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 1,485.40 1,485.40 1,484.81 1,484.81 576.0K
09:51 1,484.89 1,485.04 1,484.89 1,485.04 12.3K
09:52 1,485.04 1,485.63 1,485.04 1,485.63 5.4K
09:53 1,485.49 1,485.49 1,484.96 1,484.96 81.6K
09:54 1,485.26 1,485.85 1,485.26 1,485.85 62.8K
09:55 1,485.85 1,485.85 1,485.70 1,485.70 46.6K
09:56 1,485.41 1,485.85 1,485.40 1,485.40 9.6K
09:57 1,484.96 1,487.72 1,484.96 1,487.72 83.5K
09:58 1,487.42 1,487.87 1,487.42 1,487.87 106.4K
09:59 1,488.64 1,488.79 1,488.64 1,488.79 115.5K
10:00 1,488.50 1,488.79 1,488.50 1,488.79 23.1K
10:01 1,488.79 1,488.79 1,488.27 1,488.35 51.2K
10:02 1,488.27 1,488.27 1,488.27 1,488.27 23.5K
10:03 1,488.12 1,488.50 1,488.12 1,488.50 26.0K
10:04 1,488.80 1,488.80 1,488.28 1,488.28 128.7K
10:05 1,487.46 1,487.46 1,486.87 1,487.24 1,404.6K
10:06 1,487.30 1,487.46 1,486.87 1,486.87 95.7K
10:07 1,486.87 1,486.87 1,485.80 1,486.10 1,288.1K
10:08 1,485.95 1,486.10 1,485.80 1,485.80 126.0K
10:09 1,488.19 1,488.19 1,487.89 1,487.89 388.5K
10:10 1,487.89 1,488.34 1,487.89 1,488.34 268.5K
10:11 1,487.89 1,487.89 1,487.14 1,487.14 409.1K
10:12 1,486.54 1,486.54 1,485.59 1,486.18 2,879.5K
10:13 1,486.18 1,486.18 1,486.18 1,486.18 73.8K
10:14 1,486.18 1,486.48 1,486.11 1,486.48 160.1K
10:15 1,487.29 1,487.74 1,487.29 1,487.60 660.4K
10:16 1,487.60 1,487.89 1,486.96 1,486.96 103.2K
10:17 1,486.96 1,486.96 1,486.88 1,486.88 149.1K
10:18 1,486.88 1,486.88 1,486.81 1,486.88 114.2K
10:19 1,486.73 1,486.73 1,485.32 1,485.76 301.5K
10:20 1,485.62 1,485.77 1,485.17 1,485.77 1,676.7K
10:21 1,486.07 1,486.07 1,485.62 1,485.62 62.4K
10:22 1,485.62 1,485.62 1,485.39 1,485.39 19.5K
10:23 1,485.39 1,485.77 1,485.39 1,485.77 33.9K
10:24 1,485.69 1,485.77 1,485.69 1,485.77 47.9K
10:25 1,485.77 1,485.77 1,485.48 1,485.48 8.8K
10:26 1,485.48 1,485.48 1,484.88 1,484.88 143.6K
10:27 1,485.03 1,485.03 1,485.03 1,485.03 14.4K
10:28 1,484.81 1,484.81 1,484.66 1,484.66 5.2K
10:29 1,484.66 1,484.66 1,483.55 1,483.55 397.9K
10:30 1,483.55 1,483.92 1,483.47 1,483.92 393.3K
10:31 1,484.29 1,484.29 1,483.10 1,483.10 669.9K
10:32 1,482.35 1,482.35 1,481.81 1,481.81 3,213.9K
10:33 1,481.73 1,482.84 1,481.73 1,482.84 2,159.2K
10:34 1,482.91 1,482.99 1,482.69 1,482.84 25.6K
10:35 1,482.92 1,482.92 1,482.47 1,482.47 351.4K
10:36 1,482.02 1,482.02 1,481.12 1,481.12 1,746.5K
10:37 1,481.20 1,481.49 1,481.12 1,481.49 470.6K
10:38 1,481.71 1,482.09 1,481.71 1,482.09 386.4K
10:39 1,482.53 1,482.61 1,482.46 1,482.46 458.8K
10:40 1,482.46 1,482.46 1,481.57 1,481.57 420.1K
10:41 1,481.57 1,481.57 1,479.87 1,480.17 718.3K
10:42 1,480.47 1,480.47 1,480.47 1,480.47 11.6K
10:43 1,480.47 1,480.98 1,480.16 1,480.98 366.5K
10:44 1,481.36 1,481.36 1,481.06 1,481.06 75.2K
10:45 1,480.77 1,481.36 1,480.77 1,481.36 892.5K
10:46 1,480.92 1,481.29 1,480.92 1,481.29 223.0K
10:47 1,481.29 1,481.44 1,481.07 1,481.37 31.1K
10:48 1,481.44 1,481.44 1,480.85 1,480.85 130.6K
10:49 1,481.37 1,481.37 1,481.28 1,481.28 88.7K
10:50 1,481.28 1,481.28 1,480.55 1,480.55 85.9K
10:51 1,480.55 1,480.55 1,480.32 1,480.32 913.9K
10:52 1,479.95 1,479.95 1,479.57 1,479.57 539.2K
10:53 1,479.57 1,480.39 1,479.57 1,480.39 188.1K
10:54 1,480.47 1,480.47 1,480.47 1,480.47 11.4K
10:55 1,480.39 1,480.39 1,479.28 1,479.73 728.3K
