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 54.68 54.68 54.66 54.67 1,958.9K
09:51 54.66 54.67 54.62 54.62 8,952.8K
09:52 54.65 54.65 54.59 54.59 957.3K
09:53 54.65 54.65 54.57 54.57 10,100.5K
09:54 54.56 54.63 54.56 54.63 1,219.0K
09:55 54.62 54.66 54.61 54.61 988.0K
09:56 54.63 54.66 54.62 54.66 411.3K
09:57 54.63 54.63 54.61 54.62 220.0K
09:58 54.63 54.69 54.62 54.69 1,236.3K
09:59 54.69 54.69 54.68 54.68 131.7K
10:00 54.68 54.74 54.68 54.71 3,204.4K
10:01 54.71 54.71 54.70 54.70 887.3K
10:02 54.68 54.68 54.64 54.64 4,547.9K
10:03 54.65 54.68 54.65 54.68 763.1K
10:04 54.70 54.70 54.64 54.64 1,980.8K
10:05 54.65 54.66 54.64 54.64 3,676.7K
10:06 54.65 54.69 54.65 54.68 877.1K
10:07 54.68 54.68 54.59 54.59 1,762.2K
10:08 54.58 54.60 54.58 54.60 2,806.6K
10:09 54.51 54.54 54.51 54.54 7,437.6K
10:10 54.54 54.56 54.52 54.56 1,017.4K
10:11 54.59 54.59 54.56 54.56 511.5K
10:12 54.56 54.58 54.56 54.57 1,002.0K
10:13 54.59 54.60 54.59 54.60 268.0K
10:14 54.59 54.59 54.57 54.59 341.5K
10:15 54.58 54.61 54.58 54.60 1,173.3K
10:16 54.56 54.56 54.50 54.50 4,881.6K
10:17 54.51 54.51 54.47 54.47 1,043.3K
10:18 54.45 54.45 54.44 54.44 3,946.6K
10:19 54.44 54.44 54.41 54.41 2,273.3K
10:20 54.41 54.43 54.41 54.43 1,469.4K
10:21 54.43 54.43 54.42 54.43 816.1K
10:22 54.45 54.46 54.44 54.45 340.6K
10:23 54.46 54.46 54.45 54.46 408.9K
10:24 54.46 54.47 54.44 54.44 2,321.3K
10:25 54.44 54.44 54.44 54.44 197.9K
10:26 54.45 54.45 54.43 54.43 1,541.9K
10:27 54.44 54.45 54.42 54.45 560.8K
10:28 54.47 54.47 54.42 54.44 1,969.9K
10:29 54.49 54.49 54.46 54.46 3,625.6K
10:30 54.46 54.49 54.43 54.48 3,159.3K
10:31 54.49 54.54 54.49 54.53 1,028.4K
10:32 54.53 54.53 54.52 54.52 337.1K
10:33 54.53 54.54 54.53 54.53 1,053.0K
10:34 54.52 54.54 54.52 54.54 526.5K
10:35 54.55 54.57 54.53 54.53 1,424.3K
10:36 54.51 54.52 54.48 54.48 1,644.5K
10:37 54.51 54.51 54.49 54.50 384.5K
10:38 54.52 54.52 54.51 54.51 527.8K
10:39 54.52 54.54 54.52 54.54 268.5K
10:40 54.55 54.57 54.55 54.56 873.9K
10:41 54.56 54.57 54.53 54.53 575.7K
10:42 54.52 54.56 54.52 54.56 160.9K
10:43 54.57 54.58 54.57 54.58 485.9K
10:44 54.59 54.59 54.57 54.57 1,682.1K
10:45 54.57 54.57 54.50 54.50 1,757.1K
10:46 54.52 54.52 54.49 54.52 503.1K
10:47 54.53 54.53 54.52 54.52 339.5K
10:48 54.52 54.52 54.49 54.49 394.8K
10:49 54.49 54.52 54.49 54.52 780.3K
10:50 54.52 54.52 54.47 54.47 436.2K
10:51 54.47 54.47 54.46 54.46 904.7K
10:52 54.45 54.48 54.45 54.47 1,031.0K
10:53 54.47 54.50 54.46 54.46 1,369.0K
