RTS Telecom (RTSTL)

RTSTL
🏛️ 러시아 연방 →
53.02
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 56.30 56.60 56.30 56.60 388.4K
09:51 56.62 56.63 56.62 56.63 400.6K
09:52 56.63 56.64 56.63 56.64 1,046.9K
09:53 56.62 56.62 56.62 56.62 53.1K
09:54 56.62 56.64 56.62 56.64 130.4K
09:55 56.61 56.61 56.53 56.53 13,493.7K
09:56 56.56 56.58 56.56 56.58 140.2K
09:57 56.56 56.58 56.56 56.58 248.7K
09:58 56.58 56.58 56.57 56.57 42.3K
09:59 56.57 56.59 56.57 56.59 144.5K
10:00 56.61 56.61 56.57 56.57 774.8K
10:01 56.57 56.61 56.57 56.61 877.0K
10:02 56.61 56.64 56.61 56.62 506.5K
10:03 56.66 56.68 56.66 56.67 449.9K
10:04 56.67 56.68 56.66 56.66 769.9K
10:05 56.65 56.65 56.64 56.64 786.9K
10:06 56.63 56.64 56.63 56.63 1,279.0K
10:07 56.64 56.67 56.64 56.67 895.2K
10:08 56.66 56.67 56.63 56.63 386.4K
10:09 56.64 56.64 56.63 56.64 767.9K
10:10 56.63 56.64 56.62 56.62 1,037.0K
10:11 56.63 56.63 56.61 56.61 657.1K
10:12 56.62 56.62 56.61 56.62 804.7K
10:13 56.62 56.65 56.62 56.64 456.5K
10:14 56.64 56.64 56.63 56.63 879.2K
10:15 56.64 56.64 56.62 56.62 339.1K
10:16 56.63 56.64 56.63 56.63 220.8K
10:17 56.62 56.63 56.62 56.62 183.2K
10:18 56.62 56.63 56.62 56.62 107.5K
10:19 56.61 56.61 56.59 56.59 2,205.0K
10:20 56.58 56.59 56.58 56.59 2,429.2K
10:21 56.61 56.62 56.61 56.62 137.6K
10:22 56.63 56.63 56.60 56.60 739.1K
10:23 56.60 56.60 56.60 56.60 1,893.4K
10:24 56.60 56.60 56.57 56.57 3,354.1K
10:25 56.56 56.56 56.56 56.56 847.7K
10:26 56.56 56.56 56.54 56.56 1,171.9K
10:27 56.56 56.56 56.55 56.55 181.0K
10:28 56.55 56.55 56.54 56.54 460.8K
10:29 56.55 56.57 56.55 56.56 501.5K
10:30 56.53 56.54 56.48 56.48 1,696.4K
10:31 56.48 56.50 56.47 56.50 541.6K
10:32 56.49 56.53 56.49 56.53 1,504.0K
10:33 56.54 56.56 56.53 56.56 1,230.5K
10:34 56.52 56.52 56.49 56.49 2,452.8K
10:35 56.49 56.49 56.48 56.48 462.7K
10:36 56.48 56.48 56.48 56.48 557.1K
10:37 56.46 56.48 56.45 56.45 2,649.9K
10:38 56.45 56.48 56.45 56.48 1,978.1K
10:39 56.47 56.47 56.41 56.41 940.7K
10:40 56.41 56.41 56.37 56.37 327.4K
10:41 56.40 56.41 56.40 56.40 670.6K
10:42 56.40 56.40 56.34 56.34 2,801.0K
10:43 56.34 56.35 56.34 56.34 1,788.1K
10:44 56.33 56.33 56.33 56.33 1,907.9K
10:45 56.32 56.35 56.32 56.35 1,217.6K
10:46 56.36 56.37 56.36 56.37 173.5K
10:47 56.35 56.36 56.34 56.34 1,240.1K
10:48 56.33 56.33 56.33 56.33 600.8K
10:49 56.34 56.34 56.31 56.31 573.3K
10:50 56.31 56.31 56.31 56.31 298.6K
10:51 56.31 56.33 56.31 56.33 586.5K
10:52 56.32 56.32 56.30 56.32 1,471.6K
10:53 56.31 56.31 56.31 56.31 218.0K
10:54 56.31 56.31 56.31 56.31 86.9K
