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 1,465.19 1,466.62 1,465.19 1,466.62 4,449.1K
09:51 1,467.52 1,468.64 1,467.52 1,468.58 3,220.6K
09:52 1,468.65 1,469.03 1,468.65 1,469.03 522.6K
09:53 1,468.44 1,468.66 1,468.21 1,468.66 114.4K
09:54 1,468.06 1,468.06 1,467.60 1,467.60 310.1K
09:55 1,467.38 1,467.53 1,466.78 1,467.53 774.5K
09:56 1,467.53 1,467.60 1,467.23 1,467.23 254.2K
09:57 1,467.08 1,467.08 1,466.93 1,467.08 181.9K
09:58 1,467.23 1,467.75 1,467.23 1,467.75 657.6K
09:59 1,467.38 1,467.38 1,467.24 1,467.38 689.3K
10:00 1,467.01 1,467.01 1,463.70 1,464.45 1,310.0K
10:01 1,463.08 1,463.08 1,461.80 1,461.80 2,185.8K
10:02 1,461.28 1,461.36 1,461.13 1,461.13 2,464.0K
10:03 1,460.46 1,462.62 1,459.02 1,461.49 4,650.4K
10:04 1,460.29 1,460.29 1,459.12 1,459.63 17,034.1K
10:05 1,461.65 1,462.49 1,461.65 1,462.49 6,418.0K
10:06 1,462.27 1,463.38 1,462.27 1,463.38 1,370.5K
10:07 1,463.53 1,464.04 1,462.33 1,462.33 3,222.4K
10:08 1,462.48 1,463.75 1,462.48 1,463.60 1,458.6K
10:09 1,462.94 1,463.08 1,462.38 1,462.38 716.2K
10:10 1,462.16 1,462.83 1,462.08 1,462.83 809.1K
10:11 1,462.37 1,464.32 1,461.78 1,464.32 1,757.7K
10:12 1,465.07 1,465.81 1,465.07 1,465.81 921.8K
10:13 1,465.89 1,465.89 1,464.30 1,464.30 662.9K
10:14 1,464.22 1,465.12 1,464.22 1,465.12 265.6K
10:15 1,467.81 1,467.81 1,466.99 1,467.51 1,795.8K
10:16 1,467.51 1,467.51 1,466.62 1,466.62 723.7K
10:17 1,466.70 1,466.77 1,466.47 1,466.77 888.0K
10:18 1,466.69 1,466.91 1,466.54 1,466.91 119.0K
10:19 1,467.13 1,468.25 1,465.90 1,465.91 2,380.7K
10:20 1,465.83 1,465.83 1,465.61 1,465.61 869.3K
10:21 1,468.01 1,468.01 1,467.34 1,467.34 1,018.2K
10:22 1,467.79 1,468.38 1,467.42 1,468.38 2,722.8K
10:23 1,468.38 1,468.38 1,467.63 1,467.63 1,034.3K
10:24 1,467.04 1,467.34 1,467.04 1,467.27 248.8K
10:25 1,468.38 1,468.38 1,465.10 1,465.10 674.2K
10:26 1,465.24 1,465.39 1,465.10 1,465.10 500.9K
10:27 1,464.87 1,464.87 1,463.89 1,463.89 1,328.3K
10:28 1,464.56 1,466.65 1,464.56 1,466.65 342.4K
10:29 1,466.14 1,468.12 1,466.14 1,468.12 558.7K
10:30 1,467.60 1,468.05 1,467.46 1,468.05 4,098.7K
10:31 1,468.20 1,468.20 1,467.97 1,467.97 861.5K
10:32 1,468.05 1,469.01 1,468.05 1,469.01 1,692.7K
10:33 1,469.39 1,471.04 1,469.39 1,471.04 1,466.0K
10:34 1,471.41 1,471.41 1,470.89 1,471.05 1,334.8K
10:35 1,470.68 1,470.68 1,470.51 1,470.51 888.4K
10:36 1,470.44 1,470.45 1,470.29 1,470.45 320.8K
10:37 1,470.97 1,470.97 1,469.78 1,470.30 1,457.1K
10:38 1,469.99 1,470.53 1,469.99 1,470.53 273.1K
10:39 1,470.23 1,470.23 1,469.84 1,470.01 123.5K
10:40 1,471.04 1,471.26 1,471.03 1,471.05 620.4K
10:41 1,470.16 1,470.61 1,470.15 1,470.61 274.6K
10:42 1,470.53 1,472.23 1,470.53 1,472.23 821.7K
10:43 1,472.46 1,472.76 1,472.46 1,472.76 974.6K
10:44 1,472.91 1,473.07 1,472.32 1,472.32 374.9K
10:45 1,473.00 1,473.00 1,472.40 1,472.40 288.9K
10:46 1,471.64 1,471.64 1,471.49 1,471.57 1,806.7K
10:47 1,471.57 1,472.33 1,471.29 1,471.29 1,542.9K
10:48 1,471.59 1,471.59 1,470.97 1,470.97 6,837.4K
10:49 1,470.59 1,470.66 1,470.36 1,470.36 1,071.1K
10:50 1,470.35 1,470.35 1,470.20 1,470.20 1,399.2K
10:51 1,470.28 1,470.28 1,470.05 1,470.05 2,195.5K
10:52 1,470.06 1,470.06 1,469.67 1,469.97 598.3K
10:53 1,469.52 1,470.41 1,469.52 1,470.41 84.1K
10:54 1,470.19 1,471.35 1,470.13 1,471.35 86.2K
10:55 1,470.89 1,471.35 1,470.89 1,471.35 124.2K
