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 56.02 56.02 56.01 56.01 294.2K
09:51 56.04 56.04 56.03 56.03 681.4K
09:52 56.08 56.08 56.06 56.06 8,303.4K
09:53 56.08 56.08 56.04 56.04 2,126.0K
09:54 56.05 56.05 56.04 56.05 393.9K
09:55 56.05 56.08 56.05 56.07 42.0K
09:56 56.09 56.09 56.06 56.06 331.1K
09:57 56.05 56.05 56.04 56.04 105.0K
09:58 56.04 56.07 56.04 56.05 285.1K
09:59 56.04 56.04 56.02 56.02 824.9K
10:00 56.02 56.03 56.01 56.01 4,065.2K
10:01 56.01 56.01 56.00 56.01 1,013.1K
10:02 56.02 56.03 56.02 56.03 769.2K
10:03 56.03 56.05 56.03 56.05 674.3K
10:04 56.05 56.07 56.02 56.02 2,633.5K
10:05 56.02 56.04 56.02 56.03 296.9K
10:06 56.03 56.03 56.01 56.01 95.2K
10:07 56.03 56.04 56.03 56.04 63.0K
10:08 56.03 56.09 56.03 56.06 1,629.7K
10:09 56.07 56.07 56.05 56.06 1,395.1K
10:10 56.07 56.07 56.07 56.07 610.0K
10:11 56.07 56.07 56.07 56.07 641.5K
10:12 56.07 56.11 56.07 56.11 1,133.1K
10:13 56.11 56.15 56.11 56.15 873.8K
10:14 56.17 56.24 56.16 56.24 2,661.3K
10:15 56.25 56.29 56.25 56.29 2,812.4K
10:16 56.31 56.31 56.28 56.28 2,498.4K
10:17 56.29 56.29 56.28 56.28 964.5K
10:18 56.30 56.32 56.30 56.31 826.4K
10:19 56.31 56.33 56.29 56.29 2,521.0K
10:20 56.30 56.32 56.30 56.31 4,556.8K
10:21 56.29 56.29 56.26 56.27 3,198.2K
10:22 56.26 56.27 56.26 56.27 636.3K
10:23 56.29 56.29 56.27 56.27 679.4K
10:24 56.27 56.29 56.27 56.29 310.3K
10:25 56.29 56.32 56.29 56.32 756.7K
10:26 56.34 56.35 56.34 56.35 2,377.7K
10:27 56.38 56.38 56.38 56.38 8,722.3K
10:28 56.35 56.39 56.35 56.38 6,430.8K
10:29 56.39 56.41 56.39 56.40 9,284.6K
10:30 56.38 56.45 56.38 56.44 2,841.9K
10:31 56.42 56.42 56.39 56.40 1,573.5K
10:32 56.36 56.38 56.36 56.38 6,412.7K
10:33 56.35 56.36 56.35 56.35 308.5K
10:34 56.41 56.41 56.39 56.40 7,230.8K
10:35 56.40 56.42 56.39 56.39 2,155.7K
10:36 56.38 56.39 56.37 56.39 826.3K
10:37 56.39 56.42 56.39 56.42 430.3K
10:38 56.44 56.44 56.43 56.44 1,138.0K
10:39 56.46 56.46 56.45 56.45 1,866.5K
10:40 56.44 56.45 56.44 56.45 1,718.0K
10:41 56.45 56.45 56.44 56.44 1,310.9K
10:42 56.46 56.48 56.46 56.48 4,611.4K
10:43 56.45 56.46 56.45 56.45 929.9K
10:44 56.46 56.47 56.43 56.43 23,417.6K
10:45 56.44 56.45 56.44 56.45 386.5K
10:46 56.46 56.46 56.43 56.43 722.4K
10:47 56.44 56.44 56.41 56.41 2,653.8K
10:48 56.39 56.40 56.39 56.40 1,928.1K
10:49 56.40 56.41 56.39 56.39 662.1K
10:50 56.39 56.41 56.39 56.41 427.4K
10:51 56.43 56.44 56.43 56.44 742.9K
10:52 56.46 56.48 56.46 56.48 891.2K
10:53 56.48 56.50 56.48 56.50 4,465.5K
10:54 56.50 56.50 56.42 56.46 4,265.1K
