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 56.32 56.39 56.32 56.39 749.2K
09:51 56.38 56.42 56.38 56.42 596.5K
09:52 56.42 56.43 56.41 56.41 781.9K
09:53 56.42 56.42 56.42 56.42 570.0K
09:54 56.42 56.42 56.42 56.42 121.1K
09:55 56.41 56.41 56.41 56.41 4,897.6K
09:56 56.41 56.41 56.40 56.40 81.6K
09:57 56.40 56.43 56.40 56.42 444.2K
09:58 56.42 56.42 56.42 56.42 492.2K
09:59 56.42 56.42 56.41 56.41 661.5K
10:00 56.41 56.42 56.40 56.42 151.8K
10:01 56.42 56.42 56.40 56.40 2,560.8K
10:02 56.38 56.43 56.38 56.41 820.7K
10:03 56.41 56.41 56.41 56.41 697.4K
10:04 56.41 56.41 56.38 56.38 674.8K
10:05 56.36 56.39 56.36 56.39 2,265.1K
10:06 56.39 56.39 56.38 56.38 188.8K
10:07 56.37 56.38 56.36 56.37 571.5K
10:08 56.35 56.36 56.35 56.36 696.9K
10:09 56.34 56.35 56.33 56.35 276.4K
10:10 56.33 56.34 56.32 56.34 630.0K
10:11 56.33 56.36 56.33 56.36 137.8K
10:12 56.35 56.37 56.35 56.37 98.9K
10:13 56.36 56.36 56.35 56.36 25.8K
10:14 56.36 56.36 56.35 56.35 257.9K
10:15 56.34 56.37 56.34 56.37 804.3K
10:16 56.36 56.36 56.35 56.35 1,974.6K
10:17 56.34 56.37 56.34 56.37 1,096.2K
10:18 56.37 56.37 56.37 56.37 147.8K
10:19 56.37 56.37 56.36 56.36 4,021.1K
10:20 56.36 56.36 56.36 56.36 488.7K
10:21 56.36 56.37 56.36 56.36 815.9K
10:22 56.36 56.39 56.34 56.39 3,728.6K
10:23 56.39 56.39 56.38 56.39 281.8K
10:24 56.38 56.41 56.38 56.41 527.7K
10:25 56.41 56.41 56.40 56.40 367.2K
10:26 56.44 56.44 56.41 56.41 1,988.4K
10:27 56.40 56.41 56.40 56.41 365.5K
10:28 56.39 56.39 56.37 56.37 1,678.3K
10:29 56.37 56.37 56.35 56.35 1,080.7K
10:30 56.35 56.35 56.33 56.33 416.2K
10:31 56.33 56.33 56.30 56.31 209.9K
10:32 56.32 56.32 56.30 56.30 1,731.6K
10:33 56.29 56.29 56.28 56.28 2,065.4K
10:34 56.28 56.31 56.28 56.28 998.6K
10:35 56.28 56.28 56.27 56.27 1,050.4K
10:36 56.27 56.28 56.26 56.26 2,044.7K
10:37 56.27 56.27 56.27 56.27 13.5K
10:38 56.27 56.27 56.26 56.26 135.5K
10:39 56.25 56.26 56.25 56.26 248.3K
10:40 56.26 56.29 56.26 56.29 323.6K
10:41 56.30 56.30 56.28 56.28 226.6K
10:42 56.28 56.28 56.28 56.28 677.8K
10:43 56.28 56.29 56.27 56.29 353.4K
10:44 56.28 56.30 56.28 56.30 1,222.2K
10:45 56.30 56.30 56.28 56.28 1,168.7K
10:46 56.28 56.29 56.28 56.29 1,037.6K
10:47 56.30 56.30 56.27 56.27 144.8K
10:48 56.27 56.27 56.22 56.22 11,949.7K
10:49 56.22 56.22 56.22 56.22 814.4K
10:50 56.22 56.22 56.22 56.22 331.1K
10:51 56.22 56.24 56.21 56.24 4,455.3K
10:52 56.23 56.24 56.23 56.24 176.9K
10:53 56.24 56.24 56.23 56.23 576.7K
10:54 56.23 56.23 56.22 56.22 1,489.2K
10:55 56.22 56.22 56.21 56.21 65.4K