10:56 1,471.20 1,471.20 1,470.82 1,471.12 404.6K
10:57 1,470.90 1,472.61 1,470.90 1,472.54 1,969.6K
10:58 1,472.54 1,472.92 1,472.54 1,472.68 306.7K
10:59 1,472.99 1,475.15 1,472.99 1,475.15 2,123.4K
11:00 1,476.28 1,476.28 1,475.54 1,475.54 5,866.5K
11:01 1,475.54 1,475.91 1,475.54 1,475.61 2,188.5K
11:02 1,476.20 1,477.72 1,476.20 1,477.72 19,070.0K
11:03 1,477.72 1,480.02 1,477.72 1,479.71 5,641.5K
11:04 1,479.86 1,480.91 1,479.43 1,479.43 5,467.2K
11:05 1,478.61 1,478.68 1,478.46 1,478.68 917.4K
11:06 1,478.68 1,478.68 1,478.23 1,478.38 473.8K
11:07 1,478.53 1,478.53 1,478.38 1,478.53 227.0K
11:08 1,478.83 1,478.83 1,478.45 1,478.45 217.8K
11:09 1,479.43 1,479.65 1,479.21 1,479.65 2,148.8K
11:10 1,479.35 1,479.50 1,479.21 1,479.21 254.8K
11:11 1,479.20 1,479.80 1,478.97 1,478.97 2,876.8K
11:12 1,478.97 1,478.99 1,478.61 1,478.61 2,776.1K
11:13 1,478.46 1,478.46 1,478.46 1,478.46 414.4K
11:14 1,478.61 1,478.61 1,478.15 1,478.15 530.1K
11:15 1,478.23 1,478.39 1,478.23 1,478.23 711.8K
11:16 1,478.23 1,479.34 1,478.23 1,479.34 712.1K
11:17 1,479.27 1,480.93 1,479.27 1,480.93 2,196.3K
11:18 1,481.31 1,482.42 1,481.31 1,482.42 1,151.8K
11:19 1,481.83 1,482.72 1,481.83 1,482.72 5,103.9K
11:20 1,483.03 1,483.03 1,481.09 1,481.09 1,643.1K
11:21 1,480.72 1,480.72 1,480.20 1,480.20 870.6K
11:22 1,480.06 1,481.25 1,480.06 1,481.25 3,684.7K
11:23 1,481.10 1,481.40 1,481.10 1,481.40 1,623.1K
11:24 1,481.23 1,481.68 1,481.23 1,481.68 1,135.5K
11:25 1,482.13 1,482.22 1,481.47 1,482.22 1,457.8K
11:26 1,482.73 1,483.18 1,482.59 1,482.66 1,660.4K
11:27 1,482.59 1,482.96 1,482.59 1,482.67 369.3K
11:28 1,482.96 1,482.96 1,482.30 1,482.52 2,464.9K
11:29 1,482.37 1,482.52 1,482.15 1,482.15 1,086.2K
11:30 1,481.85 1,481.85 1,480.94 1,480.94 1,787.3K
11:31 1,481.24 1,483.42 1,481.24 1,483.42 7,156.2K
11:32 1,483.72 1,484.98 1,483.72 1,484.98 4,109.3K
11:33 1,485.13 1,485.13 1,484.16 1,484.16 642.0K
11:34 1,484.01 1,484.47 1,483.88 1,484.47 2,179.1K
11:35 1,484.77 1,484.91 1,484.62 1,484.69 5,591.9K
11:36 1,484.25 1,484.48 1,483.65 1,483.65 3,292.0K
11:37 1,483.82 1,483.88 1,483.74 1,483.82 665.0K
11:38 1,483.96 1,485.75 1,483.96 1,485.75 4,454.4K
11:39 1,486.65 1,487.72 1,486.65 1,487.72 5,604.7K
11:40 1,487.64 1,487.64 1,487.05 1,487.27 1,920.5K
11:41 1,487.11 1,487.13 1,487.11 1,487.13 1,365.0K
11:42 1,487.13 1,487.56 1,487.13 1,487.35 11,526.9K
11:43 1,486.98 1,487.04 1,486.96 1,486.96 5,142.4K
11:44 1,486.81 1,486.81 1,486.66 1,486.81 7,355.7K
11:45 1,486.81 1,487.94 1,486.81 1,487.04 7,558.5K
11:46 1,486.98 1,487.57 1,486.98 1,487.57 1,086.8K
11:47 1,487.80 1,487.80 1,486.59 1,486.59 4,966.9K
11:48 1,486.45 1,486.52 1,486.29 1,486.29 445.7K
11:49 1,486.00 1,486.22 1,486.00 1,486.22 849.5K
11:50 1,486.22 1,486.23 1,485.85 1,485.92 394.7K
11:51 1,486.00 1,486.00 1,485.53 1,485.53 4,702.3K
11:52 1,485.69 1,485.84 1,485.69 1,485.84 6,472.5K
11:53 1,485.84 1,485.84 1,485.54 1,485.54 782.1K
11:54 1,485.25 1,486.37 1,485.25 1,486.37 6,928.4K
11:55 1,486.08 1,486.67 1,485.40 1,485.40 3,361.8K
11:56 1,485.48 1,485.63 1,485.48 1,485.63 2,751.1K
11:57 1,485.33 1,485.70 1,485.25 1,485.70 4,728.9K
11:58 1,485.92 1,486.29 1,485.92 1,486.29 1,794.7K
11:59 1,486.22 1,486.22 1,486.06 1,486.06 437.5K
12:00 1,486.06 1,488.24 1,486.06 1,488.24 6,598.4K