10:55 56.29 56.33 56.29 56.33 700.7K
10:56 56.34 56.34 56.33 56.33 350.1K
10:57 56.34 56.35 56.33 56.33 462.2K
10:58 56.34 56.34 56.34 56.34 216.4K
10:59 56.33 56.33 56.30 56.31 1,518.0K
11:00 56.31 56.31 56.30 56.30 1,770.4K
11:01 56.30 56.32 56.30 56.31 451.7K
11:02 56.31 56.31 56.30 56.30 417.9K
11:03 56.29 56.31 56.29 56.31 754.0K
11:04 56.29 56.31 56.29 56.31 1,487.1K
11:05 56.32 56.33 56.32 56.33 86.3K
11:06 56.32 56.33 56.32 56.33 45.8K
11:07 56.32 56.33 56.32 56.33 132.3K
11:08 56.32 56.32 56.32 56.32 323.6K
11:09 56.31 56.32 56.30 56.31 301.3K
11:10 56.30 56.31 56.30 56.31 193.5K
11:11 56.30 56.32 56.30 56.31 92.5K
11:12 56.33 56.33 56.32 56.32 136.1K
11:13 56.32 56.32 56.28 56.28 1,008.8K
11:14 56.30 56.30 56.29 56.29 541.7K
11:15 56.29 56.29 56.28 56.29 422.1K
11:16 56.29 56.30 56.28 56.28 401.4K
11:17 56.28 56.28 56.26 56.26 2,046.2K
11:18 56.26 56.26 56.26 56.26 554.6K
11:19 56.26 56.29 56.26 56.29 486.6K
11:20 56.27 56.30 56.27 56.30 1,805.4K
11:21 56.30 56.30 56.27 56.27 469.0K
11:22 56.27 56.28 56.26 56.28 2,097.1K
11:23 56.28 56.31 56.27 56.31 832.4K
11:24 56.30 56.32 56.30 56.32 506.7K
11:25 56.34 56.34 56.33 56.34 290.8K
11:26 56.31 56.31 56.29 56.29 16,175.1K
11:27 56.27 56.28 56.27 56.28 4,373.8K
11:28 56.28 56.28 56.26 56.27 5,036.2K
11:29 56.26 56.27 56.25 56.25 22,896.6K
11:30 56.26 56.26 56.25 56.26 280.5K
11:31 56.25 56.25 56.18 56.18 12,929.6K
11:32 56.21 56.21 56.20 56.21 382.9K
11:33 56.18 56.18 56.16 56.16 2,911.9K
11:34 56.17 56.20 56.17 56.20 1,874.7K
11:35 56.21 56.24 56.21 56.24 1,009.7K
11:36 56.22 56.24 56.22 56.22 1,660.5K
11:37 56.24 56.24 56.21 56.23 665.4K
11:38 56.23 56.24 56.22 56.24 349.9K
11:39 56.23 56.33 56.23 56.33 507.5K
11:40 56.33 56.33 56.33 56.33 3,094.9K
11:41 56.35 56.36 56.34 56.35 918.3K
11:42 56.34 56.36 56.34 56.35 620.4K
11:43 56.35 56.35 56.35 56.35 465.7K
11:44 56.35 56.35 56.30 56.30 5,890.9K
11:45 56.30 56.32 56.30 56.32 563.8K
11:46 56.33 56.33 56.33 56.33 412.2K
11:47 56.33 56.33 56.33 56.33 474.6K
11:48 56.33 56.41 56.33 56.41 859.3K
11:49 56.40 56.42 56.40 56.42 1,478.0K
11:50 56.41 56.43 56.41 56.42 506.8K
11:51 56.42 56.42 56.37 56.37 516.7K
11:52 56.38 56.38 56.36 56.37 414.5K
11:53 56.38 56.40 56.37 56.40 541.9K
11:54 56.40 56.41 56.40 56.41 995.8K
11:55 56.40 56.40 56.40 56.40 817.3K
11:56 56.41 56.41 56.32 56.34 390.9K
11:57 56.34 56.35 56.34 56.35 618.6K
11:58 56.35 56.35 56.34 56.34 652.3K
11:59 56.34 56.34 56.32 56.33 2,201.2K
12:00 56.33 56.33 56.32 56.32 381.7K
12:01 56.31 56.32 56.31 56.32 498.7K