10:56 56.22 56.24 56.22 56.23 288.2K
10:57 56.23 56.23 56.22 56.23 1,076.4K
10:58 56.23 56.24 56.23 56.23 907.7K
10:59 56.23 56.27 56.23 56.27 1,761.1K
11:00 56.27 56.27 56.26 56.26 310.3K
11:01 56.26 56.26 56.24 56.25 117.4K
11:02 56.24 56.24 56.24 56.24 141.3K
11:03 56.24 56.24 56.19 56.21 1,359.6K
11:04 56.23 56.24 56.23 56.24 102.3K
11:05 56.25 56.26 56.23 56.26 1,515.9K
11:06 56.26 56.32 56.26 56.32 2,839.2K
11:07 56.49 56.49 56.38 56.39 1,090.3K
11:08 56.41 56.41 56.40 56.40 719.4K
11:09 56.39 56.39 56.38 56.38 877.7K
11:10 56.38 56.38 56.38 56.38 826.7K
11:11 56.34 56.35 56.34 56.35 1,106.1K
11:12 56.30 56.30 56.29 56.30 780.1K
11:13 56.30 56.30 56.29 56.30 1,972.6K
11:14 56.30 56.30 56.30 56.30 923.9K
11:15 56.30 56.30 56.30 56.30 137.5K
11:16 56.30 56.30 56.30 56.30 354.0K
11:17 56.30 56.30 56.30 56.30 1,028.6K
11:18 56.30 56.30 56.29 56.30 1,019.3K
11:19 56.30 56.30 56.30 56.30 225.0K
11:20 56.30 56.30 56.29 56.29 115.5K
11:21 56.30 56.30 56.30 56.30 674.4K
11:22 56.31 56.31 56.30 56.30 239.4K
11:23 56.30 56.30 56.30 56.30 235.1K
11:24 56.30 56.30 56.29 56.30 616.6K
11:25 56.30 56.30 56.30 56.30 444.8K
11:26 56.30 56.30 56.30 56.30 496.3K
11:27 56.30 56.30 56.30 56.30 721.6K
11:28 56.30 56.38 56.30 56.38 2,336.3K
11:29 56.38 56.39 56.38 56.38 843.3K
11:30 56.38 56.39 56.38 56.39 352.6K
11:31 56.36 56.36 56.36 56.36 612.9K
11:32 56.35 56.36 56.35 56.35 1,050.7K
11:33 56.35 56.35 56.34 56.35 292.7K
11:34 56.35 56.36 56.35 56.35 174.6K
11:35 56.34 56.34 56.26 56.26 258.6K
11:36 56.26 56.26 56.26 56.26 12,043.2K
11:37 56.26 56.26 56.26 56.26 302.8K
11:38 56.26 56.27 56.26 56.27 642.4K
11:39 56.27 56.27 56.24 56.24 1,548.9K
11:40 56.25 56.25 56.23 56.23 94.8K
11:41 56.23 56.24 56.23 56.24 88.2K
11:42 56.24 56.24 56.17 56.17 4,543.7K
11:43 56.17 56.18 56.17 56.17 1,001.6K
11:44 56.09 56.14 56.09 56.14 8,080.3K
11:45 56.13 56.14 56.13 56.13 380.1K
11:46 56.12 56.15 56.12 56.15 661.8K
11:47 56.15 56.20 56.15 56.20 220.6K
11:48 56.20 56.20 56.16 56.17 494.0K
11:49 56.18 56.20 56.17 56.20 250.0K
11:50 56.20 56.20 56.19 56.19 398.8K
11:51 56.13 56.13 56.11 56.13 116.0K
11:52 56.13 56.13 56.13 56.13 1,368.7K
11:53 56.13 56.14 56.12 56.14 1,749.1K
11:54 56.16 56.18 56.15 56.17 633.6K
11:55 56.17 56.17 56.15 56.16 258.5K
11:56 56.16 56.20 56.16 56.20 816.0K
11:57 56.20 56.20 56.19 56.20 120.4K
11:58 56.20 56.22 56.20 56.22 1,973.1K
11:59 56.20 56.20 56.17 56.17 1,836.2K
12:00 56.15 56.18 56.15 56.18 742.5K
12:01 56.18 56.18 56.17 56.17 713.5K