10:56 1,479.65 1,479.72 1,479.49 1,479.49 19.2K
10:57 1,479.26 1,479.27 1,479.04 1,479.04 221.5K
10:58 1,478.88 1,479.04 1,478.15 1,478.15 2,156.8K
10:59 1,478.67 1,479.86 1,478.67 1,479.86 2,156.1K
11:00 1,479.64 1,479.64 1,478.59 1,478.59 1,254.0K
11:01 1,478.59 1,479.11 1,478.59 1,479.11 1,371.8K
11:02 1,479.11 1,479.12 1,479.11 1,479.12 81.8K
11:03 1,479.12 1,479.26 1,479.04 1,479.26 121.1K
11:04 1,479.26 1,480.15 1,479.26 1,479.26 614.2K
11:05 1,479.56 1,479.64 1,479.56 1,479.64 6,019.5K
11:06 1,479.79 1,479.79 1,478.51 1,478.90 692.1K
11:07 1,478.89 1,479.33 1,478.89 1,478.96 538.3K
11:08 1,478.96 1,479.33 1,478.52 1,479.33 414.9K
11:09 1,479.33 1,479.78 1,479.11 1,479.78 372.0K
11:10 1,479.63 1,479.63 1,479.11 1,479.19 787.7K
11:11 1,478.30 1,478.30 1,477.40 1,477.40 5,926.4K
11:12 1,477.55 1,477.55 1,476.88 1,477.25 4,437.4K
11:13 1,477.77 1,477.77 1,477.33 1,477.33 85.2K
11:14 1,477.48 1,477.92 1,477.33 1,477.92 214.1K
11:15 1,478.00 1,479.76 1,478.00 1,479.76 63.7K
11:16 1,479.91 1,480.13 1,478.59 1,478.59 345.2K
11:17 1,478.67 1,478.67 1,478.67 1,478.67 3.9K
11:18 1,478.36 1,478.52 1,478.36 1,478.52 168.3K
11:19 1,478.60 1,478.67 1,478.52 1,478.67 460.3K
11:20 1,478.75 1,478.75 1,478.16 1,478.16 449.2K
11:21 1,478.53 1,478.53 1,478.00 1,478.14 94.0K
11:22 1,478.29 1,478.29 1,478.21 1,478.21 139.4K
11:23 1,478.21 1,478.37 1,478.21 1,478.37 10.1K
11:24 1,477.10 1,478.94 1,477.10 1,478.94 1,741.1K
11:25 1,479.02 1,479.02 1,478.79 1,478.87 346.3K
11:26 1,478.87 1,478.94 1,478.71 1,478.71 497.3K
11:27 1,479.08 1,479.25 1,479.08 1,479.25 344.2K
11:28 1,479.55 1,480.74 1,479.55 1,480.74 753.4K
11:29 1,480.22 1,480.37 1,480.07 1,480.07 271.1K
11:30 1,480.07 1,480.37 1,480.07 1,480.37 148.2K
11:31 1,480.37 1,480.74 1,480.37 1,480.74 1,152.9K
11:32 1,481.71 1,483.20 1,481.71 1,483.20 1,845.6K
11:33 1,483.13 1,483.81 1,483.13 1,483.43 961.3K
11:34 1,483.36 1,483.58 1,483.36 1,483.58 31.8K
11:35 1,483.14 1,485.31 1,483.14 1,485.31 2,893.6K
11:36 1,485.46 1,485.84 1,485.45 1,485.84 181.7K
11:37 1,485.84 1,485.84 1,484.94 1,484.94 422.1K
11:38 1,484.94 1,484.94 1,484.71 1,484.87 309.5K
11:39 1,485.16 1,485.68 1,485.01 1,485.68 365.7K
11:40 1,485.53 1,485.53 1,485.08 1,485.29 420.5K
11:41 1,485.29 1,485.29 1,485.08 1,485.21 249.7K
11:42 1,485.59 1,485.67 1,485.21 1,485.21 1,104.9K
11:43 1,485.36 1,485.51 1,485.36 1,485.43 743.6K
11:44 1,485.88 1,485.95 1,485.43 1,485.43 2,178.7K
11:45 1,485.51 1,485.51 1,485.14 1,485.36 210.8K
11:46 1,485.29 1,485.29 1,484.99 1,484.99 150.9K
11:47 1,484.40 1,484.71 1,484.40 1,484.54 765.5K
11:48 1,484.84 1,485.00 1,484.84 1,485.00 1,049.4K
11:49 1,484.84 1,484.99 1,484.39 1,484.39 400.9K
11:50 1,484.55 1,484.55 1,484.39 1,484.39 73.5K
11:51 1,484.39 1,484.54 1,484.39 1,484.54 68.1K
11:52 1,484.54 1,484.54 1,484.46 1,484.46 30.1K
11:53 1,484.48 1,484.48 1,482.31 1,484.00 977.0K
11:54 1,484.00 1,484.37 1,484.00 1,484.15 143.7K
11:55 1,484.15 1,484.52 1,483.95 1,483.95 760.0K
11:56 1,484.40 1,484.40 1,483.95 1,483.95 72.1K
11:57 1,484.03 1,484.25 1,484.03 1,484.25 166.5K
11:58 1,483.65 1,483.65 1,483.65 1,483.65 187.2K
11:59 1,483.95 1,484.26 1,483.95 1,484.26 86.7K
12:00 1,484.26 1,484.26 1,484.26 1,484.26 6.3K
12:01 1,484.40 1,484.40 1,484.11 1,484.11 42.4K
12:02 1,484.11 1,484.11 1,483.50 1,483.50 109.6K