12:02 56.32 56.32 56.31 56.32 595.7K
12:03 56.32 56.32 56.30 56.30 22,998.4K
12:04 56.30 56.30 56.29 56.30 449.4K
12:05 56.30 56.31 56.30 56.31 308.0K
12:06 56.31 56.32 56.31 56.32 568.1K
12:07 56.32 56.32 56.32 56.32 225.8K
12:08 56.30 56.31 56.30 56.30 778.8K
12:09 56.31 56.31 56.31 56.31 368.6K
12:10 56.31 56.31 56.30 56.31 344.5K
12:11 56.30 56.31 56.30 56.30 547.7K
12:12 56.30 56.30 56.21 56.21 608.7K
12:13 56.22 56.23 56.22 56.23 606.3K
12:14 56.25 56.27 56.24 56.27 3,796.3K
12:15 56.28 56.28 56.27 56.28 391.3K
12:16 56.29 56.29 56.28 56.29 784.8K
12:17 56.30 56.30 56.26 56.26 850.9K
12:18 56.26 56.26 56.25 56.26 697.4K
12:19 56.25 56.25 56.25 56.25 1,797.1K
12:20 56.25 56.27 56.25 56.26 463.8K
12:21 56.25 56.28 56.25 56.26 1,166.5K
12:22 56.26 56.26 56.25 56.25 307.6K
12:23 56.24 56.25 56.23 56.24 625.3K
12:24 56.26 56.27 56.25 56.26 850.5K
12:25 56.26 56.26 56.24 56.24 596.1K
12:26 56.24 56.24 56.24 56.24 976.8K
12:27 56.24 56.26 56.24 56.26 283.8K
12:28 56.26 56.27 56.26 56.26 294.0K
12:29 56.28 56.28 56.26 56.28 1,274.4K
12:30 56.26 56.28 56.26 56.28 424.2K
12:31 56.27 56.28 56.27 56.28 301.9K
12:32 56.28 56.28 56.28 56.28 545.8K
12:33 56.27 56.28 56.27 56.28 362.0K
12:34 56.27 56.27 56.26 56.26 1,251.9K
12:35 56.26 56.26 56.25 56.25 895.5K
12:36 56.24 56.25 56.24 56.25 2,477.5K
12:37 56.25 56.26 56.25 56.26 390.2K
12:38 56.26 56.26 56.25 56.25 344.1K
12:39 56.25 56.26 56.25 56.26 401.2K
12:40 56.26 56.26 56.26 56.26 446.0K
12:41 56.26 56.27 56.26 56.26 430.9K
12:42 56.26 56.27 56.26 56.26 300.6K
12:43 56.26 56.26 56.26 56.26 1,460.9K
12:44 56.25 56.25 56.24 56.24 1,150.3K
12:45 56.25 56.26 56.25 56.26 401.3K
12:46 56.26 56.27 56.26 56.27 237.2K
12:47 56.26 56.26 56.26 56.26 938.9K
12:48 56.26 56.27 56.25 56.27 258.2K
12:49 56.26 56.27 56.26 56.26 972.8K
12:50 56.26 56.26 56.25 56.25 512.5K
12:51 56.25 56.25 56.16 56.18 785.8K
12:52 56.19 56.19 56.19 56.19 500.5K
12:53 56.17 56.17 56.17 56.17 364.7K
12:54 56.17 56.18 56.17 56.18 381.1K
12:55 56.17 56.17 56.15 56.16 2,313.8K
12:56 56.15 56.15 56.15 56.15 3,399.4K
12:57 56.16 56.16 56.14 56.15 2,170.0K
12:58 56.15 56.15 56.14 56.15 679.5K
12:59 56.17 56.18 56.17 56.18 348.1K
13:00 56.17 56.17 56.16 56.17 369.5K
13:01 56.16 56.18 56.16 56.18 453.2K
13:02 56.18 56.19 56.17 56.19 776.7K
13:03 56.17 56.18 56.17 56.18 265.9K
13:04 56.18 56.18 56.09 56.09 565.8K
13:05 56.09 56.13 56.09 56.12 673.9K
13:06 56.12 56.12 56.11 56.12 328.7K
13:07 56.11 56.11 56.10 56.10 1,402.7K
13:08 56.11 56.12 56.11 56.12 974.7K
13:09 56.13 56.13 56.11 56.11 1,022.8K
