RTS Telecom (RTSTL)

RTSTL
🏛️ 러시아 연방 →
53.36
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 59.85 59.98 59.85 59.98 4,339.6K
09:51 59.98 59.98 59.96 59.96 289.5K
09:52 59.95 60.07 59.95 60.07 2,868.9K
09:53 60.07 60.09 60.07 60.09 2,179.5K
09:54 60.09 60.09 60.06 60.06 337.1K
09:55 60.07 60.08 60.04 60.08 1,681.3K
09:56 60.09 60.09 60.09 60.09 1,280.9K
09:57 60.08 60.09 60.08 60.09 511.1K
09:58 60.10 60.10 60.07 60.10 390.7K
09:59 60.11 60.11 60.07 60.08 497.9K
10:00 60.05 60.05 60.02 60.02 1,950.0K
10:01 60.02 60.04 60.02 60.03 430.3K
10:02 60.03 60.04 60.03 60.04 857.3K
10:03 60.04 60.05 60.04 60.05 2,194.6K
10:04 60.01 60.01 59.99 60.00 2,981.2K
10:05 60.01 60.01 60.00 60.00 190.8K
10:06 60.04 60.05 60.03 60.05 1,205.8K
10:07 60.06 60.06 60.05 60.05 330.0K
10:08 60.06 60.08 60.06 60.07 423.8K
10:09 60.06 60.07 60.06 60.07 407.5K
10:10 60.08 60.08 60.07 60.07 133.9K
10:11 60.07 60.07 60.06 60.07 149.9K
10:12 60.07 60.07 60.05 60.05 3,765.8K
10:13 60.05 60.07 60.05 60.06 98.4K
10:14 60.04 60.05 60.04 60.05 2,145.5K
10:15 60.05 60.05 60.05 60.05 2,359.4K
10:16 60.05 60.06 60.04 60.04 1,352.3K
10:17 60.04 60.04 59.99 59.99 81.3K
10:18 59.99 59.99 59.95 59.95 4,563.8K
10:19 59.95 59.95 59.95 59.95 1,345.5K
10:20 59.96 59.97 59.96 59.97 174.2K
10:21 59.96 59.96 59.96 59.96 27.2K
10:22 59.97 59.97 59.94 59.94 383.3K
10:23 59.93 59.95 59.93 59.95 603.0K
10:24 59.94 59.94 59.93 59.93 2,845.0K
10:25 59.93 59.94 59.93 59.93 1,617.3K
10:26 59.93 59.94 59.92 59.94 54.5K
10:27 59.94 59.94 59.93 59.94 239.4K
10:28 59.94 60.00 59.94 59.99 14,421.2K
10:29 59.98 59.99 59.98 59.99 621.2K
10:30 59.96 59.96 59.92 59.92 4,979.1K
10:31 59.91 59.91 59.90 59.90 604.2K
10:32 59.90 59.95 59.90 59.95 481.6K
10:33 59.95 59.95 59.94 59.95 743.9K
10:34 59.95 59.96 59.93 59.93 858.3K
10:35 59.90 59.92 59.90 59.92 2,535.0K
10:36 59.91 59.92 59.91 59.91 166.2K
10:37 59.91 59.92 59.91 59.92 81.6K
10:38 59.91 59.91 59.88 59.88 3,344.4K
10:39 59.88 59.88 59.83 59.83 11,188.9K
10:40 59.84 59.84 59.83 59.83 770.4K
10:41 59.84 59.84 59.84 59.84 191.9K
10:42 59.84 59.84 59.84 59.84 176.4K
10:43 59.84 59.85 59.84 59.85 92.5K
10:44 59.84 59.85 59.84 59.85 1,097.5K
10:45 59.85 59.85 59.85 59.85 121.9K
10:46 59.86 59.86 59.85 59.86 150.2K
10:47 59.86 59.86 59.81 59.81 600.0K
10:48 59.80 59.82 59.80 59.82 267.5K
10:49 59.81 59.81 59.80 59.80 2,129.4K
10:50 59.79 59.80 59.79 59.80 2,518.5K
10:51 59.80 59.81 59.80 59.81 1,047.3K
10:52 59.80 59.81 59.80 59.80 227.0K
10:53 59.80 59.80 59.80 59.80 187.9K
10:54 59.80 59.81 59.80 59.81 557.8K