10:54 54.43 54.44 54.43 54.44 1,774.8K
10:55 54.44 54.44 54.42 54.42 615.8K
10:56 54.41 54.42 54.41 54.42 202.0K
10:57 54.42 54.44 54.42 54.44 283.8K
10:58 54.44 54.44 54.44 54.44 2,432.2K
10:59 54.41 54.44 54.41 54.44 1,139.0K
11:00 54.44 54.44 54.40 54.40 1,251.0K
11:01 54.41 54.43 54.41 54.43 2,667.1K
11:02 54.43 54.43 54.43 54.43 97.5K
11:03 54.43 54.43 54.42 54.43 1,770.9K
11:04 54.44 54.44 54.43 54.43 259.7K
11:05 54.43 54.44 54.43 54.44 2,338.0K
11:06 54.44 54.44 54.44 54.44 658.1K
11:07 54.44 54.44 54.44 54.44 240.2K
11:08 54.44 54.45 54.43 54.43 735.9K
11:09 54.44 54.45 54.44 54.44 98.4K
11:10 54.44 54.45 54.44 54.45 111.8K
11:11 54.44 54.44 54.41 54.41 350.6K
11:12 54.41 54.41 54.40 54.40 16.4K
11:13 54.40 54.43 54.40 54.43 659.9K
11:14 54.47 54.47 54.46 54.46 122.2K
11:15 54.44 54.44 54.41 54.41 785.3K
11:16 54.41 54.44 54.40 54.44 144.0K
11:17 54.44 54.44 54.29 54.29 31,099.9K
11:18 54.28 54.29 54.26 54.29 2,020.0K
11:19 54.30 54.30 54.28 54.30 807.0K
11:20 54.31 54.31 54.26 54.27 5,182.3K
11:21 54.27 54.28 54.26 54.26 645.3K
11:22 54.24 54.29 54.24 54.29 763.8K
11:23 54.28 54.29 54.27 54.28 309.7K
11:24 54.28 54.30 54.28 54.30 272.4K
11:25 54.31 54.31 54.27 54.28 893.4K
11:26 54.27 54.27 54.27 54.27 563.2K
11:27 54.28 54.28 54.27 54.27 258.7K
11:28 54.28 54.28 54.28 54.28 533.0K
11:29 54.26 54.28 54.26 54.28 2,844.7K
11:30 54.28 54.30 54.26 54.30 448.0K
11:31 54.30 54.30 54.25 54.25 430.3K
11:32 54.26 54.28 54.26 54.27 422.6K
11:33 54.28 54.33 54.28 54.33 1,458.5K
11:34 54.36 54.36 54.33 54.33 1,281.0K
11:35 54.35 54.37 54.34 54.34 476.2K
11:36 54.35 54.35 54.29 54.29 138.0K
11:37 54.31 54.35 54.31 54.34 1,410.1K
11:38 54.38 54.38 54.35 54.35 2,496.6K
11:39 54.33 54.38 54.33 54.38 1,751.2K
11:40 54.40 54.41 54.38 54.38 635.3K
11:41 54.41 54.42 54.41 54.42 778.2K
11:42 54.44 54.44 54.38 54.40 140.1K
11:43 54.36 54.37 54.36 54.37 1,262.2K
11:44 54.37 54.37 54.34 54.34 1,353.7K
11:45 54.36 54.36 54.35 54.35 299.4K
11:46 54.34 54.38 54.34 54.38 235.4K
11:47 54.38 54.38 54.37 54.38 95.4K
11:48 54.36 54.38 54.36 54.38 231.0K
11:49 54.40 54.40 54.32 54.32 1,024.1K
11:50 54.33 54.34 54.32 54.33 117.8K
11:51 54.31 54.34 54.31 54.34 637.4K
11:52 54.34 54.34 54.32 54.32 421.1K
11:53 54.32 54.35 54.32 54.35 178.8K
11:54 54.34 54.37 54.34 54.37 128.5K
11:55 54.39 54.39 54.36 54.36 80.4K
11:56 54.37 54.38 54.37 54.37 1,853.6K
11:57 54.37 54.39 54.37 54.37 69.0K
11:58 54.37 54.37 54.35 54.36 133.1K
11:59 54.36 54.36 54.34 54.34 230.4K