10:55 56.42 56.45 56.42 56.45 2,735.3K
10:56 56.45 56.48 56.45 56.47 4,350.3K
10:57 56.46 56.46 56.44 56.44 1,683.4K
10:58 56.46 56.46 56.42 56.42 1,710.2K
10:59 56.42 56.42 56.39 56.39 929.4K
11:00 56.39 56.43 56.39 56.43 668.3K
11:01 56.43 56.47 56.43 56.47 1,405.7K
11:02 56.48 56.48 56.45 56.45 1,398.8K
11:03 56.47 56.49 56.41 56.41 7,087.3K
11:04 56.44 56.44 56.42 56.43 1,106.7K
11:05 56.44 56.51 56.44 56.50 3,141.1K
11:06 56.49 56.50 56.48 56.48 341.0K
11:07 56.46 56.47 56.46 56.47 221.4K
11:08 56.47 56.47 56.44 56.44 699.1K
11:09 56.43 56.44 56.43 56.43 246.3K
11:10 56.43 56.44 56.42 56.44 45.4K
11:11 56.43 56.43 56.43 56.43 441.1K
11:12 56.43 56.43 56.41 56.41 199.8K
11:13 56.40 56.40 56.38 56.39 896.5K
11:14 56.39 56.41 56.39 56.41 1,700.6K
11:15 56.41 56.42 56.41 56.41 859.6K
11:16 56.43 56.43 56.42 56.42 203.5K
11:17 56.43 56.46 56.43 56.46 410.2K
11:18 56.43 56.43 56.41 56.41 659.1K
11:19 56.42 56.42 56.41 56.42 1,265.1K
11:20 56.42 56.44 56.42 56.44 609.9K
11:21 56.43 56.43 56.42 56.43 128.4K
11:22 56.43 56.43 56.43 56.43 540.0K
11:23 56.42 56.42 56.42 56.42 261.4K
11:24 56.42 56.42 56.38 56.38 841.7K
11:25 56.39 56.39 56.37 56.37 1,529.9K
11:26 56.37 56.37 56.35 56.35 830.4K
11:27 56.30 56.36 56.29 56.36 2,653.7K
11:28 56.36 56.37 56.34 56.34 583.6K
11:29 56.36 56.36 56.34 56.35 613.7K
11:30 56.35 56.37 56.35 56.36 170.3K
11:31 56.36 56.36 56.33 56.33 260.6K
11:32 56.33 56.33 56.31 56.31 587.0K
11:33 56.33 56.33 56.31 56.32 144.0K
11:34 56.33 56.35 56.33 56.34 900.6K
11:35 56.34 56.34 56.30 56.30 898.6K
11:36 56.33 56.33 56.32 56.32 1,756.4K
11:37 56.33 56.33 56.31 56.32 417.3K
11:38 56.32 56.32 56.31 56.32 568.7K
11:39 56.30 56.33 56.30 56.33 4,617.0K
11:40 56.33 56.33 56.32 56.32 2,444.5K
11:41 56.32 56.34 56.32 56.34 771.5K
11:42 56.37 56.37 56.34 56.34 1,881.9K
11:43 56.36 56.38 56.36 56.38 744.5K
11:44 56.38 56.38 56.37 56.38 563.1K
11:45 56.37 56.39 56.37 56.38 800.5K
11:46 56.39 56.39 56.36 56.37 467.8K
11:47 56.33 56.34 56.33 56.34 17,677.4K
11:48 56.34 56.34 56.32 56.32 1,057.3K
11:49 56.31 56.31 56.29 56.29 3,031.0K
11:50 56.30 56.32 56.30 56.31 1,139.2K
11:51 56.30 56.31 56.29 56.29 1,352.2K
11:52 56.29 56.29 56.28 56.28 6,362.5K
11:53 56.27 56.27 56.27 56.27 1,830.0K
11:54 56.27 56.27 56.25 56.25 1,687.8K
11:55 56.26 56.26 56.23 56.23 4,222.3K
11:56 56.21 56.23 56.20 56.20 898.0K
11:57 56.20 56.20 56.19 56.19 309.0K
11:58 56.20 56.23 56.20 56.20 1,300.8K
11:59 56.20 56.21 56.20 56.20 321.2K
12:00 56.22 56.23 56.20 56.23 690.2K
12:01 56.25 56.25 56.23 56.24 2,472.6K
