RTS Telecom (RTSTL)

RTSTL
🏛️ 러시아 연방 →
51.55
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 55.41 55.41 55.41 55.41 972.6K
09:51 55.39 55.39 55.36 55.36 282.6K
09:52 55.36 55.39 55.36 55.39 150.6K
09:53 55.37 55.40 55.37 55.40 152.5K
09:54 55.38 55.39 55.37 55.37 348.4K
09:55 55.40 55.40 55.35 55.37 228.6K
09:56 55.37 55.38 55.37 55.38 38.0K
09:57 55.39 55.40 55.39 55.40 390.5K
09:58 55.40 55.44 55.40 55.44 1,116.3K
09:59 55.44 55.47 55.44 55.46 894.9K
10:00 55.44 55.44 55.28 55.28 1,729.3K
10:01 55.33 55.34 55.32 55.32 2,271.8K
10:02 55.31 55.31 55.30 55.30 727.8K
10:03 55.31 55.31 55.28 55.31 1,528.9K
10:04 55.29 55.29 55.19 55.19 5,183.2K
10:05 55.22 55.22 55.12 55.12 1,842.4K
10:06 55.07 55.07 55.04 55.05 3,297.1K
10:07 55.08 55.14 55.07 55.14 1,819.5K
10:08 55.13 55.13 55.09 55.09 551.9K
10:09 55.08 55.08 55.06 55.06 1,460.9K
10:10 55.06 55.06 55.05 55.05 1,500.9K
10:11 55.05 55.10 55.05 55.10 1,838.2K
10:12 55.07 55.07 55.06 55.06 1,156.8K
10:13 55.07 55.07 55.05 55.05 297.0K
10:14 55.04 55.07 55.04 55.07 2,833.2K
10:15 55.04 55.04 54.97 54.97 7,648.8K
10:16 54.97 54.98 54.97 54.98 3,576.8K
10:17 54.99 54.99 54.96 54.99 1,182.2K
10:18 55.01 55.05 55.01 55.05 4,979.1K
10:19 55.06 55.06 55.05 55.05 1,152.6K
10:20 55.03 55.05 55.03 55.05 1,050.3K
10:21 55.03 55.06 55.03 55.06 849.1K
10:22 55.05 55.06 55.05 55.06 915.7K
10:23 55.07 55.07 55.03 55.05 2,268.6K
10:24 55.06 55.06 55.06 55.06 306.5K
10:25 55.07 55.07 55.05 55.05 366.6K
10:26 55.06 55.07 55.05 55.07 1,307.8K
10:27 55.06 55.10 55.06 55.10 744.1K
10:28 55.10 55.12 55.08 55.08 284.8K
10:29 55.07 55.07 55.07 55.07 1,463.0K
10:30 55.07 55.07 55.07 55.07 740.3K
10:31 55.12 55.12 55.09 55.09 511.6K
10:32 55.10 55.11 55.07 55.11 335.7K
10:33 55.12 55.12 55.12 55.12 727.4K
10:34 55.13 55.13 55.09 55.11 851.6K
10:35 55.13 55.17 55.13 55.17 2,057.2K
10:36 55.18 55.20 55.18 55.19 853.1K
10:37 55.20 55.20 55.20 55.20 2,537.1K
10:38 55.20 55.20 55.17 55.17 1,364.2K
10:39 55.17 55.17 55.16 55.16 5,492.0K
10:40 55.15 55.15 55.14 55.14 885.0K
10:41 55.11 55.13 55.11 55.13 531.9K
10:42 55.12 55.14 55.11 55.14 354.8K
10:43 55.12 55.13 55.12 55.13 420.7K
10:44 55.13 55.14 55.10 55.10 281.0K
10:45 55.11 55.13 55.11 55.11 201.5K
10:46 55.11 55.13 55.11 55.13 403.9K
10:47 55.13 55.14 55.13 55.14 886.8K
10:48 55.13 55.13 55.11 55.12 242.2K
10:49 55.12 55.12 55.12 55.12 128.9K
10:50 55.07 55.07 55.02 55.02 2,784.6K
10:51 55.03 55.06 55.02 55.06 365.0K
10:52 55.05 55.08 55.04 55.08 461.9K
10:53 55.08 55.08 55.06 55.06 220.5K