13:10 56.11 56.12 56.11 56.11 1,115.7K
13:11 56.13 56.13 56.11 56.11 1,280.2K
13:12 56.11 56.12 56.11 56.12 2,464.2K
13:13 56.16 56.16 56.15 56.15 1,793.5K
13:14 56.16 56.16 56.15 56.15 1,303.4K
13:15 56.15 56.16 56.15 56.16 1,679.5K
13:16 56.15 56.17 56.15 56.17 1,778.6K
13:17 56.17 56.18 56.17 56.17 707.6K
13:18 56.17 56.18 56.17 56.17 809.4K
13:19 56.16 56.16 56.14 56.14 844.3K
13:20 56.14 56.15 56.14 56.14 673.5K
13:21 56.15 56.15 56.13 56.14 4,422.8K
13:22 56.14 56.14 56.14 56.14 1,179.0K
13:23 56.14 56.14 56.14 56.14 1,687.7K
13:24 56.15 56.15 56.14 56.14 937.8K
13:25 56.15 56.15 56.14 56.14 1,250.5K
13:26 56.14 56.14 56.14 56.14 611.0K
13:27 56.14 56.14 56.14 56.14 640.6K
13:28 56.14 56.14 56.13 56.13 1,017.5K
13:29 56.11 56.11 56.10 56.10 5,324.9K
13:30 56.10 56.11 56.10 56.11 785.1K
13:31 56.10 56.11 56.10 56.11 1,570.0K
13:32 56.12 56.12 56.11 56.11 787.3K
13:33 56.12 56.14 56.12 56.14 1,348.3K
13:34 56.14 56.15 56.13 56.14 2,167.2K
13:35 56.14 56.15 56.14 56.14 320.2K
13:36 56.13 56.15 56.13 56.15 625.7K
13:37 56.14 56.14 56.14 56.14 412.0K
13:38 56.13 56.14 56.13 56.13 362.1K
13:39 56.14 56.14 56.13 56.14 1,332.2K
13:40 56.13 56.14 56.13 56.14 269.8K
13:41 56.13 56.13 56.12 56.12 542.0K
13:42 56.12 56.12 56.12 56.12 404.8K
13:43 56.12 56.12 56.11 56.12 465.0K
13:44 56.10 56.10 56.06 56.06 22,919.8K
13:45 56.05 56.06 56.05 56.06 2,601.2K
13:46 56.06 56.09 56.04 56.09 1,666.4K
13:47 56.08 56.08 56.06 56.07 385.2K
13:48 56.06 56.07 56.06 56.06 382.9K
13:49 56.07 56.07 56.06 56.06 662.9K
13:50 56.05 56.06 56.05 56.06 2,338.1K
13:51 56.06 56.06 56.05 56.05 1,291.7K
13:52 56.05 56.06 56.05 56.06 671.2K
13:53 56.05 56.06 56.04 56.05 555.4K
13:54 56.06 56.06 56.02 56.02 784.6K
13:55 56.02 56.02 56.02 56.02 769.9K
13:56 56.03 56.03 56.02 56.02 1,434.4K
13:57 56.02 56.03 56.01 56.03 296.5K
13:58 56.02 56.05 56.02 56.05 3,342.2K
13:59 56.04 56.04 56.04 56.04 316.3K
14:00 56.04 56.04 56.02 56.02 1,003.4K
14:01 56.02 56.06 56.02 56.06 411.2K
14:02 56.05 56.06 56.05 56.06 1,006.4K
14:03 56.06 56.07 56.06 56.07 564.7K
14:04 56.07 56.08 56.07 56.07 411.8K
14:05 56.08 56.09 56.06 56.09 270.5K
14:06 56.09 56.09 56.08 56.08 472.8K
14:07 56.07 56.07 56.05 56.06 477.8K
14:08 56.08 56.08 56.07 56.08 523.6K
14:09 56.09 56.09 56.09 56.09 1,040.5K
14:10 56.08 56.10 56.08 56.08 327.9K
14:11 56.09 56.10 56.09 56.10 1,700.0K
14:12 56.11 56.12 56.08 56.08 518.5K
14:13 56.07 56.07 56.06 56.07 1,308.1K
14:14 56.09 56.10 56.08 56.09 1,474.4K
14:15 56.09 56.09 56.06 56.06 4,890.5K
14:16 56.07 56.08 56.06 56.06 482.8K
