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 1,476.75 1,480.01 1,476.75 1,479.86 1,494.0K
09:51 1,480.08 1,481.00 1,480.08 1,481.00 4,579.8K
09:52 1,481.00 1,481.00 1,479.96 1,479.96 1,438.8K
09:53 1,479.66 1,481.21 1,479.36 1,481.21 628.6K
09:54 1,481.35 1,481.50 1,481.35 1,481.50 122.1K
09:55 1,481.58 1,481.65 1,481.58 1,481.65 150.1K
09:56 1,481.87 1,481.87 1,481.58 1,481.58 14.0K
09:57 1,481.58 1,481.58 1,481.05 1,481.05 67.0K
09:58 1,481.05 1,481.12 1,481.05 1,481.12 23.8K
09:59 1,481.65 1,481.65 1,480.74 1,481.18 241.4K
10:00 1,481.41 1,481.41 1,480.74 1,481.12 131.9K
10:01 1,481.12 1,481.12 1,480.66 1,480.66 336.5K
10:02 1,480.07 1,480.07 1,478.88 1,478.88 903.0K
10:03 1,478.65 1,478.94 1,478.34 1,478.34 1,893.5K
10:04 1,478.65 1,479.90 1,478.65 1,479.90 5,068.8K
10:05 1,480.56 1,480.64 1,480.12 1,480.42 5,761.1K
10:06 1,481.54 1,481.54 1,480.86 1,480.86 5,027.0K
10:07 1,480.70 1,483.37 1,480.70 1,483.37 11,852.0K
10:08 1,483.67 1,483.82 1,482.48 1,482.48 6,462.0K
10:09 1,482.18 1,482.18 1,481.53 1,481.53 2,063.1K
10:10 1,481.97 1,483.23 1,481.97 1,483.23 1,193.9K
10:11 1,482.93 1,483.60 1,482.93 1,483.01 3,328.7K
10:12 1,482.79 1,482.79 1,482.42 1,482.79 1,385.9K
10:13 1,483.02 1,483.02 1,482.49 1,483.01 514.2K
10:14 1,482.56 1,483.25 1,482.56 1,483.25 337.9K
10:15 1,483.32 1,483.77 1,483.17 1,483.77 650.2K
10:16 1,483.77 1,483.77 1,482.51 1,482.51 485.2K
10:17 1,481.99 1,481.99 1,481.54 1,481.54 294.2K
10:18 1,481.69 1,481.99 1,481.69 1,481.84 63.0K
10:19 1,482.21 1,482.21 1,481.69 1,481.69 215.4K
10:20 1,481.69 1,481.69 1,481.54 1,481.69 24.9K
10:21 1,481.68 1,482.77 1,481.68 1,482.77 437.3K
10:22 1,482.77 1,483.06 1,482.77 1,482.92 798.6K
10:23 1,483.36 1,484.77 1,483.36 1,484.77 329.2K
10:24 1,484.77 1,485.15 1,484.77 1,485.15 162.5K
10:25 1,485.08 1,485.08 1,483.52 1,483.74 642.0K
10:26 1,483.89 1,483.89 1,483.06 1,483.14 921.0K
10:27 1,482.99 1,482.99 1,482.68 1,482.68 266.4K
10:28 1,482.68 1,482.68 1,482.38 1,482.53 244.8K
10:29 1,481.68 1,481.83 1,481.68 1,481.83 247.5K
10:30 1,481.98 1,481.98 1,481.68 1,481.68 217.6K
10:31 1,481.61 1,481.61 1,481.38 1,481.46 266.0K
10:32 1,481.61 1,481.90 1,481.31 1,481.90 314.6K
10:33 1,481.76 1,481.91 1,481.76 1,481.91 452.9K
10:34 1,481.91 1,481.98 1,481.61 1,481.98 821.8K
10:35 1,481.91 1,483.42 1,481.91 1,483.42 3,121.3K
10:36 1,483.12 1,483.20 1,483.12 1,483.20 745.0K
10:37 1,483.27 1,483.86 1,483.27 1,483.72 1,462.7K
10:38 1,483.64 1,485.97 1,483.27 1,485.97 6,235.4K
10:39 1,486.42 1,487.55 1,486.42 1,487.55 4,276.0K
10:40 1,487.47 1,487.47 1,485.68 1,485.68 2,791.7K
10:41 1,486.12 1,486.35 1,486.12 1,486.35 431.5K
10:42 1,486.65 1,486.87 1,486.49 1,486.49 445.9K
10:43 1,485.74 1,485.74 1,485.67 1,485.67 309.5K
10:44 1,485.82 1,485.82 1,485.60 1,485.60 1,606.2K
10:45 1,485.08 1,485.30 1,485.08 1,485.30 13.6K
10:46 1,484.26 1,484.34 1,484.03 1,484.11 6,737.6K
10:47 1,481.87 1,482.16 1,481.72 1,482.16 718.5K
10:48 1,482.69 1,482.69 1,482.46 1,482.53 854.0K
10:49 1,482.39 1,482.39 1,481.93 1,481.93 995.9K
10:50 1,481.85 1,481.85 1,481.62 1,481.62 1,480.9K
10:51 1,481.40 1,481.71 1,481.40 1,481.71 389.3K
10:52 1,481.84 1,482.07 1,481.70 1,482.07 3,372.0K
10:53 1,483.39 1,483.76 1,483.39 1,483.76 6,537.4K
10:54 1,483.60 1,483.91 1,483.60 1,483.76 352.1K
10:55 1,484.13 1,484.28 1,484.13 1,484.28 51.8K