12:02 56.26 56.26 56.23 56.23 1,258.9K
12:03 56.25 56.25 56.24 56.25 1,595.9K
12:04 56.25 56.26 56.25 56.26 1,846.0K
12:05 56.25 56.30 56.25 56.30 1,612.1K
12:06 56.30 56.32 56.30 56.32 1,152.5K
12:07 56.31 56.32 56.31 56.32 893.7K
12:08 56.34 56.34 56.32 56.33 580.0K
12:09 56.32 56.32 56.30 56.30 445.2K
12:10 56.29 56.31 56.29 56.31 1,061.4K
12:11 56.31 56.31 56.30 56.31 674.4K
12:12 56.31 56.34 56.29 56.29 784.2K
12:13 56.31 56.32 56.29 56.32 1,232.5K
12:14 56.30 56.30 56.29 56.29 366.2K
12:15 56.29 56.32 56.29 56.32 1,699.3K
12:16 56.32 56.32 56.31 56.32 1,101.5K
12:17 56.31 56.32 56.29 56.32 1,764.9K
12:18 56.30 56.31 56.30 56.31 334.2K
12:19 56.31 56.31 56.29 56.29 1,088.1K
12:20 56.28 56.28 56.26 56.26 475.6K
12:21 56.27 56.30 56.27 56.30 779.3K
12:22 56.28 56.30 56.27 56.30 582.0K
12:23 56.30 56.33 56.30 56.33 3,150.3K
12:24 56.31 56.33 56.30 56.33 933.6K
12:25 56.31 56.31 56.31 56.31 325.6K
12:26 56.28 56.30 56.27 56.28 416.2K
12:27 56.29 56.31 56.29 56.31 728.0K
12:28 56.29 56.31 56.29 56.29 375.8K
12:29 56.29 56.31 56.29 56.31 736.7K
12:30 56.31 56.34 56.31 56.33 1,704.1K
12:31 56.31 56.33 56.28 56.33 1,112.8K
12:32 56.31 56.31 56.30 56.30 869.9K
12:33 56.29 56.29 56.28 56.29 1,020.9K
12:34 56.27 56.27 56.26 56.26 1,129.2K
12:35 56.26 56.27 56.26 56.27 536.1K
12:36 56.29 56.30 56.27 56.27 828.2K
12:37 56.26 56.30 56.26 56.27 367.7K
12:38 56.28 56.30 56.27 56.29 802.2K
12:39 56.28 56.34 56.28 56.34 501.7K
12:40 56.35 56.35 56.33 56.35 731.8K
12:41 56.34 56.35 56.33 56.34 341.8K
12:42 56.33 56.35 56.33 56.35 1,580.5K
12:43 56.34 56.35 56.34 56.35 831.7K
12:44 56.34 56.34 56.33 56.34 296.0K
12:45 56.34 56.35 56.34 56.35 710.8K
12:46 56.38 56.42 56.38 56.42 2,034.8K
12:47 56.40 56.40 56.39 56.39 495.3K
12:48 56.38 56.40 56.37 56.40 701.6K
12:49 56.41 56.45 56.41 56.44 2,536.0K
12:50 56.41 56.44 56.41 56.43 1,099.5K
12:51 56.41 56.47 56.41 56.44 3,556.5K
12:52 56.44 56.46 56.44 56.44 2,295.9K
12:53 56.44 56.46 56.44 56.46 1,244.9K
12:54 56.45 56.46 56.45 56.45 1,007.6K
12:55 56.46 56.47 56.46 56.47 811.1K
12:56 56.45 56.45 56.42 56.42 721.1K
12:57 56.41 56.43 56.40 56.43 595.0K
12:58 56.42 56.42 56.39 56.40 550.4K
12:59 56.38 56.39 56.38 56.38 574.8K
13:00 56.38 56.41 56.38 56.41 930.2K
13:01 56.40 56.42 56.36 56.36 725.6K
13:02 56.37 56.37 56.36 56.36 2,238.1K
13:03 56.35 56.36 56.35 56.36 2,744.9K
13:04 56.36 56.37 56.36 56.37 639.8K
13:05 56.37 56.43 56.37 56.43 345.5K
13:06 56.42 56.43 56.42 56.43 1,655.3K
13:07 56.44 56.44 56.42 56.42 427.9K
13:08 56.41 56.42 56.40 56.40 830.6K