14:17 56.07 56.07 56.06 56.06 287.3K
14:18 56.06 56.08 56.06 56.07 342.7K
14:19 56.07 56.07 56.00 56.00 20,340.2K
14:20 56.01 56.01 56.01 56.01 973.8K
14:21 56.00 56.01 56.00 56.00 691.9K
14:22 56.01 56.01 55.98 55.98 3,134.2K
14:23 55.99 56.00 55.98 56.00 770.3K
14:24 55.98 55.99 55.98 55.99 1,451.3K
14:25 55.99 55.99 55.98 55.99 428.2K
14:26 56.01 56.03 56.01 56.03 1,758.9K
14:27 56.04 56.04 56.02 56.02 856.5K
14:28 56.01 56.03 56.01 56.03 519.6K
14:29 56.05 56.05 56.03 56.03 566.7K
14:30 56.02 56.02 56.01 56.01 668.6K
14:31 56.01 56.03 56.01 56.03 550.7K
14:32 56.02 56.02 56.00 56.00 2,099.6K
14:33 56.01 56.03 56.00 56.00 398.9K
14:34 56.00 56.01 56.00 56.00 535.0K
14:35 56.01 56.01 55.99 55.99 640.3K
14:36 56.00 56.00 55.99 55.99 629.7K
14:37 55.98 55.99 55.98 55.99 601.3K
14:38 55.98 55.98 55.98 55.98 559.1K
14:39 55.97 55.98 55.96 55.96 1,523.2K
14:40 55.95 55.97 55.95 55.96 904.3K
14:41 55.96 55.96 55.95 55.95 2,145.7K
14:42 55.95 55.96 55.94 55.96 511.6K
14:43 55.96 55.97 55.96 55.96 1,058.9K
14:44 55.97 55.97 55.95 55.95 765.0K
14:45 55.94 55.98 55.94 55.98 1,212.8K
14:46 55.97 56.00 55.97 56.00 1,702.1K
14:47 56.00 56.00 55.98 55.99 381.0K
14:48 55.99 56.00 55.99 56.00 3,452.8K
14:49 55.97 55.97 55.97 55.97 1,802.4K
14:50 55.96 55.97 55.96 55.97 419.0K
14:51 55.99 55.99 55.96 55.96 420.7K
14:52 55.96 55.96 55.95 55.96 671.4K
14:53 55.94 55.97 55.94 55.96 308.2K
14:54 55.95 55.96 55.95 55.96 842.1K
14:55 55.96 55.96 55.94 55.94 733.1K
14:56 55.93 55.94 55.93 55.94 488.5K
14:57 55.93 55.93 55.92 55.92 5,293.9K
14:58 55.94 55.95 55.94 55.94 1,398.8K
14:59 55.94 55.96 55.94 55.96 1,015.6K
15:00 55.95 55.95 55.94 55.94 496.4K
15:01 55.96 55.96 55.95 55.95 736.0K
15:02 55.95 55.96 55.95 55.96 1,012.1K
15:03 55.96 55.96 55.95 55.95 963.3K
15:04 55.94 55.94 55.94 55.94 549.6K
15:05 55.94 55.94 55.92 55.92 390.2K
15:06 55.92 55.92 55.91 55.91 2,295.7K
15:07 55.91 55.92 55.90 55.90 3,934.4K
15:08 55.87 55.87 55.85 55.87 4,754.0K
15:09 55.86 55.87 55.86 55.86 318.5K
15:10 55.87 55.90 55.87 55.90 292.9K
15:11 55.90 55.91 55.90 55.90 1,371.6K
15:12 55.88 55.89 55.88 55.89 1,658.0K
15:13 55.88 55.91 55.88 55.90 5,884.1K
15:14 55.91 55.91 55.91 55.91 306.5K
15:15 55.91 55.93 55.91 55.92 1,238.6K
15:16 55.91 55.94 55.91 55.93 3,236.5K
15:17 55.92 55.92 55.92 55.92 230.7K
15:18 55.93 55.96 55.93 55.94 1,400.6K
15:19 55.93 55.94 55.93 55.94 303.7K
15:20 55.94 55.96 55.93 55.96 1,636.1K
15:21 55.96 55.98 55.96 55.98 1,792.5K
15:22 55.97 55.98 55.97 55.98 586.6K
15:23 55.97 55.97 55.95 55.97 331.7K