10:55 59.81 59.85 59.81 59.85 2,317.8K
10:56 59.85 59.86 59.85 59.85 240.9K
10:57 59.85 59.85 59.84 59.85 2,762.7K
10:58 59.85 59.89 59.85 59.89 4,163.5K
10:59 59.90 59.90 59.89 59.89 354.1K
11:00 59.89 59.89 59.88 59.88 899.6K
11:01 59.86 59.89 59.86 59.89 1,734.5K
11:02 59.89 59.90 59.88 59.88 557.7K
11:03 59.89 59.90 59.89 59.90 1,337.6K
11:04 59.90 59.91 59.90 59.90 770.9K
11:05 59.91 59.95 59.91 59.93 3,025.5K
11:06 59.93 59.95 59.92 59.95 1,857.8K
11:07 59.96 59.97 59.94 59.94 2,184.3K
11:08 59.94 59.95 59.94 59.95 1,085.1K
11:09 59.92 59.95 59.92 59.94 973.0K
11:10 59.90 59.91 59.90 59.90 3,563.6K
11:11 59.93 59.93 59.92 59.92 923.2K
11:12 59.92 59.94 59.92 59.94 2,402.2K
11:13 59.93 59.93 59.88 59.88 1,026.6K
11:14 59.91 59.91 59.89 59.89 175.1K
11:15 59.89 59.89 59.87 59.87 2,783.4K
11:16 59.89 59.89 59.85 59.85 3,248.8K
11:17 59.85 59.85 59.84 59.84 614.7K
11:18 59.84 59.85 59.84 59.85 374.5K
11:19 59.85 59.85 59.84 59.84 382.8K
11:20 59.83 59.83 59.81 59.81 915.2K
11:21 59.81 59.82 59.81 59.82 168.1K
11:22 59.81 59.83 59.81 59.83 580.0K
11:23 59.82 59.82 59.81 59.81 484.8K
11:24 59.81 59.83 59.81 59.81 290.8K
11:25 59.82 59.85 59.82 59.85 1,303.2K
11:26 59.84 59.85 59.84 59.84 1,424.6K
11:27 59.78 59.80 59.78 59.79 6,841.9K
11:28 59.78 59.79 59.78 59.79 394.1K
11:29 59.76 59.77 59.74 59.74 4,050.4K
11:30 59.75 59.75 59.72 59.73 1,626.7K
11:31 59.72 59.72 59.72 59.72 761.8K
11:32 59.77 59.77 59.76 59.77 5,981.8K
11:33 59.76 59.76 59.76 59.76 1,543.5K
11:34 59.76 59.76 59.75 59.75 919.9K
11:35 59.77 59.77 59.75 59.76 1,235.6K
11:36 59.76 59.76 59.75 59.75 774.0K
11:37 59.75 59.78 59.75 59.78 1,728.6K
11:38 59.77 59.78 59.77 59.77 226.3K
11:39 59.76 59.76 59.76 59.76 343.0K
11:40 59.77 59.77 59.76 59.77 1,212.2K
11:41 59.77 59.77 59.77 59.77 349.6K
11:42 59.77 59.78 59.76 59.77 233.3K
11:43 59.77 59.77 59.77 59.77 157.6K
11:44 59.77 59.78 59.76 59.76 343.3K
11:45 59.76 59.77 59.76 59.77 119.1K
11:46 59.77 59.77 59.76 59.77 601.3K
11:47 59.77 59.77 59.75 59.75 485.0K
11:48 59.75 59.76 59.75 59.75 243.4K
11:49 59.75 59.75 59.73 59.75 1,818.6K
11:50 59.71 59.72 59.71 59.72 5,548.2K
11:51 59.72 59.73 59.72 59.73 468.4K
11:52 59.73 59.75 59.73 59.75 121.8K
11:53 59.74 59.76 59.74 59.76 152.0K
11:54 59.76 59.76 59.75 59.76 114.4K
11:55 59.76 59.76 59.75 59.75 115.1K
11:56 59.75 59.75 59.75 59.75 849.5K
11:57 59.75 59.75 59.75 59.75 126.6K
11:58 59.75 59.75 59.74 59.75 442.5K
11:59 59.75 59.75 59.75 59.75 530.7K
12:00 59.75 59.78 59.74 59.78 4,471.7K
12:01 59.79 59.81 59.79 59.80 1,614.2K
12:02 59.81 59.81 59.80 59.80 1,027.9K