13:09 56.41 56.42 56.39 56.42 680.4K
13:10 56.40 56.41 56.40 56.41 318.9K
13:11 56.40 56.41 56.39 56.41 5,242.4K
13:12 56.41 56.43 56.41 56.42 656.8K
13:13 56.42 56.43 56.41 56.43 1,869.6K
13:14 56.43 56.43 56.43 56.43 714.7K
13:15 56.43 56.43 56.42 56.43 740.6K
13:16 56.41 56.42 56.41 56.42 738.0K
13:17 56.41 56.41 56.41 56.41 787.4K
13:18 56.41 56.41 56.39 56.39 812.7K
13:19 56.40 56.40 56.38 56.38 682.5K
13:20 56.39 56.43 56.37 56.43 6,771.4K
13:21 56.41 56.41 56.41 56.41 418.2K
13:22 56.42 56.42 56.42 56.42 546.0K
13:23 56.41 56.41 56.39 56.40 502.9K
13:24 56.39 56.39 56.39 56.39 310.9K
13:25 56.39 56.39 56.37 56.39 796.9K
13:26 56.38 56.38 56.37 56.38 307.0K
13:27 56.37 56.38 56.37 56.38 526.1K
13:28 56.37 56.39 56.37 56.38 568.2K
13:29 56.39 56.40 56.38 56.40 488.5K
13:30 56.39 56.40 56.39 56.39 831.2K
13:31 56.40 56.40 56.39 56.39 339.4K
13:32 56.40 56.40 56.39 56.39 1,179.1K
13:33 56.39 56.39 56.39 56.39 921.0K
13:34 56.38 56.38 56.38 56.38 352.9K
13:35 56.37 56.38 56.37 56.38 692.8K
13:36 56.38 56.38 56.34 56.35 453.0K
13:37 56.34 56.35 56.33 56.33 702.2K
13:38 56.34 56.34 56.34 56.34 542.5K
13:39 56.32 56.33 56.30 56.30 1,330.5K
13:40 56.32 56.32 56.31 56.31 494.4K
13:41 56.32 56.32 56.32 56.32 2,352.7K
13:42 56.31 56.32 56.31 56.32 615.2K
13:43 56.31 56.31 56.29 56.30 1,358.4K
13:44 56.30 56.31 56.29 56.29 469.4K
13:45 56.30 56.30 56.29 56.29 1,022.0K
13:46 56.29 56.30 56.29 56.30 728.3K
13:47 56.27 56.27 56.27 56.27 1,089.0K
13:48 56.25 56.27 56.25 56.27 507.3K
13:49 56.25 56.26 56.25 56.26 929.6K
13:50 56.26 56.34 56.24 56.34 2,487.2K
13:51 56.33 56.34 56.33 56.34 473.6K
13:52 56.33 56.34 56.33 56.33 709.9K
13:53 56.34 56.34 56.33 56.33 640.8K
13:54 56.34 56.34 56.33 56.33 2,125.4K
13:55 56.31 56.31 56.29 56.29 3,992.1K
13:56 56.30 56.30 56.29 56.29 601.7K
13:57 56.29 56.29 56.28 56.28 620.9K
13:58 56.28 56.29 56.28 56.29 962.3K
13:59 56.29 56.29 56.28 56.28 1,742.0K
14:00 56.28 56.28 56.28 56.28 517.7K
14:01 56.28 56.28 56.27 56.27 592.3K
14:02 56.27 56.28 56.27 56.27 524.7K
14:03 56.28 56.29 56.28 56.28 503.5K
14:04 56.28 56.29 56.28 56.29 475.4K
14:05 56.30 56.30 56.21 56.23 624.0K
14:06 56.23 56.23 56.22 56.23 362.2K
14:07 56.23 56.23 56.22 56.22 696.2K
14:08 56.22 56.22 56.22 56.22 840.2K
14:09 56.21 56.21 56.21 56.21 347.9K
14:10 56.20 56.20 56.19 56.19 1,217.3K
14:11 56.19 56.19 56.19 56.19 361.4K
14:12 56.19 56.19 56.19 56.19 1,655.9K
14:13 56.19 56.19 56.19 56.19 486.7K
14:14 56.19 56.20 56.19 56.20 480.2K
14:15 56.19 56.21 56.19 56.21 1,544.1K