15:24 55.95 55.96 55.95 55.95 760.0K
15:25 55.95 55.97 55.95 55.96 321.6K
15:26 55.95 55.99 55.95 55.99 1,651.2K
15:27 55.99 56.00 55.99 56.00 263.7K
15:28 56.02 56.02 56.00 56.00 969.5K
15:29 56.00 56.02 56.00 56.01 256.5K
15:30 55.99 56.00 55.99 55.99 493.0K
15:31 55.98 56.02 55.98 56.02 3,649.6K
15:32 56.03 56.03 56.02 56.03 2,295.2K
15:33 56.05 56.05 56.03 56.04 2,364.4K
15:34 56.03 56.05 56.03 56.05 1,369.1K
15:35 56.03 56.03 56.00 56.01 1,140.9K
15:36 56.02 56.02 56.01 56.02 647.6K
15:37 56.02 56.04 56.02 56.04 1,197.0K
15:38 56.04 56.04 56.03 56.03 299.6K
15:39 56.03 56.04 56.02 56.04 238.9K
15:40 56.02 56.02 55.98 55.98 340.6K
15:41 55.98 56.00 55.98 55.99 1,081.4K
15:42 56.00 56.00 55.99 55.99 516.0K
15:43 55.99 55.99 55.97 55.97 523.8K
15:44 55.98 56.00 55.98 55.99 377.7K
15:45 55.99 56.01 55.99 56.01 1,283.9K
15:46 56.01 56.04 56.01 56.04 2,204.1K
15:47 56.05 56.05 56.04 56.04 1,336.3K
15:48 56.04 56.04 55.99 55.99 1,393.3K
15:49 55.98 55.98 55.96 55.96 1,328.8K
15:50 55.95 55.99 55.95 55.99 5,589.2K
15:51 55.99 56.02 55.99 56.02 3,297.3K
15:52 56.03 56.04 56.03 56.04 1,192.1K
15:53 56.03 56.03 56.02 56.03 392.5K
15:54 56.03 56.04 56.02 56.02 525.2K
15:55 56.00 56.00 55.97 55.97 637.3K
15:56 55.97 55.98 55.97 55.98 528.8K
15:57 55.98 55.98 55.97 55.97 409.2K
15:58 55.97 55.98 55.97 55.97 796.8K
15:59 55.98 55.98 55.92 55.92 8,314.8K
16:00 55.93 55.93 55.84 55.84 6,269.1K
16:01 55.86 55.86 55.85 55.85 2,170.4K
16:02 55.87 55.87 55.86 55.87 1,448.1K
16:03 55.87 55.88 55.87 55.88 288.9K
16:04 55.89 55.89 55.87 55.87 1,683.2K
16:05 55.87 55.87 55.85 55.85 884.5K
16:06 55.84 55.84 55.83 55.83 609.7K
16:07 55.83 55.83 55.78 55.78 4,070.0K
16:08 55.77 55.78 55.77 55.78 905.1K
16:09 55.78 55.78 55.78 55.78 1,591.5K
16:10 55.78 55.78 55.76 55.76 2,075.8K
16:11 55.76 55.77 55.75 55.77 4,141.1K
16:12 55.77 55.77 55.76 55.77 4,195.1K
16:13 55.77 55.79 55.77 55.79 1,379.8K
16:14 55.79 55.80 55.78 55.78 4,042.8K
16:15 55.77 55.77 55.77 55.77 377.7K
16:16 55.76 55.76 55.75 55.75 2,468.2K
16:17 55.76 55.78 55.76 55.77 3,847.9K
16:18 55.77 55.77 55.66 55.66 1,931.1K
16:19 55.55 55.66 55.55 55.66 723.8K
16:20 55.65 55.65 55.64 55.65 2,048.0K
16:21 55.65 55.65 55.65 55.65 253.8K
16:22 55.68 55.70 55.68 55.70 391.7K
16:23 55.68 55.70 55.68 55.70 1,563.9K
16:24 55.68 55.75 55.64 55.64 3,445.9K
16:25 55.65 55.65 55.64 55.64 332.4K
16:26 55.63 55.65 55.63 55.63 1,179.4K
16:27 55.65 55.67 55.64 55.67 1,612.5K
16:28 55.68 55.69 55.67 55.67 2,529.0K
16:29 55.67 55.68 55.66 55.68 1,711.9K