12:03 59.81 59.82 59.81 59.82 127.3K
12:04 59.82 59.87 59.82 59.87 5,079.4K
12:05 59.86 59.87 59.86 59.86 165.9K
12:06 59.88 59.91 59.88 59.91 3,606.3K
12:07 59.90 59.91 59.88 59.91 545.3K
12:08 59.91 59.91 59.90 59.90 988.9K
12:09 59.90 59.91 59.90 59.91 593.8K
12:10 59.91 59.91 59.91 59.91 180.4K
12:11 59.90 59.91 59.90 59.91 617.5K
12:12 59.91 59.91 59.90 59.90 223.1K
12:13 59.90 59.90 59.87 59.89 1,259.9K
12:14 59.87 59.89 59.87 59.89 147.6K
12:15 59.89 59.91 59.89 59.91 364.7K
12:16 59.90 59.91 59.90 59.90 112.9K
12:17 59.90 59.91 59.90 59.91 193.1K
12:18 59.91 59.91 59.89 59.90 283.0K
12:19 59.90 59.91 59.90 59.91 159.5K
12:20 59.93 59.93 59.92 59.92 197.8K
12:21 59.92 59.94 59.92 59.94 364.3K
12:22 59.94 59.95 59.94 59.94 2,232.0K
12:23 59.93 59.95 59.92 59.94 765.1K
12:24 59.93 59.94 59.93 59.93 208.5K
12:25 59.93 59.93 59.91 59.93 905.3K
12:26 59.93 59.93 59.92 59.92 109.0K
12:27 59.94 59.95 59.93 59.94 4,204.5K
12:28 59.94 59.97 59.94 59.97 2,213.8K
12:29 59.97 59.97 59.96 59.97 103.9K
12:30 59.95 59.96 59.93 59.94 2,695.0K
12:31 59.94 59.94 59.93 59.93 348.7K
12:32 59.93 59.94 59.92 59.94 839.8K
12:33 59.95 59.95 59.94 59.94 364.8K
12:34 59.95 59.95 59.95 59.95 157.0K
12:35 59.94 59.95 59.94 59.95 541.1K
12:36 59.93 59.94 59.92 59.94 1,204.3K
12:37 59.94 59.94 59.91 59.93 1,005.0K
12:38 59.94 59.94 59.93 59.93 157.3K
12:39 59.94 59.94 59.92 59.92 217.1K
12:40 59.91 59.92 59.91 59.91 878.3K
12:41 59.91 59.92 59.90 59.90 677.3K
12:42 59.90 59.91 59.89 59.91 973.9K
12:43 59.91 59.91 59.91 59.91 646.9K
12:44 59.91 59.93 59.90 59.93 1,415.0K
12:45 59.92 59.92 59.91 59.92 319.9K
12:46 59.93 59.93 59.92 59.92 183.1K
12:47 59.92 59.92 59.90 59.90 1,755.3K
12:48 59.90 59.91 59.90 59.91 169.6K
12:49 59.91 59.91 59.89 59.90 4,856.1K
12:50 59.94 59.95 59.94 59.94 195.2K
12:51 59.94 59.95 59.94 59.95 78.0K
12:52 59.95 59.95 59.94 59.94 728.8K
12:53 59.94 59.95 59.94 59.95 483.1K
12:54 59.94 59.95 59.94 59.95 113.7K
12:55 59.94 59.94 59.94 59.94 254.2K
12:56 59.94 59.94 59.93 59.93 345.7K
12:57 59.93 59.94 59.93 59.93 42.8K
12:58 59.93 59.94 59.93 59.94 69.2K
12:59 59.94 59.94 59.93 59.94 1,097.8K
13:00 59.94 59.94 59.93 59.94 118.9K
13:01 59.94 59.94 59.93 59.93 817.4K
13:02 59.93 59.94 59.93 59.94 926.9K
13:03 59.93 59.94 59.93 59.94 433.3K
13:04 59.94 59.96 59.94 59.96 2,582.6K
13:05 59.98 59.98 59.97 59.98 1,836.9K
13:06 59.98 60.03 59.98 60.03 2,281.5K
13:07 60.01 60.01 59.98 59.98 382.8K
13:08 60.00 60.00 59.94 59.95 646.8K
13:09 59.94 59.97 59.93 59.96 961.7K
13:10 59.96 59.96 59.87 59.88 6,546.8K