12:00 54.34 54.34 54.33 54.33 434.1K
12:01 54.33 54.33 54.33 54.33 199.3K
12:02 54.35 54.37 54.35 54.37 82.8K
12:03 54.37 54.37 54.36 54.36 36.3K
12:04 54.36 54.36 54.36 54.36 67.5K
12:05 54.34 54.35 54.34 54.35 991.9K
12:06 54.35 54.37 54.35 54.36 437.3K
12:07 54.36 54.36 54.31 54.31 95.3K
12:08 54.32 54.34 54.32 54.33 99.9K
12:09 54.38 54.40 54.38 54.40 413.3K
12:10 54.40 54.46 54.40 54.46 2,506.2K
12:11 54.45 54.45 54.40 54.40 95.8K
12:12 54.42 54.42 54.41 54.41 81.0K
12:13 54.40 54.40 54.40 54.40 102.6K
12:14 54.41 54.41 54.40 54.40 477.5K
12:15 54.40 54.40 54.39 54.40 178.8K
12:16 54.41 54.41 54.38 54.41 313.2K
12:17 54.41 54.42 54.41 54.42 7.8K
12:18 54.43 54.44 54.43 54.44 238.0K
12:19 54.43 54.44 54.41 54.41 147.1K
12:20 54.41 54.41 54.39 54.39 266.2K
12:21 54.38 54.38 54.37 54.37 224.9K
12:22 54.38 54.38 54.37 54.37 446.8K
12:23 54.37 54.39 54.37 54.38 227.0K
12:24 54.39 54.40 54.39 54.40 315.1K
12:25 54.40 54.41 54.40 54.40 27.4K
12:26 54.40 54.40 54.39 54.40 2.8K
12:27 54.39 54.40 54.38 54.38 13.5K
12:28 54.38 54.38 54.32 54.32 6,424.8K
12:29 54.32 54.32 54.25 54.25 1,082.4K
12:30 54.27 54.29 54.27 54.29 214.8K
12:31 54.25 54.25 54.25 54.25 12,001.4K
12:32 54.20 54.20 54.17 54.17 10,803.2K
12:33 54.18 54.19 54.17 54.19 576.5K
12:34 54.19 54.19 54.19 54.19 55.7K
12:35 54.19 54.20 54.19 54.19 356.5K
12:36 54.18 54.19 54.18 54.19 620.7K
12:37 54.19 54.20 54.19 54.20 786.4K
12:38 54.20 54.20 54.14 54.16 11,375.8K
12:39 54.19 54.21 54.19 54.21 861.6K
12:40 54.11 54.12 54.11 54.11 12,730.6K
12:41 54.10 54.13 54.10 54.13 538.5K
12:42 54.12 54.12 54.08 54.10 1,175.5K
12:43 54.08 54.08 54.07 54.07 1,162.5K
12:44 54.07 54.07 54.06 54.06 803.9K
12:45 54.06 54.08 54.06 54.08 669.5K
12:46 54.08 54.08 54.08 54.08 776.8K
12:47 54.09 54.10 54.09 54.10 578.5K
12:48 54.09 54.10 54.03 54.04 17,445.9K
12:49 54.04 54.06 54.03 54.06 907.9K
12:50 54.06 54.09 54.06 54.09 2,190.5K
12:51 54.09 54.10 54.09 54.09 415.3K
12:52 54.09 54.11 54.09 54.11 894.3K
12:53 54.11 54.15 54.11 54.15 90.7K
12:54 54.14 54.14 54.12 54.13 97.7K
12:55 54.13 54.15 54.13 54.15 534.8K
12:56 54.15 54.15 54.14 54.14 250.9K
12:57 54.15 54.15 54.13 54.15 96.1K
12:58 54.15 54.15 54.14 54.15 350.7K
12:59 54.15 54.17 54.14 54.17 751.0K
13:00 54.17 54.17 54.12 54.12 459.1K
13:01 54.12 54.13 54.12 54.13 700.8K
13:02 54.14 54.14 54.12 54.14 755.2K
13:03 54.15 54.19 54.14 54.19 424.7K
13:04 54.19 54.20 54.18 54.19 354.4K
13:05 54.19 54.21 54.19 54.20 792.3K