12:02 56.16 56.16 56.14 56.14 157.3K
12:03 56.20 56.20 56.18 56.18 672.5K
12:04 56.18 56.22 56.18 56.22 76.7K
12:05 56.22 56.22 56.21 56.21 291.2K
12:06 56.21 56.21 56.20 56.20 227.1K
12:07 56.20 56.21 56.20 56.21 207.9K
12:08 56.22 56.22 56.22 56.22 187.3K
12:09 56.24 56.24 56.22 56.23 880.4K
12:10 56.23 56.25 56.23 56.25 1,432.0K
12:11 56.25 56.25 56.25 56.25 491.2K
12:12 56.25 56.25 56.24 56.24 200.7K
12:13 56.24 56.26 56.24 56.26 418.9K
12:14 56.26 56.27 56.26 56.27 1,307.5K
12:15 56.29 56.29 56.28 56.28 1,602.4K
12:16 56.28 56.28 56.26 56.27 560.6K
12:17 56.28 56.28 56.27 56.27 552.2K
12:18 56.25 56.26 56.25 56.26 262.0K
12:19 56.25 56.27 56.25 56.27 265.5K
12:20 56.28 56.29 56.27 56.27 1,691.9K
12:21 56.27 56.29 56.27 56.29 1,381.3K
12:22 56.28 56.28 56.28 56.28 842.1K
12:23 56.28 56.29 56.28 56.28 301.5K
12:24 56.27 56.27 56.27 56.27 188.8K
12:25 56.29 56.29 56.28 56.28 152.4K
12:26 56.28 56.28 56.27 56.27 185.3K
12:27 56.28 56.29 56.28 56.29 751.5K
12:28 56.28 56.28 56.26 56.26 2,364.4K
12:29 56.26 56.26 56.25 56.25 789.6K
12:30 56.25 56.26 56.25 56.25 460.6K
12:31 56.25 56.26 56.25 56.26 1,078.5K
12:32 56.25 56.26 56.19 56.19 364.4K
12:33 56.20 56.21 56.20 56.21 1,387.4K
12:34 56.21 56.22 56.21 56.21 1,808.4K
12:35 56.21 56.22 56.21 56.22 207.2K
12:36 56.23 56.23 56.22 56.22 629.9K
12:37 56.23 56.23 56.22 56.23 2,781.9K
12:38 56.24 56.24 56.23 56.24 226.1K
12:39 56.23 56.24 56.23 56.23 405.1K
12:40 56.22 56.23 56.22 56.22 138.8K
12:41 56.22 56.24 56.22 56.24 1,063.1K
12:42 56.24 56.24 56.24 56.24 477.9K
12:43 56.24 56.31 56.24 56.29 4,403.2K
12:44 56.30 56.31 56.28 56.28 1,060.7K
12:45 56.26 56.29 56.26 56.29 898.5K
12:46 56.30 56.33 56.30 56.32 862.9K
12:47 56.32 56.33 56.31 56.32 812.0K
12:48 56.34 56.38 56.33 56.37 1,947.9K
12:49 56.40 56.41 56.40 56.40 728.8K
12:50 56.40 56.41 56.39 56.41 4,614.2K
12:51 56.42 56.44 56.41 56.41 4,963.8K
12:52 56.42 56.44 56.42 56.43 1,592.8K
12:53 56.44 56.44 56.39 56.39 1,831.1K
12:54 56.39 56.40 56.39 56.40 214.0K
12:55 56.40 56.40 56.40 56.40 335.6K
12:56 56.41 56.44 56.41 56.42 3,417.7K
12:57 56.42 56.43 56.35 56.35 2,018.6K
12:58 56.36 56.36 56.36 56.36 2,286.8K
12:59 56.37 56.38 56.37 56.38 219.0K
13:00 56.38 56.40 56.38 56.40 515.3K
13:01 56.41 56.41 56.39 56.39 883.7K
13:02 56.39 56.39 56.38 56.38 108.2K
13:03 56.38 56.38 56.37 56.37 195.6K
13:04 56.36 56.36 56.34 56.35 293.5K
13:05 56.35 56.35 56.34 56.34 366.3K
13:06 56.34 56.36 56.33 56.36 1,037.3K
13:07 56.35 56.35 56.35 56.35 525.2K
13:08 56.36 56.36 56.35 56.35 357.0K
