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 1,465.85 1,467.41 1,465.85 1,467.26 311.8K
09:51 1,467.62 1,467.70 1,467.56 1,467.56 63.3K
09:52 1,468.53 1,468.53 1,467.94 1,467.94 2,030.7K
09:53 1,467.79 1,468.02 1,467.56 1,467.63 382.1K
09:54 1,468.45 1,468.45 1,468.30 1,468.30 26.7K
09:55 1,468.46 1,468.46 1,468.46 1,468.46 48.8K
09:56 1,468.46 1,468.46 1,468.01 1,468.01 27.3K
09:57 1,467.86 1,467.94 1,467.86 1,467.94 70.2K
09:58 1,467.94 1,468.38 1,467.94 1,468.23 97.9K
09:59 1,468.16 1,468.16 1,467.79 1,467.79 79.4K
10:00 1,467.79 1,468.00 1,466.89 1,466.89 1,473.1K
10:01 1,466.51 1,467.26 1,466.51 1,467.26 1,689.2K
10:02 1,467.11 1,467.11 1,466.59 1,466.87 214.2K
10:03 1,467.33 1,468.08 1,467.33 1,468.08 475.0K
10:04 1,468.00 1,468.38 1,467.86 1,468.38 381.2K
10:05 1,468.38 1,468.38 1,467.94 1,468.08 1,208.6K
10:06 1,467.79 1,467.93 1,467.64 1,467.64 80.0K
10:07 1,468.01 1,468.01 1,467.64 1,467.64 95.9K
10:08 1,466.64 1,466.64 1,466.49 1,466.56 134.9K
10:09 1,466.40 1,466.48 1,466.33 1,466.33 338.9K
10:10 1,466.33 1,466.33 1,464.99 1,464.99 98.8K
10:11 1,464.77 1,464.77 1,463.66 1,463.66 6,110.3K
10:12 1,463.50 1,463.73 1,463.50 1,463.73 698.2K
10:13 1,464.18 1,464.18 1,463.65 1,463.96 80.4K
10:14 1,463.88 1,463.88 1,463.74 1,463.74 37.5K
10:15 1,463.13 1,463.80 1,463.13 1,463.66 1,391.9K
10:16 1,463.22 1,463.44 1,463.21 1,463.29 296.1K
10:17 1,462.16 1,462.39 1,460.88 1,460.88 8,988.3K
10:18 1,460.50 1,460.87 1,460.35 1,460.35 16,146.7K
10:19 1,460.35 1,460.35 1,459.99 1,460.06 2,260.3K
10:20 1,458.61 1,458.99 1,458.40 1,458.99 1,645.2K
10:21 1,458.78 1,458.78 1,458.78 1,458.78 531.2K
10:22 1,458.55 1,458.63 1,458.47 1,458.47 156.1K
10:23 1,460.35 1,460.89 1,460.35 1,460.50 2,987.4K
10:24 1,459.46 1,459.91 1,459.46 1,459.91 360.4K
10:25 1,460.45 1,460.45 1,460.20 1,460.20 211.9K
10:26 1,460.45 1,460.67 1,460.45 1,460.45 381.0K
10:27 1,460.45 1,460.45 1,460.30 1,460.30 501.4K
10:28 1,460.52 1,460.89 1,460.52 1,460.89 474.3K
10:29 1,461.18 1,461.49 1,461.18 1,461.41 477.4K
10:30 1,461.26 1,461.26 1,461.11 1,461.19 437.8K
10:31 1,461.19 1,461.86 1,461.19 1,461.86 578.9K
10:32 1,461.71 1,461.71 1,461.20 1,461.20 2,974.2K
10:33 1,461.71 1,461.79 1,460.18 1,460.18 138.7K
10:34 1,460.10 1,460.77 1,460.10 1,460.77 410.1K
10:35 1,460.77 1,460.85 1,460.77 1,460.85 543.7K
10:36 1,460.85 1,460.85 1,460.40 1,460.55 239.1K
10:37 1,459.66 1,459.95 1,459.66 1,459.87 557.9K
10:38 1,459.87 1,459.87 1,459.20 1,459.20 262.3K
10:39 1,458.90 1,458.90 1,458.09 1,458.24 3,377.6K
10:40 1,458.09 1,458.24 1,455.62 1,455.62 2,398.7K
10:41 1,455.92 1,457.12 1,455.92 1,457.12 959.2K
10:42 1,456.90 1,456.90 1,456.15 1,456.60 686.9K
10:43 1,456.15 1,456.28 1,456.15 1,456.23 512.8K
10:44 1,456.07 1,456.07 1,455.69 1,455.91 807.3K
10:45 1,456.29 1,456.29 1,455.48 1,455.48 621.8K
10:46 1,455.61 1,456.15 1,455.61 1,456.15 140.5K
10:47 1,456.00 1,456.00 1,455.85 1,456.00 138.1K
10:48 1,455.99 1,455.99 1,455.31 1,455.86 1,603.3K
10:49 1,456.60 1,457.42 1,456.60 1,457.42 883.2K
10:50 1,457.04 1,457.27 1,456.14 1,457.27 8,109.2K
10:51 1,457.27 1,457.42 1,457.26 1,457.42 35.8K
10:52 1,456.81 1,456.97 1,456.49 1,456.49 1,078.5K
10:53 1,457.17 1,457.17 1,456.80 1,456.80 162.5K
10:54 1,456.80 1,456.80 1,455.97 1,456.12 849.9K
10:55 1,456.12 1,456.20 1,455.60 1,455.60 519.0K