10:56 1,484.12 1,484.12 1,483.97 1,483.97 693.9K
10:57 1,484.12 1,484.57 1,484.12 1,484.57 234.9K
10:58 1,485.24 1,485.24 1,485.09 1,485.09 420.4K
10:59 1,484.64 1,484.80 1,484.64 1,484.80 732.5K
11:00 1,484.80 1,484.80 1,484.50 1,484.64 195.4K
11:01 1,484.56 1,485.09 1,484.56 1,485.09 322.4K
11:02 1,484.94 1,484.94 1,484.50 1,484.58 648.0K
11:03 1,484.58 1,484.58 1,484.58 1,484.58 228.0K
11:04 1,485.27 1,485.64 1,484.82 1,484.82 1,533.2K
11:05 1,484.82 1,484.82 1,482.64 1,482.64 4,638.1K
11:06 1,483.01 1,483.01 1,482.69 1,482.69 1,361.0K
11:07 1,482.55 1,482.55 1,482.01 1,482.01 517.5K
11:08 1,482.16 1,482.16 1,481.16 1,481.16 472.0K
11:09 1,481.16 1,481.16 1,480.94 1,481.09 1,093.9K
11:10 1,481.09 1,481.16 1,480.71 1,481.01 809.5K
11:11 1,481.01 1,481.16 1,480.94 1,480.94 203.6K
11:12 1,480.93 1,480.93 1,480.78 1,480.93 340.5K
11:13 1,481.30 1,481.38 1,481.00 1,481.00 74.8K
11:14 1,480.92 1,480.92 1,480.41 1,480.41 373.9K
11:15 1,480.56 1,480.56 1,478.78 1,478.78 34,976.1K
11:16 1,478.78 1,478.85 1,478.78 1,478.85 240.9K
11:17 1,478.70 1,479.00 1,478.62 1,478.92 670.7K
11:18 1,478.85 1,478.85 1,478.25 1,478.25 459.4K
11:19 1,478.25 1,478.33 1,478.25 1,478.33 40.0K
11:20 1,478.33 1,478.48 1,478.33 1,478.33 19.4K
11:21 1,478.18 1,478.25 1,478.18 1,478.25 24.4K
11:22 1,478.25 1,478.25 1,477.65 1,477.65 939.7K
11:23 1,477.65 1,477.72 1,477.57 1,477.72 559.6K
11:24 1,477.72 1,477.72 1,477.41 1,477.41 628.8K
11:25 1,477.57 1,477.64 1,477.49 1,477.64 426.9K
11:26 1,477.64 1,477.64 1,477.64 1,477.64 5.1K
11:27 1,477.49 1,478.02 1,477.49 1,478.02 753.2K
11:28 1,478.02 1,478.17 1,478.02 1,478.17 101.7K
11:29 1,478.09 1,478.09 1,477.79 1,477.87 330.4K
11:30 1,477.87 1,478.25 1,477.87 1,478.25 720.5K
11:31 1,478.03 1,478.47 1,478.03 1,478.40 829.1K
11:32 1,478.10 1,478.55 1,478.10 1,478.47 195.7K
11:33 1,478.99 1,479.14 1,478.84 1,478.84 1,661.9K
11:34 1,479.14 1,479.90 1,479.14 1,479.90 1,404.8K
11:35 1,479.60 1,479.75 1,479.60 1,479.75 14.4K
11:36 1,479.82 1,479.82 1,479.44 1,479.44 30.3K
11:37 1,479.44 1,479.59 1,479.44 1,479.44 37.6K
11:38 1,479.59 1,480.78 1,479.59 1,480.78 995.8K
11:39 1,481.90 1,483.17 1,481.90 1,483.09 1,927.3K
11:40 1,482.94 1,483.17 1,482.87 1,483.17 103.2K
11:41 1,483.32 1,483.32 1,482.44 1,482.44 1,357.7K
11:42 1,482.44 1,482.44 1,482.14 1,482.36 601.1K
11:43 1,482.51 1,482.51 1,481.99 1,481.99 579.3K
11:44 1,482.07 1,482.22 1,482.07 1,482.22 44.6K
11:45 1,481.22 1,481.28 1,481.06 1,481.28 117.2K
11:46 1,481.28 1,481.82 1,481.28 1,481.82 204.0K
11:47 1,481.82 1,481.82 1,481.51 1,481.81 243.2K
11:48 1,481.88 1,482.56 1,481.88 1,482.40 1,085.0K
11:49 1,482.56 1,482.56 1,482.56 1,482.56 665.7K
11:50 1,482.93 1,483.09 1,482.85 1,482.85 728.5K
11:51 1,482.56 1,483.08 1,482.56 1,483.08 711.1K
11:52 1,483.08 1,484.53 1,483.08 1,484.53 550.6K
11:53 1,484.53 1,484.53 1,484.23 1,484.23 561.7K
11:54 1,484.53 1,484.76 1,484.31 1,484.76 2,067.2K
11:55 1,484.76 1,485.21 1,484.76 1,485.07 3,306.1K
11:56 1,485.44 1,485.44 1,484.99 1,485.07 260.0K
11:57 1,485.07 1,485.29 1,485.07 1,485.29 98.1K
11:58 1,485.29 1,485.97 1,485.14 1,485.97 4,898.7K
11:59 1,485.45 1,485.74 1,485.45 1,485.74 14,336.0K
12:00 1,485.30 1,485.30 1,485.22 1,485.22 2,761.6K
12:01 1,485.22 1,485.81 1,485.22 1,485.66 773.1K
12:02 1,485.22 1,485.22 1,485.22 1,485.22 627.9K