13:11 59.88 59.88 59.86 59.87 1,501.5K
13:12 59.88 59.90 59.88 59.89 1,218.7K
13:13 59.89 59.89 59.86 59.86 890.0K
13:14 59.85 59.86 59.85 59.86 2,997.1K
13:15 59.86 59.86 59.84 59.86 792.3K
13:16 59.85 59.85 59.80 59.80 2,082.8K
13:17 59.81 59.83 59.80 59.80 9,644.2K
13:18 59.75 59.82 59.75 59.82 1,859.0K
13:19 59.83 59.83 59.80 59.80 6,656.1K
13:20 59.81 59.82 59.79 59.82 2,148.7K
13:21 59.82 59.82 59.80 59.80 1,612.8K
13:22 59.80 59.80 59.78 59.78 353.1K
13:23 59.80 59.83 59.80 59.82 593.1K
13:24 59.83 59.86 59.81 59.85 1,991.7K
13:25 59.87 59.87 59.86 59.86 2,903.9K
13:26 59.87 59.91 59.87 59.89 2,890.0K
13:27 59.89 59.91 59.87 59.91 3,202.0K
13:28 59.92 59.92 59.84 59.85 1,716.7K
13:29 59.86 59.86 59.81 59.85 1,456.3K
13:30 59.86 59.86 59.47 59.47 84,702.8K
13:31 59.64 59.70 59.62 59.62 31,564.2K
13:32 59.64 59.70 59.64 59.70 5,940.1K
13:33 59.67 59.67 59.59 59.59 6,703.4K
13:34 59.59 59.59 59.53 59.53 9,773.9K
13:35 59.48 59.48 59.40 59.40 21,292.5K
13:36 59.35 59.35 59.29 59.31 22,795.9K
13:37 59.29 59.38 59.29 59.36 14,247.8K
13:38 59.38 59.38 59.32 59.32 5,998.3K
13:39 59.30 59.40 59.30 59.40 3,878.8K
13:40 59.46 59.48 59.46 59.46 15,482.5K
13:41 59.51 59.56 59.51 59.54 24,466.8K
13:42 59.55 59.60 59.55 59.58 10,766.8K
13:43 59.56 59.57 59.53 59.57 8,483.8K
13:44 59.61 59.62 59.61 59.62 13,407.5K
13:45 59.66 59.73 59.64 59.73 5,730.3K
13:46 59.72 59.74 59.71 59.71 4,036.0K
13:47 59.72 59.74 59.72 59.72 6,827.3K
13:48 59.78 59.79 59.74 59.74 6,762.8K
13:49 59.74 59.74 59.74 59.74 2,323.8K
13:50 59.73 59.77 59.73 59.77 1,696.6K
13:51 59.76 59.77 59.75 59.76 2,023.9K
13:52 59.77 59.77 59.72 59.72 3,134.0K
13:53 59.71 59.71 59.69 59.71 4,849.1K
13:54 59.71 59.74 59.71 59.73 1,259.7K
13:55 59.74 59.74 59.70 59.70 1,915.6K
13:56 59.71 59.73 59.71 59.73 1,129.0K
13:57 59.76 59.76 59.73 59.73 1,279.1K
13:58 59.71 59.76 59.71 59.73 1,942.5K
13:59 59.73 59.89 59.73 59.89 4,431.9K
14:00 59.90 60.02 59.90 59.94 1,174.7K
14:01 59.93 60.09 59.93 60.02 5,918.9K
14:02 60.06 60.06 60.03 60.03 4,244.9K
14:03 60.04 60.06 60.03 60.03 2,208.8K
14:04 60.05 60.05 59.99 60.01 6,630.3K
14:05 60.01 60.01 59.87 59.87 5,359.6K
14:06 59.86 59.86 59.83 59.86 4,327.5K
14:07 59.85 59.85 59.78 59.79 2,407.4K
14:08 59.80 59.86 59.74 59.86 1,123.6K
14:09 59.82 59.86 59.82 59.84 779.0K
14:10 59.83 59.83 59.77 59.79 5,802.1K
14:11 59.79 59.82 59.79 59.79 386.0K
14:12 59.79 59.79 59.76 59.76 2,059.1K
14:13 59.76 59.76 59.67 59.70 922.5K
14:14 59.72 59.73 59.70 59.70 4,817.8K
14:15 59.70 59.72 59.70 59.72 4,187.0K
14:16 59.76 59.80 59.76 59.80 6,451.5K