12:01 1,488.09 1,488.09 1,487.12 1,487.12 300.4K
12:02 1,486.76 1,487.27 1,486.61 1,487.27 942.7K
12:03 1,487.27 1,487.42 1,487.27 1,487.42 12.4K
12:04 1,487.12 1,487.19 1,487.05 1,487.05 869.9K
12:05 1,487.05 1,487.42 1,487.05 1,487.42 92.8K
12:06 1,487.42 1,487.42 1,487.12 1,487.12 261.8K
12:07 1,486.97 1,487.05 1,486.97 1,486.97 870.9K
12:08 1,486.90 1,487.20 1,486.90 1,487.20 264.6K
12:09 1,487.12 1,489.67 1,487.12 1,489.67 5,457.4K
12:10 1,489.67 1,489.67 1,489.22 1,489.22 792.5K
12:11 1,489.60 1,489.60 1,487.74 1,487.74 4,902.6K
12:12 1,487.82 1,488.78 1,487.73 1,488.78 2,713.1K
12:13 1,487.51 1,488.03 1,487.51 1,488.03 1,206.5K
12:14 1,486.92 1,490.14 1,486.92 1,490.06 11,374.6K
12:15 1,489.62 1,490.06 1,489.62 1,489.91 778.3K
12:16 1,489.91 1,490.06 1,489.69 1,490.05 812.2K
12:17 1,489.98 1,490.66 1,489.39 1,490.66 8,141.7K
12:18 1,491.34 1,492.71 1,491.34 1,492.25 14,147.9K
12:19 1,491.05 1,493.08 1,491.05 1,493.08 6,919.8K
12:20 1,493.44 1,493.74 1,493.44 1,493.74 950.9K
12:21 1,493.74 1,493.74 1,493.07 1,493.23 2,679.3K
12:22 1,492.85 1,493.00 1,489.39 1,489.39 11,056.9K
12:23 1,489.47 1,489.47 1,489.02 1,489.31 4,762.0K
12:24 1,489.30 1,489.30 1,489.07 1,489.07 1,498.3K
12:25 1,488.63 1,488.63 1,488.32 1,488.32 2,378.0K
12:26 1,488.10 1,488.25 1,487.80 1,488.25 643.5K
12:27 1,487.80 1,487.80 1,486.99 1,486.99 501.2K
12:28 1,486.99 1,486.99 1,486.25 1,486.25 1,021.9K
12:29 1,486.25 1,486.47 1,486.25 1,486.25 364.2K
12:30 1,486.25 1,486.63 1,486.12 1,486.12 1,585.8K
12:31 1,486.04 1,487.30 1,486.04 1,487.30 2,636.8K
12:32 1,487.30 1,487.30 1,486.91 1,486.91 320.9K
12:33 1,486.99 1,487.13 1,486.99 1,487.13 42.3K
12:34 1,487.13 1,487.23 1,487.13 1,487.15 725.8K
12:35 1,487.07 1,487.38 1,487.07 1,487.38 275.4K
12:36 1,487.23 1,487.30 1,486.93 1,486.93 381.9K
12:37 1,486.78 1,487.32 1,486.56 1,487.32 413.2K
12:38 1,487.17 1,487.63 1,487.17 1,487.18 157.9K
12:39 1,487.18 1,487.39 1,486.88 1,487.39 586.2K
12:40 1,487.02 1,487.24 1,487.02 1,487.24 660.4K
12:41 1,486.28 1,487.32 1,486.28 1,487.32 2,636.6K
12:42 1,487.55 1,487.55 1,487.18 1,487.25 21.8K
12:43 1,487.25 1,487.33 1,487.25 1,487.33 498.5K
12:44 1,487.33 1,488.08 1,487.25 1,488.08 1,314.0K
12:45 1,487.92 1,488.22 1,487.62 1,487.62 1,080.6K
12:46 1,487.78 1,487.78 1,487.47 1,487.47 135.6K
12:47 1,487.47 1,487.47 1,486.88 1,486.88 897.2K
12:48 1,486.88 1,486.88 1,486.14 1,486.14 1,344.3K
12:49 1,486.14 1,486.14 1,485.92 1,485.99 360.5K
12:50 1,485.69 1,486.14 1,485.69 1,486.06 595.0K
12:51 1,485.99 1,485.99 1,485.84 1,485.84 1,069.0K
12:52 1,485.92 1,486.73 1,485.92 1,486.73 871.2K
12:53 1,487.03 1,487.03 1,486.20 1,486.20 1,188.9K
12:54 1,486.65 1,486.65 1,485.46 1,485.46 1,791.6K
12:55 1,485.54 1,485.93 1,485.54 1,485.69 346.7K
12:56 1,485.69 1,485.69 1,483.54 1,483.54 4,283.9K
12:57 1,482.71 1,482.71 1,481.96 1,481.96 2,943.5K
12:58 1,482.11 1,482.93 1,482.11 1,482.48 1,680.2K
12:59 1,482.41 1,483.00 1,482.41 1,482.93 48.9K
13:00 1,482.78 1,483.90 1,482.78 1,483.76 1,373.3K
13:01 1,483.76 1,484.05 1,483.76 1,484.05 1,990.4K
13:02 1,483.24 1,483.24 1,482.64 1,482.64 843.6K
13:03 1,482.34 1,482.48 1,482.03 1,482.48 1,131.8K
13:04 1,481.51 1,481.73 1,481.43 1,481.58 1,810.9K
13:05 1,481.29 1,481.96 1,481.29 1,481.81 543.1K
13:06 1,481.81 1,481.89 1,481.29 1,481.44 2,038.9K
13:07 1,481.14 1,481.14 1,480.68 1,480.90 1,005.8K