12:03 1,483.87 1,484.02 1,483.57 1,484.02 86.6K
12:04 1,484.31 1,484.40 1,484.18 1,484.18 1,212.3K
12:05 1,484.02 1,484.02 1,483.43 1,483.51 656.4K
12:06 1,483.51 1,483.51 1,483.51 1,483.51 13.0K
12:07 1,483.21 1,483.21 1,482.69 1,482.77 891.5K
12:08 1,482.62 1,482.92 1,482.46 1,482.46 272.8K
12:09 1,482.46 1,482.76 1,482.46 1,482.46 293.2K
12:10 1,482.46 1,482.46 1,481.13 1,481.13 1,315.8K
12:11 1,480.98 1,480.98 1,479.56 1,480.23 3,121.4K
12:12 1,480.38 1,480.38 1,479.71 1,480.30 190.9K
12:13 1,480.37 1,480.37 1,479.87 1,479.87 519.9K
12:14 1,479.79 1,480.68 1,479.79 1,480.68 420.7K
12:15 1,480.68 1,480.83 1,480.53 1,480.83 28.2K
12:16 1,480.98 1,482.52 1,480.98 1,482.52 141.6K
12:17 1,481.95 1,483.51 1,481.95 1,483.36 1,310.6K
12:18 1,482.92 1,483.29 1,482.92 1,483.29 66.9K
12:19 1,482.40 1,482.40 1,481.96 1,482.04 2,933.4K
12:20 1,480.92 1,481.96 1,480.92 1,481.96 271.7K
12:21 1,481.96 1,482.10 1,481.96 1,482.10 11.0K
12:22 1,482.40 1,483.14 1,482.40 1,483.14 1,756.0K
12:23 1,483.44 1,483.44 1,482.47 1,482.47 1,256.4K
12:24 1,482.92 1,482.92 1,482.77 1,482.77 42.3K
12:25 1,482.62 1,482.91 1,482.47 1,482.91 679.5K
12:26 1,484.04 1,485.02 1,484.04 1,485.02 2,080.2K
12:27 1,485.02 1,485.17 1,484.80 1,485.17 316.0K
12:28 1,485.17 1,485.46 1,485.09 1,485.46 56.3K
12:29 1,485.46 1,485.46 1,484.87 1,484.87 623.3K
12:30 1,484.87 1,484.87 1,484.50 1,484.50 172.5K
12:31 1,483.46 1,483.46 1,483.07 1,483.29 136.6K
12:32 1,483.44 1,483.44 1,483.00 1,483.22 599.9K
12:33 1,483.37 1,483.37 1,483.37 1,483.37 129.2K
12:34 1,483.45 1,483.45 1,482.92 1,482.92 366.5K
12:35 1,483.08 1,483.08 1,483.01 1,483.01 101.1K
12:36 1,483.01 1,483.01 1,482.86 1,482.86 325.8K
12:37 1,482.86 1,482.86 1,482.70 1,482.86 17.8K
12:38 1,482.71 1,482.86 1,482.11 1,482.11 982.1K
12:39 1,481.96 1,481.96 1,481.66 1,481.66 22.8K
12:40 1,481.66 1,481.67 1,481.59 1,481.67 90.5K
12:41 1,481.50 1,481.50 1,481.43 1,481.50 167.6K
12:42 1,481.50 1,481.89 1,481.50 1,481.89 63.7K
12:43 1,482.04 1,482.04 1,482.04 1,482.04 189.5K
12:44 1,482.02 1,482.02 1,481.73 1,481.73 41.4K
12:45 1,481.73 1,481.73 1,481.73 1,481.73 1.2K
12:46 1,481.88 1,481.88 1,481.06 1,481.36 979.7K
12:47 1,481.50 1,481.50 1,481.21 1,481.21 416.6K
12:48 1,481.58 1,481.73 1,481.58 1,481.58 478.4K
12:49 1,481.66 1,482.19 1,481.66 1,482.19 76.0K
12:50 1,482.19 1,482.56 1,482.19 1,482.41 197.9K
12:51 1,482.41 1,482.41 1,479.86 1,479.86 12,165.0K
12:52 1,480.45 1,480.52 1,480.45 1,480.52 763.9K
12:53 1,480.23 1,480.31 1,480.23 1,480.31 123.8K
12:54 1,480.39 1,480.39 1,479.93 1,479.93 1,007.3K
12:55 1,479.86 1,479.86 1,476.16 1,476.30 60,851.5K
12:56 1,475.71 1,476.01 1,475.49 1,476.01 10,495.9K
12:57 1,475.94 1,476.31 1,475.94 1,476.15 1,613.9K
12:58 1,476.16 1,477.85 1,476.16 1,477.85 1,804.3K
12:59 1,478.14 1,478.14 1,477.61 1,477.61 2,386.5K
13:00 1,477.76 1,478.13 1,477.76 1,478.13 2,505.6K
13:01 1,478.28 1,478.28 1,477.83 1,477.83 2,208.4K
13:02 1,478.28 1,478.65 1,478.28 1,478.65 2,278.6K
13:03 1,478.34 1,479.10 1,478.34 1,478.65 1,064.9K
13:04 1,478.65 1,478.80 1,478.65 1,478.80 146.5K
13:05 1,478.06 1,478.06 1,477.45 1,477.45 1,726.9K
13:06 1,477.60 1,477.75 1,477.60 1,477.75 72.6K
13:07 1,478.19 1,478.19 1,478.19 1,478.19 26.0K
13:08 1,478.12 1,478.12 1,477.82 1,478.12 567.8K