13:06 54.20 54.20 54.18 54.18 933.0K
13:07 54.17 54.18 54.17 54.17 236.4K
13:08 54.18 54.19 54.17 54.17 274.6K
13:09 54.17 54.18 54.17 54.17 190.0K
13:10 54.18 54.18 54.17 54.18 24.2K
13:11 54.18 54.18 54.15 54.15 777.3K
13:12 54.15 54.15 54.15 54.15 342.8K
13:13 54.15 54.16 54.15 54.16 58.3K
13:14 54.15 54.15 54.15 54.15 101.6K
13:15 54.15 54.16 54.15 54.16 106.0K
13:16 54.19 54.19 54.18 54.18 342.6K
13:17 54.18 54.19 54.18 54.18 1,155.7K
13:18 54.18 54.18 54.17 54.17 311.6K
13:19 54.16 54.20 54.16 54.18 318.5K
13:20 54.20 54.20 54.14 54.15 345.7K
13:21 54.15 54.16 54.15 54.16 642.3K
13:22 54.17 54.20 54.17 54.20 238.3K
13:23 54.20 54.21 54.15 54.15 127.1K
13:24 54.15 54.15 54.15 54.15 32.6K
13:25 54.17 54.17 54.16 54.16 458.0K
13:26 54.16 54.19 54.16 54.19 433.7K
13:27 54.19 54.19 54.18 54.18 7.5K
13:28 54.19 54.19 54.19 54.19 145.0K
13:29 54.19 54.20 54.19 54.20 361.3K
13:30 54.20 54.21 54.20 54.20 601.6K
13:31 54.18 54.18 54.17 54.17 306.3K
13:32 54.17 54.18 54.15 54.16 1,316.6K
13:33 54.16 54.16 54.13 54.13 177.5K
13:34 54.13 54.14 54.13 54.14 221.1K
13:35 54.14 54.15 54.13 54.14 386.1K
13:36 54.14 54.14 54.14 54.14 268.0K
13:37 54.20 54.20 54.19 54.20 767.6K
13:38 54.20 54.22 54.20 54.22 7,037.7K
13:39 54.22 54.23 54.22 54.23 443.9K
13:40 54.23 54.23 54.22 54.22 60.9K
13:41 54.22 54.23 54.22 54.23 99.4K
13:42 54.22 54.23 54.22 54.23 932.2K
13:43 54.23 54.25 54.23 54.24 879.6K
13:44 54.24 54.24 54.23 54.23 791.5K
13:45 54.22 54.22 54.21 54.21 126.8K
13:46 54.21 54.26 54.21 54.25 238.2K
13:47 54.23 54.25 54.23 54.25 146.0K
13:48 54.25 54.25 54.23 54.23 428.7K
13:49 54.24 54.24 54.23 54.23 173.1K
13:50 54.23 54.23 54.22 54.22 22.3K
13:51 54.22 54.22 54.22 54.22 229.2K
13:52 54.27 54.28 54.27 54.28 868.8K
13:53 54.29 54.29 54.29 54.29 75.6K
13:54 54.29 54.30 54.29 54.30 406.2K
13:55 54.29 54.29 54.28 54.28 293.8K
13:56 54.28 54.29 54.28 54.28 291.6K
13:57 54.25 54.25 54.23 54.23 613.9K
13:58 54.23 54.26 54.23 54.26 346.3K
13:59 54.26 54.27 54.26 54.27 76.9K
14:00 54.27 54.27 54.27 54.27 39.6K
14:01 54.29 54.29 54.29 54.29 25.1K
14:02 54.29 54.29 54.28 54.29 14.3K
14:03 54.29 54.30 54.29 54.30 73.8K
14:04 54.30 54.30 54.27 54.27 384.1K
14:05 54.27 54.27 54.24 54.24 359.4K
14:06 54.24 54.24 54.24 54.24 35.9K
14:07 54.24 54.24 54.24 54.24 190.0K
14:08 54.24 54.24 54.23 54.23 70.3K
14:09 54.23 54.23 54.23 54.23 390.5K
14:10 54.22 54.22 54.21 54.21 472.5K
14:11 54.21 54.21 54.20 54.20 20.6K
14:12 54.20 54.20 54.19 54.19 246.4K
14:13 54.18 54.18 54.15 54.15 1,015.2K