10:54 55.08 55.10 55.07 55.07 606.2K
10:55 55.07 55.07 55.06 55.07 20.2K
10:56 55.06 55.06 55.04 55.04 5,812.7K
10:57 55.06 55.08 55.06 55.08 2,530.4K
10:58 55.09 55.10 55.09 55.10 5,547.0K
10:59 55.18 55.18 55.16 55.16 1,076.8K
11:00 55.19 55.19 55.15 55.15 452.3K
11:01 55.17 55.18 55.15 55.15 360.4K
11:02 55.15 55.15 55.14 55.14 90.0K
11:03 55.13 55.13 55.13 55.13 90.5K
11:04 55.13 55.14 55.13 55.14 213.6K
11:05 55.14 55.14 55.12 55.13 1,724.0K
11:06 55.12 55.14 55.12 55.13 97.8K
11:07 55.13 55.13 55.12 55.12 668.8K
11:08 55.12 55.13 55.11 55.12 282.3K
11:09 55.13 55.13 55.10 55.10 910.9K
11:10 55.11 55.11 55.10 55.10 180.1K
11:11 55.12 55.12 55.02 55.02 42.2K
11:12 55.03 55.03 55.03 55.03 33.8K
11:13 55.08 55.08 55.08 55.08 214.7K
11:14 55.08 55.08 55.06 55.06 927.3K
11:15 55.06 55.08 55.06 55.08 1,268.2K
11:16 55.08 55.08 55.05 55.05 844.2K
11:17 55.05 55.06 55.05 55.05 520.9K
11:18 55.04 55.04 55.02 55.02 4,304.6K
11:19 55.02 55.04 55.02 55.04 827.4K
11:20 55.04 55.04 55.02 55.04 2,023.4K
11:21 55.04 55.04 55.01 55.01 400.9K
11:22 55.02 55.02 55.00 55.00 904.4K
11:23 55.00 55.00 54.92 54.92 4,274.3K
11:24 54.89 54.90 54.89 54.90 1,860.4K
11:25 54.91 54.94 54.91 54.94 1,977.7K
11:26 54.92 54.93 54.92 54.93 286.1K
11:27 54.91 54.91 54.90 54.91 333.1K
11:28 54.91 54.93 54.91 54.93 94.9K
11:29 54.93 54.93 54.91 54.92 90.1K
11:30 54.92 54.92 54.90 54.90 208.8K
11:31 54.90 54.90 54.90 54.90 313.8K
11:32 54.91 54.91 54.90 54.90 503.3K
11:33 54.90 54.90 54.88 54.88 440.9K
11:34 54.86 54.86 54.85 54.86 2,781.3K
11:35 54.85 54.86 54.85 54.86 474.9K
11:36 54.86 54.86 54.85 54.86 1,516.4K
11:37 54.85 54.86 54.85 54.85 435.1K
11:38 54.85 54.86 54.85 54.85 690.8K
11:39 54.85 54.85 54.82 54.82 906.8K
11:40 54.81 54.81 54.79 54.79 275.6K
11:41 54.80 54.80 54.78 54.78 4,237.1K
11:42 54.78 54.80 54.78 54.79 4,040.8K
11:43 54.77 54.77 54.73 54.73 5,035.7K
11:44 54.72 54.72 54.68 54.70 3,579.5K
11:45 54.72 54.72 54.70 54.72 1,060.3K
11:46 54.71 54.75 54.71 54.75 828.1K
11:47 54.78 54.78 54.76 54.76 2,053.2K
11:48 54.78 54.78 54.78 54.78 710.1K
11:49 54.78 54.78 54.78 54.78 165.3K
11:50 54.78 54.80 54.78 54.80 859.9K
11:51 54.79 54.80 54.78 54.79 430.3K
11:52 54.79 54.79 54.78 54.78 198.4K
11:53 54.78 54.78 54.78 54.78 308.3K
11:54 54.78 54.78 54.78 54.78 344.2K
11:55 54.79 54.79 54.77 54.79 1,834.0K
11:56 54.77 54.78 54.77 54.78 597.5K
11:57 54.78 54.79 54.78 54.78 1,304.6K
11:58 54.78 54.78 54.77 54.78 220.3K
11:59 54.78 54.79 54.78 54.79 878.3K
12:00 54.80 54.80 54.77 54.78 383.0K
12:01 54.77 54.82 54.77 54.82 887.4K
