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 59.71 59.72 59.71 59.72 2,495.0K
09:51 59.86 59.86 59.86 59.86 1,629.6K
09:52 59.87 59.87 59.85 59.85 365.8K
09:53 59.86 59.87 59.85 59.85 796.7K
09:54 59.87 60.01 59.87 60.01 34,883.0K
09:55 59.88 59.91 59.88 59.91 4,580.6K
09:56 59.91 59.93 59.87 59.87 4,655.2K
09:57 59.90 59.90 59.89 59.89 1,197.4K
09:58 59.89 59.90 59.89 59.90 1,446.3K
09:59 59.90 59.91 59.90 59.91 1,723.1K
10:00 59.89 59.99 59.89 59.98 10,291.0K
10:01 59.98 59.98 59.94 59.94 5,749.6K
10:02 59.95 59.95 59.92 59.92 4,042.2K
10:03 59.93 59.96 59.93 59.96 2,624.6K
10:04 59.98 60.02 59.98 60.02 18,950.2K
10:05 60.00 60.00 59.97 59.98 7,581.8K
10:06 59.98 59.99 59.97 59.99 745.9K
10:07 60.01 60.07 59.99 59.99 7,364.7K
10:08 59.96 59.99 59.96 59.99 3,789.7K
10:09 59.99 59.99 59.98 59.98 1,534.7K
10:10 59.97 59.97 59.94 59.97 3,112.3K
10:11 59.98 59.98 59.93 59.93 8,895.0K
10:12 59.93 59.93 59.90 59.90 8,891.8K
10:13 59.88 59.89 59.88 59.89 2,722.1K
10:14 59.88 59.90 59.88 59.90 2,694.4K
10:15 59.99 59.99 59.94 59.94 6,853.9K
10:16 59.95 60.04 59.95 60.04 26,902.5K
10:17 60.04 60.04 60.03 60.04 5,483.0K
10:18 60.04 60.09 60.04 60.08 8,465.3K
10:19 60.08 60.08 60.07 60.08 16,637.6K
10:20 60.07 60.07 60.05 60.05 993.2K
10:21 60.04 60.05 60.04 60.04 845.8K
10:22 60.04 60.04 59.99 60.01 2,542.9K
10:23 59.99 59.99 59.97 59.97 3,539.0K
10:24 59.98 59.98 59.97 59.98 1,488.2K
10:25 59.97 59.98 59.97 59.97 5,295.9K
10:26 59.99 59.99 59.97 59.98 6,506.5K
10:27 59.98 60.01 59.98 59.99 4,058.6K
10:28 60.00 60.01 59.98 59.98 3,377.6K
10:29 60.02 60.04 60.02 60.04 12,751.2K
10:30 60.03 60.04 60.02 60.03 1,551.4K
10:31 60.04 60.06 60.04 60.06 10,832.9K
10:32 60.02 60.02 59.98 60.02 5,876.2K
10:33 60.01 60.02 59.99 59.99 2,986.3K
10:34 59.99 60.00 59.99 59.99 3,640.5K
10:35 59.99 60.04 59.98 60.03 13,521.9K
10:36 60.03 60.04 60.03 60.04 6,048.7K
10:37 60.03 60.03 60.00 60.00 4,636.8K
10:38 59.98 60.00 59.98 59.98 3,322.2K
10:39 60.00 60.00 59.99 60.00 3,201.6K
10:40 60.00 60.01 59.94 59.94 24,157.1K
10:41 59.93 59.94 59.93 59.94 22,950.1K
10:42 59.94 59.94 59.91 59.92 4,949.0K
10:43 59.93 59.94 59.92 59.94 2,032.4K
10:44 59.93 59.94 59.92 59.94 7,885.7K
10:45 59.95 59.95 59.94 59.94 1,258.1K
10:46 59.94 59.98 59.94 59.98 21,971.8K
10:47 59.96 59.97 59.95 59.95 13,996.2K