10:56 1,455.60 1,456.81 1,455.60 1,456.81 138.0K
10:57 1,457.40 1,457.78 1,457.40 1,457.78 1,349.3K
10:58 1,457.71 1,458.60 1,457.71 1,458.60 13,880.7K
10:59 1,458.16 1,458.46 1,457.34 1,457.34 7,551.1K
11:00 1,457.19 1,458.45 1,457.19 1,458.45 1,424.1K
11:01 1,457.86 1,458.45 1,456.27 1,456.27 1,427.9K
11:02 1,456.43 1,457.03 1,456.43 1,456.58 1,074.9K
11:03 1,457.62 1,458.66 1,457.62 1,458.66 1,242.7K
11:04 1,459.04 1,459.19 1,459.04 1,459.19 826.6K
11:05 1,458.75 1,460.32 1,458.75 1,460.32 817.7K
11:06 1,462.63 1,462.63 1,462.41 1,462.41 259.0K
11:07 1,462.26 1,462.26 1,460.92 1,460.92 999.5K
11:08 1,460.85 1,461.00 1,460.85 1,460.92 380.4K
11:09 1,461.15 1,461.30 1,460.76 1,460.76 273.5K
11:10 1,461.21 1,461.21 1,460.44 1,460.44 247.4K
11:11 1,460.44 1,461.22 1,460.44 1,461.22 483.1K
11:12 1,461.00 1,462.70 1,461.00 1,462.70 3,561.3K
11:13 1,462.62 1,462.62 1,462.39 1,462.54 225.9K
11:14 1,462.55 1,462.55 1,462.24 1,462.25 3,708.4K
11:15 1,462.17 1,464.19 1,462.17 1,462.76 12,186.8K
11:16 1,462.91 1,462.91 1,462.69 1,462.69 740.2K
11:17 1,462.10 1,462.10 1,461.95 1,461.95 704.3K
11:18 1,462.69 1,462.84 1,462.69 1,462.69 277.7K
11:19 1,462.92 1,465.77 1,462.92 1,465.77 2,481.3K
11:20 1,465.92 1,466.06 1,465.69 1,465.69 455.3K
11:21 1,465.62 1,465.62 1,463.54 1,463.54 543.8K
11:22 1,463.54 1,465.50 1,463.40 1,465.35 2,246.5K
11:23 1,465.35 1,465.50 1,465.35 1,465.50 41.4K
11:24 1,465.64 1,465.64 1,465.42 1,465.64 787.7K
11:25 1,465.72 1,465.72 1,465.64 1,465.64 1,860.0K
11:26 1,464.86 1,465.01 1,464.35 1,464.35 1,054.1K
11:27 1,464.43 1,465.64 1,464.43 1,465.12 1,762.6K
11:28 1,464.35 1,465.89 1,464.35 1,465.89 1,330.0K
11:29 1,466.12 1,466.12 1,466.04 1,466.04 1,273.1K
11:30 1,465.89 1,465.89 1,465.07 1,465.07 5,268.8K
11:31 1,465.52 1,466.41 1,465.52 1,466.41 1,273.2K
11:32 1,466.78 1,466.78 1,466.34 1,466.34 114.0K
11:33 1,466.41 1,466.56 1,466.19 1,466.27 155.7K
11:34 1,466.41 1,466.41 1,465.67 1,465.74 69.3K
11:35 1,465.44 1,465.44 1,465.07 1,465.07 1,991.2K
11:36 1,464.77 1,464.77 1,463.69 1,463.69 550.7K
11:37 1,463.77 1,464.44 1,463.62 1,464.44 281.9K
11:38 1,464.36 1,464.36 1,462.37 1,462.37 96.8K
11:39 1,462.22 1,462.74 1,462.15 1,462.15 819.9K
11:40 1,462.15 1,462.74 1,462.15 1,462.74 926.1K
11:41 1,464.80 1,464.81 1,464.58 1,464.81 798.7K
11:42 1,464.58 1,465.18 1,464.58 1,465.11 434.0K
11:43 1,465.26 1,466.15 1,465.26 1,466.15 550.5K
11:44 1,466.59 1,467.04 1,466.52 1,467.04 5,470.9K
11:45 1,463.59 1,466.10 1,463.59 1,466.10 2,403.8K
11:46 1,465.80 1,466.10 1,465.80 1,466.10 374.2K
11:47 1,465.95 1,466.10 1,465.95 1,466.10 121.2K
11:48 1,466.10 1,467.42 1,466.10 1,467.42 171.0K
11:49 1,467.42 1,467.49 1,467.42 1,467.49 514.5K
11:50 1,467.42 1,467.42 1,466.75 1,466.75 655.2K
11:51 1,466.76 1,467.21 1,466.61 1,466.61 823.5K
11:52 1,466.61 1,466.69 1,466.39 1,466.39 269.9K
11:53 1,466.39 1,466.39 1,466.16 1,466.16 301.1K
11:54 1,465.64 1,465.64 1,465.04 1,465.12 646.5K
11:55 1,465.04 1,465.04 1,465.04 1,465.04 16.6K
11:56 1,465.19 1,465.71 1,465.11 1,465.71 82.9K
11:57 1,465.41 1,465.71 1,465.41 1,465.56 451.4K
11:58 1,465.56 1,465.71 1,465.56 1,465.71 11.0K
11:59 1,465.11 1,465.12 1,464.96 1,465.12 297.0K
12:00 1,465.12 1,465.12 1,464.18 1,464.18 245.8K
12:01 1,464.18 1,464.41 1,464.18 1,464.18 15.7K