12:03 1,485.22 1,485.45 1,485.22 1,485.45 227.2K
12:04 1,485.74 1,485.89 1,485.66 1,485.89 521.0K
12:05 1,486.48 1,486.78 1,486.40 1,486.78 452.4K
12:06 1,486.55 1,486.71 1,486.33 1,486.33 1,513.9K
12:07 1,486.25 1,486.33 1,486.25 1,486.33 1,495.8K
12:08 1,486.77 1,486.77 1,486.55 1,486.63 681.5K
12:09 1,487.08 1,487.08 1,486.33 1,486.41 183.5K
12:10 1,486.48 1,486.48 1,485.70 1,485.70 418.3K
12:11 1,485.79 1,486.01 1,485.79 1,485.86 54.0K
12:12 1,485.79 1,485.79 1,485.11 1,485.11 1,855.5K
12:13 1,485.20 1,485.58 1,484.97 1,485.58 1,670.1K
12:14 1,485.43 1,485.50 1,485.43 1,485.50 49.7K
12:15 1,485.43 1,485.94 1,485.34 1,485.94 225.3K
12:16 1,485.94 1,486.24 1,485.94 1,486.24 34.4K
12:17 1,486.61 1,487.14 1,486.61 1,487.14 1,481.0K
12:18 1,486.84 1,487.15 1,486.70 1,486.70 891.8K
12:19 1,486.77 1,486.77 1,486.17 1,486.17 334.4K
12:20 1,486.17 1,486.17 1,486.17 1,486.17 4.2K
12:21 1,486.17 1,487.15 1,486.17 1,487.15 2,281.0K
12:22 1,487.07 1,487.07 1,486.77 1,486.77 1,188.5K
12:23 1,486.70 1,487.44 1,486.70 1,487.36 1,487.7K
12:24 1,487.58 1,487.73 1,486.84 1,486.84 2,871.9K
12:25 1,486.91 1,487.22 1,486.91 1,487.22 27.6K
12:26 1,488.11 1,488.19 1,488.11 1,488.19 1,348.1K
12:27 1,488.64 1,489.01 1,488.41 1,489.01 5,927.7K
12:28 1,488.64 1,488.72 1,488.57 1,488.72 685.7K
12:29 1,488.64 1,488.72 1,488.64 1,488.72 621.3K
12:30 1,488.72 1,489.01 1,488.72 1,488.95 1,069.4K
12:31 1,488.95 1,489.10 1,488.73 1,488.95 116.2K
12:32 1,488.95 1,489.18 1,488.80 1,489.18 1,648.8K
12:33 1,488.95 1,489.09 1,488.95 1,488.95 1,927.9K
12:34 1,488.80 1,488.80 1,488.64 1,488.64 510.2K
12:35 1,488.78 1,488.87 1,488.71 1,488.87 3,296.0K
12:36 1,488.80 1,488.87 1,488.80 1,488.80 89.9K
12:37 1,488.80 1,490.92 1,488.80 1,490.84 14,448.5K
12:38 1,491.06 1,491.14 1,491.06 1,491.07 444.6K
12:39 1,490.84 1,490.99 1,490.84 1,490.99 404.7K
12:40 1,490.99 1,492.04 1,490.99 1,492.04 1,861.8K
12:41 1,492.04 1,492.04 1,491.57 1,491.65 2,085.3K
12:42 1,491.50 1,491.65 1,491.43 1,491.43 2,965.5K
12:43 1,491.80 1,491.80 1,491.50 1,491.79 1,483.2K
12:44 1,491.36 1,491.36 1,491.13 1,491.13 553.7K
12:45 1,491.13 1,491.13 1,490.38 1,490.38 3,106.0K
12:46 1,490.53 1,490.53 1,488.03 1,488.03 7,342.0K
12:47 1,488.03 1,488.05 1,487.81 1,487.81 144.1K
12:48 1,487.81 1,488.85 1,487.81 1,488.85 1,089.1K
12:49 1,488.48 1,488.94 1,488.04 1,488.94 2,706.1K
12:50 1,487.98 1,488.12 1,487.98 1,488.12 272.0K
12:51 1,487.96 1,488.12 1,487.96 1,488.12 151.7K
12:52 1,488.12 1,488.12 1,487.97 1,487.97 151.6K
12:53 1,488.05 1,488.05 1,487.90 1,487.90 8.6K
12:54 1,488.05 1,488.05 1,487.67 1,487.82 276.6K
12:55 1,487.90 1,487.90 1,487.59 1,487.59 112.2K
12:56 1,487.66 1,487.66 1,487.59 1,487.59 301.7K
12:57 1,487.59 1,487.88 1,487.59 1,487.88 220.1K
12:58 1,488.05 1,488.05 1,488.05 1,488.05 252.9K
12:59 1,488.19 1,488.19 1,487.59 1,487.59 401.2K
13:00 1,487.74 1,487.82 1,487.74 1,487.82 98.3K
13:01 1,487.82 1,487.97 1,487.82 1,487.82 423.5K
13:02 1,488.12 1,488.12 1,487.82 1,487.82 54.7K
13:03 1,487.38 1,487.38 1,487.23 1,487.23 184.7K
13:04 1,486.93 1,486.93 1,486.93 1,486.93 42.4K
13:05 1,486.63 1,487.11 1,486.63 1,487.11 135.4K
13:06 1,487.11 1,487.11 1,486.74 1,486.74 697.1K
13:07 1,486.81 1,487.03 1,486.74 1,487.03 13.3K
13:08 1,487.03 1,487.03 1,486.59 1,486.59 352.8K