13:08 1,481.58 1,482.80 1,481.58 1,482.80 394.0K
13:09 1,482.35 1,483.32 1,482.35 1,483.24 214.1K
13:10 1,483.16 1,483.47 1,482.66 1,482.66 10,845.2K
13:11 1,482.96 1,483.10 1,482.81 1,483.10 981.9K
13:12 1,482.94 1,483.33 1,482.94 1,483.10 153.9K
13:13 1,483.10 1,483.48 1,483.10 1,483.18 32.4K
13:14 1,482.88 1,483.33 1,482.44 1,482.44 264.2K
13:15 1,482.05 1,482.21 1,482.05 1,482.21 351.9K
13:16 1,482.05 1,482.20 1,482.05 1,482.20 101.1K
13:17 1,482.20 1,483.24 1,482.20 1,483.24 103.7K
13:18 1,483.24 1,483.61 1,482.57 1,482.57 990.1K
13:19 1,482.42 1,482.42 1,482.12 1,482.41 162.6K
13:20 1,483.38 1,483.38 1,482.94 1,483.09 1,455.8K
13:21 1,483.09 1,483.09 1,482.64 1,482.86 2,139.2K
13:22 1,482.63 1,482.77 1,481.88 1,482.77 1,658.6K
13:23 1,482.18 1,482.62 1,482.11 1,482.11 1,142.3K
13:24 1,481.87 1,481.87 1,481.35 1,481.44 4,216.7K
13:25 1,481.59 1,482.71 1,481.59 1,482.71 6,672.7K
13:26 1,482.64 1,482.78 1,482.41 1,482.41 63.3K
13:27 1,482.41 1,482.77 1,482.41 1,482.77 1,367.4K
13:28 1,482.33 1,482.63 1,482.33 1,482.48 904.3K
13:29 1,482.56 1,482.99 1,482.56 1,482.99 579.2K
13:30 1,482.99 1,483.30 1,482.99 1,483.30 142.9K
13:31 1,483.38 1,483.53 1,483.38 1,483.53 181.9K
13:32 1,483.53 1,483.53 1,483.53 1,483.53 0.0K
13:33 1,483.45 1,483.45 1,482.78 1,482.84 1,275.7K
13:34 1,482.54 1,482.54 1,482.54 1,482.54 3,336.5K
13:35 1,482.54 1,482.69 1,482.32 1,482.69 477.3K
13:36 1,482.69 1,482.69 1,482.39 1,482.62 2,231.3K
13:37 1,482.62 1,483.07 1,482.62 1,482.84 681.9K
13:38 1,482.70 1,482.99 1,482.70 1,482.85 1,850.0K
13:39 1,482.92 1,483.45 1,482.92 1,483.45 2,483.5K
13:40 1,483.30 1,483.74 1,483.30 1,483.74 355.5K
13:41 1,484.12 1,484.12 1,483.82 1,483.82 792.2K
13:42 1,484.34 1,484.85 1,484.34 1,484.85 809.4K
13:43 1,485.09 1,485.46 1,485.09 1,485.46 723.9K
13:44 1,485.46 1,485.46 1,485.46 1,485.46 336.4K
13:45 1,485.46 1,485.77 1,485.46 1,485.77 308.9K
13:46 1,485.77 1,485.77 1,485.47 1,485.47 2.5K
13:47 1,485.40 1,485.40 1,485.10 1,485.32 462.4K
13:48 1,484.94 1,485.24 1,484.94 1,484.94 219.9K
13:49 1,485.02 1,485.10 1,485.02 1,485.10 202.4K
13:50 1,485.25 1,485.25 1,484.13 1,484.13 1,268.2K
13:51 1,484.13 1,484.58 1,484.13 1,484.58 229.6K
13:52 1,484.58 1,484.88 1,484.58 1,484.73 37.9K
13:53 1,484.65 1,485.03 1,484.58 1,485.03 423.4K
13:54 1,484.73 1,484.73 1,484.73 1,484.73 238.9K
13:55 1,484.66 1,485.55 1,484.66 1,485.55 1,824.3K
13:56 1,485.31 1,485.31 1,484.42 1,484.42 681.3K
13:57 1,484.42 1,484.94 1,484.42 1,484.64 325.9K
13:58 1,484.64 1,484.64 1,484.11 1,484.11 409.0K
13:59 1,484.19 1,484.48 1,484.04 1,484.04 1,259.5K
14:00 1,484.11 1,484.48 1,484.11 1,484.48 17.7K
14:01 1,484.48 1,484.48 1,484.11 1,484.11 889.7K
14:02 1,482.19 1,482.55 1,481.66 1,482.41 10,753.9K
14:03 1,482.41 1,482.76 1,482.26 1,482.76 165.8K
14:04 1,482.54 1,482.54 1,482.39 1,482.39 28.7K
14:05 1,482.39 1,482.41 1,482.17 1,482.41 349.9K
14:06 1,482.93 1,482.93 1,482.33 1,482.33 3,423.8K
14:07 1,482.78 1,483.15 1,482.78 1,483.08 127.9K
14:08 1,482.85 1,483.52 1,482.85 1,483.52 539.3K
14:09 1,483.44 1,483.52 1,483.44 1,483.52 159.8K
14:10 1,483.74 1,483.82 1,483.59 1,483.59 27.6K
14:11 1,483.60 1,483.60 1,483.00 1,483.22 402.9K
14:12 1,483.14 1,483.82 1,483.14 1,483.82 168.0K
14:13 1,483.67 1,483.97 1,483.67 1,483.97 41.9K
14:14 1,483.97 1,483.97 1,483.67 1,483.67 1,437.6K
