15 1,510.22 1,510.22 1,509.69 1,509.69 307.1K
15:16 1,509.62 1,509.77 1,509.46 1,509.55 304.7K
15:17 1,509.85 1,509.85 1,509.61 1,509.77 310.7K
15:18 1,509.32 1,510.37 1,509.32 1,510.37 1,477.3K
15:19 1,510.52 1,510.52 1,510.28 1,510.28 78.5K
15:20 1,510.36 1,510.36 1,509.76 1,509.76 190.5K
15:21 1,509.76 1,509.76 1,509.21 1,509.21 312.6K
15:22 1,509.37 1,509.37 1,508.93 1,509.00 985.8K
15:23 1,509.00 1,509.46 1,508.69 1,509.46 180.1K
15:24 1,509.76 1,510.22 1,509.76 1,510.14 1,043.2K
15:25 1,510.14 1,510.14 1,509.83 1,509.83 19.0K
15:26 1,509.84 1,510.28 1,509.84 1,510.21 461.9K
15:27 1,510.21 1,510.28 1,510.21 1,510.28 528.8K
15:28 1,510.28 1,511.18 1,510.21 1,511.18 194.5K
15:29 1,511.32 1,511.62 1,511.32 1,511.47 402.1K
15:30 1,511.62 1,511.62 1,511.55 1,511.55 54.4K
15:31 1,511.70 1,512.75 1,511.63 1,511.78 4,362.2K
15:32 1,511.77 1,511.91 1,511.77 1,511.91 38.8K
15:33 1,511.91 1,512.30 1,511.91 1,512.30 70.3K
15:34 1,512.30 1,512.45 1,512.00 1,512.45 452.5K
15:35 1,512.45 1,512.45 1,512.30 1,512.45 105.4K
15:36 1,512.45 1,512.90 1,512.45 1,512.45 794.0K
15:37 1,512.45 1,513.19 1,512.30 1,513.19 72.4K
15:38 1,512.96 1,512.96 1,512.14 1,512.14 158.5K
15:39 1,511.70 1,511.70 1,510.65 1,511.03 12,368.0K
15:40 1,511.03 1,511.03 1,510.79 1,511.02 1,190.0K
15:41 1,511.17 1,511.25 1,511.17 1,511.17 10.1K
15:42 1,511.17 1,511.17 1,510.64 1,510.64 60.0K
15:43 1,510.42 1,510.42 1,510.12 1,510.20 499.1K
15:44 1,510.35 1,510.35 1,509.23 1,509.23 416.6K
15:45 1,509.01 1,509.45 1,509.01 1,509.30 1,040.3K
15:46 1,509.83 1,509.99 1,509.83 1,509.99 29.9K
15:47 1,509.99 1,510.29 1,509.99 1,510.29 433.7K
15:48 1,510.29 1,510.81 1,510.29 1,510.74 875.4K
15:49 1,510.59 1,510.59 1,510.00 1,510.37 107.0K
15:50 1,510.59 1,510.89 1,510.59 1,510.65 201.1K
15:51 1,510.89 1,510.89 1,510.58 1,510.58 129.8K
15:52 1,510.58 1,510.74 1,510.58 1,510.74 2.7K
15:53 1,510.44 1,510.44 1,510.06 1,510.21 46.6K
15:54 1,510.36 1,510.89 1,510.36 1,510.89 115.5K
15:55 1,510.89 1,511.42 1,510.89 1,511.34 2,260.0K
15:56 1,511.34 1,511.79 1,511.34 1,511.79 113.7K
15:57 1,511.27 1,511.42 1,510.37 1,510.37 281.2K
15:58 1,510.37 1,510.37 1,510.21 1,510.36 45.7K
15:59 1,510.52 1,510.52 1,510.45 1,510.45 767.3K
16:00 1,510.38 1,510.52 1,510.38 1,510.38 86.6K
16:01 1,509.93 1,509.93 1,509.93 1,509.93 112.3K
16:02 1,509.93 1,509.93 1,509.08 1,509.08 224.8K
16:03 1,509.23 1,509.23 1,509.07 1,509.14 453.1K
16:04 1,509.07 1,509.23 1,508.77 1,509.07 201.8K
16:05 1,509.07 1,509.14 1,509.07 1,509.14 24.3K
16:06 1,509.14 1,509.14 1,508.70 1,509.01 299.8K
16:07 1,508.79 1,509.16 1,508.79 1,509.16 24.4K