13:09 1,486.43 1,486.50 1,486.43 1,486.50 107.9K
13:10 1,486.58 1,486.58 1,486.35 1,486.43 633.8K
13:11 1,486.65 1,486.65 1,486.35 1,486.43 19.1K
13:12 1,486.35 1,486.94 1,486.35 1,486.94 65.0K
13:13 1,486.94 1,486.94 1,486.50 1,486.80 254.3K
13:14 1,487.09 1,487.24 1,487.02 1,487.02 459.1K
13:15 1,487.02 1,487.02 1,486.64 1,486.64 229.1K
13:16 1,486.86 1,486.87 1,486.71 1,486.87 108.1K
13:17 1,486.86 1,486.86 1,486.64 1,486.64 38.4K
13:18 1,486.64 1,486.71 1,486.64 1,486.71 125.4K
13:19 1,486.71 1,486.94 1,486.71 1,486.94 120.2K
13:20 1,487.09 1,487.24 1,486.87 1,486.87 419.6K
13:21 1,487.25 1,487.25 1,486.58 1,486.58 458.8K
13:22 1,486.73 1,486.73 1,486.27 1,486.27 396.2K
13:23 1,486.27 1,486.27 1,486.27 1,486.27 6.9K
13:24 1,486.20 1,486.80 1,486.20 1,486.80 370.9K
13:25 1,486.36 1,486.36 1,484.31 1,484.31 7,544.0K
13:26 1,484.38 1,484.61 1,484.38 1,484.53 330.1K
13:27 1,484.02 1,484.61 1,484.02 1,484.61 1,248.0K
13:28 1,484.46 1,484.99 1,484.46 1,484.99 1,058.6K
13:29 1,484.92 1,485.00 1,484.92 1,485.00 451.4K
13:30 1,485.15 1,485.15 1,484.85 1,484.85 1,254.0K
13:31 1,484.85 1,485.07 1,484.85 1,485.07 1,546.3K
13:32 1,485.37 1,485.52 1,485.00 1,485.00 451.8K
13:33 1,484.91 1,485.21 1,484.91 1,485.06 74.5K
13:34 1,485.06 1,485.06 1,484.91 1,484.91 79.6K
13:35 1,485.14 1,485.22 1,485.06 1,485.22 76.3K
13:36 1,485.22 1,485.22 1,485.00 1,485.00 67.4K
13:37 1,485.00 1,485.21 1,484.99 1,485.21 86.2K
13:38 1,485.43 1,485.60 1,485.37 1,485.37 458.7K
13:39 1,485.37 1,486.48 1,485.37 1,486.48 1,993.3K
13:40 1,486.57 1,486.57 1,486.42 1,486.42 52.3K
13:41 1,486.42 1,487.09 1,486.42 1,487.09 254.4K
13:42 1,487.53 1,487.61 1,487.53 1,487.61 4.8K
13:43 1,487.61 1,487.61 1,487.38 1,487.38 91.3K
13:44 1,487.38 1,488.13 1,487.38 1,488.13 549.3K
13:45 1,487.98 1,488.05 1,487.62 1,487.62 66.3K
13:46 1,487.62 1,487.62 1,487.32 1,487.32 268.4K
13:47 1,487.25 1,488.44 1,487.25 1,488.44 2,301.0K
13:48 1,488.44 1,488.44 1,488.29 1,488.44 33.3K
13:49 1,488.36 1,489.25 1,488.36 1,489.25 5,359.7K
13:50 1,489.55 1,489.55 1,489.25 1,489.40 1,802.5K
13:51 1,489.40 1,489.40 1,489.40 1,489.40 876.9K
13:52 1,491.03 1,491.33 1,491.03 1,491.33 18,392.8K
13:53 1,491.48 1,491.48 1,491.48 1,491.48 722.8K
13:54 1,491.56 1,491.85 1,491.56 1,491.56 205.3K
13:55 1,491.56 1,492.22 1,491.26 1,492.22 3,163.7K
13:56 1,492.37 1,492.44 1,492.37 1,492.44 195.5K
13:57 1,492.30 1,492.30 1,492.30 1,492.30 48.7K
13:58 1,492.30 1,492.37 1,492.30 1,492.37 1,064.7K
13:59 1,492.30 1,492.37 1,492.30 1,492.37 28.0K
14:00 1,491.91 1,491.91 1,491.69 1,491.69 464.4K
14:01 1,491.76 1,492.58 1,491.76 1,492.58 5,116.6K
14:02 1,492.28 1,493.62 1,492.28 1,493.62 304.3K
14:03 1,493.62 1,493.62 1,493.10 1,493.10 322.9K
14:04 1,493.10 1,493.10 1,492.80 1,492.80 34.1K
14:05 1,492.80 1,493.77 1,492.80 1,493.77 86.5K
14:06 1,493.77 1,493.78 1,492.59 1,492.59 258.9K
14:07 1,492.58 1,492.80 1,492.43 1,492.65 35.5K
14:08 1,492.58 1,492.80 1,492.58 1,492.65 108.3K
14:09 1,492.81 1,493.56 1,492.81 1,493.48 721.3K
14:10 1,493.48 1,494.10 1,493.48 1,493.95 887.8K
14:11 1,493.95 1,494.32 1,493.95 1,494.32 786.0K
14:12 1,494.46 1,494.54 1,494.32 1,494.54 342.9K
14:13 1,494.54 1,494.91 1,494.54 1,494.91 382.7K
14:14 1,495.51 1,495.88 1,495.51 1,495.88 3,539.7K
14:15 1,495.95 1,495.96 1,495.81 1,495.96 319.4K