13:09 1,477.68 1,477.68 1,477.68 1,477.68 853.1K
13:10 1,477.53 1,477.89 1,477.53 1,477.89 1,872.2K
13:11 1,477.89 1,477.97 1,477.89 1,477.90 726.5K
13:12 1,477.75 1,477.90 1,477.75 1,477.90 69.3K
13:13 1,477.90 1,477.90 1,477.53 1,477.68 397.5K
13:14 1,477.90 1,478.80 1,477.90 1,478.50 2,211.7K
13:15 1,478.58 1,478.58 1,478.13 1,478.13 127.7K
13:16 1,478.28 1,478.28 1,478.13 1,478.21 4.8K
13:17 1,478.05 1,478.20 1,477.98 1,477.98 51.8K
13:18 1,477.68 1,477.83 1,477.68 1,477.68 2,369.0K
13:19 1,477.83 1,477.83 1,477.68 1,477.68 121.3K
13:20 1,477.83 1,477.83 1,477.68 1,477.68 460.1K
13:21 1,477.68 1,477.83 1,477.68 1,477.83 406.8K
13:22 1,477.98 1,477.98 1,476.91 1,476.91 223.0K
13:23 1,476.91 1,477.06 1,476.91 1,476.99 1,252.4K
13:24 1,477.13 1,477.13 1,476.91 1,476.91 24.9K
13:25 1,477.05 1,477.05 1,477.05 1,477.05 265.0K
13:26 1,477.05 1,477.05 1,477.05 1,477.05 12.6K
13:27 1,477.13 1,477.21 1,476.99 1,476.99 1,795.5K
13:28 1,476.99 1,477.21 1,476.99 1,477.21 782.3K
13:29 1,477.29 1,477.29 1,477.14 1,477.14 735.5K
13:30 1,477.29 1,477.51 1,477.29 1,477.51 657.0K
13:31 1,477.51 1,477.51 1,476.55 1,476.55 1,508.5K
13:32 1,476.41 1,476.72 1,476.26 1,476.72 525.1K
13:33 1,475.67 1,476.12 1,475.67 1,476.12 1,546.5K
13:34 1,475.97 1,475.97 1,475.37 1,475.37 150.3K
13:35 1,475.37 1,475.37 1,474.70 1,474.70 1,437.7K
13:36 1,474.32 1,474.40 1,474.17 1,474.17 295.6K
13:37 1,474.17 1,474.40 1,474.10 1,474.40 197.3K
13:38 1,474.55 1,474.55 1,474.39 1,474.39 63.7K
13:39 1,473.72 1,474.02 1,473.72 1,474.02 2,020.0K
13:40 1,474.02 1,474.09 1,473.94 1,474.09 88.4K
13:41 1,473.94 1,473.94 1,473.72 1,473.72 623.6K
13:42 1,474.02 1,474.40 1,474.02 1,474.40 5.1K
13:43 1,474.40 1,474.84 1,474.40 1,474.84 1,586.6K
13:44 1,474.70 1,474.84 1,474.70 1,474.84 43.8K
13:45 1,474.84 1,474.84 1,474.70 1,474.76 564.3K
13:46 1,474.92 1,474.92 1,474.77 1,474.92 60.9K
13:47 1,474.84 1,475.07 1,474.84 1,474.92 663.1K
13:48 1,475.07 1,475.07 1,474.99 1,474.99 63.6K
13:49 1,474.99 1,475.29 1,474.99 1,475.28 65.4K
13:50 1,475.58 1,475.58 1,475.51 1,475.58 616.3K
13:51 1,475.58 1,475.58 1,474.84 1,475.14 611.6K
13:52 1,475.06 1,475.44 1,475.06 1,475.44 361.7K
13:53 1,475.36 1,475.36 1,474.91 1,475.36 1,060.6K
13:54 1,475.36 1,475.66 1,475.21 1,475.66 103.9K
13:55 1,475.66 1,475.66 1,475.07 1,475.07 253.8K
13:56 1,475.28 1,475.28 1,475.21 1,475.21 298.4K
13:57 1,475.21 1,475.58 1,475.21 1,475.58 528.7K
13:58 1,475.58 1,475.58 1,475.58 1,475.58 84.1K
13:59 1,475.58 1,475.58 1,475.37 1,475.51 654.5K
14:00 1,475.00 1,475.14 1,475.00 1,475.14 117.7K
14:01 1,475.14 1,475.22 1,475.14 1,475.22 56.5K
14:02 1,475.21 1,475.21 1,474.98 1,475.14 103.6K
14:03 1,475.06 1,475.22 1,475.06 1,475.22 434.2K
14:04 1,475.07 1,475.14 1,474.83 1,474.98 64.8K
14:05 1,474.98 1,474.98 1,474.69 1,474.98 647.9K
14:06 1,474.98 1,474.98 1,474.83 1,474.83 139.1K
14:07 1,474.98 1,475.28 1,474.98 1,475.28 68.5K
14:08 1,474.98 1,475.14 1,474.91 1,475.14 345.4K
14:09 1,475.14 1,475.14 1,474.85 1,474.85 455.8K
14:10 1,474.85 1,474.85 1,474.68 1,474.68 215.8K
14:11 1,474.68 1,474.99 1,474.68 1,474.83 728.3K
14:12 1,474.83 1,474.99 1,474.83 1,474.99 47.8K
14:13 1,474.99 1,474.99 1,474.99 1,474.99 147.6K
14:14 1,474.99 1,475.22 1,474.99 1,475.14 138.2K
14:15 1,475.14 1,475.37 1,474.84 1,474.84 388.5K