16:08 1,508.64 1,508.93 1,508.41 1,508.41 1,027.7K
16:09 1,507.58 1,508.41 1,507.58 1,508.41 1,957.0K
16:10 1,508.41 1,508.78 1,508.41 1,508.78 65.0K
16:11 1,508.78 1,508.85 1,508.56 1,508.85 110.2K
16:12 1,508.93 1,509.31 1,508.85 1,508.85 119.0K
16:13 1,508.85 1,509.01 1,508.85 1,509.00 32.1K
16:14 1,508.85 1,509.31 1,508.85 1,509.31 131.1K
16:15 1,509.31 1,509.31 1,508.85 1,508.85 186.9K
16:16 1,508.85 1,509.00 1,508.85 1,509.00 130.3K
16:17 1,508.92 1,509.52 1,508.92 1,509.37 219.3K
16:18 1,509.37 1,509.45 1,509.37 1,509.45 5.5K
16:19 1,509.45 1,510.56 1,509.45 1,510.56 4,998.5K
16:20 1,511.24 1,512.67 1,511.24 1,512.67 6,965.6K
16:21 1,512.44 1,512.44 1,512.06 1,512.06 150.0K
16:22 1,511.99 1,512.30 1,511.99 1,512.15 639.5K
16:23 1,512.15 1,512.15 1,512.06 1,512.06 145.9K
16:24 1,511.92 1,511.92 1,511.92 1,511.92 21.2K
16:25 1,511.84 1,511.92 1,510.88 1,510.88 202.0K
16:26 1,511.02 1,511.02 1,510.35 1,510.35 142.7K
16:27 1,510.65 1,510.81 1,510.65 1,510.66 563.8K
16:28 1,510.44 1,510.73 1,510.35 1,510.35 313.0K
16:29 1,510.58 1,511.78 1,510.51 1,511.78 1,798.7K
16:30 1,512.23 1,512.52 1,512.22 1,512.22 1,664.9K
16:31 1,512.52 1,513.22 1,512.38 1,513.22 3,393.4K
16:32 1,513.22 1,513.22 1,512.76 1,512.76 388.8K
16:33 1,513.76 1,513.76 1,513.67 1,513.76 143.2K
16:34 1,513.46 1,513.46 1,512.56 1,512.87 740.4K
16:35 1,512.87 1,512.87 1,512.19 1,512.19 1,643.9K
16:36 1,512.04 1,512.11 1,511.82 1,511.82 2,603.0K
16:37 1,512.19 1,512.19 1,511.82 1,511.90 158.2K
16:38 1,512.19 1,512.19 1,511.75 1,511.75 548.8K
16:39 1,511.75 1,511.75 1,511.60 1,511.60 691.6K
16:40 1,511.68 1,512.94 1,511.44 1,512.94 6,837.5K
16:41 1,512.87 1,513.02 1,512.72 1,512.72 1,440.2K
16:42 1,513.84 1,513.84 1,513.84 1,513.84 950.5K
16:43 1,513.84 1,513.84 1,513.84 1,513.84 87.8K
16:44 1,513.84 1,513.84 1,513.32 1,513.55 18.8K
16:45 1,513.69 1,514.07 1,513.54 1,514.06 2,609.0K
16:46 1,514.36 1,515.41 1,514.36 1,515.41 3,552.5K
16:47 1,515.41 1,515.64 1,515.41 1,515.64 332.3K
16:48 1,515.40 1,515.40 1,515.11 1,515.11 710.7K
16:49 1,515.57 1,515.64 1,515.33 1,515.64 970.7K
16:50 1,515.57 1,516.12 1,515.57 1,516.12 4,802.4K
16:51 1,516.04 1,516.04 1,515.89 1,515.89 391.8K
16:52 1,515.82 1,518.50 1,515.46 1,518.50 28,858.0K
16:53 1,518.49 1,518.49 1,517.00 1,517.00 6,554.0K
16:54 1,516.91 1,517.75 1,516.91 1,517.22 6,154.1K
16:55 1,517.22 1,517.22 1,516.92 1,516.92 1,462.2K
16:56 1,516.48 1,516.48 1,516.09 1,516.09 608.8K
16:57 1,516.24 1,516.32 1,516.16 1,516.16 2,265.3K
16:58 1,516.24 1,516.68 1,516.24 1,516.68 2,728.7K
16:59 1,516.76 1,516.76 1,516.45 1,516.61 736.8K