14:14 54.14 54.14 54.12 54.12 606.0K
14:15 54.12 54.12 54.11 54.11 835.8K
14:16 54.14 54.20 54.14 54.20 569.9K
14:17 54.20 54.20 54.19 54.19 30.0K
14:18 54.20 54.20 54.20 54.20 44.7K
14:19 54.20 54.20 54.19 54.19 7.0K
14:20 54.20 54.20 54.20 54.20 454.7K
14:21 54.19 54.22 54.19 54.22 50.9K
14:22 54.23 54.24 54.22 54.24 385.2K
14:23 54.24 54.24 54.22 54.22 185.0K
14:24 54.21 54.23 54.21 54.23 79.5K
14:25 54.22 54.23 54.22 54.23 1,832.5K
14:26 54.24 54.24 54.23 54.23 116.7K
14:27 54.23 54.23 54.22 54.23 11.8K
14:28 54.22 54.22 54.22 54.22 45.4K
14:29 54.22 54.23 54.22 54.23 2.7K
14:30 54.24 54.25 54.24 54.25 555.3K
14:31 54.25 54.28 54.25 54.28 1,033.7K
14:32 54.29 54.30 54.29 54.29 1,087.4K
14:33 54.29 54.29 54.24 54.24 104.0K
14:34 54.25 54.25 54.24 54.24 53.3K
14:35 54.24 54.24 54.20 54.20 53.9K
14:36 54.19 54.19 54.19 54.19 33.3K
14:37 54.19 54.21 54.19 54.21 342.9K
14:38 54.22 54.22 54.21 54.21 50.6K
14:39 54.22 54.23 54.19 54.19 136.6K
14:40 54.20 54.20 54.19 54.19 73.8K
14:41 54.22 54.23 54.22 54.23 85.5K
14:42 54.23 54.23 54.23 54.23 79.6K
14:43 54.23 54.23 54.23 54.23 48.6K
14:44 54.23 54.23 54.23 54.23 124.3K
14:45 54.25 54.25 54.25 54.25 46.3K
14:46 54.25 54.25 54.20 54.20 897.4K
14:47 54.21 54.21 54.19 54.19 129.1K
14:48 54.20 54.20 54.20 54.20 37.4K
14:49 54.22 54.22 54.21 54.21 96.7K
14:50 54.22 54.25 54.21 54.25 1,160.1K
14:51 54.25 54.25 54.21 54.21 98.1K
14:52 54.21 54.21 54.19 54.19 396.1K
14:53 54.20 54.20 54.20 54.20 108.6K
14:54 54.20 54.21 54.20 54.21 90.5K
14:55 54.21 54.21 54.21 54.21 223.8K
14:56 54.23 54.24 54.23 54.24 215.6K
14:57 54.23 54.24 54.23 54.24 41.4K
14:58 54.23 54.23 54.22 54.22 515.8K
14:59 54.22 54.24 54.19 54.19 283.9K
15:00 54.19 54.21 54.19 54.21 7.1K
15:01 54.23 54.23 54.20 54.22 432.9K
15:02 54.23 54.23 54.19 54.19 6.3K
15:03 54.20 54.20 54.18 54.18 104.1K
15:04 54.18 54.21 54.18 54.21 23.3K
15:05 54.22 54.23 54.22 54.23 256.2K
15:06 54.25 54.25 54.20 54.20 302.8K
15:07 54.20 54.22 54.20 54.22 148.6K
15:08 54.22 54.24 54.22 54.24 938.4K
15:09 54.26 54.26 54.25 54.25 341.9K
15:10 54.25 54.26 54.25 54.25 45.1K
15:11 54.25 54.25 54.25 54.25 114.3K
15:12 54.25 54.27 54.25 54.27 567.8K
15:13 54.27 54.27 54.26 54.26 53.2K
15:14 54.26 54.27 54.26 54.27 158.7K
15:15 54.27 54.27 54.27 54.27 625.0K
15:16 54.27 54.27 54.25 54.25 25.1K
15:17 54.25 54.25 54.24 54.24 4.7K
15:18 54.25 54.26 54.25 54.26 194.5K
15:19 54.25 54.25 54.24 54.24 354.3K
15:20 54.24 54.24 54.22 54.22 412.8K