14:16 1,474.99 1,474.99 1,474.83 1,474.83 62.2K
14:17 1,475.28 1,475.28 1,475.28 1,475.28 1,462.5K
14:18 1,475.35 1,475.35 1,474.31 1,474.31 20,498.8K
14:19 1,474.98 1,475.13 1,474.07 1,474.07 16,980.3K
14:20 1,474.07 1,474.51 1,474.07 1,474.51 226.0K
14:21 1,474.51 1,474.96 1,474.44 1,474.59 674.7K
14:22 1,474.89 1,475.19 1,474.89 1,475.19 305.6K
14:23 1,475.19 1,475.34 1,474.96 1,474.96 641.6K
14:24 1,474.96 1,475.04 1,474.96 1,475.04 15.3K
14:25 1,475.04 1,475.04 1,474.97 1,474.97 33.2K
14:26 1,474.89 1,475.19 1,474.89 1,475.19 14.9K
14:27 1,474.89 1,475.04 1,474.81 1,474.81 560.1K
14:28 1,474.51 1,474.58 1,474.51 1,474.58 1,713.0K
14:29 1,474.81 1,474.97 1,474.45 1,474.45 771.6K
14:30 1,474.45 1,474.83 1,474.45 1,474.83 15.4K
14:31 1,474.83 1,474.90 1,474.83 1,474.90 114.7K
14:32 1,474.90 1,474.97 1,474.90 1,474.96 717.4K
14:33 1,474.89 1,475.27 1,474.89 1,475.18 16,914.8K
14:34 1,474.96 1,475.41 1,474.96 1,475.41 955.5K
14:35 1,475.41 1,475.56 1,475.26 1,475.26 985.3K
14:36 1,475.56 1,476.09 1,475.56 1,476.02 519.5K
14:37 1,476.17 1,476.46 1,475.94 1,476.46 1,355.3K
14:38 1,476.31 1,476.46 1,476.31 1,476.46 33.6K
14:39 1,476.54 1,476.54 1,476.47 1,476.47 150.7K
14:40 1,476.17 1,476.32 1,476.17 1,476.32 479.4K
14:41 1,476.32 1,476.61 1,476.24 1,476.61 473.2K
14:42 1,476.69 1,476.69 1,476.17 1,476.17 156.0K
14:43 1,476.25 1,476.69 1,476.25 1,476.54 57.6K
14:44 1,476.54 1,476.84 1,476.40 1,476.84 142.8K
14:45 1,476.84 1,476.84 1,476.69 1,476.69 188.5K
14:46 1,476.62 1,476.62 1,476.62 1,476.62 24.0K
14:47 1,477.06 1,477.06 1,476.47 1,476.47 2,016.0K
14:48 1,476.47 1,476.47 1,476.47 1,476.47 0.0K
14:49 1,476.92 1,476.92 1,476.47 1,476.92 135.1K
14:50 1,477.44 1,478.11 1,477.44 1,478.11 1,125.0K
14:51 1,478.11 1,478.12 1,478.04 1,478.12 975.7K
14:52 1,478.19 1,478.19 1,478.04 1,478.04 500.8K
14:53 1,478.12 1,478.12 1,477.53 1,477.53 2,579.1K
14:54 1,477.97 1,478.19 1,477.67 1,478.19 975.2K
14:55 1,478.19 1,478.19 1,477.73 1,477.88 572.7K
14:56 1,477.88 1,478.03 1,477.88 1,478.03 4.7K
14:57 1,478.03 1,478.25 1,478.03 1,478.25 184.8K
14:58 1,478.33 1,478.33 1,477.66 1,477.66 467.4K
14:59 1,477.66 1,477.88 1,477.66 1,477.88 897.9K
15:00 1,477.88 1,478.20 1,477.88 1,478.11 622.7K
15:01 1,478.11 1,478.20 1,478.11 1,478.20 60.8K
15:02 1,478.05 1,478.20 1,478.05 1,478.12 367.1K
15:03 1,478.20 1,478.28 1,477.75 1,477.75 264.7K
15:04 1,477.68 1,477.82 1,477.53 1,477.53 488.6K
15:05 1,477.53 1,477.61 1,477.46 1,477.46 1,038.5K
15:06 1,477.46 1,477.46 1,477.46 1,477.46 2.1K
15:07 1,477.31 1,477.31 1,477.17 1,477.17 1,630.0K
15:08 1,477.17 1,477.17 1,477.17 1,477.17 422.8K
15:09 1,477.17 1,477.17 1,477.17 1,477.17 124.8K
15:10 1,477.39 1,477.39 1,476.49 1,476.49 612.0K
15:11 1,476.64 1,476.64 1,476.49 1,476.56 599.8K
15:12 1,476.56 1,476.71 1,476.56 1,476.71 2.7K
15:13 1,476.64 1,476.64 1,476.49 1,476.49 619.2K
15:14 1,476.49 1,476.49 1,476.49 1,476.49 88.4K
15:15 1,476.49 1,476.64 1,476.49 1,476.64 14.5K
15:16 1,476.64 1,476.64 1,476.34 1,476.49 876.7K
15:17 1,476.49 1,476.63 1,476.49 1,476.49 987.4K
15:18 1,476.49 1,476.63 1,476.49 1,476.63 223.2K
15:19 1,476.63 1,476.93 1,476.63 1,476.70 12.8K
15:20 1,476.93 1,476.93 1,476.56 1,476.56 46.7K
15:21 1,476.56 1,476.71 1,476.56 1,476.71 2.7K
15:22 1,476.71 1,476.71 1,475.71 1,475.71 1,243.7K