12:02 1,464.18 1,464.42 1,464.18 1,464.42 115.2K
12:03 1,464.57 1,464.79 1,464.57 1,464.64 102.3K
12:04 1,464.64 1,464.64 1,464.42 1,464.42 2.7K
12:05 1,464.64 1,464.86 1,464.64 1,464.86 109.9K
12:06 1,464.79 1,464.79 1,464.49 1,464.49 14.4K
12:07 1,464.79 1,464.93 1,464.79 1,464.93 48.6K
12:08 1,464.93 1,464.93 1,464.64 1,464.85 670.3K
12:09 1,464.85 1,465.22 1,464.83 1,464.83 1,103.6K
12:10 1,464.91 1,465.12 1,464.91 1,465.12 179.5K
12:11 1,465.43 1,465.43 1,465.06 1,465.06 624.3K
12:12 1,465.22 1,465.22 1,464.54 1,465.13 678.1K
12:13 1,465.22 1,465.44 1,465.22 1,465.28 59.0K
12:14 1,465.21 1,465.29 1,465.21 1,465.29 66.6K
12:15 1,465.13 1,466.11 1,465.13 1,466.11 1,509.8K
12:16 1,466.85 1,466.85 1,466.70 1,466.70 2,293.6K
12:17 1,466.55 1,467.10 1,466.55 1,467.10 3,216.1K
12:18 1,467.10 1,467.10 1,466.80 1,466.94 1,744.9K
12:19 1,466.79 1,466.79 1,464.76 1,465.36 7,023.6K
12:20 1,465.36 1,466.05 1,465.36 1,465.83 62.4K
12:21 1,465.98 1,465.98 1,465.98 1,465.98 32.4K
12:22 1,465.90 1,465.90 1,465.75 1,465.90 79.8K
12:23 1,465.76 1,465.82 1,465.68 1,465.82 80.3K
12:24 1,465.75 1,465.76 1,465.60 1,465.76 32.1K
12:25 1,465.46 1,465.52 1,465.30 1,465.52 67.0K
12:26 1,465.67 1,465.75 1,465.67 1,465.75 33.9K
12:27 1,465.75 1,465.75 1,465.60 1,465.67 193.3K
12:28 1,465.59 1,465.59 1,465.37 1,465.45 88.4K
12:29 1,465.45 1,465.45 1,465.22 1,465.37 890.5K
12:30 1,465.59 1,465.97 1,465.44 1,465.97 268.6K
12:31 1,465.97 1,465.97 1,465.97 1,465.97 2.1K
12:32 1,466.05 1,466.05 1,465.97 1,465.97 25.4K
12:33 1,465.38 1,465.38 1,463.84 1,463.92 1,164.5K
12:34 1,464.24 1,464.24 1,464.24 1,464.24 831.4K
12:35 1,464.24 1,464.39 1,464.24 1,464.39 102.6K
12:36 1,464.47 1,465.28 1,464.47 1,465.28 484.4K
12:37 1,465.28 1,465.28 1,465.13 1,465.28 175.3K
12:38 1,465.13 1,465.13 1,465.13 1,465.13 204.8K
12:39 1,465.06 1,465.65 1,465.06 1,465.65 261.7K
12:40 1,465.58 1,466.40 1,465.58 1,466.33 2,550.0K
12:41 1,466.18 1,466.33 1,466.11 1,466.33 348.8K
12:42 1,466.33 1,467.54 1,466.03 1,467.54 10,359.0K
12:43 1,467.10 1,468.06 1,467.10 1,468.06 2,209.0K
12:44 1,467.85 1,468.23 1,467.85 1,468.23 1,946.4K
12:45 1,469.41 1,470.30 1,469.41 1,469.93 4,253.3K
12:46 1,470.16 1,470.53 1,470.16 1,470.53 512.9K
12:47 1,470.61 1,470.75 1,470.01 1,470.75 9,399.6K
12:48 1,470.53 1,470.98 1,470.53 1,470.98 346.8K
12:49 1,470.83 1,471.50 1,470.83 1,471.50 1,420.3K
12:50 1,471.58 1,471.58 1,470.83 1,470.83 1,009.4K
12:51 1,470.91 1,470.91 1,470.83 1,470.83 182.2K
12:52 1,471.06 1,471.21 1,470.69 1,470.69 664.8K
12:53 1,470.76 1,470.76 1,470.61 1,470.61 603.0K
12:54 1,470.83 1,471.28 1,470.68 1,471.28 308.0K
12:55 1,471.35 1,471.96 1,471.35 1,471.96 946.1K
12:56 1,472.03 1,473.00 1,472.03 1,472.77 2,451.8K
12:57 1,474.58 1,474.80 1,474.58 1,474.58 13,851.8K
12:58 1,473.97 1,473.97 1,472.93 1,472.93 2,270.2K
12:59 1,473.36 1,473.36 1,472.54 1,472.54 2,788.0K
13:00 1,472.54 1,473.08 1,472.39 1,472.39 330.1K
13:01 1,472.47 1,472.47 1,472.09 1,472.24 1,219.4K
13:02 1,471.80 1,471.80 1,471.12 1,471.13 626.8K
13:03 1,471.28 1,471.65 1,471.13 1,471.65 747.1K
13:04 1,471.57 1,471.58 1,471.42 1,471.58 123.3K
13:05 1,471.50 1,471.64 1,471.05 1,471.64 139.4K
13:06 1,471.57 1,471.57 1,471.41 1,471.41 281.5K
13:07 1,471.19 1,471.19 1,470.89 1,470.89 112.5K