14:16 56.21 56.23 56.21 56.23 1,838.9K
14:17 56.21 56.23 56.21 56.23 733.1K
14:18 56.24 56.24 56.22 56.23 575.9K
14:19 56.23 56.25 56.23 56.25 3,497.2K
14:20 56.23 56.23 56.22 56.22 413.7K
14:21 56.22 56.22 56.20 56.21 557.5K
14:22 56.21 56.21 56.20 56.21 1,036.1K
14:23 56.20 56.21 56.20 56.21 889.7K
14:24 56.21 56.21 56.20 56.20 481.9K
14:25 56.20 56.21 56.20 56.21 796.9K
14:26 56.21 56.21 56.20 56.20 807.3K
14:27 56.20 56.28 56.20 56.27 2,630.6K
14:28 56.29 56.31 56.29 56.31 2,453.1K
14:29 56.29 56.30 56.29 56.30 523.5K
14:30 56.28 56.28 56.27 56.27 1,903.5K
14:31 56.28 56.30 56.28 56.30 1,469.7K
14:32 56.29 56.30 56.29 56.29 528.7K
14:33 56.30 56.30 56.29 56.30 372.9K
14:34 56.28 56.28 56.27 56.27 3,272.9K
14:35 56.26 56.26 56.25 56.25 676.3K
14:36 56.26 56.27 56.26 56.26 1,145.7K
14:37 56.24 56.25 56.24 56.24 4,193.4K
14:38 56.24 56.24 56.23 56.23 631.4K
14:39 56.23 56.26 56.23 56.24 1,398.5K
14:40 56.25 56.26 56.24 56.25 4,008.8K
14:41 56.24 56.28 56.24 56.28 668.6K
14:42 56.26 56.27 56.25 56.27 2,868.4K
14:43 56.25 56.26 56.24 56.26 1,040.2K
14:44 56.25 56.27 56.25 56.26 1,699.2K
14:45 56.26 56.28 56.26 56.28 520.1K
14:46 56.26 56.26 56.26 56.26 949.6K
14:47 56.26 56.27 56.25 56.27 718.0K
14:48 56.30 56.30 56.26 56.26 1,499.9K
14:49 56.27 56.27 56.27 56.27 709.8K
14:50 56.26 56.28 56.26 56.28 3,776.3K
14:51 56.27 56.28 56.27 56.28 828.4K
14:52 56.26 56.27 56.26 56.27 495.7K
14:53 56.27 56.28 56.26 56.26 374.0K
14:54 56.26 56.26 56.23 56.23 4,849.2K
14:55 56.28 56.28 56.25 56.25 5,233.6K
14:56 56.24 56.24 56.21 56.23 4,957.3K
14:57 56.21 56.24 56.21 56.23 2,148.6K
14:58 56.22 56.22 56.22 56.22 634.1K
14:59 56.18 56.19 56.18 56.18 7,596.8K
15:00 56.16 56.18 56.16 56.18 1,251.0K
15:01 56.17 56.18 56.17 56.18 1,066.6K
15:02 56.19 56.19 56.18 56.19 696.7K
15:03 56.18 56.20 56.18 56.20 588.0K
15:04 56.19 56.24 56.19 56.21 1,730.7K
15:05 56.21 56.23 56.21 56.23 1,859.0K
15:06 56.23 56.24 56.23 56.23 932.3K
15:07 56.22 56.24 56.22 56.24 884.7K
15:08 56.24 56.24 56.24 56.24 480.3K
15:09 56.24 56.28 56.24 56.28 2,526.2K
15:10 56.29 56.29 56.24 56.25 919.4K
15:11 56.23 56.23 56.21 56.21 821.5K
15:12 56.21 56.23 56.21 56.23 864.4K
15:13 56.23 56.23 56.22 56.22 562.7K
15:14 56.23 56.23 56.23 56.23 962.4K
15:15 56.22 56.24 56.22 56.23 441.8K
15:16 56.24 56.26 56.23 56.26 750.0K
15:17 56.25 56.26 56.25 56.26 1,171.3K
15:18 56.24 56.24 56.23 56.23 446.1K
15:19 56.23 56.23 56.22 56.22 866.7K
15:20 56.22 56.24 56.21 56.24 771.2K
15:21 56.22 56.22 56.22 56.22 989.0K