12:02 54.82 54.83 54.82 54.83 2,410.9K
12:03 54.84 54.86 54.84 54.86 2,997.6K
12:04 54.87 54.88 54.87 54.88 1,238.8K
12:05 54.88 54.88 54.88 54.88 894.8K
12:06 54.89 54.92 54.88 54.92 449.7K
12:07 54.91 54.91 54.88 54.88 484.2K
12:08 54.88 54.89 54.88 54.88 161.5K
12:09 54.88 54.88 54.82 54.82 249.1K
12:10 54.83 54.83 54.81 54.81 305.9K
12:11 54.81 54.85 54.81 54.84 804.7K
12:12 54.83 54.84 54.83 54.84 292.5K
12:13 54.84 54.87 54.84 54.87 596.5K
12:14 54.87 54.87 54.87 54.87 1,129.5K
12:15 54.84 54.91 54.84 54.91 2,671.6K
12:16 54.92 54.93 54.92 54.93 1,094.9K
12:17 54.91 54.91 54.90 54.91 335.2K
12:18 54.93 54.93 54.92 54.92 31.6K
12:19 54.92 54.94 54.92 54.93 131.7K
12:20 54.93 54.95 54.93 54.95 498.7K
12:21 54.96 54.96 54.96 54.96 205.0K
12:22 54.93 54.93 54.84 54.84 1,546.7K
12:23 54.83 54.84 54.82 54.82 1,154.4K
12:24 54.82 54.84 54.82 54.83 12,058.5K
12:25 54.83 54.85 54.83 54.85 332.6K
12:26 54.85 54.85 54.76 54.76 17,420.3K
12:27 54.75 54.75 54.71 54.75 3,755.8K
12:28 54.74 54.76 54.73 54.73 1,440.5K
12:29 54.74 54.74 54.72 54.73 1,853.7K
12:30 54.73 54.73 54.71 54.72 1,720.3K
12:31 54.72 54.73 54.72 54.73 2,424.8K
12:32 54.76 54.79 54.76 54.77 392.5K
12:33 54.77 54.78 54.77 54.77 20.4K
12:34 54.75 54.79 54.75 54.79 93.3K
12:35 54.83 54.83 54.78 54.78 2,816.2K
12:36 54.79 54.79 54.77 54.77 323.1K
12:37 54.78 54.81 54.78 54.80 342.9K
12:38 54.81 54.82 54.81 54.82 428.7K
12:39 54.82 54.83 54.81 54.81 488.6K
12:40 54.83 54.83 54.80 54.80 1,515.4K
12:41 54.81 54.81 54.81 54.81 452.7K
12:42 54.81 54.81 54.81 54.81 176.3K
12:43 54.80 54.80 54.79 54.79 406.0K
12:44 54.78 54.79 54.78 54.79 478.7K
12:45 54.79 54.80 54.77 54.77 186.2K
12:46 54.78 54.78 54.77 54.77 75.3K
12:47 54.76 54.77 54.76 54.77 123.2K
12:48 54.78 54.81 54.77 54.81 1,738.3K
12:49 54.84 54.84 54.83 54.84 1,258.2K
12:50 54.85 54.86 54.84 54.86 838.1K
12:51 54.84 54.85 54.84 54.85 633.2K
12:52 54.83 54.84 54.83 54.83 335.3K
12:53 54.85 54.86 54.85 54.85 810.8K
12:54 54.84 54.84 54.83 54.83 757.5K
12:55 54.82 54.83 54.82 54.83 522.7K
12:56 54.83 54.83 54.81 54.81 606.7K
12:57 54.82 54.82 54.82 54.82 380.3K
12:58 54.81 54.84 54.81 54.84 133.9K
12:59 54.84 54.86 54.83 54.86 406.7K
13:00 54.85 54.87 54.85 54.87 3,884.9K
13:01 54.89 54.89 54.85 54.86 288.2K
13:02 54.86 54.86 54.85 54.85 46.6K
13:03 54.85 54.87 54.85 54.85 161.7K
13:04 54.85 54.85 54.82 54.82 641.3K
13:05 54.82 54.84 54.82 54.84 487.8K
13:06 54.84 54.86 54.84 54.86 51.1K
13:07 54.87 54.87 54.87 54.87 168.0K
13:08 54.88 54.95 54.88 54.95 737.2K