13:08 1,470.89 1,470.97 1,470.89 1,470.89 128.3K
13:09 1,470.89 1,470.97 1,470.89 1,470.97 308.1K
13:10 1,471.19 1,471.19 1,471.04 1,471.19 795.9K
13:11 1,471.41 1,471.41 1,471.19 1,471.19 243.1K
13:12 1,471.35 1,471.43 1,471.35 1,471.43 13.1K
13:13 1,471.57 1,473.06 1,471.57 1,473.06 1,983.7K
13:14 1,473.14 1,473.14 1,472.99 1,472.99 396.0K
13:15 1,472.99 1,473.07 1,472.91 1,473.07 260.9K
13:16 1,473.07 1,473.07 1,472.47 1,472.47 473.6K
13:17 1,472.61 1,472.61 1,472.17 1,472.17 354.7K
13:18 1,472.32 1,472.32 1,471.87 1,471.87 135.1K
13:19 1,471.79 1,472.03 1,471.79 1,472.03 492.0K
13:20 1,471.94 1,472.77 1,471.94 1,472.77 838.7K
13:21 1,472.61 1,472.85 1,472.61 1,472.85 505.7K
13:22 1,473.15 1,473.60 1,473.15 1,473.60 247.5K
13:23 1,473.97 1,474.19 1,473.82 1,474.19 246.7K
13:24 1,474.57 1,474.57 1,474.42 1,474.57 1,445.6K
13:25 1,474.57 1,474.57 1,473.60 1,473.60 3,883.4K
13:26 1,473.45 1,473.45 1,473.38 1,473.38 216.6K
13:27 1,473.30 1,473.30 1,472.63 1,472.63 725.6K
13:28 1,472.77 1,472.77 1,472.48 1,472.77 1,777.8K
13:29 1,473.07 1,473.07 1,472.84 1,472.99 753.7K
13:30 1,472.77 1,472.77 1,472.77 1,472.77 765.4K
13:31 1,472.69 1,472.69 1,472.32 1,472.32 655.7K
13:32 1,472.46 1,472.76 1,472.46 1,472.54 89.1K
13:33 1,472.47 1,472.63 1,472.17 1,472.17 957.5K
13:34 1,472.41 1,472.41 1,472.41 1,472.41 3.3K
13:35 1,472.11 1,472.11 1,471.72 1,471.72 223.6K
13:36 1,471.72 1,471.95 1,471.72 1,471.95 203.4K
13:37 1,471.95 1,471.95 1,471.73 1,471.73 471.4K
13:38 1,471.73 1,472.10 1,471.73 1,472.10 247.6K
13:39 1,472.10 1,472.10 1,471.88 1,471.88 218.7K
13:40 1,471.88 1,471.88 1,471.36 1,471.36 1,373.6K
13:41 1,471.36 1,471.43 1,471.21 1,471.21 92.4K
13:42 1,471.36 1,471.36 1,471.20 1,471.20 31.6K
13:43 1,471.20 1,471.20 1,469.94 1,469.94 1,225.6K
13:44 1,470.08 1,470.08 1,469.56 1,469.56 975.2K
13:45 1,469.25 1,469.25 1,468.94 1,468.94 802.3K
13:46 1,469.09 1,469.25 1,469.09 1,469.25 934.5K
13:47 1,469.25 1,469.25 1,468.94 1,468.94 85.5K
13:48 1,468.94 1,468.95 1,468.80 1,468.80 145.1K
13:49 1,468.80 1,468.88 1,468.58 1,468.58 400.5K
13:50 1,468.28 1,468.65 1,468.28 1,468.65 293.3K
13:51 1,468.72 1,468.72 1,468.43 1,468.43 249.2K
13:52 1,467.69 1,467.69 1,467.01 1,467.16 3,542.0K
13:53 1,467.31 1,467.54 1,467.16 1,467.54 992.1K
13:54 1,467.39 1,467.47 1,467.17 1,467.47 355.4K
13:55 1,467.39 1,467.84 1,467.39 1,467.84 154.1K
13:56 1,467.99 1,468.59 1,467.99 1,468.44 287.4K
13:57 1,468.20 1,468.81 1,468.20 1,468.81 107.3K
13:58 1,468.59 1,468.59 1,468.51 1,468.59 1,819.4K
13:59 1,469.03 1,469.26 1,468.96 1,469.26 313.6K
14:00 1,469.18 1,469.26 1,468.51 1,468.51 347.4K
14:01 1,468.51 1,469.12 1,468.51 1,468.82 218.7K
14:02 1,468.52 1,468.67 1,468.52 1,468.52 534.8K
14:03 1,468.52 1,468.52 1,468.22 1,468.45 30.6K
14:04 1,468.30 1,468.30 1,467.91 1,467.91 758.6K
14:05 1,467.91 1,467.98 1,467.83 1,467.83 19.2K
14:06 1,468.15 1,468.15 1,467.61 1,467.61 45.6K
14:07 1,467.61 1,467.61 1,467.39 1,467.39 84.7K
14:08 1,467.39 1,467.39 1,467.01 1,467.01 700.2K
14:09 1,467.09 1,467.23 1,467.09 1,467.16 73.3K
14:10 1,467.16 1,467.47 1,466.86 1,467.47 818.8K
14:11 1,467.47 1,467.77 1,467.47 1,467.77 67.0K
14:12 1,467.62 1,467.80 1,467.32 1,467.80 859.4K
14:13 1,467.50 1,467.50 1,467.34 1,467.34 324.9K
14:14 1,467.04 1,467.04 1,466.45 1,466.45 604.1K