15:22 56.22 56.24 56.21 56.22 1,431.5K
15:23 56.21 56.21 56.20 56.21 407.1K
15:24 56.21 56.21 56.17 56.17 964.0K
15:25 56.17 56.17 56.17 56.17 348.6K
15:26 56.18 56.18 56.17 56.17 347.1K
15:27 56.17 56.18 56.17 56.17 1,080.6K
15:28 56.17 56.17 56.16 56.16 396.4K
15:29 56.16 56.16 56.16 56.16 743.7K
15:30 56.16 56.17 56.16 56.16 923.9K
15:31 56.18 56.18 56.15 56.16 1,748.2K
15:32 56.15 56.17 56.15 56.15 633.6K
15:33 56.16 56.16 56.15 56.15 1,448.1K
15:34 56.15 56.15 56.14 56.14 704.1K
15:35 56.14 56.15 56.14 56.14 717.7K
15:36 56.14 56.14 56.14 56.14 770.5K
15:37 56.14 56.15 56.13 56.13 445.8K
15:38 56.13 56.13 56.12 56.12 906.0K
15:39 56.11 56.13 56.11 56.13 416.6K
15:40 56.13 56.13 56.12 56.12 363.4K
15:41 56.12 56.13 56.11 56.13 1,317.3K
15:42 56.11 56.12 56.10 56.10 3,265.3K
15:43 56.10 56.11 56.09 56.09 867.0K
15:44 56.10 56.10 56.09 56.09 1,076.2K
15:45 56.10 56.14 56.10 56.14 2,540.0K
15:46 56.12 56.14 56.12 56.13 1,127.3K
15:47 56.13 56.13 56.13 56.13 408.9K
15:48 56.14 56.14 56.12 56.12 1,059.5K
15:49 56.12 56.13 56.12 56.12 559.8K
15:50 56.11 56.13 56.11 56.13 468.8K
15:51 56.11 56.12 56.11 56.11 910.7K
15:52 56.11 56.12 56.11 56.12 443.4K
15:53 56.11 56.13 56.11 56.13 598.8K
15:54 56.13 56.16 56.13 56.13 1,304.2K
15:55 56.13 56.13 56.13 56.13 781.0K
15:56 56.12 56.13 56.12 56.12 395.5K
15:57 56.12 56.12 56.12 56.12 345.0K
15:58 56.13 56.13 56.12 56.13 702.7K
15:59 56.12 56.14 56.12 56.14 434.9K
16:00 56.13 56.13 56.12 56.12 722.8K
16:01 56.12 56.12 56.11 56.12 1,045.5K
16:02 56.11 56.15 56.11 56.15 862.9K
16:03 56.11 56.13 56.11 56.12 801.6K
16:04 56.12 56.13 56.12 56.12 360.6K
16:05 56.12 56.12 56.11 56.11 2,635.2K
16:06 56.12 56.12 56.11 56.11 539.4K
16:07 56.11 56.13 56.11 56.12 661.4K
16:08 56.12 56.13 56.12 56.13 357.0K
16:09 56.15 56.19 56.15 56.19 4,140.7K
16:10 56.18 56.19 56.18 56.19 936.7K
16:11 56.20 56.20 56.18 56.18 1,015.9K
16:12 56.17 56.18 56.17 56.17 660.1K
16:13 56.19 56.24 56.19 56.24 2,213.3K
16:14 56.22 56.22 56.21 56.21 932.9K
16:15 56.23 56.25 56.22 56.22 3,978.8K
16:16 56.22 56.22 56.21 56.22 414.6K
16:17 56.22 56.22 56.18 56.18 927.5K
16:18 56.18 56.18 56.17 56.18 334.8K
16:19 56.18 56.19 56.18 56.18 1,348.5K
16:20 56.18 56.19 56.18 56.19 608.0K
16:21 56.18 56.19 56.18 56.18 450.2K
16:22 56.18 56.18 56.16 56.16 834.8K
16:23 56.16 56.16 56.15 56.15 662.9K
16:24 56.16 56.16 56.16 56.16 629.9K
16:25 56.15 56.18 56.15 56.16 506.4K
16:26 56.17 56.26 56.17 56.26 680.3K
16:27 56.26 56.26 56.26 56.26 354.2K
16:28 56.25 56.27 56.25 56.27 1,144.3K
16:29 56.26 56.26 56.25 56.25 756.6K