13:09 54.94 54.94 54.94 54.94 1,668.8K
13:10 54.96 54.97 54.94 54.97 1,460.4K
13:11 55.02 55.03 55.01 55.03 2,718.6K
13:12 55.03 55.05 55.03 55.04 2,839.2K
13:13 55.02 55.02 55.01 55.01 992.8K
13:14 55.02 55.02 54.99 54.99 2,087.6K
13:15 54.99 55.00 54.98 54.98 810.2K
13:16 54.98 54.98 54.93 54.93 418.7K
13:17 54.93 54.94 54.93 54.93 1,412.2K
13:18 54.93 54.94 54.90 54.90 1,124.4K
13:19 54.88 54.91 54.88 54.91 1,302.9K
13:20 54.88 54.90 54.88 54.90 1,779.5K
13:21 54.89 54.90 54.89 54.89 894.5K
13:22 54.89 54.90 54.89 54.90 422.2K
13:23 54.90 54.90 54.88 54.90 1,425.8K
13:24 54.90 54.90 54.88 54.88 663.3K
13:25 54.88 54.90 54.88 54.90 464.5K
13:26 54.87 54.88 54.87 54.88 1,353.7K
13:27 54.88 54.89 54.87 54.89 1,101.4K
13:28 54.88 54.91 54.88 54.89 313.0K
13:29 54.89 54.91 54.89 54.91 800.4K
13:30 54.91 54.94 54.91 54.94 166.5K
13:31 54.94 54.95 54.94 54.95 724.2K
13:32 54.96 54.97 54.96 54.97 551.9K
13:33 54.98 54.98 54.94 54.97 1,615.1K
13:34 54.97 54.97 54.94 54.94 1,136.1K
13:35 54.95 54.96 54.95 54.95 188.8K
13:36 54.96 54.96 54.87 54.87 1,247.9K
13:37 54.86 54.88 54.85 54.85 238.5K
13:38 54.86 54.86 54.85 54.85 740.5K
13:39 54.86 54.89 54.86 54.89 990.8K
13:40 54.90 54.90 54.89 54.89 291.5K
13:41 54.89 54.95 54.89 54.95 330.3K
13:42 54.95 54.95 54.90 54.90 287.7K
13:43 54.91 54.93 54.91 54.92 2,256.8K
13:44 54.93 54.95 54.93 54.95 540.7K
13:45 54.94 54.94 54.92 54.92 480.0K
13:46 54.92 54.93 54.92 54.93 596.3K
13:47 54.93 54.95 54.93 54.95 730.7K
13:48 54.95 54.95 54.92 54.95 326.7K
13:49 54.95 54.95 54.95 54.95 1,410.8K
13:50 54.96 54.98 54.96 54.97 210.0K
13:51 54.96 54.96 54.94 54.94 996.8K
13:52 54.94 54.94 54.91 54.91 2,592.6K
13:53 54.94 54.94 54.94 54.94 2,062.9K
13:54 54.93 54.95 54.93 54.93 553.6K
13:55 54.93 54.93 54.92 54.93 336.4K
13:56 54.93 54.93 54.90 54.91 487.1K
13:57 54.90 54.92 54.90 54.92 105.5K
13:58 54.92 54.94 54.92 54.93 350.8K
13:59 54.93 54.95 54.93 54.95 444.8K
14:00 54.93 54.95 54.93 54.94 365.7K
14:01 54.94 54.98 54.94 54.98 3,882.4K
14:02 54.98 54.98 54.97 54.97 425.8K
14:03 54.95 55.00 54.94 55.00 15.0K
14:04 55.00 55.00 55.00 55.00 239.5K
14:05 54.99 54.99 54.97 54.97 1,422.9K
14:06 54.98 54.98 54.95 54.95 415.5K
14:07 54.94 54.95 54.94 54.95 333.0K
14:08 54.95 55.00 54.95 55.00 960.0K
14:09 54.99 54.99 54.93 54.93 1,026.9K
14:10 54.94 54.95 54.94 54.95 1,757.8K
14:11 54.95 54.97 54.95 54.97 1,550.7K
14:12 54.96 54.97 54.96 54.97 2,059.1K
14:13 54.97 54.97 54.94 54.94 2,110.1K
14:14 54.95 54.96 54.95 54.96 402.5K
14:15 54.96 54.96 54.95 54.95 356.8K
14:16 54.93 54.95 54.93 54.95 332.3K