10:48 59.95 59.96 59.94 59.94 2,018.9K
10:49 60.00 60.00 59.99 59.99 2,232.6K
10:50 60.00 60.00 59.98 59.99 10,188.9K
10:51 59.98 60.00 59.98 60.00 4,124.7K
10:52 60.00 60.01 59.98 60.01 4,910.0K
10:53 59.99 60.02 59.99 60.02 1,172.4K
10:54 60.01 60.01 59.98 59.98 3,241.6K
10:55 59.98 60.00 59.98 59.99 2,847.7K
10:56 60.00 60.00 59.99 60.00 738.3K
10:57 59.98 59.99 59.97 59.99 2,693.8K
10:58 59.97 59.99 59.97 59.99 1,799.0K
10:59 60.00 60.00 59.98 59.98 1,764.8K
11:00 59.98 59.98 59.97 59.97 1,149.5K
11:01 59.96 59.96 59.93 59.93 16,369.1K
11:02 59.93 59.93 59.93 59.93 767.6K
11:03 59.91 59.95 59.91 59.95 4,009.2K
11:04 59.93 60.02 59.93 60.02 17,600.0K
11:05 60.05 60.05 60.01 60.01 12,037.3K
11:06 59.97 60.01 59.97 60.01 3,155.6K
11:07 60.01 60.02 60.00 60.02 1,545.3K
11:08 60.02 60.02 60.00 60.00 1,763.2K
11:09 60.01 60.01 60.00 60.00 2,358.6K
11:10 59.98 59.99 59.98 59.99 3,235.0K
11:11 59.99 59.99 59.98 59.99 374.1K
11:12 59.99 59.99 59.99 59.99 4,879.2K
11:13 60.00 60.00 59.99 60.00 3,045.5K
11:14 60.00 60.00 59.96 59.96 6,261.3K
11:15 60.00 60.00 60.00 60.00 1,550.2K
11:16 59.97 59.97 59.93 59.94 9,576.8K
11:17 59.96 59.97 59.96 59.97 13,012.8K
11:18 60.00 60.00 59.99 60.00 4,826.1K
11:19 60.02 60.04 60.01 60.04 23,538.6K
11:20 60.04 60.04 60.02 60.03 18,580.1K
11:21 60.03 60.05 60.03 60.05 7,291.4K
11:22 60.05 60.07 60.04 60.07 9,267.7K
11:23 60.08 60.13 60.07 60.13 10,659.5K
11:24 60.11 60.11 60.07 60.08 26,464.3K
11:25 60.12 60.12 60.11 60.12 16,813.4K
11:26 60.13 60.13 60.12 60.12 4,435.9K
11:27 60.12 60.12 60.09 60.09 11,149.6K
11:28 60.09 60.09 60.08 60.08 1,512.6K
11:29 60.09 60.09 60.07 60.09 1,553.0K
11:30 60.07 60.07 60.06 60.07 2,778.1K
11:31 60.05 60.08 60.05 60.08 946.1K
11:32 60.09 60.10 60.06 60.06 10,782.5K
11:33 60.07 60.07 60.07 60.07 21,074.2K
11:34 60.08 60.08 60.06 60.07 4,130.8K
11:35 60.07 60.07 60.05 60.07 1,470.1K
11:36 60.05 60.05 60.04 60.04 2,249.2K
11:37 60.04 60.05 60.03 60.03 1,544.3K
11:38 60.02 60.05 60.02 60.05 4,355.3K
11:39 60.04 60.05 60.04 60.05 13,816.9K
11:40 60.06 60.06 60.04 60.04 9,544.8K
11:41 60.05 60.06 60.04 60.05 2,015.2K
11:42 60.04 60.09 60.04 60.09 1,685.3K
11:43 60.09 60.09 60.06 60.06 6,331.9K
11:44 60.05 60.05 60.04 60.05 5,067.2K
11:45 60.05 60.06 60.04 60.06 2,933.2K
11:46 60.02 60.05 60.02 60.05 1,231.6K