14:15 1,466.00 1,466.00 1,464.64 1,464.64 5,816.8K
14:16 1,464.72 1,464.72 1,464.41 1,464.41 242.9K
14:17 1,464.48 1,464.57 1,464.41 1,464.57 622.3K
14:18 1,464.57 1,464.57 1,464.18 1,464.18 349.0K
14:19 1,464.04 1,464.20 1,464.04 1,464.12 554.0K
14:20 1,463.96 1,464.93 1,463.96 1,464.93 4,098.7K
14:21 1,464.64 1,465.09 1,464.64 1,465.09 333.8K
14:22 1,464.79 1,464.79 1,464.35 1,464.35 660.6K
14:23 1,464.35 1,464.35 1,464.35 1,464.35 4.1K
14:24 1,464.79 1,464.79 1,464.79 1,464.79 27.1K
14:25 1,464.79 1,464.79 1,464.71 1,464.71 91.8K
14:26 1,464.71 1,464.71 1,464.56 1,464.71 785.8K
14:27 1,464.71 1,464.71 1,464.41 1,464.41 79.1K
14:28 1,464.41 1,464.41 1,463.52 1,463.52 407.5K
14:29 1,463.52 1,463.67 1,463.37 1,463.37 291.9K
14:30 1,463.52 1,463.52 1,463.22 1,463.22 135.0K
14:31 1,462.92 1,462.92 1,462.78 1,462.85 330.6K
14:32 1,462.41 1,462.41 1,461.96 1,462.11 1,368.1K
14:33 1,461.87 1,462.92 1,461.87 1,462.92 615.8K
14:34 1,463.21 1,464.78 1,463.05 1,464.78 2,312.3K
14:35 1,464.78 1,464.93 1,464.70 1,464.70 68.3K
14:36 1,464.70 1,464.70 1,464.70 1,464.70 23.6K
14:37 1,464.48 1,464.63 1,464.19 1,464.19 38.2K
14:38 1,464.19 1,464.19 1,464.02 1,464.10 98.1K
14:39 1,463.66 1,463.66 1,462.69 1,462.69 263.0K
14:40 1,462.69 1,462.69 1,461.57 1,461.57 1,334.4K
14:41 1,461.57 1,462.17 1,461.57 1,462.17 276.0K
14:42 1,462.17 1,462.32 1,462.17 1,462.24 55.4K
14:43 1,462.62 1,462.62 1,462.48 1,462.62 719.5K
14:44 1,462.62 1,462.92 1,462.62 1,462.92 1,657.5K
14:45 1,463.15 1,463.15 1,462.84 1,462.84 597.7K
14:46 1,462.84 1,462.92 1,462.84 1,462.92 791.0K
14:47 1,462.77 1,463.07 1,462.62 1,463.07 29.4K
14:48 1,463.07 1,463.46 1,463.07 1,463.46 1,781.4K
14:49 1,463.46 1,463.98 1,463.46 1,463.98 618.2K
14:50 1,464.20 1,464.20 1,464.20 1,464.20 794.2K
14:51 1,464.41 1,464.58 1,464.41 1,464.58 468.7K
14:52 1,464.58 1,464.58 1,464.27 1,464.27 300.7K
14:53 1,464.27 1,464.74 1,464.27 1,464.74 567.1K
14:54 1,464.74 1,464.74 1,464.74 1,464.74 2.7K
14:55 1,464.90 1,464.90 1,464.44 1,464.60 2,546.5K
14:56 1,464.67 1,464.67 1,464.07 1,464.07 474.0K
14:57 1,464.29 1,464.31 1,464.15 1,464.31 756.4K
14:58 1,464.31 1,464.31 1,464.15 1,464.31 632.7K
14:59 1,464.23 1,464.23 1,464.23 1,464.23 0.6K
15:00 1,464.07 1,464.07 1,462.68 1,462.98 60.3K
15:01 1,462.84 1,462.84 1,462.16 1,462.16 523.2K
15:02 1,462.46 1,462.70 1,462.46 1,462.70 1,356.2K
15:03 1,462.70 1,462.70 1,462.47 1,462.55 391.1K
15:04 1,462.55 1,462.55 1,462.33 1,462.40 670.5K
15:05 1,462.40 1,464.16 1,462.40 1,464.16 40.4K
15:06 1,464.08 1,464.16 1,464.08 1,464.16 82.9K
15:07 1,464.16 1,464.24 1,464.16 1,464.24 34.0K
15:08 1,464.24 1,464.24 1,464.16 1,464.16 718.9K
15:09 1,462.62 1,463.47 1,462.62 1,463.47 58.2K
15:10 1,463.47 1,463.47 1,462.62 1,462.70 504.1K
15:11 1,462.40 1,462.40 1,462.24 1,462.24 1,764.1K
15:12 1,462.39 1,462.47 1,462.32 1,462.32 321.2K
15:13 1,462.47 1,462.47 1,462.09 1,462.24 237.9K
15:14 1,462.24 1,462.32 1,462.24 1,462.32 2.4K
15:15 1,462.32 1,462.32 1,462.10 1,462.10 575.4K
15:16 1,462.10 1,462.10 1,461.94 1,461.94 668.9K
15:17 1,462.02 1,462.69 1,462.02 1,462.69 138.1K
15:18 1,462.69 1,462.84 1,462.69 1,462.76 42.8K
15:19 1,462.76 1,462.76 1,461.98 1,462.21 550.4K
15:20 1,462.28 1,462.58 1,462.28 1,462.58 224.7K
15:21 1,462.13 1,462.36 1,462.13 1,462.28 805.3K