14:15 1,483.67 1,484.19 1,483.67 1,483.81 615.5K
14:16 1,483.59 1,483.59 1,482.99 1,482.99 445.7K
14:17 1,483.14 1,483.20 1,483.05 1,483.20 843.7K
14:18 1,483.28 1,485.60 1,483.28 1,485.60 7,676.8K
14:19 1,485.91 1,485.91 1,484.69 1,484.69 1,321.7K
14:20 1,484.47 1,484.78 1,484.47 1,484.70 1,037.1K
14:21 1,484.70 1,484.70 1,483.96 1,484.18 1,690.8K
14:22 1,484.03 1,484.03 1,483.43 1,483.43 2,180.1K
14:23 1,483.28 1,483.58 1,483.04 1,483.04 305.9K
14:24 1,483.56 1,483.78 1,483.34 1,483.58 936.3K
14:25 1,483.51 1,483.51 1,483.21 1,483.21 334.7K
14:26 1,483.51 1,483.51 1,482.54 1,482.54 769.7K
14:27 1,482.47 1,483.21 1,482.47 1,483.21 167.8K
14:28 1,482.91 1,482.91 1,482.62 1,482.62 1,034.7K
14:29 1,482.77 1,483.14 1,482.69 1,483.14 516.4K
14:30 1,483.66 1,484.92 1,483.66 1,484.70 2,714.0K
14:31 1,484.55 1,484.99 1,484.55 1,484.55 869.2K
14:32 1,484.93 1,485.15 1,484.70 1,484.70 245.2K
14:33 1,484.19 1,484.26 1,484.11 1,484.26 762.4K
14:34 1,484.41 1,484.41 1,484.26 1,484.26 64.5K
14:35 1,484.56 1,484.56 1,484.56 1,484.56 178.7K
14:36 1,484.41 1,484.55 1,484.41 1,484.41 1,903.4K
14:37 1,484.41 1,484.56 1,484.26 1,484.56 46.4K
14:38 1,484.41 1,485.00 1,484.41 1,485.00 228.3K
14:39 1,484.63 1,484.70 1,484.62 1,484.70 254.9K
14:40 1,484.40 1,485.07 1,484.40 1,485.07 426.9K
14:41 1,485.07 1,485.45 1,484.93 1,485.45 474.7K
14:42 1,485.45 1,485.45 1,484.84 1,485.00 313.6K
14:43 1,484.91 1,484.99 1,484.91 1,484.99 68.5K
14:44 1,485.36 1,485.44 1,484.99 1,484.99 273.7K
14:45 1,485.29 1,485.44 1,485.29 1,485.44 145.2K
14:46 1,485.44 1,485.81 1,485.44 1,485.81 1,750.9K
14:47 1,486.48 1,486.48 1,486.04 1,486.41 1,604.5K
14:48 1,486.11 1,487.08 1,486.11 1,487.08 2,920.0K
14:49 1,487.23 1,487.23 1,486.92 1,486.92 2,451.7K
14:50 1,487.68 1,487.68 1,487.23 1,487.23 2,788.6K
14:51 1,487.38 1,487.38 1,486.64 1,486.64 3,804.4K
14:52 1,486.94 1,486.94 1,486.94 1,486.94 279.2K
14:53 1,486.85 1,486.85 1,486.85 1,486.85 83.8K
14:54 1,486.78 1,486.78 1,486.34 1,486.73 2,932.5K
14:55 1,486.88 1,486.88 1,486.80 1,486.80 1,418.8K
14:56 1,486.64 1,487.38 1,486.64 1,487.38 1,301.0K
14:57 1,487.53 1,487.69 1,487.53 1,487.69 1,091.7K
14:58 1,487.84 1,488.43 1,487.84 1,488.28 22,503.6K
14:59 1,488.58 1,488.87 1,488.58 1,488.87 1,123.4K
15:00 1,488.87 1,489.32 1,488.73 1,489.32 6,496.7K
15:01 1,489.61 1,489.61 1,489.17 1,489.17 3,776.1K
15:02 1,489.17 1,489.47 1,489.17 1,489.30 1,571.4K
15:03 1,489.30 1,489.30 1,489.23 1,489.23 451.8K
15:04 1,489.30 1,489.93 1,489.08 1,489.93 291.3K
15:05 1,489.94 1,489.94 1,489.94 1,489.94 1,845.0K
15:06 1,490.09 1,490.09 1,489.57 1,489.86 1,207.2K
15:07 1,490.47 1,490.47 1,489.88 1,490.47 3,615.8K
15:08 1,490.47 1,490.47 1,490.24 1,490.24 523.7K
15:09 1,493.05 1,493.05 1,492.31 1,492.56 36,085.5K
15:10 1,492.79 1,492.94 1,492.79 1,492.94 849.8K
15:11 1,492.94 1,493.38 1,492.94 1,493.38 82.5K
15:12 1,493.38 1,495.00 1,493.38 1,495.00 775.5K
15:13 1,495.00 1,495.00 1,494.55 1,494.63 568.6K
15:14 1,494.92 1,494.92 1,494.92 1,494.92 69.8K
15:15 1,494.85 1,494.92 1,494.70 1,494.92 427.0K
15:16 1,494.00 1,494.30 1,493.93 1,493.93 249.3K
15:17 1,494.30 1,494.53 1,494.30 1,494.53 1,170.0K
15:18 1,494.82 1,494.82 1,494.82 1,494.82 1,271.4K
15:19 1,494.82 1,494.82 1,493.79 1,493.79 688.8K
15:20 1,494.00 1,494.00 1,493.49 1,493.49 916.3K
15:21 1,493.48 1,493.63 1,493.41 1,493.63 919.9K