11:47 60.04 60.05 60.03 60.03 1,318.3K
11:48 60.03 60.03 60.01 60.01 796.0K
11:49 60.02 60.02 60.01 60.01 3,252.6K
11:50 60.01 60.02 60.01 60.01 305.1K
11:51 60.02 60.02 60.01 60.01 1,906.2K
11:52 60.00 60.00 59.99 59.99 5,793.1K
11:53 60.00 60.00 60.00 60.00 1,138.9K
11:54 59.98 59.99 59.98 59.98 647.9K
11:55 60.02 60.02 59.97 59.97 15,862.8K
11:56 59.96 59.97 59.93 59.93 5,012.3K
11:57 59.94 59.95 59.93 59.93 3,997.6K
11:58 60.01 60.06 60.01 60.06 37,882.5K
11:59 60.03 60.04 60.02 60.04 3,434.8K
12:00 60.03 60.04 60.01 60.01 3,206.1K
12:01 60.02 60.05 60.02 60.05 14,038.3K
12:02 60.04 60.08 60.04 60.08 6,704.5K
12:03 60.07 60.09 60.05 60.05 8,716.1K
12:04 60.08 60.08 60.04 60.05 713.9K
12:05 60.05 60.05 60.03 60.05 1,422.5K
12:06 60.07 60.10 60.07 60.10 6,360.3K
12:07 60.10 60.11 60.09 60.10 1,092.7K
12:08 60.10 60.11 60.10 60.11 9,942.9K
12:09 60.15 60.15 60.11 60.11 14,191.6K
12:10 60.10 60.11 60.09 60.09 2,019.0K
12:11 60.11 60.15 60.11 60.15 3,002.4K
12:12 60.18 60.18 60.15 60.15 6,935.5K
12:13 60.16 60.16 60.13 60.13 1,905.2K
12:14 60.12 60.14 60.12 60.14 2,252.6K
12:15 60.14 60.15 60.14 60.14 2,035.2K
12:16 60.15 60.17 60.14 60.17 3,747.0K
12:17 60.15 60.15 60.13 60.13 3,496.8K
12:18 60.16 60.16 60.14 60.14 1,520.1K
12:19 60.15 60.16 60.14 60.14 2,191.8K
12:20 60.14 60.14 60.11 60.11 1,788.9K
12:21 60.11 60.11 60.11 60.11 1,953.4K
12:22 60.11 60.12 60.09 60.12 4,085.9K
12:23 60.13 60.20 60.13 60.20 11,569.3K
12:24 60.22 60.27 60.22 60.26 14,298.7K
12:25 60.26 60.26 60.21 60.22 28,120.0K
12:26 60.22 60.23 60.19 60.19 11,265.9K
12:27 60.19 60.20 60.16 60.16 9,513.8K
12:28 60.17 60.17 60.15 60.15 6,725.9K
12:29 60.16 60.17 60.16 60.16 1,498.0K
12:30 60.18 60.18 60.14 60.14 13,554.2K
12:31 60.14 60.16 60.14 60.16 1,813.3K
12:32 60.16 60.18 60.16 60.18 1,990.4K
12:33 60.18 60.19 60.18 60.18 1,571.5K
12:34 60.18 60.18 60.18 60.18 2,001.5K
12:35 60.17 60.18 60.17 60.18 664.5K
12:36 60.18 60.18 60.17 60.18 1,419.7K
12:37 60.17 60.20 60.17 60.20 4,804.2K
12:38 60.22 60.22 60.20 60.20 4,505.2K
12:39 60.22 60.22 60.22 60.22 1,662.8K
12:40 60.23 60.24 60.23 60.24 4,008.5K
12:41 60.24 60.26 60.23 60.25 6,910.1K
12:42 60.23 60.24 60.23 60.24 2,924.8K
12:43 60.25 60.25 60.24 60.25 9,833.1K
12:44 60.25 60.25 60.23 60.24 2,452.9K
12:45 60.21 60.22 60.21 60.22 2,274.5K
12:46 60.21 60.24 60.21 60.24 2,950.8K