13:09 56.35 56.35 56.35 56.35 108.1K
13:10 56.36 56.36 56.36 56.36 245.2K
13:11 56.37 56.37 56.37 56.37 435.8K
13:12 56.37 56.40 56.37 56.40 1,779.9K
13:13 56.40 56.40 56.38 56.38 360.1K
13:14 56.40 56.40 56.40 56.40 1,261.9K
13:15 56.38 56.40 56.38 56.40 699.1K
13:16 56.41 56.44 56.41 56.44 3,026.5K
13:17 56.45 56.49 56.45 56.49 4,136.9K
13:18 56.48 56.49 56.48 56.48 141.0K
13:19 56.48 56.48 56.47 56.48 216.5K
13:20 56.46 56.49 56.46 56.48 1,509.1K
13:21 56.48 56.49 56.48 56.49 284.1K
13:22 56.50 56.53 56.50 56.53 645.5K
13:23 56.53 56.53 56.52 56.53 569.8K
13:24 56.52 56.53 56.52 56.53 673.2K
13:25 56.53 56.53 56.51 56.51 280.1K
13:26 56.51 56.52 56.50 56.50 369.3K
13:27 56.50 56.55 56.48 56.55 6,391.8K
13:28 56.54 56.54 56.49 56.49 984.9K
13:29 56.49 56.50 56.49 56.49 1,044.9K
13:30 56.51 56.51 56.50 56.51 563.7K
13:31 56.51 56.52 56.51 56.52 578.6K
13:32 56.52 56.54 56.52 56.54 385.2K
13:33 56.53 56.55 56.53 56.55 184.8K
13:34 56.54 56.54 56.53 56.53 310.1K
13:35 56.54 56.55 56.53 56.55 500.0K
13:36 56.55 56.55 56.54 56.54 357.8K
13:37 56.54 56.55 56.54 56.55 595.5K
13:38 56.55 56.56 56.55 56.55 1,888.4K
13:39 56.56 56.58 56.56 56.58 1,935.4K
13:40 56.57 56.58 56.57 56.58 674.8K
13:41 56.58 56.59 56.58 56.58 807.3K
13:42 56.56 56.58 56.55 56.55 3,753.1K
13:43 56.55 56.56 56.55 56.56 1,329.6K
13:44 56.58 56.59 56.57 56.59 768.6K
13:45 56.59 56.60 56.59 56.60 1,105.1K
13:46 56.60 56.60 56.60 56.60 6,127.7K
13:47 56.60 56.60 56.58 56.59 679.1K
13:48 56.58 56.58 56.56 56.56 916.9K
13:49 56.55 56.57 56.55 56.57 344.7K
13:50 56.58 56.58 56.57 56.58 399.4K
13:51 56.57 56.58 56.57 56.58 1,667.8K
13:52 56.59 56.60 56.58 56.60 857.2K
13:53 56.60 56.60 56.58 56.58 696.3K
13:54 56.58 56.58 56.58 56.58 125.8K
13:55 56.57 56.57 56.56 56.57 349.1K
13:56 56.57 56.58 56.57 56.57 1,223.0K
13:57 56.57 56.57 56.55 56.55 771.3K
13:58 56.56 56.56 56.55 56.56 273.5K
13:59 56.57 56.57 56.54 56.57 1,534.1K
14:00 56.56 56.56 56.53 56.55 1,054.6K
14:01 56.55 56.56 56.55 56.56 145.6K
14:02 56.56 56.56 56.52 56.52 622.9K
14:03 56.51 56.54 56.51 56.53 5,210.7K
14:04 56.51 56.51 56.49 56.49 331.5K
14:05 56.49 56.49 56.48 56.49 571.4K
14:06 56.49 56.49 56.47 56.49 1,000.6K
14:07 56.49 56.52 56.49 56.51 969.8K
14:08 56.52 56.55 56.52 56.55 1,475.5K
14:09 56.55 56.59 56.55 56.59 1,417.6K
14:10 56.58 56.58 56.53 56.53 502.9K
14:11 56.53 56.59 56.53 56.59 395.5K
14:12 56.59 56.59 56.58 56.59 541.9K
14:13 56.58 56.60 56.58 56.58 760.5K
14:14 56.58 56.60 56.58 56.59 328.5K
14:15 56.59 56.62 56.59 56.62 4,899.4K