15:23 1,475.71 1,475.71 1,475.19 1,475.19 628.4K
15:24 1,475.34 1,475.42 1,475.19 1,475.19 310.9K
15:25 1,475.34 1,475.49 1,475.34 1,475.49 302.1K
15:26 1,475.49 1,475.49 1,475.33 1,475.33 82.9K
15:27 1,475.33 1,475.33 1,474.07 1,474.07 4,273.6K
15:28 1,474.07 1,474.07 1,473.77 1,473.77 561.7K
15:29 1,473.77 1,474.21 1,473.77 1,474.07 117.4K
15:30 1,474.07 1,474.21 1,473.91 1,474.21 15.0K
15:31 1,474.13 1,474.13 1,474.13 1,474.13 145.6K
15:32 1,474.13 1,474.36 1,474.13 1,474.36 72.3K
15:33 1,474.51 1,474.51 1,474.51 1,474.51 37.2K
15:34 1,474.66 1,474.66 1,474.50 1,474.50 138.9K
15:35 1,473.82 1,474.92 1,473.82 1,474.92 3,710.9K
15:36 1,474.40 1,474.55 1,474.40 1,474.40 2,184.4K
15:37 1,474.85 1,474.85 1,474.85 1,474.85 1,269.1K
15:38 1,475.07 1,475.07 1,474.69 1,474.69 93.8K
15:39 1,474.69 1,474.93 1,474.69 1,474.93 89.0K
15:40 1,474.93 1,474.93 1,474.93 1,474.93 1.8K
15:41 1,474.93 1,474.93 1,474.93 1,474.93 745.9K
15:42 1,474.78 1,474.85 1,474.54 1,474.77 1,047.2K
15:43 1,475.54 1,475.83 1,475.54 1,475.83 127.3K
15:44 1,475.83 1,475.83 1,475.83 1,475.83 4.1K
15:45 1,475.98 1,476.29 1,475.98 1,476.13 93.8K
15:46 1,475.36 1,477.07 1,475.36 1,477.07 280.8K
15:47 1,476.90 1,476.90 1,476.76 1,476.76 607.7K
15:48 1,476.46 1,476.75 1,476.46 1,476.75 150.2K
15:49 1,476.46 1,476.55 1,476.32 1,476.32 262.9K
15:50 1,476.32 1,476.32 1,476.24 1,476.24 511.4K
15:51 1,476.16 1,476.31 1,476.16 1,476.31 10.1K
15:52 1,476.40 1,476.40 1,476.10 1,476.10 842.8K
15:53 1,476.25 1,476.25 1,475.95 1,475.95 1,122.7K
15:54 1,475.80 1,475.80 1,475.51 1,475.64 963.9K
15:55 1,475.87 1,475.87 1,475.57 1,475.87 178.5K
15:56 1,475.87 1,476.46 1,475.87 1,476.46 870.7K
15:57 1,476.32 1,476.55 1,476.32 1,476.32 105.4K
15:58 1,476.40 1,476.40 1,473.56 1,473.56 886.1K
15:59 1,473.41 1,473.78 1,473.41 1,473.78 1,822.0K
16:00 1,474.38 1,474.60 1,474.29 1,474.29 361.1K
16:01 1,474.30 1,474.53 1,474.08 1,474.30 602.8K
16:02 1,474.30 1,474.45 1,474.30 1,474.45 468.3K
16:03 1,474.45 1,474.45 1,474.14 1,474.14 789.8K
16:04 1,474.14 1,474.45 1,474.14 1,474.45 20.6K
16:05 1,474.45 1,474.45 1,474.14 1,474.44 493.7K
16:06 1,474.51 1,474.51 1,474.36 1,474.36 644.0K
16:07 1,474.36 1,474.53 1,474.36 1,474.52 200.1K
16:08 1,474.52 1,474.82 1,474.52 1,474.82 294.0K
16:09 1,474.75 1,474.75 1,474.60 1,474.60 11.4K
16:10 1,474.23 1,475.55 1,474.07 1,475.55 889.3K
16:11 1,475.55 1,475.63 1,475.40 1,475.63 440.2K
16:12 1,475.57 1,475.71 1,475.57 1,475.71 639.6K
16:13 1,475.71 1,475.71 1,475.71 1,475.71 24.6K
16:14 1,475.63 1,475.63 1,475.63 1,475.63 7.4K
16:15 1,475.56 1,475.63 1,475.33 1,475.33 454.1K
16:16 1,475.42 1,475.48 1,475.33 1,475.48 7.8K
16:17 1,475.49 1,475.79 1,475.34 1,475.79 568.7K
16:18 1,475.05 1,475.34 1,475.05 1,475.28 753.4K
16:19 1,475.43 1,475.43 1,475.13 1,475.26 184.0K
16:20 1,475.26 1,475.34 1,475.26 1,475.26 44.5K
16:21 1,474.82 1,474.89 1,474.67 1,474.67 149.9K
16:22 1,474.67 1,474.98 1,474.67 1,474.98 223.8K
16:23 1,474.98 1,474.98 1,474.59 1,474.59 400.2K
16:24 1,474.76 1,474.76 1,474.76 1,474.76 625.5K
16:25 1,474.76 1,474.98 1,474.76 1,474.98 514.8K
16:26 1,474.98 1,477.29 1,474.83 1,477.29 19.8K
16:27 1,477.29 1,477.44 1,477.29 1,477.44 15.4K
16:28 1,476.99 1,477.28 1,476.99 1,477.28 25.7K
16:29 1,476.92 1,477.06 1,476.92 1,476.92 343.4K