14:16 1,495.82 1,496.11 1,495.82 1,496.11 605.6K
14:17 1,495.89 1,496.26 1,495.89 1,496.11 4,674.3K
14:18 1,495.67 1,496.04 1,495.67 1,496.04 246.4K
14:19 1,496.66 1,497.33 1,496.66 1,497.10 2,524.2K
14:20 1,496.95 1,497.02 1,496.35 1,496.35 5,921.0K
14:21 1,496.58 1,496.58 1,495.54 1,495.54 9,006.0K
14:22 1,495.46 1,495.69 1,495.46 1,495.69 189.4K
14:23 1,495.69 1,497.67 1,495.69 1,497.67 8,691.8K
14:24 1,497.82 1,497.82 1,497.07 1,497.07 931.5K
14:25 1,497.37 1,497.37 1,497.20 1,497.20 88.2K
14:26 1,497.13 1,497.20 1,497.13 1,497.20 347.2K
14:27 1,497.35 1,497.35 1,497.35 1,497.35 37.6K
14:28 1,497.35 1,497.73 1,497.35 1,497.73 754.9K
14:29 1,498.03 1,498.03 1,497.88 1,497.88 51.6K
14:30 1,497.87 1,497.87 1,497.72 1,497.72 1,801.1K
14:31 1,498.10 1,498.10 1,497.95 1,498.10 133.8K
14:32 1,498.18 1,498.25 1,498.18 1,498.25 104.6K
14:33 1,498.33 1,498.33 1,498.18 1,498.18 181.0K
14:34 1,498.02 1,498.02 1,497.65 1,497.65 149.9K
14:35 1,497.65 1,497.65 1,496.83 1,497.06 1,099.2K
14:36 1,497.06 1,497.28 1,497.06 1,497.28 767.3K
14:37 1,497.35 1,497.50 1,497.35 1,497.50 381.2K
14:38 1,497.50 1,497.65 1,497.43 1,497.43 107.3K
14:39 1,497.43 1,497.43 1,496.53 1,496.53 996.3K
14:40 1,496.61 1,497.28 1,496.61 1,497.28 4,971.2K
14:41 1,497.06 1,497.21 1,497.06 1,497.21 517.7K
14:42 1,497.21 1,497.51 1,497.21 1,497.36 1,340.0K
14:43 1,497.21 1,497.51 1,497.21 1,497.51 3,484.0K
14:44 1,497.43 1,497.57 1,497.43 1,497.57 901.6K
14:45 1,497.57 1,497.57 1,497.57 1,497.57 1,101.4K
14:46 1,497.57 1,497.57 1,497.57 1,497.57 417.5K
14:47 1,497.57 1,497.80 1,497.41 1,497.80 741.8K
14:48 1,497.65 1,497.72 1,497.65 1,497.72 690.6K
14:49 1,497.56 1,497.56 1,497.56 1,497.56 1,110.2K
14:50 1,497.56 1,498.17 1,497.56 1,498.17 1,321.1K
14:51 1,498.46 1,498.46 1,498.39 1,498.46 1,402.0K
14:52 1,498.46 1,498.46 1,498.31 1,498.38 354.1K
14:53 1,498.38 1,498.53 1,498.38 1,498.53 294.9K
14:54 1,498.38 1,498.68 1,498.38 1,498.68 1,582.8K
14:55 1,498.98 1,499.13 1,498.83 1,499.13 2,770.7K
14:56 1,499.07 1,499.36 1,499.07 1,499.29 931.5K
14:57 1,499.29 1,499.29 1,498.84 1,498.84 1,152.0K
14:58 1,498.84 1,499.07 1,498.84 1,498.98 1,179.7K
14:59 1,498.98 1,499.21 1,498.92 1,498.92 777.4K
15:00 1,498.92 1,499.51 1,498.92 1,499.51 522.2K
15:01 1,499.59 1,499.59 1,499.21 1,499.21 1,227.2K
15:02 1,499.21 1,499.29 1,497.88 1,498.41 11,446.4K
15:03 1,498.33 1,498.86 1,498.33 1,498.86 575.3K
15:04 1,499.01 1,499.01 1,497.47 1,497.47 119.0K
15:05 1,497.31 1,497.91 1,497.31 1,497.91 575.2K
15:06 1,497.91 1,498.36 1,497.91 1,498.36 268.6K
15:07 1,498.05 1,498.51 1,498.05 1,498.51 88.2K
15:08 1,498.36 1,498.36 1,498.06 1,498.06 188.2K
15:09 1,498.06 1,498.06 1,497.38 1,497.38 1,557.3K
15:10 1,497.38 1,497.84 1,497.38 1,497.69 100.8K
15:11 1,497.69 1,497.69 1,497.69 1,497.69 85.6K
15:12 1,497.76 1,497.76 1,496.88 1,496.88 1,366.5K
15:13 1,497.10 1,497.10 1,496.73 1,496.73 532.6K
15:14 1,496.87 1,496.87 1,496.05 1,496.05 1,552.1K
15:15 1,495.75 1,495.75 1,495.68 1,495.68 325.8K
15:16 1,495.75 1,496.13 1,495.75 1,496.13 248.7K
15:17 1,496.35 1,497.53 1,496.35 1,497.53 9,210.1K
15:18 1,496.87 1,497.16 1,496.87 1,497.16 2,250.5K
15:19 1,497.23 1,497.31 1,496.49 1,496.49 420.0K
15:20 1,496.49 1,496.94 1,496.49 1,496.94 373.6K
15:21 1,496.63 1,496.78 1,496.33 1,496.33 741.5K
15:22 1,496.26 1,496.32 1,496.10 1,496.32 435.2K