15:21 54.22 54.22 54.21 54.21 460.4K
15:22 54.20 54.20 54.19 54.20 41.6K
15:23 54.19 54.19 54.16 54.16 1,306.8K
15:24 54.15 54.16 54.15 54.16 31.4K
15:25 54.17 54.17 54.16 54.16 409.8K
15:26 54.16 54.16 54.16 54.16 535.8K
15:27 54.16 54.17 54.16 54.17 5.9K
15:28 54.15 54.15 54.15 54.15 390.0K
15:29 54.15 54.15 54.11 54.11 1,172.4K
15:30 54.11 54.13 54.11 54.13 305.4K
15:31 54.15 54.16 54.14 54.16 192.4K
15:32 54.16 54.16 54.12 54.12 495.0K
15:33 54.14 54.14 54.11 54.11 435.2K
15:34 54.11 54.12 54.11 54.12 137.5K
15:35 54.12 54.12 54.10 54.10 770.3K
15:36 54.10 54.12 54.10 54.10 193.5K
15:37 54.10 54.12 54.10 54.11 436.0K
15:38 54.11 54.13 54.11 54.12 60.7K
15:39 54.13 54.13 54.12 54.12 66.3K
15:40 54.10 54.11 54.10 54.10 247.2K
15:41 54.10 54.13 54.10 54.13 399.0K
15:42 54.14 54.19 54.14 54.18 162.3K
15:43 54.18 54.20 54.18 54.20 136.2K
15:44 54.20 54.20 54.16 54.17 63.8K
15:45 54.15 54.18 54.15 54.17 326.5K
15:46 54.21 54.21 54.21 54.21 121.2K
15:47 54.26 54.26 54.26 54.26 173.3K
15:48 54.23 54.23 54.23 54.23 4.5K
15:49 54.23 54.23 54.23 54.23 26.5K
15:50 54.23 54.25 54.23 54.25 89.2K
15:51 54.23 54.23 54.20 54.20 573.4K
15:52 54.20 54.22 54.19 54.21 685.1K
15:53 54.22 54.23 54.22 54.23 191.9K
15:54 54.23 54.23 54.21 54.21 495.2K
15:55 54.21 54.21 54.21 54.21 2.8K
15:56 54.21 54.22 54.21 54.22 6.6K
15:57 54.23 54.23 54.23 54.23 42.8K
15:58 54.23 54.23 54.20 54.20 1,124.5K
15:59 54.20 54.20 54.19 54.19 65.4K
16:00 54.21 54.21 54.21 54.21 88.6K
16:01 54.21 54.21 54.19 54.19 65.2K
16:02 54.19 54.20 54.19 54.20 45.0K
16:03 54.21 54.21 54.21 54.21 10.9K
16:04 54.21 54.21 54.19 54.19 28.4K
16:05 54.20 54.20 54.20 54.20 2.3K
16:06 54.20 54.20 54.20 54.20 159.9K
16:07 54.21 54.22 54.21 54.22 258.3K
16:08 54.22 54.23 54.22 54.23 120.4K
16:09 54.24 54.27 54.24 54.27 1,041.2K
16:10 54.26 54.27 54.26 54.26 8.1K
16:11 54.26 54.26 54.22 54.22 351.8K
16:12 54.22 54.22 54.22 54.22 36.3K
16:13 54.23 54.23 54.23 54.23 10.1K
16:14 54.23 54.23 54.22 54.22 17.8K
16:15 54.22 54.22 54.22 54.22 14.3K
16:16 54.23 54.23 54.23 54.23 16.7K
16:17 54.23 54.23 54.22 54.22 7.3K
16:18 54.22 54.23 54.22 54.23 234.0K
16:19 54.23 54.23 54.23 54.23 3.3K
16:20 54.23 54.23 54.23 54.23 23.1K
16:21 54.23 54.25 54.23 54.25 44.7K
16:22 54.25 54.25 54.24 54.25 24.5K
16:23 54.24 54.24 54.24 54.24 6.6K
16:24 54.24 54.25 54.24 54.25 174.2K
16:25 54.25 54.25 54.25 54.25 14.8K
16:26 54.25 54.25 54.23 54.24 416.4K
16:27 54.24 54.24 54.24 54.24 0.6K
16:28 54.23 54.23 54.22 54.22 17.0K