14:16 56.63 56.63 56.62 56.62 2,552.9K
14:17 56.63 56.63 56.62 56.62 1,070.9K
14:18 56.62 56.62 56.62 56.62 129.6K
14:19 56.62 56.63 56.62 56.62 217.7K
14:20 56.62 56.62 56.61 56.61 609.2K
14:21 56.60 56.61 56.60 56.60 416.3K
14:22 56.59 56.61 56.59 56.60 1,111.8K
14:23 56.62 56.62 56.59 56.59 1,830.1K
14:24 56.61 56.61 56.60 56.61 849.6K
14:25 56.61 56.62 56.61 56.62 967.9K
14:26 56.64 56.66 56.63 56.66 6,143.8K
14:27 56.66 56.66 56.65 56.65 877.3K
14:28 56.63 56.65 56.63 56.64 581.0K
14:29 56.64 56.64 56.62 56.62 259.5K
14:30 56.62 56.65 56.62 56.65 299.6K
14:31 56.62 56.63 56.62 56.63 314.1K
14:32 56.64 56.67 56.64 56.67 1,773.2K
14:33 56.65 56.68 56.65 56.68 1,592.9K
14:34 56.68 56.68 56.61 56.62 1,210.2K
14:35 56.62 56.62 56.57 56.57 423.0K
14:36 56.57 56.57 56.55 56.56 622.9K
14:37 56.58 56.58 56.57 56.58 838.8K
14:38 56.57 56.57 56.53 56.53 738.8K
14:39 56.49 56.51 56.49 56.51 1,525.8K
14:40 56.51 56.52 56.51 56.52 528.1K
14:41 56.51 56.54 56.51 56.54 841.8K
14:42 56.54 56.56 56.54 56.56 107.6K
14:43 56.57 56.57 56.56 56.56 294.5K
14:44 56.56 56.57 56.56 56.56 153.0K
14:45 56.55 56.55 56.52 56.52 510.7K
14:46 56.51 56.52 56.51 56.52 165.8K
14:47 56.53 56.54 56.53 56.53 780.1K
14:48 56.53 56.54 56.52 56.54 232.4K
14:49 56.56 56.56 56.54 56.55 237.9K
14:50 56.55 56.56 56.54 56.54 2,882.6K
14:51 56.53 56.55 56.53 56.55 147.7K
14:52 56.55 56.55 56.54 56.55 425.5K
14:53 56.56 56.56 56.56 56.56 9.5K
14:54 56.58 56.58 56.57 56.58 227.5K
14:55 56.58 56.58 56.57 56.57 187.5K
14:56 56.59 56.59 56.56 56.56 898.9K
14:57 56.55 56.57 56.55 56.57 16.4K
14:58 56.58 56.58 56.51 56.51 455.4K
14:59 56.52 56.55 56.52 56.55 409.5K
15:00 56.53 56.55 56.52 56.54 1,316.4K
15:01 56.54 56.54 56.45 56.45 467.2K
15:02 56.53 56.53 56.52 56.53 56.2K
15:03 56.48 56.48 56.47 56.47 612.9K
15:04 56.48 56.48 56.48 56.48 1,208.5K
15:05 56.50 56.50 56.47 56.48 1,114.0K
15:06 56.44 56.44 56.39 56.44 5,739.9K
15:07 56.42 56.42 56.39 56.40 1,115.9K
15:08 56.40 56.46 56.40 56.45 2,285.2K
15:09 56.47 56.48 56.46 56.48 274.9K
15:10 56.48 56.48 56.45 56.47 468.0K
15:11 56.53 56.53 56.50 56.51 13,875.6K
15:12 56.51 56.54 56.51 56.54 749.0K
15:13 56.54 56.57 56.53 56.57 1,167.8K
15:14 56.57 56.57 56.57 56.57 352.2K
15:15 56.57 56.58 56.57 56.58 2,508.0K
15:16 56.58 56.59 56.58 56.58 1,289.3K
15:17 56.57 56.58 56.56 56.58 388.0K
15:18 56.58 56.58 56.56 56.56 67.6K
15:19 56.57 56.57 56.55 56.55 442.6K
15:20 56.55 56.55 56.55 56.55 330.3K
15:21 56.56 56.58 56.56 56.58 516.1K
15:22 56.58 56.58 56.58 56.58 314.5K