15:23 1,496.32 1,496.32 1,494.24 1,494.69 1,529.9K
15:24 1,494.69 1,494.77 1,494.54 1,494.77 197.1K
15:25 1,494.62 1,494.77 1,494.24 1,494.24 592.0K
15:26 1,494.16 1,494.17 1,494.02 1,494.02 545.6K
15:27 1,493.94 1,494.61 1,493.94 1,494.61 194.7K
15:28 1,494.39 1,494.83 1,494.39 1,494.83 619.9K
15:29 1,495.27 1,495.94 1,495.27 1,495.94 337.8K
15:30 1,496.01 1,496.09 1,496.01 1,496.09 337.0K
15:31 1,496.02 1,496.02 1,495.42 1,495.42 265.5K
15:32 1,495.64 1,495.71 1,495.64 1,495.71 13.1K
15:33 1,495.86 1,495.86 1,495.79 1,495.79 112.9K
15:34 1,494.52 1,494.90 1,494.22 1,494.83 1,742.4K
15:35 1,494.83 1,494.90 1,494.83 1,494.89 56.8K
15:36 1,494.89 1,494.98 1,494.89 1,494.98 289.2K
15:37 1,494.81 1,494.90 1,494.81 1,494.90 281.9K
15:38 1,494.90 1,495.26 1,494.90 1,495.26 207.6K
15:39 1,495.26 1,495.48 1,493.62 1,493.62 10,065.0K
15:40 1,493.70 1,494.14 1,493.70 1,494.14 56.5K
15:41 1,493.99 1,493.99 1,493.92 1,493.92 222.6K
15:42 1,493.99 1,493.99 1,493.92 1,493.92 87.7K
15:43 1,493.99 1,494.15 1,493.84 1,493.84 1,383.3K
15:44 1,494.07 1,494.38 1,494.07 1,494.38 28.2K
15:45 1,494.23 1,494.23 1,493.86 1,493.86 244.6K
15:46 1,493.86 1,493.86 1,493.32 1,493.32 356.9K
15:47 1,493.70 1,493.70 1,493.70 1,493.70 104.6K
15:48 1,493.55 1,493.71 1,493.55 1,493.56 17.0K
15:49 1,493.56 1,493.71 1,493.56 1,493.56 140.9K
15:50 1,493.41 1,493.47 1,493.41 1,493.47 112.2K
15:51 1,493.47 1,493.55 1,493.02 1,493.02 483.0K
15:52 1,493.09 1,493.49 1,493.09 1,493.25 161.9K
15:53 1,493.47 1,493.47 1,493.40 1,493.40 127.2K
15:54 1,493.93 1,493.93 1,493.78 1,493.78 342.7K
15:55 1,493.78 1,493.93 1,493.78 1,493.93 55.9K
15:56 1,493.32 1,493.33 1,493.18 1,493.33 8,132.3K
15:57 1,493.84 1,493.84 1,493.33 1,493.33 500.8K
15:58 1,493.40 1,493.49 1,493.04 1,493.04 1,435.5K
15:59 1,493.12 1,493.12 1,493.12 1,493.12 651.7K
16:00 1,493.27 1,493.27 1,493.10 1,493.10 1,283.8K
16:01 1,493.10 1,493.70 1,493.10 1,493.55 409.3K
16:02 1,493.70 1,493.77 1,493.70 1,493.70 98.9K
16:03 1,493.94 1,495.05 1,493.94 1,495.05 264.9K
16:04 1,495.65 1,495.65 1,494.54 1,494.69 755.7K
16:05 1,494.69 1,494.91 1,494.24 1,494.24 277.2K
16:06 1,494.24 1,494.54 1,494.09 1,494.09 39.1K
16:07 1,494.09 1,494.46 1,494.09 1,494.32 386.3K
16:08 1,494.32 1,494.32 1,494.01 1,494.24 68.8K
16:09 1,494.53 1,494.61 1,494.53 1,494.61 485.6K
16:10 1,494.61 1,494.91 1,494.61 1,494.84 120.3K
16:11 1,494.84 1,495.22 1,494.84 1,495.22 444.4K
16:12 1,495.22 1,495.22 1,494.99 1,494.99 517.0K
16:13 1,495.14 1,495.51 1,495.14 1,495.51 219.3K
16:14 1,495.66 1,496.19 1,495.30 1,495.30 575.5K
16:15 1,495.29 1,495.75 1,495.29 1,495.75 25.8K
16:16 1,495.45 1,495.45 1,495.23 1,495.45 1,009.0K
16:17 1,495.45 1,495.45 1,495.38 1,495.38 103.4K
16:18 1,495.29 1,496.34 1,495.29 1,496.34 841.8K
16:19 1,496.42 1,496.57 1,495.97 1,496.57 1,374.8K
16:20 1,497.10 1,497.24 1,497.10 1,497.24 3,252.0K
16:21 1,497.25 1,498.63 1,497.25 1,498.63 4,008.7K
16:22 1,498.92 1,499.00 1,498.63 1,498.70 1,888.2K
16:23 1,498.70 1,499.08 1,498.70 1,499.08 808.0K
16:24 1,498.85 1,499.00 1,498.70 1,498.70 7,592.2K
16:25 1,498.78 1,498.78 1,498.48 1,498.48 2,879.6K
16:26 1,498.55 1,499.01 1,498.55 1,498.94 1,152.5K
16:27 1,498.86 1,499.31 1,498.86 1,499.31 2,151.1K
16:28 1,499.82 1,499.82 1,499.38 1,499.46 215.7K
16:29 1,497.43 1,497.74 1,497.43 1,497.74 3,350.1K