15:22 1,493.41 1,493.41 1,493.04 1,493.10 566.6K
15:23 1,493.10 1,493.33 1,492.88 1,493.18 339.0K
15:24 1,493.40 1,493.58 1,493.24 1,493.58 1,269.9K
15:25 1,493.50 1,493.50 1,493.43 1,493.43 298.7K
15:26 1,493.28 1,493.28 1,492.83 1,492.83 658.2K
15:27 1,492.75 1,492.75 1,491.04 1,491.04 151.5K
15:28 1,491.19 1,491.31 1,491.19 1,491.31 2,761.8K
15:29 1,491.46 1,491.46 1,490.86 1,490.86 407.9K
15:30 1,491.16 1,491.39 1,491.16 1,491.39 34.3K
15:31 1,491.60 1,491.98 1,491.38 1,491.98 345.5K
15:32 1,491.98 1,493.85 1,491.98 1,493.85 6,211.7K
15:33 1,494.16 1,494.75 1,494.16 1,494.67 6,252.8K
15:34 1,494.67 1,494.67 1,494.38 1,494.38 378.3K
15:35 1,494.38 1,495.27 1,494.23 1,495.27 3,452.4K
15:36 1,494.97 1,494.97 1,494.75 1,494.75 82.7K
15:37 1,494.00 1,494.15 1,494.00 1,494.15 84.5K
15:38 1,494.00 1,494.00 1,493.62 1,493.62 483.9K
15:39 1,493.62 1,493.77 1,493.62 1,493.77 105.7K
15:40 1,493.69 1,493.86 1,493.69 1,493.86 13.9K
15:41 1,493.86 1,493.86 1,491.99 1,491.99 3,039.5K
15:42 1,492.14 1,492.21 1,492.14 1,492.21 1,173.4K
15:43 1,492.21 1,492.96 1,492.21 1,492.73 490.4K
15:44 1,493.03 1,493.03 1,493.03 1,493.03 131.9K
15:45 1,493.18 1,493.18 1,493.02 1,493.02 91.8K
15:46 1,495.19 1,495.19 1,494.66 1,494.81 837.4K
15:47 1,495.11 1,495.87 1,495.11 1,495.64 1,642.4K
15:48 1,495.49 1,495.64 1,495.49 1,495.64 23.2K
15:49 1,496.23 1,496.38 1,496.23 1,496.38 4,629.2K
15:50 1,496.38 1,496.39 1,496.38 1,496.39 596.0K
15:51 1,496.39 1,496.39 1,495.70 1,495.70 912.5K
15:52 1,493.09 1,493.09 1,493.02 1,493.02 161.8K
15:53 1,492.42 1,493.10 1,492.42 1,493.10 378.4K
15:54 1,493.10 1,493.10 1,493.10 1,493.10 0.6K
15:55 1,493.10 1,493.61 1,493.10 1,493.61 846.6K
15:56 1,494.13 1,494.13 1,493.85 1,493.85 1,363.0K
15:57 1,493.85 1,493.85 1,493.55 1,493.55 4.0K
15:58 1,493.55 1,493.92 1,493.40 1,493.92 158.6K
15:59 1,494.00 1,494.00 1,492.16 1,492.93 7,648.4K
16:00 1,491.89 1,491.89 1,488.45 1,488.45 7,394.4K
16:01 1,489.42 1,492.39 1,488.90 1,492.39 2,136.5K
16:02 1,492.39 1,493.74 1,492.39 1,493.74 1,916.7K
16:03 1,493.66 1,495.01 1,493.66 1,495.01 2,116.4K
16:04 1,495.68 1,496.05 1,495.68 1,495.98 7,273.3K
16:05 1,495.83 1,495.83 1,495.67 1,495.67 171.7K
16:06 1,495.67 1,495.67 1,495.29 1,495.29 484.7K
16:07 1,494.70 1,495.17 1,494.70 1,495.17 497.6K
16:08 1,495.24 1,496.70 1,495.07 1,496.55 141.4K
16:09 1,496.41 1,496.41 1,496.17 1,496.17 36.9K
16:10 1,496.17 1,496.69 1,496.09 1,496.69 3,045.3K
16:11 1,497.07 1,497.22 1,497.07 1,497.22 2,081.2K
16:12 1,497.37 1,497.37 1,497.30 1,497.30 572.5K
16:13 1,497.30 1,497.52 1,497.30 1,497.52 1,161.9K
16:14 1,497.52 1,497.52 1,496.55 1,496.55 1,160.2K
16:15 1,496.78 1,496.78 1,496.69 1,496.69 177.0K
16:16 1,496.69 1,496.86 1,496.56 1,496.86 52.0K
16:17 1,496.93 1,496.93 1,496.33 1,496.62 688.2K
16:18 1,496.54 1,496.54 1,496.25 1,496.38 421.5K
16:19 1,496.38 1,496.56 1,496.11 1,496.56 87.0K
16:20 1,496.40 1,496.56 1,496.40 1,496.56 223.0K
16:21 1,496.85 1,496.85 1,496.85 1,496.85 151.2K
16:22 1,496.77 1,496.92 1,496.70 1,496.70 314.7K
16:23 1,497.07 1,497.15 1,497.07 1,497.15 162.3K
16:24 1,496.92 1,497.15 1,496.18 1,496.18 400.9K
16:25 1,495.74 1,496.04 1,495.74 1,495.81 395.6K
16:26 1,495.81 1,495.95 1,495.65 1,495.95 119.1K
16:27 1,495.80 1,496.25 1,495.80 1,496.25 211.2K
16:28 1,496.18 1,496.18 1,495.95 1,495.95 102.8K