14:17 54.95 54.95 54.94 54.95 332.5K
14:18 54.95 54.96 54.95 54.96 592.1K
14:19 54.95 54.95 54.93 54.93 1,187.8K
14:20 54.93 54.99 54.93 54.99 476.6K
14:21 54.98 54.99 54.98 54.99 331.9K
14:22 54.97 54.98 54.97 54.98 2,867.3K
14:23 54.98 55.00 54.98 55.00 211.6K
14:24 54.99 54.99 54.99 54.99 35.2K
14:25 54.99 55.01 54.99 55.01 593.6K
14:26 55.01 55.01 55.00 55.00 126.3K
14:27 55.00 55.03 55.00 55.01 1,561.3K
14:28 55.02 55.02 55.01 55.01 258.1K
14:29 55.01 55.01 55.00 55.00 356.6K
14:30 55.01 55.02 55.01 55.02 1,331.4K
14:31 55.02 55.02 55.00 55.02 338.1K
14:32 55.03 55.03 55.01 55.01 251.0K
14:33 55.01 55.01 55.01 55.01 337.6K
14:34 55.02 55.02 55.01 55.02 924.8K
14:35 55.01 55.02 55.01 55.02 104.1K
14:36 55.02 55.02 55.01 55.01 905.0K
14:37 55.01 55.01 55.00 55.00 376.9K
14:38 55.00 55.01 55.00 55.01 294.4K
14:39 55.01 55.01 55.01 55.01 276.4K
14:40 55.01 55.01 55.01 55.01 7,200.0K
14:41 55.01 55.01 55.01 55.01 118.8K
14:42 55.01 55.04 55.01 55.03 885.2K
14:43 55.03 55.03 55.03 55.03 98.5K
14:44 55.03 55.07 55.03 55.07 561.3K
14:45 55.06 55.07 55.06 55.07 716.0K
14:46 55.08 55.08 55.06 55.06 3,602.2K
14:47 55.09 55.10 55.09 55.10 2,336.0K
14:48 55.09 55.11 55.09 55.11 1,513.9K
14:49 55.11 55.11 55.10 55.10 4,308.7K
14:50 55.10 55.11 55.10 55.11 794.5K
14:51 55.12 55.13 55.11 55.13 1,628.6K
14:52 55.13 55.14 55.13 55.14 602.9K
14:53 55.14 55.14 55.13 55.13 870.0K
14:54 55.12 55.13 55.12 55.13 416.8K
14:55 55.17 55.17 55.14 55.14 1,253.1K
14:56 55.15 55.15 55.14 55.14 1,337.9K
14:57 55.15 55.15 55.14 55.15 1,237.8K
14:58 55.15 55.16 55.14 55.16 4,138.6K
14:59 55.16 55.17 55.15 55.17 1,317.5K
15:00 55.17 55.17 55.16 55.16 293.2K
15:01 55.17 55.17 55.16 55.17 1,774.9K
15:02 55.17 55.17 55.14 55.14 494.9K
15:03 55.14 55.19 55.14 55.19 2,556.7K
15:04 55.20 55.21 55.20 55.21 2,548.2K
15:05 55.22 55.30 55.22 55.30 14,051.3K
15:06 55.29 55.29 55.26 55.26 3,180.1K
15:07 55.27 55.29 55.27 55.28 6,485.5K
15:08 55.25 55.28 55.25 55.27 3,698.5K
15:09 55.27 55.27 55.24 55.24 741.8K
15:10 55.24 55.26 55.24 55.25 3,827.7K
15:11 55.23 55.25 55.23 55.25 2,105.1K
15:12 55.24 55.24 55.21 55.21 1,014.1K
15:13 55.21 55.25 55.21 55.24 2,437.6K
15:14 55.25 55.26 55.24 55.24 549.6K
15:15 55.23 55.24 55.22 55.22 1,453.9K
15:16 55.22 55.25 55.22 55.25 5,286.7K
15:17 55.24 55.24 55.21 55.21 395.1K
15:18 55.20 55.27 55.20 55.27 3,915.6K
15:19 55.25 55.28 55.25 55.28 5,051.4K
15:20 55.28 55.29 55.28 55.29 4,077.6K
15:21 55.29 55.29 55.28 55.28 5,577.2K
15:22 55.27 55.27 55.27 55.27 1,039.1K