16:29 54.22 54.24 54.22 54.24 197.8K
16:30 54.24 54.24 54.24 54.24 44.2K
16:31 54.24 54.25 54.24 54.25 219.0K
16:32 54.25 54.25 54.24 54.24 2.2K
16:33 54.25 54.25 54.25 54.25 10.4K
16:34 54.25 54.26 54.24 54.26 128.8K
16:35 54.26 54.26 54.25 54.25 24.9K
16:36 54.24 54.25 54.24 54.25 141.9K
16:37 54.25 54.26 54.20 54.20 137.9K
16:38 54.20 54.20 54.20 54.20 77.2K
16:39 54.20 54.20 54.15 54.16 5,714.8K
16:40 54.16 54.16 54.15 54.16 47.6K
16:41 54.16 54.16 54.16 54.16 5.3K
16:42 54.15 54.16 54.15 54.16 83.9K
16:43 54.15 54.15 54.15 54.15 171.3K
16:44 54.15 54.15 54.15 54.15 23.5K
16:45 54.15 54.15 54.14 54.14 35.4K
16:46 54.14 54.16 54.13 54.16 3,219.2K
16:47 54.15 54.17 54.15 54.17 9.8K
16:48 54.17 54.17 54.16 54.16 28.9K
16:49 54.16 54.16 54.16 54.16 5.4K
16:50 54.16 54.17 54.16 54.17 57.5K
16:51 54.17 54.17 54.16 54.17 65.0K
16:52 54.17 54.17 54.14 54.14 1,272.5K
16:53 54.14 54.15 54.14 54.15 231.6K
16:54 54.15 54.15 54.15 54.15 154.7K
16:55 54.15 54.15 54.15 54.15 39.0K
16:56 54.15 54.16 54.15 54.16 8.1K
16:57 54.16 54.17 54.16 54.17 37.9K
16:58 54.17 54.17 54.14 54.14 142.4K
16:59 54.14 54.15 54.14 54.15 519.7K
17:00 54.15 54.16 54.15 54.16 1,083.6K
17:01 54.16 54.16 54.15 54.15 43.7K
17:02 54.15 54.15 54.15 54.15 57.4K
17:03 54.13 54.14 54.12 54.12 1,707.8K
17:04 54.12 54.14 54.12 54.13 149.4K
17:05 54.13 54.14 54.13 54.14 122.5K
17:06 54.15 54.15 54.12 54.13 1,003.2K
17:07 54.13 54.13 54.12 54.12 77.8K
17:08 54.12 54.12 54.12 54.12 118.6K
17:09 54.13 54.13 54.12 54.12 98.0K
17:10 54.12 54.14 54.12 54.14 213.4K
17:11 54.13 54.13 54.13 54.13 132.0K
17:12 54.13 54.13 54.12 54.12 18.4K
17:13 54.12 54.14 54.12 54.14 693.8K
17:14 54.14 54.16 54.14 54.15 234.0K
17:15 54.14 54.16 54.14 54.16 228.8K
17:16 54.16 54.16 54.15 54.15 44.2K
17:17 54.15 54.21 54.15 54.21 663.4K
17:18 54.23 54.24 54.23 54.24 1,204.9K
17:19 54.23 54.23 54.22 54.22 75.0K
17:20 54.22 54.22 54.22 54.22 52.2K
17:21 54.22 54.23 54.22 54.23 200.2K
17:22 54.22 54.24 54.22 54.24 265.9K
17:23 54.24 54.26 54.24 54.26 786.9K
17:24 54.26 54.26 54.26 54.26 72.1K
17:25 54.25 54.25 54.23 54.23 53.4K
17:26 54.23 54.23 54.22 54.22 318.9K
17:27 54.22 54.22 54.20 54.20 54.6K
17:28 54.20 54.20 54.18 54.18 129.6K
17:29 54.18 54.20 54.18 54.20 69.6K
17:30 54.19 54.20 54.19 54.20 5.3K
17:31 54.18 54.18 54.18 54.18 88.3K
17:32 54.18 54.19 54.18 54.19 6.9K
17:33 54.19 54.19 54.18 54.19 132.1K
17:34 54.18 54.18 54.17 54.17 42.7K
17:35 54.17 54.17 54.17 54.17 130.9K
17:36 54.17 54.17 54.17 54.17 2.9K