14:17 59.75 59.79 59.75 59.79 587.4K
14:18 59.79 59.82 59.79 59.82 1,726.5K
14:19 59.81 59.86 59.81 59.86 986.4K
14:20 59.89 59.90 59.88 59.90 5,447.8K
14:21 59.99 60.09 59.99 60.09 11,207.0K
14:22 60.06 60.06 60.05 60.05 2,908.2K
14:23 60.02 60.06 60.00 60.00 6,783.7K
14:24 60.01 60.02 60.01 60.02 2,714.4K
14:25 60.03 60.03 60.02 60.03 2,603.2K
14:26 60.03 60.04 60.03 60.04 2,252.7K
14:27 60.05 60.05 60.00 60.01 2,312.1K
14:28 60.01 60.03 60.01 60.02 4,449.5K
14:29 60.01 60.01 59.98 59.98 1,441.6K
14:30 59.97 59.99 59.95 59.95 835.9K
14:31 59.97 59.99 59.97 59.99 1,652.6K
14:32 59.95 59.97 59.95 59.96 789.8K
14:33 59.97 60.00 59.97 59.97 3,758.5K
14:34 59.97 59.97 59.95 59.95 2,736.2K
14:35 59.96 60.01 59.96 59.99 626.6K
14:36 59.99 59.99 59.95 59.99 990.9K
14:37 59.98 59.99 59.97 59.97 1,486.3K
14:38 59.96 59.97 59.96 59.97 498.4K
14:39 59.96 59.98 59.96 59.98 397.3K
14:40 59.98 59.98 59.96 59.96 1,440.9K
14:41 59.97 59.97 59.94 59.94 491.5K
14:42 59.94 59.94 59.93 59.93 1,250.7K
14:43 59.94 59.94 59.90 59.91 637.5K
14:44 59.93 59.93 59.88 59.88 695.9K
14:45 59.87 59.89 59.87 59.89 668.8K
14:46 59.89 59.89 59.88 59.88 1,040.1K
14:47 59.89 59.90 59.87 59.87 288.6K
14:48 59.87 59.88 59.85 59.85 1,001.2K
14:49 59.86 59.86 59.78 59.81 1,991.4K
14:50 59.81 59.85 59.81 59.85 440.7K
14:51 59.87 59.87 59.86 59.87 59.7K
14:52 59.88 59.88 59.86 59.86 629.3K
14:53 59.86 59.86 59.82 59.82 751.3K
14:54 59.83 59.86 59.81 59.86 134.6K
14:55 59.85 59.85 59.82 59.85 3,423.3K
14:56 59.84 59.84 59.71 59.71 3,557.2K
14:57 59.69 59.71 59.69 59.71 1,665.3K
14:58 59.77 59.80 59.77 59.80 190.8K
14:59 59.81 59.81 59.78 59.78 220.3K
15:00 59.78 59.78 59.78 59.78 747.0K
15:01 59.77 59.77 59.76 59.76 341.3K
15:02 59.77 59.77 59.73 59.74 901.2K
15:03 59.73 59.77 59.73 59.77 782.3K
15:04 59.77 59.81 59.77 59.80 3,724.6K
15:05 59.81 59.83 59.81 59.83 353.8K
15:06 59.83 59.84 59.83 59.84 1,660.9K
15:07 59.84 59.84 59.83 59.83 695.6K
15:08 59.83 59.84 59.83 59.83 594.1K
15:09 59.82 59.89 59.82 59.89 8,418.7K
15:10 59.87 59.89 59.85 59.89 1,266.5K
15:11 59.85 59.88 59.85 59.85 1,992.9K
15:12 59.85 59.86 59.80 59.80 4,646.6K
15:13 59.81 59.84 59.81 59.84 715.0K
15:14 59.81 59.87 59.81 59.87 3,931.7K
15:15 59.88 59.88 59.87 59.87 6,181.8K
15:16 59.87 59.87 59.80 59.80 972.2K
15:17 59.83 59.87 59.83 59.87 425.6K
15:18 59.88 59.88 59.87 59.87 803.1K
15:19 59.89 59.90 59.89 59.89 831.8K
15:20 59.89 59.90 59.88 59.88 314.0K
15:21 59.87 59.89 59.87 59.89 533.8K
15:22 59.88 59.92 59.88 59.92 717.5K
15:23 59.92 59.92 59.90 59.90 242.7K