16:29 1,493.56 1,493.56 1,493.56 1,493.56 440.1K
16:30 1,492.74 1,492.97 1,492.15 1,492.15 4,735.0K
16:31 1,492.45 1,492.97 1,492.45 1,492.97 700.8K
16:32 1,492.97 1,493.27 1,492.16 1,492.16 2,901.3K
16:33 1,492.53 1,492.53 1,491.55 1,491.55 3,852.1K
16:34 1,491.55 1,491.78 1,491.11 1,491.11 682.0K
16:35 1,491.11 1,491.49 1,491.04 1,491.04 410.6K
16:36 1,491.19 1,491.86 1,491.19 1,491.86 44.6K
16:37 1,491.63 1,491.63 1,491.32 1,491.62 711.1K
16:38 1,490.88 1,491.47 1,489.85 1,489.85 424.9K
16:39 1,489.85 1,489.85 1,489.11 1,489.11 933.4K
16:40 1,489.11 1,490.82 1,489.04 1,490.82 3,050.9K
16:41 1,491.67 1,491.97 1,491.67 1,491.83 355.9K
16:42 1,492.27 1,492.55 1,492.26 1,492.26 863.4K
16:43 1,492.26 1,493.60 1,492.26 1,493.53 4,847.4K
16:44 1,493.53 1,493.53 1,492.79 1,493.23 134.2K
16:45 1,494.78 1,495.00 1,494.70 1,495.00 1,335.0K
16:46 1,495.00 1,495.15 1,494.70 1,494.70 2,081.6K
16:47 1,494.78 1,494.93 1,494.78 1,494.85 30.5K
16:48 1,494.78 1,494.78 1,494.16 1,494.16 1,084.5K
16:49 1,493.71 1,494.01 1,493.71 1,494.01 30.8K
16:50 1,494.01 1,494.69 1,494.01 1,494.55 717.9K
16:51 1,494.69 1,494.77 1,494.47 1,494.47 428.1K
16:52 1,494.47 1,494.77 1,494.47 1,494.77 3,054.6K
16:53 1,494.77 1,494.77 1,494.77 1,494.77 192.5K
16:54 1,495.14 1,495.36 1,495.14 1,495.36 2,834.8K
16:55 1,495.36 1,495.59 1,495.36 1,495.59 36.3K
16:56 1,495.44 1,495.44 1,495.28 1,495.28 350.8K
16:57 1,495.28 1,495.43 1,495.28 1,495.28 114.4K
16:58 1,495.21 1,495.35 1,494.91 1,495.07 73.8K
16:59 1,495.22 1,495.52 1,495.22 1,495.22 279.9K
17:00 1,495.44 1,495.44 1,495.28 1,495.28 217.5K
17:01 1,495.15 1,495.15 1,495.15 1,495.15 22.3K
17:02 1,495.00 1,495.06 1,495.00 1,495.06 42.0K
17:03 1,494.61 1,495.14 1,494.61 1,494.83 93.6K
17:04 1,494.54 1,494.61 1,494.32 1,494.32 348.3K
17:05 1,494.32 1,494.90 1,494.32 1,494.90 925.6K
17:06 1,494.90 1,494.90 1,494.90 1,494.90 251.4K
17:07 1,494.90 1,494.91 1,494.76 1,494.91 204.8K
17:08 1,494.91 1,494.91 1,494.02 1,494.02 348.4K
17:09 1,494.02 1,494.02 1,493.43 1,493.43 4,624.5K
17:10 1,493.43 1,493.43 1,493.28 1,493.35 2,433.7K
17:11 1,493.49 1,493.49 1,492.83 1,492.83 1,360.5K
17:12 1,493.04 1,493.04 1,492.67 1,492.67 317.4K
17:13 1,492.75 1,493.13 1,492.75 1,493.13 420.6K
17:14 1,493.13 1,493.27 1,493.13 1,493.27 2.1K
17:15 1,493.27 1,493.27 1,492.05 1,492.14 71.7K
17:16 1,492.14 1,492.36 1,492.06 1,492.06 1,027.1K
17:17 1,491.79 1,491.79 1,491.56 1,491.64 708.4K
17:18 1,491.71 1,491.71 1,491.42 1,491.71 188.4K
17:19 1,491.56 1,491.56 1,490.81 1,490.96 2,308.5K
17:20 1,490.66 1,490.66 1,490.06 1,490.06 172.4K
17:21 1,489.31 1,489.83 1,489.16 1,489.83 1,568.6K
17:22 1,489.83 1,489.83 1,489.46 1,489.46 256.4K
17:23 1,489.46 1,489.46 1,489.38 1,489.38 20.7K
17:24 1,489.45 1,489.75 1,489.45 1,489.75 114.5K
17:25 1,489.59 1,489.61 1,489.44 1,489.61 128.1K
17:26 1,489.31 1,489.53 1,488.04 1,488.04 2,266.9K
17:27 1,487.96 1,487.96 1,485.82 1,485.82 1,244.6K
17:28 1,485.52 1,485.59 1,485.14 1,485.14 1,065.6K
17:29 1,484.84 1,484.84 1,483.87 1,484.01 2,265.9K
17:30 1,484.23 1,485.20 1,484.23 1,485.20 1,478.3K
17:31 1,485.28 1,485.88 1,485.28 1,485.81 1,501.5K
17:32 1,485.51 1,485.81 1,485.51 1,485.81 616.5K
17:33 1,486.10 1,486.70 1,486.10 1,486.70 1,767.0K
17:34 1,486.78 1,487.41 1,486.78 1,487.31 551.8K
17:35 1,487.48 1,487.56 1,487.48 1,487.48 64.0K