17:37 54.17 54.19 54.17 54.19 361.0K
17:38 54.19 54.20 54.19 54.19 143.5K
17:39 54.18 54.19 54.18 54.19 22.0K
17:40 54.19 54.19 54.18 54.18 123.1K
17:41 54.20 54.23 54.20 54.23 5,275.8K
17:42 54.25 54.25 54.24 54.24 215.2K
17:43 54.22 54.22 54.19 54.19 144.5K
17:44 54.18 54.18 54.18 54.18 20.1K
17:45 54.18 54.18 54.16 54.16 127.3K
17:46 54.15 54.17 54.15 54.17 224.5K
17:47 54.17 54.17 54.17 54.17 172.8K
17:48 54.17 54.18 54.16 54.18 80.1K
17:49 54.18 54.18 54.17 54.17 16.9K
17:50 54.17 54.17 54.16 54.16 554.2K
17:51 54.16 54.16 54.14 54.16 707.0K
17:52 54.16 54.16 54.15 54.15 99.3K
17:53 54.15 54.15 54.14 54.14 226.2K
17:54 54.08 54.09 54.07 54.09 3,178.2K
17:55 54.09 54.10 54.08 54.10 578.4K
17:56 54.12 54.12 54.08 54.08 1,274.1K
17:57 54.07 54.08 54.07 54.08 178.7K
17:58 54.09 54.10 54.09 54.10 216.2K
17:59 54.11 54.12 54.10 54.12 159.3K
18:00 54.12 54.12 54.12 54.12 334.4K
18:01 54.13 54.13 54.13 54.13 683.4K
18:02 54.12 54.12 54.12 54.12 130.3K
18:03 54.12 54.12 54.12 54.12 189.1K
18:04 54.12 54.12 54.11 54.11 173.7K
18:05 54.10 54.10 54.03 54.03 4,126.9K
18:06 54.05 54.05 54.02 54.03 2,332.7K
18:07 54.03 54.04 54.02 54.04 591.6K
18:08 54.04 54.04 54.02 54.03 303.2K
18:09 54.03 54.04 54.03 54.04 203.3K
18:10 54.03 54.03 54.03 54.03 88.6K
18:11 54.03 54.03 54.01 54.01 1,228.3K
18:12 54.01 54.01 53.99 53.99 731.6K
18:13 53.99 54.00 53.99 53.99 573.1K
18:14 54.02 54.02 54.02 54.02 1,283.0K
18:15 54.01 54.06 54.01 54.06 488.0K
18:16 54.05 54.05 54.03 54.03 112.5K
18:17 54.02 54.03 54.02 54.03 220.0K
18:18 54.03 54.03 54.01 54.01 329.6K
18:19 54.03 54.03 53.98 53.98 1,012.6K
18:20 53.99 53.99 53.96 53.96 996.0K
18:21 53.97 53.99 53.97 53.99 397.3K
18:22 54.00 54.00 53.98 53.98 780.8K
18:23 53.98 53.99 53.98 53.99 37.2K
18:24 53.99 53.99 53.97 53.98 100.3K
18:25 53.98 53.98 53.97 53.98 116.5K
18:26 53.97 53.98 53.97 53.98 188.9K
18:27 53.98 53.98 53.91 53.91 9,877.3K
18:28 53.91 53.92 53.90 53.90 2,132.4K
18:29 53.90 53.92 53.90 53.92 597.2K
18:30 53.92 53.92 53.87 53.89 2,477.3K
18:31 53.90 53.91 53.90 53.91 932.0K
18:32 53.92 53.93 53.91 53.93 433.4K
18:33 53.93 53.93 53.92 53.92 236.1K
18:34 53.93 53.96 53.93 53.96 781.1K
18:35 53.95 53.95 53.94 53.94 896.4K
18:36 53.95 53.95 53.95 53.95 251.0K
18:37 53.94 53.94 53.93 53.94 109.4K
18:38 53.96 53.97 53.96 53.97 385.6K
18:39 53.96 53.97 53.96 53.97 300.0K
18:40 53.97 53.97 53.97 53.97 21.6K
18:51 53.96 53.96 53.96 53.96 1,012.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음