15:24 59.90 59.91 59.88 59.88 40.0K
15:25 59.88 59.91 59.88 59.91 1,717.5K
15:26 59.90 59.91 59.90 59.91 482.0K
15:27 59.91 59.93 59.90 59.93 5,357.6K
15:28 59.94 59.94 59.93 59.93 1,526.4K
15:29 59.95 60.00 59.95 60.00 3,001.3K
15:30 60.00 60.00 59.94 59.95 1,576.8K
15:31 59.96 59.96 59.93 59.93 842.4K
15:32 59.93 59.99 59.93 59.99 778.1K
15:33 59.99 60.01 59.99 60.01 12,106.0K
15:34 60.02 60.02 60.00 60.01 1,578.1K
15:35 60.00 60.00 59.99 60.00 1,848.3K
15:36 60.00 60.01 60.00 60.01 8,071.3K
15:37 60.00 60.00 59.97 59.97 10,011.3K
15:38 59.96 59.98 59.96 59.98 3,759.8K
15:39 59.97 59.98 59.97 59.98 842.8K
15:40 59.95 59.97 59.94 59.97 2,428.0K
15:41 59.97 59.97 59.84 59.84 13,668.3K
15:42 59.86 59.86 59.86 59.86 1,715.9K
15:43 59.87 59.87 59.83 59.83 2,244.3K
15:44 59.83 59.83 59.83 59.83 1,015.7K
15:45 59.83 59.84 59.83 59.84 6,487.4K
15:46 59.84 59.84 59.76 59.76 6,209.5K
15:47 59.77 59.79 59.76 59.76 2,002.0K
15:48 59.77 59.77 59.76 59.76 1,220.4K
15:49 59.70 59.70 59.68 59.68 9,681.9K
15:50 59.66 59.66 59.56 59.56 30,460.8K
15:51 59.58 59.64 59.58 59.62 4,605.6K
15:52 59.61 59.65 59.61 59.65 1,257.9K
15:53 59.66 59.67 59.65 59.65 517.7K
15:54 59.65 59.67 59.65 59.67 1,951.8K
15:55 59.67 59.68 59.67 59.67 965.7K
15:56 59.67 59.72 59.67 59.72 3,819.8K
15:57 59.73 59.73 59.45 59.45 3,085.3K
15:58 59.47 59.54 59.44 59.54 1,680.5K
15:59 59.53 59.53 59.51 59.52 10,996.0K
16:00 59.50 59.50 59.44 59.44 7,235.0K
16:01 59.44 59.44 59.38 59.38 1,169.2K
16:02 59.41 59.41 59.40 59.40 1,439.6K
16:03 59.41 59.45 59.41 59.42 3,945.6K
16:04 59.42 59.42 59.36 59.40 1,146.9K
16:05 59.40 59.42 59.39 59.39 6,259.5K
16:06 59.35 59.38 59.35 59.38 7,196.4K
16:07 59.39 59.39 59.34 59.34 3,773.2K
16:08 59.33 59.33 59.31 59.31 9,361.3K
16:09 59.29 59.33 59.29 59.33 4,068.9K
16:10 59.29 59.31 59.29 59.30 5,686.4K
16:11 59.28 59.28 59.26 59.28 2,997.4K
16:12 59.28 59.29 59.28 59.29 3,610.9K
16:13 59.30 59.30 59.28 59.28 4,828.6K
16:14 59.29 59.30 59.29 59.30 469.9K
16:15 59.30 59.30 59.29 59.29 2,366.3K
16:16 59.29 59.30 59.29 59.30 2,520.6K
16:17 59.31 59.31 59.28 59.28 2,608.0K
16:18 59.28 59.29 59.18 59.18 4,183.0K
16:19 59.24 59.25 59.23 59.23 1,078.5K
16:20 59.23 59.23 59.21 59.21 4,570.9K
16:21 59.21 59.28 59.21 59.28 2,971.7K
16:22 59.28 59.29 59.28 59.29 2,943.3K
16:23 59.30 59.30 59.28 59.28 3,823.5K
16:24 59.31 59.31 59.26 59.26 1,576.9K
16:25 59.25 59.25 59.19 59.19 852.9K
16:26 59.21 59.24 59.21 59.21 14,702.2K
16:27 59.18 59.18 59.15 59.15 10,210.1K
16:28 59.15 59.15 59.12 59.15 8,054.5K
16:29 59.15 59.18 59.14 59.14 11,584.9K