16:30 1,497.74 1,497.96 1,497.35 1,497.35 3,228.0K
16:31 1,497.35 1,497.95 1,497.35 1,497.95 447.5K
16:32 1,497.50 1,497.50 1,496.17 1,496.17 2,298.2K
16:33 1,496.09 1,496.86 1,496.09 1,496.39 992.6K
16:34 1,496.71 1,496.85 1,494.39 1,494.39 207.4K
16:35 1,494.84 1,494.91 1,494.61 1,494.61 825.9K
16:36 1,495.21 1,495.66 1,495.05 1,495.05 373.4K
16:37 1,495.50 1,495.74 1,495.50 1,495.59 107.1K
16:38 1,495.52 1,495.52 1,495.00 1,495.30 1,943.0K
16:39 1,495.30 1,495.37 1,495.30 1,495.37 174.5K
16:40 1,495.59 1,495.97 1,495.59 1,495.74 338.4K
16:41 1,495.97 1,496.04 1,495.22 1,495.22 980.3K
16:42 1,495.14 1,495.43 1,495.14 1,495.43 176.5K
16:43 1,495.28 1,495.43 1,495.28 1,495.43 470.0K
16:44 1,495.51 1,495.58 1,495.43 1,495.58 59.6K
16:45 1,495.66 1,495.97 1,495.66 1,495.97 217.7K
16:46 1,495.97 1,496.40 1,495.44 1,496.40 11,925.3K
16:47 1,496.40 1,497.52 1,496.40 1,497.52 2,005.5K
16:48 1,497.60 1,497.60 1,496.56 1,496.56 4,760.0K
16:49 1,496.63 1,497.56 1,496.63 1,497.10 151.1K
16:50 1,497.03 1,497.10 1,497.03 1,497.03 258.7K
16:51 1,496.51 1,497.19 1,496.51 1,496.67 1,816.5K
16:52 1,496.67 1,497.04 1,496.67 1,497.04 257.6K
16:53 1,497.34 1,497.34 1,496.89 1,497.04 240.4K
16:54 1,496.96 1,497.11 1,496.59 1,496.59 9,662.7K
16:55 1,497.11 1,497.11 1,496.80 1,496.80 1,560.6K
16:56 1,496.73 1,496.89 1,496.59 1,496.82 691.0K
16:57 1,496.82 1,496.82 1,496.65 1,496.80 59.8K
16:58 1,497.11 1,497.11 1,496.22 1,496.22 6,128.8K
16:59 1,496.22 1,496.52 1,496.22 1,496.52 44.9K
17:00 1,496.37 1,496.37 1,495.48 1,495.48 6,178.3K
17:01 1,495.18 1,495.47 1,494.87 1,494.87 1,052.6K
17:02 1,494.73 1,495.02 1,494.73 1,495.02 2,442.2K
17:03 1,495.17 1,495.56 1,495.17 1,495.56 198.6K
17:04 1,494.89 1,497.03 1,494.89 1,497.03 503.9K
17:05 1,497.10 1,497.99 1,497.10 1,497.99 268.3K
17:06 1,497.99 1,497.99 1,497.69 1,497.69 1,701.3K
17:07 1,497.69 1,497.84 1,497.69 1,497.84 741.8K
17:08 1,497.63 1,497.63 1,497.10 1,497.10 2,658.7K
17:09 1,497.48 1,497.48 1,497.25 1,497.40 6,634.4K
17:10 1,497.40 1,497.76 1,497.17 1,497.76 2,239.9K
17:11 1,497.99 1,498.59 1,497.99 1,498.59 1,189.4K
17:12 1,498.22 1,498.59 1,498.15 1,498.45 831.8K
17:13 1,498.30 1,498.67 1,498.30 1,498.43 32.0K
17:14 1,498.43 1,498.67 1,498.36 1,498.67 202.2K
17:15 1,498.67 1,498.96 1,498.67 1,498.96 317.1K
17:16 1,498.81 1,499.03 1,498.66 1,498.66 580.3K
17:17 1,498.14 1,498.36 1,498.00 1,498.00 110.3K
17:18 1,498.00 1,498.30 1,498.00 1,498.00 369.5K
17:19 1,497.77 1,497.99 1,497.77 1,497.84 1,059.4K
17:20 1,498.21 1,498.21 1,497.47 1,497.47 4,410.0K
17:21 1,497.62 1,497.92 1,497.62 1,497.92 287.4K
17:22 1,497.92 1,498.22 1,497.92 1,498.22 1,298.2K
17:23 1,498.29 1,498.60 1,498.29 1,498.60 213.9K
17:24 1,498.60 1,498.60 1,497.85 1,498.37 754.1K
17:25 1,498.37 1,498.37 1,498.00 1,498.00 800.3K
17:26 1,498.30 1,498.30 1,498.07 1,498.07 2,244.1K
17:27 1,498.22 1,498.22 1,498.15 1,498.22 172.8K
17:28 1,498.67 1,498.67 1,497.32 1,497.32 4,206.7K
17:29 1,497.69 1,497.92 1,497.69 1,497.92 663.8K
17:30 1,497.54 1,497.54 1,493.38 1,493.90 14,422.7K
17:31 1,493.67 1,494.04 1,493.52 1,493.52 3,948.8K
17:32 1,493.51 1,494.25 1,493.51 1,494.25 877.4K
17:33 1,494.25 1,494.25 1,494.10 1,494.18 890.9K
17:34 1,493.88 1,494.03 1,493.58 1,493.87 2,510.0K
17:35 1,493.73 1,493.80 1,493.73 1,493.73 1,731.7K