12:47 60.24 60.24 60.23 60.23 2,377.2K
12:48 60.23 60.23 60.19 60.20 6,853.2K
12:49 60.20 60.20 60.18 60.19 3,220.4K
12:50 60.19 60.19 60.19 60.19 7,307.8K
12:51 60.19 60.21 60.19 60.21 2,451.3K
12:52 60.20 60.22 60.20 60.22 2,498.1K
12:53 60.22 60.23 60.21 60.23 2,408.9K
12:54 60.21 60.22 60.21 60.21 1,180.4K
12:55 60.27 60.29 60.27 60.29 14,169.3K
12:56 60.28 60.29 60.28 60.29 700.6K
12:57 60.29 60.29 60.28 60.29 966.4K
12:58 60.29 60.29 60.28 60.29 1,808.6K
12:59 60.30 60.30 60.29 60.29 1,008.3K
13:00 60.29 60.30 60.28 60.28 3,955.0K
13:01 60.28 60.29 60.28 60.29 2,226.0K
13:02 60.27 60.28 60.27 60.28 2,310.2K
13:03 60.28 60.28 60.27 60.27 4,558.2K
13:04 60.27 60.29 60.27 60.28 8,635.6K
13:05 60.29 60.29 60.25 60.25 8,240.3K
13:06 60.24 60.25 60.17 60.17 7,473.5K
13:07 60.17 60.19 60.16 60.16 5,815.3K
13:08 60.17 60.17 60.16 60.17 7,460.5K
13:09 60.17 60.17 60.15 60.15 4,578.4K
13:10 60.17 60.17 60.13 60.13 4,253.9K
13:11 60.15 60.15 60.14 60.14 1,421.6K
13:12 60.14 60.16 60.14 60.15 2,885.8K
13:13 60.16 60.16 60.15 60.15 4,049.0K
13:14 60.15 60.16 60.15 60.16 761.1K
13:15 60.16 60.16 60.15 60.15 3,391.0K
13:16 60.15 60.18 60.15 60.18 3,499.2K
13:17 60.18 60.18 60.17 60.18 4,613.9K
13:18 60.16 60.18 60.16 60.18 2,565.7K
13:19 60.17 60.18 60.17 60.18 1,858.9K
13:20 60.17 60.17 60.16 60.17 6,107.3K
13:21 60.17 60.18 60.17 60.17 2,605.1K
13:22 60.16 60.16 60.16 60.16 8,204.8K
13:23 60.17 60.18 60.17 60.18 3,546.3K
13:24 60.18 60.18 60.17 60.17 2,905.2K
13:25 60.17 60.17 60.16 60.17 1,442.6K
13:26 60.16 60.17 60.15 60.16 2,200.9K
13:27 60.16 60.16 60.16 60.16 670.0K
13:28 60.16 60.18 60.15 60.18 2,218.7K
13:29 60.18 60.19 60.16 60.16 3,336.0K
13:30 60.15 60.15 60.15 60.15 8,272.7K
13:31 60.15 60.22 60.15 60.22 7,960.2K
13:32 60.21 60.22 60.20 60.20 2,133.5K
13:33 60.20 60.20 60.20 60.20 794.7K
13:34 60.21 60.21 60.20 60.20 2,705.9K
13:35 60.25 60.28 60.25 60.26 20,392.8K
13:36 60.25 60.26 60.24 60.25 4,274.1K
13:37 60.26 60.27 60.25 60.27 1,990.3K
13:38 60.26 60.27 60.24 60.25 2,657.2K
13:39 60.26 60.26 60.23 60.23 3,441.5K
13:40 60.22 60.22 60.21 60.21 1,433.5K
13:41 60.21 60.21 60.20 60.21 657.3K
13:42 60.21 60.21 60.21 60.21 3,131.9K
13:43 60.21 60.22 60.21 60.21 2,298.1K
13:44 60.23 60.23 60.22 60.22 1,130.2K
13:45 60.22 60.26 60.22 60.26 4,121.4K
13:46 60.24 60.24 60.23 60.23 2,133.2K