17:00 1,516.84 1,516.99 1,516.77 1,516.84 922.5K
17:01 1,516.77 1,516.77 1,515.85 1,515.85 329.0K
17:02 1,515.99 1,515.99 1,514.96 1,514.96 3,532.1K
17:03 1,514.80 1,514.80 1,514.18 1,514.57 2,528.1K
17:04 1,514.57 1,514.57 1,514.04 1,514.04 3,609.5K
17:05 1,513.44 1,513.74 1,513.44 1,513.59 1,256.0K
17:06 1,513.60 1,513.60 1,512.66 1,512.66 353.1K
17:07 1,512.29 1,512.36 1,511.25 1,511.41 5,103.7K
17:08 1,511.63 1,511.70 1,511.63 1,511.63 3,511.0K
17:09 1,511.33 1,511.33 1,510.80 1,510.80 2,244.9K
17:10 1,510.80 1,511.69 1,510.21 1,511.69 12,598.6K
17:11 1,511.46 1,511.46 1,511.02 1,511.02 161.5K
17:12 1,511.10 1,511.17 1,511.10 1,511.17 672.1K
17:13 1,511.09 1,511.40 1,511.09 1,511.32 454.8K
17:14 1,511.47 1,511.47 1,511.23 1,511.40 209.6K
17:15 1,511.16 1,511.24 1,511.02 1,511.24 291.4K
17:16 1,511.17 1,511.17 1,510.50 1,510.50 492.2K
17:17 1,510.56 1,511.09 1,510.56 1,511.09 1,627.8K
17:18 1,511.46 1,511.46 1,511.31 1,511.31 123.5K
17:19 1,511.47 1,511.55 1,511.39 1,511.39 1,952.3K
17:20 1,510.80 1,510.80 1,510.43 1,510.43 205.7K
17:21 1,510.43 1,510.56 1,510.27 1,510.42 211.0K
17:22 1,510.50 1,511.02 1,510.50 1,511.02 126.0K
17:23 1,511.10 1,512.55 1,511.10 1,512.55 468.0K
17:24 1,512.55 1,512.55 1,512.40 1,512.40 68.2K
17:25 1,512.40 1,512.47 1,511.72 1,511.72 696.8K
17:26 1,511.87 1,511.87 1,511.43 1,511.43 480.0K
17:27 1,510.91 1,510.91 1,510.32 1,510.32 1,302.3K
17:28 1,511.81 1,512.10 1,511.73 1,511.73 1,232.4K
17:29 1,511.06 1,511.43 1,511.06 1,511.43 366.4K
17:30 1,511.43 1,511.95 1,511.43 1,511.80 726.8K
17:31 1,511.87 1,511.87 1,511.87 1,511.87 72.7K
17:32 1,511.95 1,512.47 1,511.95 1,512.47 436.6K
17:33 1,512.62 1,512.62 1,512.54 1,512.54 112.6K
17:34 1,512.02 1,512.21 1,510.86 1,510.86 3,197.7K
17:35 1,510.94 1,510.94 1,509.58 1,509.73 3,349.3K
17:36 1,509.96 1,510.11 1,509.73 1,509.73 778.5K
17:37 1,510.25 1,510.25 1,509.66 1,509.66 181.1K
17:38 1,509.51 1,511.30 1,509.51 1,511.30 1,257.7K
17:39 1,511.45 1,511.45 1,510.69 1,510.85 178.6K
17:40 1,510.85 1,510.85 1,510.78 1,510.78 1,534.3K
17:41 1,510.63 1,510.63 1,509.43 1,509.43 924.2K
17:42 1,509.80 1,510.56 1,509.80 1,510.56 834.1K
17:43 1,510.48 1,510.48 1,509.30 1,509.30 8,090.5K
17:44 1,508.86 1,508.86 1,508.11 1,508.11 2,957.0K
17:45 1,508.18 1,508.61 1,507.28 1,508.61 2,681.2K
17:46 1,508.24 1,508.62 1,508.19 1,508.62 6,029.0K
17:47 1,509.08 1,509.08 1,508.71 1,508.84 515.8K
17:48 1,508.70 1,508.70 1,508.40 1,508.40 598.9K
17:49 1,508.62 1,508.92 1,508.40 1,508.84 1,279.3K
17:50 1,508.69 1,508.78 1,508.10 1,508.78 104.3K
17:51 1,507.95 1,508.33 1,507.95 1,508.33 371.5K