15:23 55.26 55.26 55.21 55.21 1,847.0K
15:24 55.22 55.22 55.22 55.22 960.4K
15:25 55.23 55.23 55.21 55.21 1,243.6K
15:26 55.21 55.22 55.21 55.22 1,557.1K
15:27 55.24 55.25 55.23 55.23 3,673.8K
15:28 55.24 55.25 55.24 55.25 1,048.1K
15:29 55.25 55.25 55.23 55.23 3,773.4K
15:30 55.24 55.25 55.24 55.25 350.7K
15:31 55.25 55.26 55.25 55.25 784.1K
15:32 55.25 55.26 55.25 55.26 3,593.4K
15:33 55.26 55.26 55.25 55.25 2,981.2K
15:34 55.20 55.22 55.20 55.21 3,229.6K
15:35 55.20 55.21 55.19 55.21 712.6K
15:36 55.22 55.23 55.20 55.20 756.8K
15:37 55.20 55.20 55.18 55.18 496.4K
15:38 55.17 55.18 55.17 55.18 1,185.3K
15:39 55.17 55.18 55.17 55.17 812.6K
15:40 55.17 55.17 55.17 55.17 1,851.0K
15:41 55.18 55.20 55.18 55.20 2,990.0K
15:42 55.21 55.21 55.19 55.19 1,230.8K
15:43 55.19 55.24 55.19 55.24 5,093.0K
15:44 55.22 55.23 55.22 55.23 1,395.8K
15:45 55.23 55.23 55.22 55.22 473.0K
15:46 55.22 55.24 55.22 55.24 943.1K
15:47 55.25 55.25 55.16 55.16 10,025.8K
15:48 55.16 55.18 55.16 55.18 2,565.0K
15:49 55.18 55.28 55.18 55.28 6,922.4K
15:50 55.28 55.28 55.19 55.19 5,195.2K
15:51 55.21 55.24 55.21 55.22 5,685.7K
15:52 55.22 55.22 55.17 55.18 2,052.8K
15:53 55.17 55.20 55.17 55.18 1,465.7K
15:54 55.18 55.18 55.16 55.16 1,621.6K
15:55 55.17 55.17 55.15 55.15 4,122.8K
15:56 55.13 55.14 55.13 55.13 4,031.8K
15:57 55.12 55.13 55.12 55.12 1,958.0K
15:58 55.12 55.14 55.12 55.14 1,941.4K
15:59 55.13 55.14 55.13 55.14 4,999.4K
16:00 55.13 55.14 55.13 55.14 1,245.0K
16:01 55.14 55.15 55.14 55.15 599.3K
16:02 55.15 55.16 55.15 55.16 707.9K
16:03 55.16 55.16 55.15 55.15 370.1K
16:04 55.14 55.14 55.10 55.10 1,111.9K
16:05 55.10 55.10 55.10 55.10 1,961.8K
16:06 55.11 55.11 55.11 55.11 290.9K
16:07 55.11 55.13 55.11 55.13 1,061.9K
16:08 55.14 55.14 55.14 55.14 3,820.5K
16:09 55.14 55.14 55.13 55.13 1,210.0K
16:10 55.13 55.14 55.13 55.13 505.4K
16:11 55.17 55.20 55.17 55.20 1,963.8K
16:12 55.19 55.19 55.18 55.18 1,761.6K
16:13 55.20 55.20 55.18 55.19 1,576.4K
16:14 55.19 55.21 55.19 55.19 1,227.5K
16:15 55.19 55.20 55.19 55.20 63.0K
16:16 55.21 55.24 55.21 55.24 1,066.7K
16:17 55.25 55.26 55.23 55.26 2,105.8K
16:18 55.26 55.28 55.26 55.27 426.2K
16:19 55.27 55.28 55.26 55.26 376.6K
16:20 55.27 55.30 55.27 55.30 780.1K
16:21 55.30 55.32 55.30 55.32 995.5K
16:22 55.32 55.32 55.32 55.32 957.1K
16:23 55.34 55.34 55.33 55.34 1,234.9K
16:24 55.33 55.33 55.32 55.32 535.9K
16:25 55.33 55.34 55.33 55.34 451.8K
16:26 55.34 55.39 55.34 55.39 1,163.6K
16:27 55.37 55.37 55.35 55.35 602.3K
16:28 55.35 55.36 55.34 55.34 436.3K