13:47 60.21 60.23 60.21 60.21 2,264.9K
13:48 60.21 60.21 60.16 60.16 2,910.3K
13:49 60.17 60.17 60.14 60.15 1,180.6K
13:50 60.16 60.16 60.14 60.15 4,908.8K
13:51 60.15 60.15 60.15 60.15 2,567.6K
13:52 60.14 60.28 60.11 60.28 2,464.4K
13:53 60.23 60.24 60.22 60.24 5,930.0K
13:54 60.25 60.32 60.25 60.32 5,652.7K
13:55 60.32 60.32 60.30 60.30 847.6K
13:56 60.30 60.30 60.26 60.26 16,741.2K
13:57 60.26 60.27 60.25 60.25 8,953.6K
13:58 60.26 60.26 60.24 60.25 3,773.3K
13:59 60.25 60.26 60.24 60.26 14,544.7K
14:00 60.23 60.24 60.23 60.23 5,198.2K
14:01 60.22 60.26 60.22 60.26 3,831.9K
14:02 60.30 60.33 60.30 60.32 8,379.0K
14:03 60.33 60.33 60.33 60.33 3,855.6K
14:04 60.35 60.35 60.33 60.33 4,626.4K
14:05 60.32 60.33 60.31 60.32 2,408.0K
14:06 60.32 60.33 60.32 60.33 3,059.2K
14:07 60.31 60.32 60.31 60.32 2,933.2K
14:08 60.29 60.29 60.29 60.29 8,486.0K
14:09 60.27 60.27 60.25 60.25 1,357.8K
14:10 60.20 60.20 60.19 60.20 9,110.6K
14:11 60.20 60.21 60.18 60.19 3,149.8K
14:12 60.19 60.20 60.18 60.20 2,720.5K
14:13 60.19 60.20 60.19 60.20 1,590.1K
14:14 60.22 60.22 60.20 60.20 836.0K
14:15 60.20 60.21 60.20 60.21 979.6K
14:16 60.21 60.23 60.21 60.23 2,628.6K
14:17 60.23 60.23 60.22 60.22 251.9K
14:18 60.22 60.22 60.18 60.18 1,284.1K
14:19 60.19 60.21 60.19 60.20 2,779.6K
14:20 60.20 60.23 60.20 60.22 2,404.8K
14:21 60.23 60.24 60.23 60.23 1,423.0K
14:22 60.23 60.23 60.22 60.22 234.0K
14:23 60.21 60.21 60.21 60.21 1,297.8K
14:24 60.22 60.22 60.21 60.21 368.9K
14:25 60.21 60.21 60.21 60.21 810.6K
14:26 60.20 60.21 60.20 60.20 462.0K
14:27 60.20 60.21 60.20 60.21 2,247.2K
14:28 60.21 60.21 60.20 60.21 680.6K
14:29 60.22 60.24 60.21 60.24 1,944.4K
14:30 60.25 60.25 60.25 60.25 3,842.8K
14:31 60.25 60.25 60.24 60.25 3,968.3K
14:32 60.26 60.28 60.26 60.27 3,875.5K
14:33 60.26 60.28 60.26 60.27 4,823.2K
14:34 60.33 60.33 60.33 60.33 2,828.1K
14:35 60.32 60.32 60.31 60.31 939.7K
14:36 60.31 60.32 60.31 60.32 1,091.1K
14:37 60.32 60.32 60.32 60.32 1,331.2K
14:38 60.36 60.36 60.35 60.35 2,222.6K
14:39 60.34 60.35 60.34 60.35 96.6K
14:40 60.35 60.36 60.35 60.36 1,883.3K
14:41 60.38 60.38 60.36 60.37 5,372.9K
14:42 60.36 60.42 60.36 60.42 5,472.6K
14:43 60.43 60.43 60.43 60.43 3,729.2K
14:44 60.42 60.43 60.36 60.43 6,144.2K
14:45 60.42 60.42 60.39 60.39 7,603.7K
14:46 60.39 60.39 60.38 60.38 2,179.2K