16:30 56.25 56.27 56.25 56.27 387.9K
16:31 56.25 56.26 56.25 56.25 704.4K
16:32 56.25 56.27 56.25 56.27 301.4K
16:33 56.26 56.26 56.25 56.26 840.9K
16:34 56.27 56.27 56.27 56.27 7,691.9K
16:35 56.27 56.27 56.27 56.27 296.4K
16:36 56.27 56.27 56.27 56.27 773.1K
16:37 56.27 56.28 56.27 56.27 499.8K
16:38 56.27 56.28 56.27 56.27 873.9K
16:39 56.30 56.30 56.28 56.28 855.6K
16:40 56.28 56.29 56.28 56.29 460.4K
16:41 56.29 56.32 56.29 56.32 2,750.6K
16:42 56.30 56.30 56.29 56.29 901.4K
16:43 56.29 56.31 56.29 56.31 590.4K
16:44 56.30 56.30 56.29 56.29 2,320.0K
16:45 56.29 56.31 56.29 56.31 3,320.0K
16:46 56.30 56.30 56.29 56.30 901.7K
16:47 56.28 56.29 56.28 56.29 390.4K
16:48 56.29 56.31 56.29 56.30 757.0K
16:49 56.29 56.29 56.29 56.29 1,004.3K
16:50 56.30 56.30 56.29 56.29 331.5K
16:51 56.29 56.29 56.28 56.28 1,804.4K
16:52 56.28 56.28 56.27 56.27 870.5K
16:53 56.29 56.29 56.29 56.29 1,374.8K
16:54 56.28 56.29 56.28 56.29 520.0K
16:55 56.29 56.29 56.28 56.28 568.5K
16:56 56.28 56.29 56.28 56.29 1,461.5K
16:57 56.30 56.30 56.29 56.29 661.9K
16:58 56.29 56.30 56.29 56.30 885.5K
16:59 56.29 56.31 56.29 56.31 1,018.5K
17:00 56.29 56.30 56.29 56.30 842.8K
17:01 56.30 56.30 56.28 56.28 1,603.7K
17:02 56.27 56.27 56.26 56.26 1,283.2K
17:03 56.26 56.28 56.26 56.28 3,176.1K
17:04 56.26 56.27 56.26 56.26 1,908.7K
17:05 56.28 56.28 56.25 56.25 2,213.5K
17:06 56.25 56.27 56.25 56.27 1,002.4K
17:07 56.26 56.26 56.26 56.26 1,051.0K
17:08 56.25 56.28 56.25 56.25 578.5K
17:09 56.25 56.26 56.25 56.26 813.7K
17:10 56.25 56.25 56.25 56.25 418.6K
17:11 56.26 56.29 56.26 56.29 1,060.9K
17:12 56.27 56.30 56.27 56.30 2,606.7K
17:13 56.28 56.30 56.28 56.30 2,456.2K
17:14 56.28 56.30 56.28 56.30 1,069.2K
17:15 56.28 56.30 56.28 56.30 807.4K
17:16 56.28 56.29 56.27 56.29 809.2K
17:17 56.28 56.30 56.28 56.28 1,064.6K
17:18 56.28 56.28 56.28 56.28 475.0K
17:19 56.28 56.28 56.27 56.28 794.4K
17:20 56.28 56.30 56.28 56.30 637.6K
17:21 56.29 56.29 56.29 56.29 566.8K
17:22 56.30 56.30 56.29 56.30 1,060.7K
17:23 56.30 56.30 56.28 56.29 1,327.0K
17:24 56.28 56.29 56.28 56.29 930.2K
17:25 56.28 56.28 56.13 56.13 369.0K
17:26 56.16 56.17 56.16 56.17 873.0K
17:27 56.17 56.17 56.17 56.17 665.8K
17:28 56.17 56.17 56.16 56.17 888.4K
17:29 56.15 56.17 56.15 56.17 1,056.7K
17:30 56.17 56.18 56.17 56.18 664.0K
17:31 56.16 56.17 56.16 56.17 828.1K
17:32 56.17 56.17 56.16 56.16 1,197.4K
17:33 56.15 56.16 56.15 56.16 616.2K
17:34 56.16 56.17 56.16 56.17 357.1K
17:35 56.15 56.15 56.14 56.14 1,403.1K