17:52 1,508.33 1,508.55 1,508.25 1,508.55 330.6K
17:53 1,507.05 1,507.28 1,507.05 1,507.20 766.6K
17:54 1,507.12 1,507.20 1,506.97 1,507.20 8,955.2K
17:55 1,507.35 1,507.95 1,507.35 1,507.95 386.9K
17:56 1,507.57 1,507.65 1,507.49 1,507.49 277.2K
17:57 1,507.49 1,507.57 1,507.42 1,507.42 234.5K
17:58 1,507.35 1,507.43 1,507.35 1,507.43 746.2K
17:59 1,507.58 1,508.47 1,507.58 1,508.47 3,049.1K
18:00 1,507.81 1,508.33 1,507.14 1,508.33 6,669.5K
18:01 1,508.33 1,509.15 1,508.33 1,509.15 1,152.0K
18:02 1,509.07 1,509.07 1,508.71 1,509.01 1,232.1K
18:03 1,509.01 1,509.52 1,508.85 1,509.45 569.0K
18:04 1,511.80 1,512.56 1,511.80 1,512.56 6,318.0K
18:05 1,513.00 1,513.00 1,512.84 1,512.84 1,651.8K
18:06 1,512.25 1,513.16 1,512.25 1,512.78 5,206.2K
18:07 1,512.55 1,513.30 1,512.55 1,513.30 361.4K
18:08 1,513.82 1,513.82 1,512.26 1,512.47 7,479.1K
18:09 1,512.77 1,512.85 1,512.69 1,512.85 1,212.9K
18:10 1,512.77 1,513.07 1,512.24 1,512.24 2,124.6K
18:11 1,512.33 1,513.09 1,512.33 1,513.09 4,481.4K
18:12 1,513.10 1,513.10 1,512.56 1,512.56 2,006.0K
18:13 1,512.11 1,512.11 1,509.90 1,509.90 10,250.6K
18:14 1,509.15 1,509.53 1,509.00 1,509.00 1,820.0K
18:15 1,509.01 1,509.01 1,508.78 1,508.78 1,901.4K
18:16 1,508.40 1,508.47 1,508.25 1,508.25 2,385.2K
18:17 1,508.17 1,508.54 1,508.17 1,508.54 964.2K
18:18 1,508.09 1,509.95 1,508.09 1,509.93 66.4K
18:19 1,509.64 1,509.79 1,507.05 1,507.05 10,268.2K
18:20 1,506.46 1,506.46 1,505.94 1,506.17 16,451.8K
18:21 1,505.16 1,505.76 1,505.09 1,505.09 3,409.7K
18:22 1,505.46 1,506.02 1,501.90 1,501.90 2,228.7K
18:23 1,501.90 1,502.57 1,501.68 1,501.68 3,026.3K
18:24 1,501.53 1,504.52 1,501.46 1,504.52 1,234.2K
18:25 1,504.75 1,504.75 1,504.22 1,504.22 1,358.9K
18:26 1,504.30 1,504.30 1,502.88 1,504.30 4,234.5K
18:27 1,504.36 1,504.81 1,504.36 1,504.52 757.0K
18:28 1,505.11 1,505.34 1,505.11 1,505.27 1,086.9K
18:29 1,504.67 1,505.27 1,504.67 1,505.27 9,684.8K
18:30 1,505.49 1,506.23 1,504.83 1,506.01 1,891.8K
18:31 1,506.31 1,506.53 1,506.31 1,506.53 1,460.9K
18:32 1,505.55 1,505.55 1,505.25 1,505.25 5,274.0K
18:33 1,505.25 1,505.33 1,504.58 1,504.58 1,130.8K
18:34 1,504.73 1,505.02 1,504.73 1,505.02 810.5K
18:35 1,505.10 1,505.40 1,505.10 1,505.40 319.7K
18:36 1,505.17 1,505.17 1,504.50 1,504.96 1,443.6K
18:37 1,504.81 1,504.81 1,503.91 1,503.91 1,575.2K
18:38 1,504.08 1,504.38 1,503.43 1,503.94 3,696.1K
18:39 1,503.94 1,504.23 1,503.46 1,503.46 566.4K
18:40 1,503.61 1,503.61 1,503.61 1,503.61 56.7K
18:51 1,505.10 1,505.10 1,505.10 1,505.10 2,838.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음