14:47 60.38 60.39 60.38 60.39 803.1K
14:48 60.39 60.39 60.38 60.39 1,558.5K
14:49 60.42 60.42 60.37 60.37 685.2K
14:50 60.37 60.38 60.37 60.37 2,503.6K
14:51 60.38 60.38 60.32 60.32 5,219.0K
14:52 60.35 60.35 60.35 60.35 1,749.6K
14:53 60.35 60.40 60.35 60.40 1,190.6K
14:54 60.40 60.40 60.38 60.38 777.3K
14:55 60.37 60.38 60.37 60.38 4,492.5K
14:56 60.38 60.47 60.38 60.47 7,513.6K
14:57 60.46 60.46 60.45 60.46 21,433.4K
14:58 60.46 60.48 60.46 60.46 2,712.0K
14:59 60.46 60.46 60.46 60.46 3,213.3K
15:00 60.47 60.52 60.47 60.52 11,952.3K
15:01 60.51 60.52 60.45 60.45 6,007.3K
15:02 60.46 60.46 60.46 60.46 5,154.0K
15:03 60.46 60.46 60.45 60.45 1,427.6K
15:04 60.45 60.45 60.43 60.43 3,647.6K
15:05 60.44 60.44 60.40 60.44 6,518.1K
15:06 60.44 60.44 60.42 60.42 1,108.4K
15:07 60.43 60.45 60.43 60.45 1,344.7K
15:08 60.45 60.48 60.45 60.47 6,402.9K
15:09 60.49 60.50 60.49 60.49 5,438.5K
15:10 60.55 60.64 60.55 60.64 51,627.9K
15:11 60.68 60.68 60.65 60.65 39,034.5K
15:12 60.66 60.66 60.63 60.65 15,905.9K
15:13 60.65 60.65 60.60 60.60 17,746.5K
15:14 60.61 60.61 60.60 60.60 9,268.6K
15:15 60.60 60.60 60.58 60.59 8,937.6K
15:16 60.60 60.60 60.58 60.58 6,820.7K
15:17 60.59 60.60 60.59 60.59 6,592.4K
15:18 60.58 60.60 60.58 60.60 18,067.4K
15:19 60.60 60.60 60.58 60.58 7,063.2K
15:20 60.58 60.60 60.58 60.59 2,732.2K
15:21 60.59 60.62 60.59 60.62 8,236.5K
15:22 60.61 60.62 60.61 60.62 7,356.3K
15:23 60.61 60.61 60.61 60.61 5,829.1K
15:24 60.61 60.62 60.61 60.61 3,272.9K
15:25 60.60 60.65 60.60 60.64 72,962.7K
15:26 60.68 60.68 60.67 60.68 31,284.8K
15:27 60.67 60.72 60.67 60.69 22,478.5K
15:28 60.68 60.70 60.65 60.65 15,905.8K
15:29 60.64 60.68 60.64 60.65 18,243.1K
15:30 60.65 60.68 60.64 60.64 12,299.5K
15:31 60.63 60.65 60.61 60.61 3,516.6K
15:32 60.62 60.62 60.58 60.58 27,957.4K
15:33 60.59 60.59 60.52 60.52 15,817.8K
15:34 60.52 60.57 60.52 60.57 11,654.0K
15:35 60.57 60.57 60.52 60.55 26,009.0K
15:36 60.54 60.54 60.50 60.50 5,594.8K
15:37 60.47 60.48 60.46 60.48 25,774.5K
15:38 60.50 60.53 60.50 60.52 17,595.7K
15:39 60.52 60.52 60.48 60.48 11,282.8K
15:40 60.49 60.49 60.45 60.45 23,059.5K
15:41 60.45 60.53 60.45 60.53 7,746.0K
15:42 60.51 60.53 60.50 60.50 5,151.1K
15:43 60.50 60.52 60.50 60.51 1,805.4K
15:44 60.52 60.52 60.50 60.52 2,208.7K
15:45 60.51 60.51 60.50 60.51 1,806.5K