15:22 1,462.13 1,462.13 1,461.98 1,461.98 467.8K
15:23 1,461.98 1,461.98 1,461.46 1,461.46 316.5K
15:24 1,461.61 1,461.77 1,461.54 1,461.77 84.1K
15:25 1,461.60 1,461.77 1,461.47 1,461.47 839.8K
15:26 1,461.76 1,461.76 1,461.62 1,461.62 170.8K
15:27 1,462.37 1,462.37 1,462.08 1,462.08 365.1K
15:28 1,462.08 1,462.08 1,461.63 1,461.78 232.3K
15:29 1,461.71 1,461.85 1,461.71 1,461.71 1,702.1K
15:30 1,461.71 1,461.93 1,461.71 1,461.93 9.5K
15:31 1,461.93 1,462.23 1,461.93 1,462.23 23.7K
15:32 1,462.23 1,462.23 1,462.15 1,462.15 22.5K
15:33 1,462.00 1,462.08 1,462.00 1,462.08 539.1K
15:34 1,462.08 1,462.31 1,462.08 1,462.31 392.2K
15:35 1,462.08 1,462.23 1,462.08 1,462.23 1,358.3K
15:36 1,462.31 1,462.31 1,462.08 1,462.23 24.3K
15:37 1,462.31 1,462.31 1,462.31 1,462.31 0.6K
15:38 1,462.31 1,462.31 1,462.23 1,462.23 4.3K
15:39 1,462.23 1,462.23 1,462.23 1,462.23 1,075.6K
15:40 1,462.23 1,462.23 1,462.23 1,462.23 46.0K
15:41 1,462.08 1,462.08 1,462.08 1,462.08 709.2K
15:42 1,462.08 1,462.08 1,461.93 1,462.08 237.4K
15:43 1,462.08 1,462.08 1,461.94 1,461.94 12.7K
15:44 1,461.94 1,462.08 1,461.93 1,461.93 42.2K
15:45 1,461.94 1,462.01 1,461.77 1,461.77 697.7K
15:46 1,461.85 1,462.01 1,461.85 1,462.01 9.5K
15:47 1,461.48 1,462.00 1,461.48 1,462.00 693.3K
15:48 1,462.00 1,462.82 1,462.00 1,462.82 805.4K
15:49 1,462.82 1,462.97 1,462.82 1,462.97 33.3K
15:50 1,463.11 1,463.41 1,463.11 1,463.26 1,207.7K
15:51 1,463.56 1,463.56 1,463.41 1,463.41 551.0K
15:52 1,463.11 1,463.11 1,463.04 1,463.04 588.7K
15:53 1,462.74 1,463.20 1,462.74 1,463.20 700.7K
15:54 1,463.20 1,463.20 1,463.05 1,463.05 230.4K
15:55 1,463.05 1,463.20 1,463.05 1,463.20 1,093.1K
15:56 1,464.25 1,464.47 1,464.25 1,464.25 921.2K
15:57 1,464.02 1,464.25 1,464.02 1,464.25 103.5K
15:58 1,464.03 1,464.18 1,464.03 1,464.10 504.9K
15:59 1,463.96 1,463.96 1,463.96 1,463.96 645.3K
16:00 1,464.25 1,464.25 1,464.02 1,464.02 29.4K
16:01 1,464.02 1,464.25 1,464.02 1,464.25 230.9K
16:02 1,464.25 1,464.25 1,464.10 1,464.25 2.7K
16:03 1,464.85 1,464.85 1,464.70 1,464.77 410.0K
16:04 1,464.77 1,465.00 1,464.70 1,465.00 572.0K
16:05 1,465.00 1,465.22 1,464.92 1,465.07 716.5K
16:06 1,465.66 1,465.81 1,465.66 1,465.66 1,041.0K
16:07 1,465.51 1,465.66 1,465.51 1,465.66 293.5K
16:08 1,465.89 1,465.89 1,465.66 1,465.66 661.1K
16:09 1,465.66 1,465.74 1,465.66 1,465.74 130.4K
16:10 1,465.59 1,465.81 1,465.29 1,465.81 459.6K
16:11 1,465.89 1,465.96 1,465.89 1,465.96 998.7K
16:12 1,465.52 1,465.67 1,465.52 1,465.67 114.5K
16:13 1,465.14 1,465.22 1,465.14 1,465.22 110.7K
16:14 1,464.45 1,464.45 1,464.00 1,464.07 100.3K
16:15 1,464.07 1,464.84 1,464.07 1,464.77 28.9K
16:16 1,464.54 1,464.85 1,464.18 1,464.18 1,421.9K
16:17 1,464.18 1,464.26 1,464.11 1,464.26 643.2K
16:18 1,464.26 1,464.70 1,464.18 1,464.70 100.8K
16:19 1,464.70 1,464.70 1,464.70 1,464.70 48.9K
16:20 1,464.70 1,464.78 1,464.70 1,464.78 6.9K
16:21 1,464.78 1,464.78 1,464.69 1,464.69 6.0K
16:22 1,464.77 1,464.77 1,464.25 1,464.25 468.0K
16:23 1,464.25 1,464.32 1,464.10 1,464.32 645.7K
16:24 1,464.02 1,464.02 1,463.72 1,463.72 37.3K
16:25 1,463.57 1,463.57 1,463.50 1,463.50 190.3K
16:26 1,463.50 1,463.65 1,463.50 1,463.65 280.2K
16:27 1,463.35 1,463.35 1,463.20 1,463.20 1,349.1K
16:28 1,463.20 1,463.20 1,462.90 1,462.90 455.2K
16:29 1,462.90 1,463.57 1,462.90 1,463.57 686.2K