16:29 55.32 55.35 55.32 55.32 827.0K
16:30 55.31 55.37 55.31 55.35 2,213.7K
16:31 55.36 55.36 55.30 55.30 515.3K
16:32 55.30 55.30 55.28 55.28 1,109.2K
16:33 55.25 55.27 55.25 55.27 1,452.9K
16:34 55.25 55.27 55.25 55.27 1,232.6K
16:35 55.26 55.26 55.25 55.25 718.5K
16:36 55.25 55.28 55.25 55.28 513.5K
16:37 55.28 55.32 55.28 55.32 994.5K
16:38 55.30 55.30 55.29 55.29 400.4K
16:39 55.28 55.29 55.28 55.28 189.1K
16:40 55.28 55.31 55.28 55.31 312.7K
16:41 55.30 55.31 55.30 55.31 1,529.9K
16:42 55.31 55.31 55.28 55.30 406.3K
16:43 55.29 55.31 55.29 55.31 744.6K
16:44 55.31 55.31 55.30 55.30 70.3K
16:45 55.30 55.30 55.27 55.27 568.2K
16:46 55.26 55.27 55.25 55.25 922.6K
16:47 55.23 55.23 55.23 55.23 2,249.3K
16:48 55.22 55.22 55.21 55.21 5,561.8K
16:49 55.21 55.21 55.14 55.16 10,543.0K
16:50 55.16 55.16 55.07 55.09 2,608.7K
16:51 55.09 55.14 55.09 55.13 719.5K
16:52 55.13 55.14 55.12 55.14 185.7K
16:53 55.12 55.14 55.12 55.14 469.3K
16:54 55.14 55.14 55.14 55.14 999.7K
16:55 55.14 55.14 55.14 55.14 95.3K
16:56 55.15 55.15 55.14 55.15 1,827.8K
16:57 55.15 55.17 55.15 55.16 382.9K
16:58 55.16 55.17 55.16 55.16 522.0K
16:59 55.16 55.16 55.13 55.13 251.1K
17:00 55.12 55.12 55.09 55.11 6,117.3K
17:01 55.15 55.15 55.14 55.15 1,454.2K
17:02 55.15 55.15 55.15 55.15 264.0K
17:03 55.15 55.17 55.15 55.17 424.0K
17:04 55.17 55.17 55.17 55.17 165.9K
17:05 55.16 55.18 55.16 55.18 577.5K
17:06 55.18 55.19 55.18 55.19 115.2K
17:07 55.19 55.22 55.19 55.19 1,219.6K
17:08 55.19 55.20 55.19 55.19 953.9K
17:09 55.19 55.22 55.19 55.22 841.8K
17:10 55.24 55.24 55.22 55.23 1,013.9K
17:11 55.23 55.23 55.21 55.21 408.5K
17:12 55.21 55.21 55.21 55.21 218.8K
17:13 55.21 55.21 55.21 55.21 262.5K
17:14 55.21 55.21 55.20 55.20 190.4K
17:15 55.20 55.20 55.19 55.19 567.2K
17:16 55.19 55.21 55.19 55.21 327.1K
17:17 55.21 55.21 55.20 55.20 127.0K
17:18 55.20 55.21 55.20 55.21 342.9K
17:19 55.23 55.24 55.23 55.24 1,046.5K
17:20 55.24 55.25 55.24 55.24 549.3K
17:21 55.24 55.25 55.24 55.25 409.2K
17:22 55.24 55.28 55.24 55.28 797.2K
17:23 55.30 55.30 55.29 55.29 629.9K
17:24 55.28 55.29 55.28 55.29 1,794.8K
17:25 55.29 55.29 55.28 55.28 1,397.6K
17:26 55.31 55.33 55.31 55.31 1,336.2K
17:27 55.31 55.31 55.29 55.29 598.8K
17:28 55.29 55.29 55.26 55.28 883.0K
17:29 55.29 55.32 55.28 55.32 1,483.9K
17:30 55.34 55.34 55.31 55.33 2,300.6K
17:31 55.32 55.32 55.31 55.31 4,010.8K
17:32 55.29 55.29 55.29 55.29 417.1K
17:33 55.28 55.30 55.28 55.30 551.1K
17:34 55.30 55.34 55.30 55.34 697.0K
17:35 55.32 55.32 55.31 55.31 798.2K
17:36 55.31 55.31 55.31 55.31 296.4K