16:30 1,476.55 1,476.61 1,476.46 1,476.61 994.1K
16:31 1,476.54 1,477.07 1,476.54 1,477.07 139.6K
16:32 1,477.07 1,477.44 1,476.77 1,477.44 482.8K
16:33 1,477.44 1,477.44 1,476.62 1,476.62 876.3K
16:34 1,476.62 1,476.92 1,476.18 1,476.18 838.2K
16:35 1,476.55 1,476.55 1,476.10 1,476.10 459.3K
16:36 1,476.10 1,476.32 1,476.02 1,476.09 547.3K
16:37 1,476.24 1,476.32 1,476.10 1,476.10 519.4K
16:38 1,476.03 1,476.03 1,475.88 1,475.88 388.0K
16:39 1,476.03 1,476.17 1,476.01 1,476.01 624.2K
16:40 1,476.01 1,476.01 1,475.49 1,475.49 2,000.2K
16:41 1,475.49 1,476.38 1,474.87 1,474.87 3,843.4K
16:42 1,474.72 1,474.72 1,474.04 1,474.12 2,378.0K
16:43 1,474.12 1,474.12 1,474.11 1,474.11 136.4K
16:44 1,474.11 1,474.19 1,474.11 1,474.19 9.4K
16:45 1,474.19 1,474.42 1,473.90 1,474.42 562.4K
16:46 1,474.42 1,474.42 1,474.05 1,474.05 45.4K
16:47 1,474.42 1,474.50 1,474.42 1,474.50 140.7K
16:48 1,474.12 1,475.24 1,474.12 1,475.24 1,035.8K
16:49 1,476.01 1,476.01 1,476.01 1,476.01 256.0K
16:50 1,475.56 1,475.56 1,475.18 1,475.18 167.9K
16:51 1,475.11 1,475.19 1,475.11 1,475.11 15.7K
16:52 1,475.11 1,475.11 1,474.44 1,474.44 1,312.9K
16:53 1,474.51 1,474.51 1,473.59 1,473.67 661.6K
16:54 1,473.89 1,474.04 1,473.89 1,474.04 965.9K
16:55 1,474.04 1,474.04 1,473.89 1,473.89 9.9K
16:56 1,473.74 1,473.89 1,473.74 1,473.89 69.2K
16:57 1,473.89 1,473.89 1,473.52 1,473.52 254.7K
16:58 1,473.44 1,473.44 1,472.70 1,472.78 2,434.3K
16:59 1,472.78 1,473.51 1,472.78 1,473.51 221.2K
17:00 1,473.66 1,473.74 1,473.66 1,473.74 29.4K
17:01 1,473.74 1,476.36 1,473.74 1,476.36 503.7K
17:02 1,476.36 1,476.51 1,476.06 1,476.51 16,820.4K
17:03 1,476.51 1,476.51 1,476.44 1,476.44 15,964.9K
17:04 1,476.88 1,476.96 1,476.81 1,476.96 618.0K
17:05 1,476.96 1,476.96 1,476.66 1,476.66 76.3K
17:06 1,476.66 1,477.19 1,476.66 1,477.19 598.4K
17:07 1,477.04 1,477.04 1,476.89 1,476.89 186.8K
17:08 1,476.89 1,477.10 1,476.89 1,477.10 60.8K
17:09 1,477.10 1,477.10 1,476.81 1,476.81 58.1K
17:10 1,476.81 1,477.04 1,476.74 1,476.74 136.4K
17:11 1,476.96 1,476.96 1,476.81 1,476.81 24.6K
17:12 1,476.89 1,476.89 1,476.66 1,476.66 103.2K
17:13 1,476.66 1,476.66 1,476.36 1,476.36 148.5K
17:14 1,476.36 1,476.44 1,476.35 1,476.44 142.1K
17:15 1,476.44 1,476.44 1,476.44 1,476.44 33.8K
17:16 1,476.44 1,476.44 1,476.29 1,476.29 56.9K
17:17 1,476.44 1,476.44 1,476.29 1,476.44 380.7K
17:18 1,476.36 1,476.50 1,476.36 1,476.50 6.2K
17:19 1,476.50 1,476.66 1,476.50 1,476.66 363.1K
17:20 1,476.66 1,476.81 1,476.66 1,476.81 7.8K
17:21 1,476.81 1,476.96 1,476.81 1,476.96 125.8K
17:22 1,476.89 1,476.96 1,476.89 1,476.96 19.4K
17:23 1,476.88 1,477.17 1,476.88 1,477.17 2,870.0K
17:24 1,476.88 1,477.19 1,476.88 1,477.19 50.8K
17:25 1,477.34 1,477.48 1,477.34 1,477.48 29.6K
17:26 1,477.48 1,477.48 1,476.89 1,476.89 301.1K
17:27 1,476.89 1,476.89 1,476.59 1,476.59 2,622.9K
17:28 1,476.97 1,476.97 1,476.80 1,476.80 6.1K
17:29 1,476.88 1,477.03 1,476.88 1,477.03 30.0K
17:30 1,477.19 1,477.19 1,477.19 1,477.19 265.9K
17:31 1,477.19 1,477.19 1,477.03 1,477.17 17.1K
17:32 1,477.17 1,477.48 1,477.17 1,477.48 351.1K
17:33 1,477.04 1,477.04 1,476.82 1,476.95 704.2K
17:34 1,476.95 1,477.04 1,476.80 1,476.97 29.3K
17:35 1,476.97 1,477.26 1,476.97 1,477.26 62.5K
17:36 1,477.11 1,478.38 1,477.11 1,478.38 683.1K