16:30 55.66 55.66 55.65 55.65 1,056.1K
16:31 55.64 55.65 55.64 55.65 376.1K
16:32 55.65 55.65 55.61 55.62 3,146.6K
16:33 55.60 55.69 55.60 55.68 1,092.1K
16:34 55.67 55.67 55.65 55.65 2,425.7K
16:35 55.65 55.66 55.64 55.65 1,449.2K
16:36 55.66 55.66 55.64 55.66 1,096.0K
16:37 55.66 55.69 55.65 55.69 1,008.0K
16:38 55.68 55.70 55.68 55.70 1,135.8K
16:39 55.70 55.70 55.66 55.66 3,030.7K
16:40 55.67 55.67 55.65 55.65 1,011.1K
16:41 55.66 55.66 55.65 55.65 1,508.5K
16:42 55.59 55.59 55.58 55.58 1,654.0K
16:43 55.61 55.61 55.58 55.59 1,697.1K
16:44 55.59 55.65 55.59 55.64 1,101.4K
16:45 55.64 55.65 55.63 55.63 889.2K
16:46 55.62 55.63 55.62 55.63 2,302.8K
16:47 55.63 55.69 55.63 55.69 3,055.0K
16:48 55.68 55.69 55.68 55.69 3,844.4K
16:49 55.71 55.71 55.66 55.66 1,952.9K
16:50 55.65 55.65 55.64 55.65 1,421.8K
16:51 55.65 55.66 55.65 55.66 892.1K
16:52 55.66 55.66 55.65 55.66 849.8K
16:53 55.64 55.66 55.64 55.66 997.0K
16:54 55.65 55.70 55.65 55.69 1,182.9K
16:55 55.71 55.71 55.70 55.71 1,038.7K
16:56 55.71 55.75 55.71 55.75 1,880.2K
16:57 55.74 55.79 55.74 55.79 1,694.7K
16:58 55.80 55.80 55.77 55.79 1,157.1K
16:59 55.78 55.79 55.78 55.79 1,700.7K
17:00 55.78 55.79 55.78 55.78 415.5K
17:01 55.77 55.80 55.77 55.79 581.2K
17:02 55.80 55.81 55.80 55.81 2,486.6K
17:03 55.82 55.82 55.81 55.81 635.8K
17:04 55.80 55.80 55.79 55.79 917.6K
17:05 55.77 55.78 55.77 55.78 571.0K
17:06 55.80 55.82 55.80 55.80 3,891.5K
17:07 55.79 55.79 55.72 55.72 765.3K
17:08 55.73 55.75 55.73 55.75 2,541.7K
17:09 55.75 55.76 55.75 55.76 355.0K
17:10 55.76 55.76 55.74 55.74 282.7K
17:11 55.72 55.74 55.72 55.72 1,303.1K
17:12 55.72 55.72 55.71 55.72 1,020.1K
17:13 55.71 55.73 55.71 55.73 1,121.1K
17:14 55.73 55.74 55.73 55.74 1,037.6K
17:15 55.73 55.73 55.72 55.73 2,285.6K
17:16 55.73 55.73 55.72 55.73 356.4K
17:17 55.73 55.73 55.71 55.72 452.8K
17:18 55.70 55.71 55.70 55.71 303.4K
17:19 55.72 55.72 55.70 55.70 333.6K
17:20 55.69 55.70 55.69 55.70 733.1K
17:21 55.70 55.70 55.69 55.69 807.1K
17:22 55.69 55.75 55.69 55.70 1,476.2K
17:23 55.70 55.72 55.70 55.72 456.7K
17:24 55.72 55.72 55.71 55.71 5,752.1K
17:25 55.69 55.70 55.69 55.70 320.5K
17:26 55.70 55.70 55.70 55.70 783.7K
17:27 55.70 55.70 55.70 55.70 359.1K
17:28 55.70 56.10 55.70 56.10 248.8K
17:29 56.11 56.13 56.10 56.13 286.7K
17:30 56.11 56.11 56.10 56.10 746.8K
17:31 56.08 56.08 56.07 56.08 545.7K
17:32 56.09 56.09 56.08 56.08 602.9K
17:33 56.07 56.07 56.06 56.07 302.5K
17:34 56.08 56.08 56.06 56.06 413.2K
17:35 56.06 56.07 56.05 56.07 293.9K