16:30 1,463.28 1,463.50 1,463.28 1,463.50 56.3K
16:31 1,463.80 1,463.80 1,463.80 1,463.80 13.5K
16:32 1,463.80 1,463.94 1,463.80 1,463.94 195.6K
16:33 1,463.65 1,463.65 1,463.42 1,463.42 31.1K
16:34 1,463.65 1,463.88 1,463.43 1,463.43 752.0K
16:35 1,463.65 1,463.65 1,463.05 1,463.35 309.1K
16:36 1,463.43 1,463.80 1,463.43 1,463.58 200.3K
16:37 1,463.58 1,463.73 1,463.58 1,463.73 36.4K
16:38 1,463.35 1,463.35 1,463.20 1,463.35 385.0K
16:39 1,463.35 1,463.80 1,463.35 1,463.72 6.0K
16:40 1,463.57 1,464.17 1,463.57 1,463.72 566.3K
16:41 1,464.17 1,464.25 1,463.81 1,464.25 669.4K
16:42 1,464.10 1,464.10 1,463.95 1,463.95 47.1K
16:43 1,464.18 1,464.18 1,463.95 1,463.95 25.0K
16:44 1,464.10 1,464.33 1,464.03 1,464.03 547.3K
16:45 1,464.18 1,464.18 1,464.18 1,464.18 38.5K
16:46 1,464.18 1,464.26 1,464.18 1,464.18 25.6K
16:47 1,463.58 1,463.66 1,463.58 1,463.66 1,093.7K
16:48 1,463.44 1,463.59 1,463.44 1,463.59 22.8K
16:49 1,463.81 1,463.81 1,463.81 1,463.81 867.5K
16:50 1,463.73 1,463.88 1,463.73 1,463.88 259.5K
16:51 1,463.88 1,463.88 1,463.65 1,463.65 97.8K
16:52 1,463.50 1,463.65 1,463.49 1,463.49 75.8K
16:53 1,463.43 1,463.57 1,463.05 1,463.05 567.9K
16:54 1,463.05 1,463.05 1,462.46 1,462.46 620.3K
16:55 1,462.90 1,462.90 1,461.94 1,461.94 334.6K
16:56 1,462.15 1,462.31 1,461.93 1,462.31 216.9K
16:57 1,462.31 1,462.68 1,462.31 1,462.67 79.4K
16:58 1,462.59 1,463.35 1,462.59 1,463.35 682.0K
16:59 1,462.91 1,462.91 1,462.13 1,462.43 546.8K
17:00 1,462.13 1,462.13 1,461.91 1,461.91 652.4K
17:01 1,462.83 1,463.27 1,462.83 1,463.13 5.9K
17:02 1,462.83 1,462.98 1,462.83 1,462.98 14.5K
17:03 1,463.13 1,463.20 1,462.90 1,462.90 110.3K
17:04 1,462.90 1,462.90 1,462.83 1,462.83 63.3K
17:05 1,462.83 1,462.83 1,462.45 1,462.60 1,139.6K
17:06 1,462.68 1,462.68 1,462.68 1,462.68 1.8K
17:07 1,462.38 1,462.60 1,461.93 1,462.38 318.3K
17:08 1,462.16 1,462.46 1,461.86 1,462.46 105.0K
17:09 1,462.53 1,462.53 1,462.45 1,462.45 72.8K
17:10 1,462.46 1,463.20 1,462.46 1,463.20 974.8K
17:11 1,463.12 1,463.12 1,462.60 1,462.60 1,186.7K
17:12 1,463.04 1,463.04 1,462.90 1,462.97 54.1K
17:13 1,463.12 1,463.12 1,462.75 1,462.90 14.9K
17:14 1,462.31 1,462.37 1,461.93 1,461.93 1,056.4K
17:15 1,461.93 1,462.53 1,461.93 1,462.53 2,891.3K
17:16 1,462.60 1,462.90 1,462.60 1,462.89 400.0K
17:17 1,463.13 1,463.13 1,462.82 1,462.82 1,701.9K
17:18 1,462.52 1,463.42 1,462.52 1,463.42 822.4K
17:19 1,463.57 1,464.31 1,463.57 1,464.31 1,160.1K
17:20 1,464.31 1,464.68 1,464.31 1,464.40 235.9K
17:21 1,464.32 1,464.32 1,464.16 1,464.16 79.5K
17:22 1,464.18 1,464.18 1,463.86 1,463.86 40.1K
17:23 1,463.86 1,463.86 1,463.42 1,463.42 1,230.7K
17:24 1,463.42 1,463.49 1,463.42 1,463.43 31.7K
17:25 1,463.28 1,463.65 1,463.28 1,463.65 279.3K
17:26 1,462.88 1,462.88 1,462.42 1,462.42 56.3K
17:27 1,462.42 1,463.26 1,462.42 1,463.26 182.6K
17:28 1,463.26 1,463.33 1,463.18 1,463.18 26.2K
17:29 1,463.80 1,463.80 1,463.29 1,463.29 1,357.0K
17:30 1,463.73 1,463.73 1,462.67 1,463.02 1,444.1K
17:31 1,463.69 1,464.06 1,463.69 1,464.06 1,050.2K
17:32 1,463.84 1,463.84 1,462.81 1,462.81 803.8K
17:33 1,463.35 1,463.35 1,463.05 1,463.05 718.1K
17:34 1,463.05 1,463.64 1,463.05 1,463.64 445.7K
17:35 1,463.64 1,463.64 1,463.64 1,463.64 876.7K
17:36 1,463.73 1,464.77 1,463.73 1,464.77 1,016.9K