17:37 55.30 55.30 55.29 55.30 3,188.2K
17:38 55.30 55.30 55.27 55.27 812.9K
17:39 55.28 55.32 55.28 55.31 1,051.7K
17:40 55.31 55.36 55.31 55.36 2,237.6K
17:41 55.36 55.38 55.33 55.33 1,357.8K
17:42 55.33 55.37 55.30 55.30 676.0K
17:43 55.30 55.31 55.30 55.30 451.6K
17:44 55.30 55.31 55.30 55.30 92.7K
17:45 55.32 55.33 55.32 55.33 539.4K
17:46 55.33 55.33 55.29 55.30 113.8K
17:47 55.30 55.30 55.26 55.27 2,552.0K
17:48 55.25 55.25 55.24 55.24 1,917.1K
17:49 55.26 55.30 55.26 55.29 403.2K
17:50 55.30 55.31 55.29 55.31 4,626.8K
17:51 55.31 55.31 55.29 55.29 1,367.0K
17:52 55.28 55.32 55.28 55.31 2,458.1K
17:53 55.31 55.31 55.30 55.30 2,520.2K
17:54 55.30 55.30 55.28 55.28 2,466.9K
17:55 55.28 55.28 55.28 55.28 2,381.5K
17:56 55.28 55.31 55.28 55.31 2,753.3K
17:57 55.30 55.30 55.30 55.30 1,908.6K
17:58 55.30 55.35 55.30 55.34 3,788.1K
17:59 55.34 55.35 55.34 55.34 1,915.9K
18:00 55.34 55.37 55.34 55.36 1,432.7K
18:01 55.37 55.37 55.37 55.37 572.7K
18:02 55.37 55.37 55.36 55.36 160.2K
18:03 55.32 55.32 55.30 55.30 11,394.7K
18:04 55.30 55.30 55.30 55.30 714.5K
18:05 55.31 55.31 55.30 55.30 1,046.5K
18:06 55.31 55.31 55.31 55.31 497.4K
18:07 55.31 55.31 55.31 55.31 761.1K
18:08 55.32 55.32 55.32 55.32 1,781.9K
18:09 55.32 55.33 55.32 55.33 840.4K
18:10 55.33 55.33 55.30 55.30 828.5K
18:11 55.31 55.31 55.30 55.31 1,927.4K
18:12 55.31 55.31 55.29 55.29 1,713.0K
18:13 55.28 55.29 55.28 55.29 840.8K
18:14 55.30 55.30 55.29 55.29 787.8K
18:15 55.29 55.30 55.29 55.30 1,024.7K
18:16 55.30 55.31 55.30 55.30 1,138.1K
18:17 55.31 55.31 55.28 55.28 1,821.5K
18:18 55.28 55.28 55.28 55.28 813.9K
18:19 55.28 55.31 55.28 55.31 922.9K
18:20 55.31 55.31 55.29 55.29 888.6K
18:21 55.30 55.30 55.30 55.30 341.5K
18:22 55.38 55.39 55.38 55.39 816.5K
18:23 55.39 55.39 55.38 55.38 488.8K
18:24 55.39 55.41 55.38 55.41 1,452.0K
18:25 55.41 55.42 55.41 55.41 1,365.5K
18:26 55.40 55.41 55.40 55.41 447.9K
18:27 55.40 55.41 55.40 55.41 424.8K
18:28 55.41 55.41 55.40 55.40 203.5K
18:29 55.40 55.41 55.40 55.41 1,476.6K
18:30 55.42 55.42 55.40 55.40 5,721.2K
18:31 55.40 55.41 55.40 55.40 667.3K
18:32 55.40 55.40 55.38 55.38 539.3K
18:33 55.39 55.40 55.39 55.39 172.1K
18:34 55.39 55.41 55.39 55.41 3,291.2K
18:35 55.38 55.38 55.37 55.37 4,486.9K
18:36 55.36 55.36 55.35 55.35 258.9K
18:37 55.36 55.36 55.34 55.34 580.7K
18:38 55.36 55.36 55.36 55.36 3,146.6K
18:39 55.37 55.37 55.35 55.36 413.9K
18:40 55.35 55.35 55.35 55.35 4.0K
18:51 55.35 55.35 55.35 55.35 5,380.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음