17:37 1,478.68 1,478.68 1,478.53 1,478.53 35.5K
17:38 1,478.45 1,478.45 1,478.45 1,478.45 240.4K
17:39 1,478.37 1,478.37 1,478.22 1,478.30 70.0K
17:40 1,478.30 1,478.30 1,478.08 1,478.08 37.4K
17:41 1,478.08 1,478.08 1,478.08 1,478.08 130.3K
17:42 1,478.08 1,478.08 1,478.08 1,478.08 20.6K
17:43 1,478.08 1,478.08 1,478.08 1,478.08 21.3K
17:44 1,478.30 1,478.30 1,478.08 1,478.08 40.4K
17:45 1,477.85 1,477.85 1,477.85 1,477.85 8.7K
17:46 1,477.85 1,478.00 1,477.85 1,477.92 32.4K
17:47 1,477.92 1,477.92 1,477.92 1,477.92 130.3K
17:48 1,477.92 1,477.92 1,477.92 1,477.92 104.4K
17:49 1,477.99 1,477.99 1,477.84 1,477.84 84.4K
17:50 1,477.84 1,477.84 1,476.23 1,476.23 155.2K
17:51 1,475.61 1,475.61 1,475.61 1,475.61 41.2K
17:52 1,475.61 1,475.61 1,475.53 1,475.61 224.9K
17:53 1,475.61 1,475.69 1,475.54 1,475.54 61.1K
17:54 1,475.54 1,475.54 1,475.25 1,475.25 954.9K
17:55 1,475.25 1,475.84 1,475.25 1,475.77 702.9K
17:56 1,475.77 1,475.91 1,475.62 1,475.62 378.8K
17:57 1,476.36 1,476.36 1,475.01 1,475.01 148.8K
17:58 1,474.86 1,475.09 1,474.64 1,474.64 720.7K
17:59 1,474.72 1,474.72 1,474.35 1,474.42 843.8K
18:00 1,474.42 1,475.19 1,474.42 1,475.04 134.9K
18:01 1,475.42 1,475.42 1,475.19 1,475.41 293.6K
18:02 1,474.96 1,474.96 1,474.81 1,474.81 367.5K
18:03 1,474.81 1,474.81 1,474.73 1,474.73 714.8K
18:04 1,474.66 1,474.66 1,474.36 1,474.52 355.9K
18:05 1,474.44 1,474.44 1,474.37 1,474.37 371.0K
18:06 1,474.51 1,474.51 1,474.21 1,474.21 164.3K
18:07 1,474.51 1,474.59 1,474.51 1,474.58 217.4K
18:08 1,474.73 1,474.89 1,474.51 1,474.51 145.2K
18:09 1,474.51 1,474.58 1,474.21 1,474.21 440.7K
18:10 1,474.21 1,474.37 1,474.07 1,474.07 140.1K
18:11 1,474.30 1,474.66 1,473.92 1,474.66 1,723.4K
18:12 1,474.66 1,474.66 1,474.06 1,474.22 835.3K
18:13 1,474.06 1,474.22 1,473.23 1,473.23 1,001.1K
18:14 1,473.23 1,473.51 1,473.07 1,473.51 189.3K
18:15 1,473.37 1,473.37 1,473.07 1,473.07 468.3K
18:16 1,473.07 1,473.14 1,473.07 1,473.07 375.2K
18:17 1,473.07 1,473.07 1,470.33 1,470.33 4,222.4K
18:18 1,470.48 1,470.63 1,470.41 1,470.41 779.8K
18:19 1,470.41 1,470.77 1,470.33 1,470.77 647.3K
18:20 1,470.85 1,471.16 1,470.63 1,471.16 1,547.9K
18:21 1,471.23 1,471.38 1,471.07 1,471.16 474.4K
18:22 1,471.23 1,471.23 1,471.09 1,471.09 697.4K
18:23 1,471.09 1,471.09 1,470.71 1,470.79 356.6K
18:24 1,470.56 1,470.71 1,470.56 1,470.63 257.1K
18:25 1,469.51 1,469.51 1,467.16 1,467.16 28,578.3K
18:26 1,465.89 1,466.04 1,464.38 1,464.38 17,096.4K
18:27 1,464.30 1,465.05 1,464.30 1,464.68 2,956.1K
18:28 1,464.68 1,465.20 1,464.68 1,465.20 1,699.8K
18:29 1,464.98 1,465.44 1,464.98 1,465.28 2,182.4K
18:30 1,465.28 1,465.28 1,465.06 1,465.06 2,012.7K
18:31 1,465.13 1,465.13 1,464.76 1,464.99 2,237.9K
18:32 1,465.07 1,465.44 1,464.83 1,464.83 1,484.0K
18:33 1,464.83 1,465.44 1,464.83 1,465.44 330.3K
18:34 1,465.13 1,465.13 1,465.13 1,465.13 215.2K
18:35 1,465.13 1,466.24 1,465.13 1,466.24 584.1K
18:36 1,466.24 1,466.77 1,465.95 1,466.77 1,026.2K
18:37 1,466.10 1,467.15 1,466.10 1,466.63 551.0K
18:38 1,466.26 1,466.26 1,465.97 1,465.97 871.8K
18:39 1,465.96 1,465.96 1,465.74 1,465.89 786.1K
18:40 1,465.81 1,465.81 1,465.81 1,465.81 0.6K
18:51 1,467.53 1,467.53 1,467.53 1,467.53 5,637.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음