15:46 60.51 60.57 60.51 60.55 3,752.9K
15:47 60.56 60.58 60.56 60.56 7,347.2K
15:48 60.57 60.57 60.56 60.56 2,517.9K
15:49 60.56 60.56 60.55 60.56 2,180.3K
15:50 60.57 60.58 60.57 60.57 2,615.6K
15:51 60.57 60.58 60.56 60.56 781.5K
15:52 60.54 60.55 60.51 60.55 19,300.2K
15:53 60.54 60.57 60.54 60.57 13,241.9K
15:54 60.56 60.58 60.56 60.57 6,801.4K
15:55 60.57 60.60 60.57 60.59 4,382.2K
15:56 60.59 60.67 60.59 60.67 17,466.0K
15:57 60.65 60.69 60.65 60.67 18,897.2K
15:58 60.66 60.68 60.66 60.67 8,452.9K
15:59 60.66 60.66 60.63 60.64 6,415.8K
16:00 60.63 60.63 60.62 60.62 2,060.5K
16:01 60.62 60.62 60.59 60.59 6,756.5K
16:02 60.52 60.56 60.52 60.56 6,797.7K
16:03 60.59 60.60 60.58 60.58 13,303.7K
16:04 60.60 60.60 60.57 60.60 4,549.1K
16:05 60.57 60.60 60.57 60.60 9,491.5K
16:06 60.61 60.68 60.61 60.68 43,733.1K
16:07 60.69 60.71 60.69 60.71 42,643.7K
16:08 60.72 60.74 60.72 60.74 23,398.6K
16:09 60.75 60.75 60.70 60.70 23,276.3K
16:10 60.70 60.70 60.69 60.69 9,935.4K
16:11 60.70 60.70 60.67 60.67 17,493.2K
16:12 60.68 60.69 60.68 60.68 7,421.1K
16:13 60.70 60.75 60.70 60.74 6,376.7K
16:14 60.68 60.69 60.68 60.69 4,319.2K
16:15 60.68 60.69 60.67 60.68 7,808.2K
16:16 60.70 60.71 60.69 60.71 9,638.2K
16:17 60.73 60.73 60.69 60.69 19,172.4K
16:18 60.69 60.69 60.65 60.65 16,560.5K
16:19 60.63 60.64 60.62 60.62 16,942.9K
16:20 60.66 60.71 60.63 60.69 8,255.8K
16:21 60.69 60.69 60.68 60.68 4,461.1K
16:22 60.69 60.71 60.68 60.68 5,306.2K
16:23 60.69 60.69 60.68 60.68 5,312.9K
16:24 60.69 60.69 60.68 60.68 8,378.1K
16:25 60.69 60.73 60.69 60.69 23,944.3K
16:26 60.69 60.69 60.67 60.67 11,873.3K
16:27 60.66 60.68 60.66 60.68 15,444.8K
16:28 60.70 60.70 60.63 60.63 5,945.6K
16:29 60.65 60.65 60.64 60.65 5,501.4K
16:30 60.66 60.69 60.66 60.69 4,736.6K
16:31 60.68 60.71 60.68 60.68 12,917.8K
16:32 60.68 60.68 60.65 60.65 9,117.2K
16:33 60.66 60.67 60.65 60.65 2,219.2K
16:34 60.68 60.70 60.64 60.64 8,392.2K
16:35 60.62 60.66 60.62 60.63 12,565.4K
16:36 60.63 60.63 60.62 60.62 5,135.2K
16:37 60.61 60.61 60.53 60.53 37,947.8K
16:38 60.53 60.58 60.53 60.58 18,109.9K
16:39 60.56 60.56 60.56 60.56 4,121.0K
16:40 60.57 60.58 60.52 60.52 1,843.6K
16:41 60.54 60.54 60.52 60.53 3,987.6K
16:42 60.55 60.57 60.54 60.57 1,814.4K
16:43 60.58 60.61 60.57 60.60 16,499.6K