16:30 59.14 59.14 59.09 59.13 3,315.5K
16:31 59.12 59.16 59.11 59.16 6,372.1K
16:32 59.18 59.18 59.15 59.16 6,485.9K
16:33 59.16 59.17 59.15 59.15 1,341.6K
16:34 59.15 59.21 59.15 59.21 4,233.0K
16:35 59.22 59.23 59.20 59.23 1,675.8K
16:36 59.23 59.28 59.23 59.28 11,896.9K
16:37 59.25 59.28 59.25 59.28 5,808.0K
16:38 59.30 59.33 59.30 59.33 5,094.3K
16:39 59.33 59.35 59.33 59.34 1,724.6K
16:40 59.38 59.39 59.38 59.39 2,230.3K
16:41 59.41 59.44 59.41 59.44 7,020.2K
16:42 59.44 59.44 59.44 59.44 685.3K
16:43 59.44 59.44 59.44 59.44 2,971.5K
16:44 59.44 59.45 59.44 59.45 2,457.0K
16:45 59.49 59.49 59.48 59.48 4,814.1K
16:46 59.47 59.48 59.47 59.48 883.7K
16:47 59.47 59.48 59.46 59.48 3,848.2K
16:48 59.47 59.47 59.44 59.44 3,764.2K
16:49 59.43 59.43 59.41 59.42 5,314.0K
16:50 59.41 59.41 59.24 59.24 3,024.2K
16:51 59.25 59.25 59.18 59.22 4,412.0K
16:52 59.22 59.30 59.22 59.30 5,436.1K
16:53 59.35 59.36 59.34 59.35 748.2K
16:54 59.37 59.38 59.37 59.38 3,287.6K
16:55 59.37 59.37 59.34 59.34 984.5K
16:56 59.35 59.35 59.31 59.31 5,672.4K
16:57 59.29 59.31 59.29 59.29 214.7K
16:58 59.29 59.33 59.29 59.33 3,147.2K
16:59 59.33 59.34 59.32 59.34 72.4K
17:00 59.33 59.33 59.30 59.32 424.4K
17:01 59.30 59.33 59.30 59.33 179.9K
17:02 59.33 59.34 59.32 59.34 2,282.5K
17:03 59.34 59.35 59.30 59.33 2,239.4K
17:04 59.30 59.30 59.28 59.28 8,825.4K
17:05 59.26 59.28 59.19 59.19 5,205.4K
17:06 59.16 59.18 59.16 59.17 2,673.9K
17:07 59.18 59.20 59.18 59.20 721.8K
17:08 59.20 59.22 59.18 59.18 771.4K
17:09 59.18 59.18 59.15 59.15 1,554.1K
17:10 59.15 59.17 59.14 59.14 1,112.5K
17:11 59.14 59.18 59.14 59.18 588.0K
17:12 59.20 59.20 59.18 59.20 1,257.8K
17:13 59.21 59.21 59.17 59.19 6,242.4K
17:14 59.19 59.19 59.18 59.18 3,176.7K
17:15 59.22 59.22 59.17 59.20 5,408.9K
17:16 59.14 59.17 59.12 59.17 8,790.8K
17:17 59.12 59.12 59.09 59.10 6,078.7K
17:18 59.05 59.13 59.05 59.13 13,750.7K
17:19 59.14 59.15 59.14 59.15 662.9K
17:20 59.15 59.15 59.14 59.14 1,141.3K
17:21 59.15 59.16 59.15 59.16 978.3K
17:22 59.15 59.17 59.15 59.17 2,162.2K
17:23 59.18 59.18 59.15 59.15 2,853.0K
17:24 59.17 59.17 59.08 59.08 647.2K
17:25 59.06 59.06 59.03 59.03 2,574.1K
17:26 59.02 59.04 59.01 59.01 851.9K
17:27 59.02 59.04 59.02 59.04 2,049.7K
17:28 59.05 59.05 59.02 59.02 624.0K
17:29 59.01 59.02 59.00 59.00 1,051.9K
17:30 59.01 59.01 58.95 58.96 7,141.5K
17:31 58.94 58.96 58.94 58.96 88.4K
17:32 58.96 58.96 58.94 58.95 5,511.7K
17:33 58.94 58.94 58.93 58.94 603.1K
17:34 58.94 58.94 58.92 58.92 9,334.5K
17:35 58.92 58.92 58.89 58.92 6,428.7K