17:36 1,487.26 1,488.07 1,487.26 1,487.93 2,476.4K
17:37 1,487.70 1,487.70 1,487.40 1,487.70 245.0K
17:38 1,487.62 1,487.62 1,487.55 1,487.55 42.2K
17:39 1,487.33 1,487.99 1,487.33 1,487.99 288.0K
17:40 1,488.07 1,488.07 1,487.77 1,487.77 531.5K
17:41 1,487.77 1,487.83 1,487.53 1,487.83 1,262.5K
17:42 1,487.83 1,487.92 1,487.68 1,487.68 408.6K
17:43 1,488.13 1,488.13 1,487.14 1,487.14 386.2K
17:44 1,487.14 1,487.29 1,487.14 1,487.29 6.3K
17:45 1,487.29 1,487.83 1,487.29 1,487.83 161.2K
17:46 1,487.90 1,488.06 1,487.68 1,488.06 3,185.4K
17:47 1,486.14 1,487.03 1,486.14 1,486.20 2,806.2K
17:48 1,486.72 1,487.09 1,486.72 1,487.09 328.0K
17:49 1,487.32 1,488.23 1,487.32 1,488.23 1,251.1K
17:50 1,488.15 1,488.60 1,488.15 1,488.60 3,238.0K
17:51 1,488.75 1,489.34 1,488.67 1,488.67 733.5K
17:52 1,488.52 1,488.52 1,487.93 1,488.52 1,231.5K
17:53 1,488.13 1,488.34 1,487.98 1,488.34 866.8K
17:54 1,490.12 1,490.28 1,489.67 1,490.28 1,936.4K
17:55 1,490.28 1,490.65 1,490.20 1,490.65 5.2K
17:56 1,490.51 1,490.51 1,490.36 1,490.51 144.9K
17:57 1,490.43 1,491.06 1,490.28 1,491.06 268.2K
17:58 1,490.76 1,490.83 1,490.31 1,490.83 463.7K
17:59 1,490.67 1,490.67 1,488.35 1,488.35 169.2K
18:00 1,488.35 1,490.13 1,487.98 1,490.13 232.1K
18:01 1,489.83 1,490.43 1,489.83 1,490.28 145.4K
18:02 1,489.98 1,490.13 1,489.89 1,489.89 113.0K
18:03 1,489.60 1,490.06 1,489.30 1,490.06 51.3K
18:04 1,489.61 1,490.06 1,489.54 1,490.06 50.5K
18:05 1,490.20 1,490.20 1,489.83 1,490.20 133.7K
18:06 1,490.20 1,490.20 1,490.20 1,490.20 96.3K
18:07 1,490.20 1,490.20 1,489.67 1,489.67 127.1K
18:08 1,489.67 1,489.67 1,489.14 1,489.14 265.4K
18:09 1,489.14 1,489.14 1,488.85 1,488.85 86.4K
18:10 1,488.77 1,488.77 1,488.41 1,488.41 186.7K
18:11 1,488.63 1,488.63 1,488.18 1,488.18 294.4K
18:12 1,488.18 1,488.26 1,487.96 1,487.96 255.8K
18:13 1,487.88 1,488.70 1,487.88 1,488.70 193.8K
18:14 1,488.70 1,488.70 1,488.62 1,488.62 14.5K
18:15 1,488.62 1,489.14 1,488.62 1,489.14 100.3K
18:16 1,489.00 1,489.14 1,488.77 1,488.85 277.9K
18:17 1,489.14 1,489.14 1,488.18 1,488.18 127.4K
18:18 1,488.18 1,488.18 1,487.81 1,487.89 29.5K
18:19 1,487.89 1,488.64 1,487.09 1,487.30 1,229.7K
18:20 1,487.24 1,487.24 1,486.34 1,486.94 3,435.9K
18:21 1,487.92 1,487.92 1,487.48 1,487.48 700.5K
18:22 1,487.70 1,488.98 1,487.57 1,488.98 4,975.8K
18:23 1,489.42 1,490.17 1,489.35 1,489.95 325.8K
18:24 1,489.95 1,489.95 1,488.98 1,488.98 2,014.9K
18:25 1,488.98 1,489.87 1,488.98 1,489.87 2,791.2K
18:26 1,489.72 1,489.72 1,489.72 1,489.72 1,900.6K
18:27 1,489.72 1,489.87 1,489.72 1,489.87 353.0K
18:28 1,489.72 1,489.72 1,489.65 1,489.65 265.0K
18:29 1,489.65 1,489.65 1,488.98 1,489.20 1,000.4K
18:30 1,488.46 1,488.76 1,488.16 1,488.16 713.1K
18:31 1,487.72 1,487.87 1,487.13 1,487.13 1,440.0K
18:32 1,487.13 1,487.13 1,486.83 1,486.98 656.5K
18:33 1,486.90 1,486.98 1,486.68 1,486.68 15,014.3K
18:34 1,486.98 1,487.28 1,486.76 1,486.76 2,408.6K
18:35 1,486.90 1,487.06 1,486.90 1,486.91 416.3K
18:36 1,486.91 1,487.06 1,486.76 1,487.06 290.8K
18:37 1,486.69 1,486.76 1,486.15 1,486.15 158.4K
18:38 1,486.15 1,486.37 1,486.07 1,486.37 143.1K
18:39 1,485.99 1,486.29 1,485.92 1,486.29 453.8K
18:40 1,486.29 1,486.29 1,486.29 1,486.29 0.0K
18:51 1,484.40 1,484.40 1,484.40 1,484.40 1,598.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음