15:23 56.57 56.57 56.56 56.56 1,538.1K
15:24 56.56 56.56 56.55 56.55 415.5K
15:25 56.55 56.55 56.55 56.55 218.2K
15:26 56.55 56.56 56.55 56.56 359.9K
15:27 56.56 56.58 56.56 56.58 1,808.0K
15:28 56.58 56.58 56.57 56.57 249.4K
15:29 56.56 56.58 56.56 56.58 235.7K
15:30 56.56 56.56 56.55 56.55 385.5K
15:31 56.55 56.55 56.54 56.55 679.0K
15:32 56.56 56.56 56.56 56.56 201.7K
15:33 56.53 56.53 56.52 56.52 1,127.7K
15:34 56.53 56.53 56.53 56.53 242.9K
15:35 56.53 56.54 56.53 56.53 51.2K
15:36 56.53 56.53 56.51 56.51 164.4K
15:37 56.51 56.52 56.51 56.52 496.1K
15:38 56.53 56.57 56.53 56.57 1,383.0K
15:39 56.56 56.57 56.55 56.55 222.1K
15:40 56.57 56.59 56.57 56.59 2,760.5K
15:41 56.58 56.58 56.58 56.58 103.4K
15:42 56.57 56.59 56.57 56.59 1,397.9K
15:43 56.59 56.61 56.59 56.61 2,847.5K
15:44 56.61 56.61 56.60 56.61 180.6K
15:45 56.61 56.61 56.59 56.59 510.6K
15:46 56.61 56.61 56.58 56.61 219.5K
15:47 56.61 56.61 56.59 56.59 201.3K
15:48 56.59 56.59 56.59 56.59 352.2K
15:49 56.59 56.59 56.59 56.59 144.0K
15:50 56.60 56.61 56.59 56.61 350.7K
15:51 56.61 56.61 56.59 56.60 2,735.1K
15:52 56.60 56.61 56.60 56.61 488.3K
15:53 56.60 56.61 56.60 56.60 847.7K
15:54 56.53 56.54 56.53 56.54 493.7K
15:55 56.52 56.52 56.52 56.52 531.2K
15:56 56.52 56.54 56.52 56.53 1,324.6K
15:57 56.55 56.57 56.55 56.57 659.4K
15:58 56.57 56.57 56.54 56.55 982.7K
15:59 56.55 56.55 56.54 56.55 422.8K
16:00 56.56 56.56 56.56 56.56 325.8K
16:01 56.55 56.61 56.54 56.61 1,388.3K
16:02 56.61 56.61 56.59 56.60 852.2K
16:03 56.60 56.61 56.59 56.60 4,317.7K
16:04 56.60 56.60 56.59 56.59 1,292.6K
16:05 56.60 56.61 56.60 56.61 1,262.6K
16:06 56.61 56.61 56.59 56.59 523.4K
16:07 56.60 56.60 56.60 56.60 134.8K
16:08 56.60 56.60 56.60 56.60 221.4K
16:09 56.60 56.60 56.58 56.58 288.2K
16:10 56.58 56.60 56.58 56.60 223.3K
16:11 56.59 56.60 56.59 56.60 161.9K
16:12 56.58 56.60 56.58 56.60 825.8K
16:13 56.60 56.64 56.60 56.64 354.6K
16:14 56.63 56.63 56.63 56.63 317.6K
16:15 56.63 56.63 56.62 56.63 973.5K
16:16 56.63 56.63 56.62 56.62 344.1K
16:17 56.63 56.63 56.62 56.62 281.9K
16:18 56.61 56.63 56.61 56.63 1,411.9K
16:19 56.63 56.63 56.63 56.63 310.1K
16:20 56.64 56.64 56.63 56.63 389.2K
16:21 56.63 56.64 56.63 56.64 1,163.1K
16:22 56.64 56.65 56.64 56.65 6,122.2K
16:23 56.65 56.65 56.65 56.65 446.3K
16:24 56.64 56.67 56.64 56.67 542.7K
16:25 56.67 56.67 56.66 56.66 325.3K
16:26 56.65 56.65 56.54 56.54 5,206.7K
16:27 56.57 56.57 56.52 56.52 6,423.2K
16:28 56.51 56.51 56.50 56.51 4,449.4K
16:29 56.51 56.54 56.51 56.54 1,498.0K