17:36 56.07 56.07 56.06 56.06 227.4K
17:37 56.07 56.08 56.06 56.08 812.3K
17:38 56.07 56.07 56.06 56.06 487.6K
17:39 56.07 56.07 56.06 56.06 652.9K
17:40 56.06 56.06 56.05 56.05 1,843.6K
17:41 56.05 56.05 56.04 56.05 367.3K
17:42 56.05 56.06 56.05 56.06 350.1K
17:43 56.07 56.08 56.05 56.08 526.3K
17:44 56.07 56.11 56.07 56.11 2,496.7K
17:45 56.13 56.15 56.13 56.13 2,948.7K
17:46 56.13 56.16 56.13 56.15 691.5K
17:47 56.15 56.15 56.15 56.15 1,092.5K
17:48 56.14 56.14 56.14 56.14 730.4K
17:49 56.14 56.15 56.14 56.15 1,241.6K
17:50 56.15 56.15 56.15 56.15 1,761.4K
17:51 56.15 56.16 56.15 56.16 434.5K
17:52 56.13 56.13 56.13 56.13 630.7K
17:53 56.11 56.11 56.07 56.07 1,119.7K
17:54 56.10 56.10 56.07 56.07 1,650.1K
17:55 56.06 56.11 56.06 56.11 5,130.6K
17:56 56.10 56.14 56.10 56.14 1,139.8K
17:57 56.16 56.16 56.13 56.13 1,548.8K
17:58 56.14 56.14 56.11 56.11 596.2K
17:59 56.12 56.12 56.10 56.10 453.7K
18:00 56.09 56.10 56.09 56.09 898.4K
18:01 56.09 56.12 56.09 56.11 1,557.2K
18:02 56.11 56.11 56.10 56.10 1,038.2K
18:03 56.10 56.10 56.09 56.10 546.4K
18:04 56.10 56.10 56.09 56.09 547.3K
18:05 56.09 56.10 56.09 56.10 1,175.0K
18:06 56.09 56.11 56.09 56.11 5,643.0K
18:07 56.11 56.13 56.11 56.11 362.9K
18:08 56.13 56.13 56.09 56.09 545.8K
18:09 56.10 56.10 56.09 56.09 1,464.2K
18:10 56.09 56.10 56.08 56.10 1,290.1K
18:11 56.11 56.12 56.10 56.11 695.2K
18:12 56.11 56.13 56.11 56.13 662.3K
18:13 56.13 56.13 56.13 56.13 443.9K
18:14 56.13 56.13 56.11 56.11 702.2K
18:15 56.12 56.12 56.12 56.12 1,217.8K
18:16 56.12 56.13 56.11 56.11 310.2K
18:17 56.11 56.11 56.11 56.11 100.5K
18:18 56.09 56.10 56.04 56.04 471.6K
18:19 56.05 56.10 56.05 56.10 1,170.8K
18:20 56.09 56.13 56.09 56.13 878.6K
18:21 56.14 56.14 56.12 56.12 1,297.8K
18:22 56.12 56.16 56.12 56.16 1,496.1K
18:23 56.16 56.17 56.16 56.17 794.8K
18:24 56.19 56.20 56.18 56.18 768.5K
18:25 56.20 56.21 56.18 56.21 600.5K
18:26 56.21 56.21 56.19 56.19 204.4K
18:27 56.20 56.20 56.13 56.13 462.8K
18:28 56.13 56.14 56.13 56.14 364.5K
18:29 56.12 56.15 56.12 56.15 813.4K
18:30 56.15 56.18 56.15 56.18 969.4K
18:31 56.17 56.19 56.17 56.19 1,771.1K
18:32 56.21 56.21 56.18 56.18 706.6K
18:33 56.18 56.23 56.15 56.15 2,321.5K
18:34 56.18 56.18 56.16 56.16 416.7K
18:35 56.17 56.18 56.17 56.18 217.3K
18:36 56.21 56.24 56.21 56.24 7,067.7K
18:37 56.24 56.26 56.24 56.26 1,691.6K
18:38 56.24 56.26 56.24 56.26 606.2K
18:39 56.25 56.26 56.25 56.26 2,655.0K
18:40 56.30 56.30 56.30 56.30 2,478.3K
18:51 56.28 56.28 56.28 56.28 1,624.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음