17:36 58.95 58.98 58.95 58.97 5,015.8K
17:37 58.98 58.99 58.98 58.99 828.1K
17:38 58.99 58.99 58.97 58.97 365.0K
17:39 58.94 58.94 58.92 58.92 4,153.4K
17:40 58.92 58.94 58.92 58.92 798.2K
17:41 58.90 58.90 58.87 58.88 8,078.8K
17:42 58.88 58.88 58.80 58.80 4,181.0K
17:43 58.80 58.83 58.80 58.83 7,752.7K
17:44 58.84 58.84 58.83 58.84 401.6K
17:45 58.84 58.84 58.31 58.33 11,110.3K
17:46 58.29 58.34 58.29 58.34 1,766.5K
17:47 58.34 58.35 58.34 58.35 459.0K
17:48 58.35 58.37 58.35 58.37 999.0K
17:49 58.37 58.40 58.37 58.39 893.8K
17:50 58.42 58.42 58.42 58.42 3,241.1K
17:51 58.43 58.43 58.40 58.40 477.2K
17:52 58.38 58.40 58.38 58.39 3,119.7K
17:53 58.41 58.43 58.40 58.43 2,242.4K
17:54 58.42 58.42 58.38 58.38 1,726.8K
17:55 58.36 58.41 58.36 58.39 1,370.8K
17:56 58.41 58.44 58.41 58.42 1,164.6K
17:57 58.43 58.45 58.43 58.45 811.4K
17:58 58.45 58.46 58.45 58.46 226.6K
17:59 58.45 58.45 58.44 58.44 682.8K
18:00 58.43 58.44 58.41 58.41 646.2K
18:01 58.41 58.41 58.38 58.39 1,086.0K
18:02 58.39 58.46 58.38 58.46 2,734.1K
18:03 58.46 58.46 58.45 58.45 703.7K
18:04 58.44 58.44 58.42 58.42 1,201.3K
18:05 58.42 58.43 58.42 58.42 96.9K
18:06 58.42 58.42 58.41 58.41 127.0K
18:07 58.41 58.41 58.40 58.40 1,467.7K
18:08 58.41 58.41 58.40 58.40 745.2K
18:09 58.39 58.39 58.39 58.39 2,641.4K
18:10 58.39 58.39 58.35 58.35 3,920.0K
18:11 58.36 58.36 58.34 58.34 312.1K
18:12 58.34 58.34 58.28 58.28 1,520.8K
18:13 58.28 58.28 58.25 58.28 3,755.5K
18:14 58.28 58.28 58.27 58.28 3,665.1K
18:15 58.31 58.31 58.28 58.28 8,031.4K
18:16 58.29 58.31 58.29 58.31 1,062.3K
18:17 58.31 58.34 58.31 58.34 1,250.7K
18:18 58.37 58.48 58.35 58.48 3,187.8K
18:19 58.49 58.50 58.35 58.37 1,822.6K
18:20 58.37 58.37 58.36 58.37 1,494.3K
18:21 58.38 58.42 58.38 58.42 865.0K
18:22 58.46 58.46 58.37 58.38 3,806.5K
18:23 58.37 58.37 58.34 58.34 1,845.5K
18:24 58.36 58.37 58.34 58.37 736.3K
18:25 58.43 58.43 58.42 58.43 2,404.2K
18:26 58.43 58.45 58.43 58.45 1,943.6K
18:27 58.44 58.45 58.44 58.45 879.9K
18:28 58.46 58.46 58.45 58.46 927.6K
18:29 58.46 58.47 58.46 58.47 563.1K
18:30 58.46 58.46 58.44 58.44 1,055.5K
18:31 58.45 58.46 58.45 58.46 796.8K
18:32 58.46 58.46 58.41 58.41 8,021.3K
18:33 58.41 58.42 58.40 58.41 191.1K
18:34 58.42 58.42 58.39 58.40 10,801.0K
18:35 58.40 58.43 58.40 58.43 305.6K
18:36 58.43 58.43 58.43 58.43 130.7K
18:37 58.42 58.43 58.42 58.43 226.8K
18:38 58.44 58.45 58.42 58.42 741.3K
18:39 58.44 58.44 58.42 58.44 1,186.3K
18:40 58.43 58.43 58.43 58.43 59.0K
18:51 58.43 58.43 58.43 58.43 1,007.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음