17:36 56.15 56.15 56.14 56.14 854.3K
17:37 56.14 56.15 56.14 56.15 942.3K
17:38 56.14 56.15 56.14 56.15 649.3K
17:39 56.14 56.14 56.14 56.14 310.1K
17:40 56.13 56.14 56.13 56.14 438.5K
17:41 56.15 56.15 56.14 56.14 854.2K
17:42 56.13 56.14 56.13 56.14 670.5K
17:43 56.14 56.14 56.13 56.14 776.4K
17:44 56.14 56.16 56.14 56.16 1,564.0K
17:45 56.15 56.17 56.15 56.16 633.1K
17:46 56.17 56.17 56.15 56.15 947.9K
17:47 56.15 56.16 56.13 56.13 625.8K
17:48 56.14 56.16 56.14 56.16 941.8K
17:49 56.16 56.17 56.16 56.16 313.4K
17:50 56.16 56.16 56.15 56.16 906.5K
17:51 56.15 56.15 56.14 56.15 474.2K
17:52 56.15 56.18 56.15 56.16 930.9K
17:53 56.15 56.15 56.15 56.15 784.8K
17:54 56.17 56.17 56.15 56.15 1,115.4K
17:55 56.10 56.15 56.10 56.15 3,764.1K
17:56 56.15 56.15 56.15 56.15 449.2K
17:57 56.14 56.16 56.14 56.14 697.6K
17:58 56.16 56.16 56.14 56.16 823.7K
17:59 56.14 56.15 56.12 56.12 2,221.1K
18:00 56.13 56.14 56.11 56.11 605.0K
18:01 56.12 56.12 56.11 56.11 1,050.7K
18:02 56.11 56.11 56.10 56.10 411.9K
18:03 56.10 56.12 56.10 56.10 601.1K
18:04 56.11 56.12 56.10 56.12 867.5K
18:05 56.11 56.12 56.11 56.12 522.8K
18:06 56.13 56.14 56.13 56.14 645.3K
18:07 56.13 56.15 56.13 56.14 1,055.6K
18:08 56.13 56.14 56.13 56.14 745.2K
18:09 56.13 56.16 56.13 56.16 950.9K
18:10 56.16 56.17 56.16 56.17 722.9K
18:11 56.16 56.17 56.16 56.17 1,455.9K
18:12 56.16 56.18 56.16 56.18 1,196.1K
18:13 56.18 56.18 56.17 56.17 1,443.1K
18:14 56.16 56.17 56.16 56.17 331.3K
18:15 56.17 56.19 56.17 56.17 1,082.3K
18:16 56.18 56.18 56.17 56.17 166.8K
18:17 56.17 56.17 56.17 56.17 654.1K
18:18 56.18 56.19 56.18 56.19 1,005.7K
18:19 56.18 56.18 56.07 56.09 1,072.6K
18:20 56.06 56.09 56.06 56.08 1,839.6K
18:21 56.09 56.10 56.09 56.09 1,458.6K
18:22 56.11 56.16 56.11 56.16 289.7K
18:23 56.16 56.16 56.15 56.16 307.9K
18:24 56.16 56.16 56.10 56.10 1,807.4K
18:25 56.10 56.11 56.10 56.11 1,620.8K
18:26 56.16 56.16 56.11 56.11 881.5K
18:27 56.13 56.13 56.12 56.12 13,670.9K
18:28 56.11 56.12 56.11 56.12 221.7K
18:29 56.13 56.16 56.13 56.16 1,185.4K
18:30 56.19 56.19 56.17 56.18 2,564.2K
18:31 56.19 56.22 56.17 56.22 3,469.9K
18:32 56.21 56.21 56.19 56.19 516.6K
18:33 56.20 56.21 56.19 56.19 1,799.2K
18:34 56.21 56.21 56.19 56.19 445.8K
18:35 56.21 56.23 56.21 56.22 637.5K
18:36 56.21 56.21 56.20 56.20 448.8K
18:37 56.19 56.20 56.19 56.20 693.6K
18:38 56.20 56.20 56.18 56.19 355.5K
18:39 56.19 56.19 56.18 56.18 391.1K
18:40 56.19 56.19 56.19 56.19 77.0K
18:51 56.21 56.21 56.21 56.21 1,352.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음