17:37 1,464.77 1,464.84 1,464.39 1,464.39 458.3K
17:38 1,464.79 1,464.95 1,464.35 1,464.95 2,616.7K
17:39 1,465.09 1,466.64 1,465.09 1,466.49 98.1K
17:40 1,466.04 1,466.26 1,465.88 1,465.88 272.6K
17:41 1,465.58 1,465.88 1,465.58 1,465.73 921.1K
17:42 1,465.67 1,465.74 1,465.29 1,465.44 668.4K
17:43 1,466.33 1,466.41 1,466.10 1,466.41 1,541.7K
17:44 1,466.78 1,466.78 1,466.68 1,466.68 3,280.3K
17:45 1,466.68 1,467.06 1,466.61 1,467.06 164.4K
17:46 1,466.69 1,466.69 1,466.24 1,466.24 384.8K
17:47 1,466.24 1,467.45 1,466.24 1,467.45 31.9K
17:48 1,466.56 1,466.64 1,466.56 1,466.64 1,107.8K
17:49 1,466.72 1,466.72 1,466.72 1,466.72 10.1K
17:50 1,466.64 1,466.94 1,466.64 1,466.94 9.2K
17:51 1,466.94 1,467.68 1,466.94 1,467.68 378.9K
17:52 1,467.31 1,467.61 1,467.31 1,467.31 1,000.2K
17:53 1,468.20 1,469.18 1,468.20 1,469.18 3,360.4K
17:54 1,469.03 1,469.24 1,468.95 1,469.24 1,144.5K
17:55 1,469.32 1,469.32 1,469.18 1,469.18 1,410.2K
17:56 1,469.18 1,469.18 1,468.88 1,468.88 120.6K
17:57 1,469.17 1,469.54 1,469.17 1,469.47 541.3K
17:58 1,469.69 1,470.44 1,469.69 1,470.44 375.8K
17:59 1,470.44 1,470.44 1,469.20 1,469.42 3,670.3K
18:00 1,469.42 1,469.94 1,469.42 1,469.94 1,220.7K
18:01 1,470.09 1,470.71 1,469.05 1,469.05 476.8K
18:02 1,468.82 1,468.82 1,468.44 1,468.44 392.2K
18:03 1,468.67 1,468.67 1,468.67 1,468.67 191.6K
18:04 1,469.41 1,469.94 1,469.41 1,469.94 183.9K
18:05 1,468.52 1,468.82 1,468.52 1,468.59 904.6K
18:06 1,468.59 1,469.04 1,468.45 1,468.45 849.1K
18:07 1,468.45 1,468.90 1,468.00 1,468.00 351.6K
18:08 1,468.22 1,468.22 1,468.14 1,468.15 404.8K
18:09 1,468.22 1,469.00 1,468.22 1,468.77 227.4K
18:10 1,468.47 1,468.91 1,468.47 1,468.85 203.9K
18:11 1,468.62 1,469.00 1,468.62 1,468.77 310.4K
18:12 1,468.70 1,468.70 1,466.86 1,467.15 358.5K
18:13 1,467.15 1,467.53 1,467.01 1,467.08 826.6K
18:14 1,466.86 1,467.01 1,466.56 1,466.79 440.6K
18:15 1,466.79 1,467.53 1,466.79 1,467.53 457.3K
18:16 1,467.30 1,467.38 1,467.01 1,467.01 189.1K
18:17 1,466.63 1,467.30 1,466.63 1,467.30 1,478.3K
18:18 1,468.47 1,468.92 1,468.47 1,468.92 302.4K
18:19 1,469.66 1,470.26 1,469.14 1,469.14 1,137.9K
18:20 1,469.36 1,469.81 1,469.36 1,469.52 758.7K
18:21 1,469.52 1,469.52 1,467.60 1,467.60 602.5K
18:22 1,468.05 1,468.65 1,467.90 1,467.90 291.7K
18:23 1,467.97 1,468.35 1,467.97 1,468.35 257.1K
18:24 1,468.28 1,468.35 1,468.28 1,468.35 45.0K
18:25 1,468.20 1,468.20 1,467.67 1,467.67 1,117.1K
18:26 1,467.53 1,467.53 1,467.08 1,467.45 935.3K
18:27 1,467.22 1,467.37 1,467.07 1,467.07 73.6K
18:28 1,467.07 1,467.07 1,466.85 1,466.93 227.4K
18:29 1,466.93 1,467.08 1,466.93 1,467.00 102.2K
18:30 1,467.00 1,468.42 1,467.00 1,468.42 1,145.8K
18:31 1,468.71 1,471.29 1,468.71 1,471.29 2,471.9K
18:32 1,471.15 1,471.23 1,470.93 1,470.93 117.8K
18:33 1,471.30 1,471.30 1,470.85 1,471.22 238.4K
18:34 1,470.77 1,471.22 1,470.77 1,471.22 22.5K
18:35 1,470.78 1,471.29 1,470.78 1,471.15 262.2K
18:36 1,471.37 1,471.37 1,471.00 1,471.00 1,544.7K
18:37 1,471.29 1,471.67 1,471.29 1,471.67 448.1K
18:38 1,471.81 1,472.41 1,471.81 1,471.82 1,319.3K
18:39 1,471.82 1,472.49 1,471.82 1,472.34 1,212.6K
18:40 1,472.34 1,472.34 1,472.34 1,472.34 601.7K
18:51 1,470.87 1,470.87 1,470.87 1,470.87 1,236.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음