17:36 1,493.89 1,494.48 1,493.89 1,494.48 205.4K
17:37 1,494.18 1,494.48 1,494.11 1,494.11 525.1K
17:38 1,494.48 1,494.56 1,494.18 1,494.56 64.7K
17:39 1,494.71 1,494.71 1,494.41 1,494.41 109.7K
17:40 1,494.56 1,494.56 1,494.25 1,494.40 212.2K
17:41 1,494.33 1,494.86 1,494.33 1,494.86 324.5K
17:42 1,494.86 1,494.86 1,494.04 1,494.04 453.7K
17:43 1,493.89 1,493.89 1,493.67 1,493.82 3,179.4K
17:44 1,493.67 1,493.67 1,492.31 1,492.31 2,071.9K
17:45 1,492.53 1,493.06 1,492.46 1,492.77 2,224.6K
17:46 1,493.06 1,493.29 1,493.06 1,493.29 481.9K
17:47 1,493.73 1,493.96 1,493.66 1,493.96 502.2K
17:48 1,493.96 1,494.03 1,493.87 1,493.87 572.5K
17:49 1,493.87 1,493.95 1,493.87 1,493.95 70.8K
17:50 1,494.03 1,494.18 1,493.66 1,494.18 742.5K
17:51 1,494.18 1,494.25 1,494.03 1,494.25 85.6K
17:52 1,493.95 1,493.95 1,493.88 1,493.88 139.9K
17:53 1,493.88 1,494.10 1,493.80 1,494.02 101.5K
17:54 1,493.80 1,493.80 1,493.51 1,493.51 698.2K
17:55 1,493.66 1,493.88 1,493.58 1,493.88 778.5K
17:56 1,494.03 1,494.64 1,494.03 1,494.42 451.6K
17:57 1,494.42 1,494.42 1,493.89 1,493.89 73.4K
17:58 1,491.72 1,492.09 1,491.50 1,492.09 2,308.7K
17:59 1,492.25 1,492.98 1,492.25 1,492.98 2,553.5K
18:00 1,492.98 1,494.24 1,492.98 1,494.24 993.0K
18:01 1,494.24 1,494.24 1,493.95 1,493.95 439.6K
18:02 1,494.25 1,494.47 1,494.25 1,494.33 588.2K
18:03 1,494.47 1,494.85 1,494.19 1,494.19 1,785.5K
18:04 1,494.41 1,494.86 1,494.34 1,494.42 2,187.3K
18:05 1,494.35 1,494.57 1,494.35 1,494.57 350.7K
18:06 1,494.57 1,494.94 1,494.57 1,494.86 147.7K
18:07 1,494.94 1,495.38 1,494.94 1,495.38 84.5K
18:08 1,495.23 1,495.23 1,495.16 1,495.23 101.0K
18:09 1,495.23 1,495.23 1,494.86 1,494.94 45.0K
18:10 1,494.94 1,495.10 1,494.94 1,495.10 100.2K
18:11 1,494.95 1,495.03 1,494.80 1,494.80 208.4K
18:12 1,495.32 1,495.32 1,495.25 1,495.32 340.1K
18:13 1,495.32 1,495.32 1,493.75 1,493.75 1,052.8K
18:14 1,493.83 1,494.28 1,493.83 1,494.28 182.0K
18:15 1,494.28 1,494.35 1,494.28 1,494.35 217.0K
18:16 1,494.50 1,494.50 1,494.05 1,494.05 396.3K
18:17 1,493.83 1,493.83 1,493.46 1,493.46 796.0K
18:18 1,493.46 1,493.61 1,493.39 1,493.61 464.6K
18:19 1,493.46 1,493.61 1,493.30 1,493.30 521.2K
18:20 1,492.92 1,493.46 1,492.92 1,493.38 1,046.4K
18:21 1,493.38 1,493.54 1,493.23 1,493.54 1,061.0K
18:22 1,494.13 1,494.43 1,493.69 1,494.43 4,899.2K
18:23 1,494.28 1,494.28 1,493.53 1,493.53 1,003.6K
18:24 1,493.61 1,493.99 1,493.61 1,493.90 386.2K
18:25 1,493.90 1,494.19 1,493.90 1,494.19 139.0K
18:26 1,494.12 1,494.19 1,494.12 1,494.19 669.6K
18:27 1,494.19 1,494.42 1,493.97 1,494.42 354.9K
18:28 1,494.57 1,494.57 1,494.34 1,494.42 94.6K
18:29 1,494.57 1,495.23 1,494.57 1,494.94 124.9K
18:30 1,494.64 1,495.46 1,494.64 1,495.45 160.3K
18:31 1,495.38 1,495.60 1,495.01 1,495.60 349.1K
18:32 1,495.60 1,495.98 1,495.60 1,495.98 638.3K
18:33 1,495.90 1,495.90 1,495.45 1,495.54 264.1K
18:34 1,496.06 1,496.22 1,495.91 1,496.22 2,647.0K
18:35 1,495.62 1,495.70 1,495.62 1,495.70 1,340.5K
18:36 1,495.18 1,495.70 1,495.18 1,495.40 334.6K
18:37 1,495.24 1,495.24 1,495.24 1,495.24 16.8K
18:38 1,495.40 1,496.40 1,495.40 1,496.23 1,821.9K
18:39 1,496.38 1,496.38 1,495.20 1,495.20 3,077.2K
18:40 1,494.50 1,494.50 1,494.50 1,494.50 113.0K
18:51 1,495.61 1,495.61 1,495.61 1,495.61 340.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음