16:30 56.54 56.54 56.51 56.51 1,088.5K
16:31 56.49 56.52 56.49 56.52 244.0K
16:32 56.52 56.53 56.52 56.53 340.8K
16:33 56.53 56.54 56.53 56.54 678.0K
16:34 56.54 56.56 56.54 56.56 364.4K
16:35 56.58 56.58 56.58 56.58 945.5K
16:36 56.58 56.58 56.58 56.58 69.3K
16:37 56.58 56.58 56.58 56.58 1,199.5K
16:38 56.58 56.58 56.54 56.54 375.8K
16:39 56.56 56.56 56.48 56.48 1,284.0K
16:40 56.48 56.48 56.46 56.47 499.2K
16:41 56.49 56.50 56.49 56.50 366.1K
16:42 56.49 56.50 56.49 56.50 187.6K
16:43 56.50 56.50 56.48 56.48 294.5K
16:44 56.48 56.48 56.48 56.48 1,184.8K
16:45 56.48 56.48 56.48 56.48 515.6K
16:46 56.47 56.57 56.47 56.57 1,728.7K
16:47 56.57 56.57 56.55 56.55 457.2K
16:48 56.56 56.56 56.56 56.56 225.9K
16:49 56.57 56.57 56.55 56.56 472.5K
16:50 56.56 56.58 56.56 56.57 660.6K
16:51 56.59 56.59 56.59 56.59 573.1K
16:52 56.59 56.59 56.59 56.59 2,002.8K
16:53 56.59 56.59 56.59 56.59 168.5K
16:54 56.60 56.60 56.59 56.59 199.1K
16:55 56.58 56.60 56.58 56.59 716.2K
16:56 56.59 56.59 56.58 56.58 407.4K
16:57 56.58 56.60 56.58 56.60 217.8K
16:58 56.59 56.59 56.59 56.59 357.0K
16:59 56.58 56.59 56.58 56.59 224.3K
17:00 56.59 56.59 56.57 56.59 1,422.4K
17:01 56.57 56.58 56.57 56.58 432.1K
17:02 56.57 56.57 56.54 56.54 1,153.5K
17:03 56.53 56.53 56.50 56.50 1,489.7K
17:04 56.49 56.49 56.47 56.48 2,230.7K
17:05 56.47 56.50 56.47 56.50 453.9K
17:06 56.50 56.50 56.48 56.48 366.5K
17:07 56.48 56.48 56.48 56.48 75.9K
17:08 56.47 56.47 56.45 56.45 2,044.7K
17:09 56.44 56.44 56.43 56.43 811.5K
17:10 56.42 56.46 56.42 56.46 488.8K
17:11 56.44 56.46 56.44 56.46 388.8K
17:12 56.46 56.47 56.44 56.44 269.6K
17:13 56.45 56.45 56.44 56.44 528.9K
17:14 56.46 56.46 56.43 56.43 298.6K
17:15 56.45 56.45 56.45 56.45 297.3K
17:16 56.44 56.44 56.37 56.38 8,751.8K
17:17 56.40 56.45 56.40 56.45 572.3K
17:18 56.44 56.44 56.43 56.43 89.2K
17:19 56.42 56.42 56.40 56.40 243.5K
17:20 56.39 56.39 56.38 56.38 218.6K
17:21 56.38 56.40 56.37 56.39 2,911.8K
17:22 56.39 56.39 56.38 56.39 2,123.6K
17:23 56.44 56.44 56.43 56.44 2,405.4K
17:24 56.44 56.44 56.42 56.43 244.0K
17:25 56.42 56.47 56.42 56.47 1,101.2K
17:26 56.47 56.50 56.47 56.49 1,011.5K
17:27 56.49 56.50 56.48 56.50 393.3K
17:28 56.52 56.52 56.51 56.52 1,383.5K
17:29 56.51 56.51 56.49 56.49 263.6K
17:30 56.50 56.51 56.49 56.51 153.6K
17:31 56.51 56.52 56.51 56.52 46.5K
17:32 56.52 56.52 56.52 56.52 176.8K
17:33 56.52 56.52 56.52 56.52 1,555.5K
17:34 56.51 56.51 56.51 56.51 725.6K
17:35 56.51 56.51 56.42 56.42 477.5K
17:36 56.43 56.44 56.43 56.43 893.6K
17:37 56.43 56.43 56.41 56.41 1,210.0K
17:38 56.42 56.49 56.42 56.49 4,072.3K
17:39 56.50 56.50 56.48 56.48 524.4K
17:40 56.48 56.49 56.48 56.49 338.7K
17:41 56.49 56.49 56.46 56.47 485.3K
17:42 56.48 56.49 56.48 56.49 419.8K
17:43 56.49 56.51 56.49 56.51 1,245.2K
17:44 56.51 56.51 56.50 56.50 3,019.3K
17:45 56.50 56.51 56.50 56.51 1,246.0K
17:46 56.53 56.53 56.52 56.52 398.7K
17:47 56.52 56.52 56.52 56.52 1,246.4K
17:48 56.54 56.54 56.54 56.54 499.6K
17:49 56.54 56.54 56.54 56.54 368.6K
17:50 56.55 56.55 56.55 56.55 1,276.6K
17:51 56.55 56.57 56.55 56.56 4,356.0K
17:52 56.55 56.56 56.55 56.56 949.7K
17:53 56.55 56.56 56.55 56.55 676.6K
17:54 56.56 56.56 56.54 56.54 5,208.3K
17:55 56.55 56.55 56.54 56.54 328.4K
17:56 56.54 56.55 56.54 56.55 670.0K
17:57 56.54 56.56 56.54 56.55 127.8K
17:58 56.55 56.55 56.53 56.53 1,627.4K
17:59 56.52 56.52 56.49 56.50 779.9K
18:00 56.49 56.50 56.48 56.50 360.4K
18:01 56.50 56.51 56.50 56.51 195.7K
18:02 56.51 56.52 56.51 56.52 377.4K
18:03 56.53 56.53 56.53 56.53 135.6K
18:04 56.54 56.55 56.54 56.55 267.9K
18:05 56.55 56.57 56.55 56.57 1,191.9K
18:06 56.56 56.56 56.54 56.54 1,451.3K
18:07 56.53 56.53 56.53 56.53 150.8K
18:08 56.55 56.55 56.54 56.54 168.1K
18:09 56.54 56.55 56.54 56.55 29.4K
18:10 56.56 56.58 56.56 56.58 525.9K
18:11 56.54 56.54 56.54 56.54 224.2K
18:12 56.55 56.56 56.55 56.56 528.0K
18:13 56.55 56.55 56.52 56.52 8,217.4K
18:14 56.53 56.53 56.52 56.52 1,638.1K
18:15 56.53 56.53 56.51 56.51 545.0K
18:16 56.51 56.58 56.51 56.57 78.2K
18:17 56.57 56.58 56.57 56.57 206.1K
18:18 56.57 56.57 56.52 56.52 1,753.0K
18:19 56.52 56.52 56.52 56.52 543.2K
18:20 56.51 56.52 56.50 56.50 116.3K
18:21 56.50 56.54 56.50 56.53 5,549.4K
18:22 56.53 56.54 56.53 56.54 2,486.3K
18:23 56.54 56.54 56.54 56.54 182.5K
18:24 56.54 56.54 56.53 56.53 181.3K
18:25 56.55 56.56 56.55 56.56 15,214.3K
18:26 56.55 56.56 56.55 56.56 196.1K
18:27 56.55 56.56 56.55 56.55 339.7K
18:28 56.55 56.56 56.55 56.56 326.6K
18:29 56.57 56.57 56.57 56.57 1,134.3K
18:30 56.58 56.59 56.58 56.58 16,793.2K
18:31 56.58 56.58 56.57 56.57 378.0K
18:32 56.57 56.58 56.57 56.58 723.6K
18:33 56.58 56.58 56.58 56.58 503.7K
18:34 56.58 56.58 56.57 56.57 647.7K
18:35 56.57 56.58 56.57 56.57 12.9K
18:36 56.67 56.67 56.67 56.67 31.1K
18:37 56.67 56.67 56.66 56.66 921.5K
18:38 56.66 56.66 56.62 56.62 205.2K
18:39 56.62 56.63 56.62 56.63 104.6K
18:40 56.63 56.63 56.63 56.63 503.7K
18:51 56.64 56.64 56.64 56.64 2,471.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음