16:44 60.60 60.60 60.59 60.59 6,430.7K
16:45 60.59 60.59 60.57 60.57 1,176.8K
16:46 60.58 60.62 60.58 60.62 1,481.8K
16:47 60.62 60.64 60.62 60.64 3,088.8K
16:48 60.65 60.68 60.65 60.68 3,917.6K
16:49 60.66 60.70 60.66 60.70 9,449.2K
16:50 60.69 60.70 60.65 60.65 5,452.6K
16:51 60.65 60.66 60.65 60.65 211.3K
16:52 60.71 60.71 60.68 60.69 13,954.4K
16:53 60.70 60.70 60.69 60.70 986.1K
16:54 60.71 60.72 60.69 60.72 3,070.5K
16:55 60.71 60.71 60.69 60.70 3,640.1K
16:56 60.65 60.65 60.49 60.49 24,890.0K
16:57 60.49 60.50 60.48 60.48 5,731.5K
16:58 60.49 60.49 60.43 60.43 14,540.7K
16:59 60.42 60.42 60.38 60.39 34,708.6K
17:00 60.39 60.39 60.35 60.35 27,812.8K
17:01 60.36 60.36 60.33 60.33 26,096.9K
17:02 60.37 60.41 60.37 60.41 16,909.4K
17:03 60.40 60.40 60.39 60.40 4,457.3K
17:04 60.42 60.46 60.42 60.46 6,240.3K
17:05 60.46 60.62 60.45 60.62 18,943.9K
17:06 60.68 60.71 60.68 60.68 28,461.4K
17:07 60.65 60.65 60.64 60.64 6,273.9K
17:08 60.62 60.62 60.50 60.51 14,927.8K
17:09 60.52 60.53 60.52 60.53 4,124.6K
17:10 60.55 60.55 60.50 60.50 5,535.0K
17:11 60.49 60.49 60.41 60.41 9,966.7K
17:12 60.42 60.45 60.42 60.45 5,228.3K
17:13 60.43 60.45 60.43 60.45 1,196.1K
17:14 60.45 60.45 60.39 60.39 16,174.5K
17:15 60.35 60.36 60.35 60.36 23,296.7K
17:16 60.38 60.39 60.37 60.39 8,239.6K
17:17 60.40 60.40 60.37 60.38 6,604.9K
17:18 60.39 60.39 60.39 60.39 12,659.7K
17:19 60.40 60.40 60.39 60.40 2,348.5K
17:20 60.36 60.36 60.35 60.35 2,219.1K
17:21 60.36 60.37 60.36 60.37 1,531.6K
17:22 60.39 60.39 60.37 60.38 7,973.8K
17:23 60.39 60.39 60.35 60.35 9,468.4K
17:24 60.34 60.36 60.33 60.33 9,330.0K
17:25 60.32 60.32 60.25 60.25 28,815.4K
17:26 60.22 60.22 60.20 60.20 19,229.4K
17:27 60.17 60.18 60.16 60.16 35,078.3K
17:28 60.14 60.15 60.09 60.09 24,073.4K
17:29 60.08 60.09 60.06 60.06 10,143.3K
17:30 60.08 60.11 60.07 60.11 6,541.7K
17:31 60.10 60.12 60.10 60.11 4,475.3K
17:32 60.14 60.15 60.14 60.15 6,647.3K
17:33 60.18 60.18 60.15 60.17 11,150.7K
17:34 60.17 60.17 60.13 60.13 5,687.3K
17:35 60.13 60.13 60.09 60.09 7,153.9K
17:36 60.10 60.10 60.08 60.09 13,087.6K
17:37 60.10 60.11 60.01 60.10 13,262.0K
17:38 60.11 60.11 60.09 60.10 3,822.6K
17:39 60.12 60.12 60.03 60.04 7,271.0K
17:40 60.02 60.02 59.92 59.92 4,200.3K
17:41 59.91 59.92 59.90 59.92 11,412.3K
17:42 59.91 59.92 59.91 59.91 2,892.5K
17:43 59.92 59.95 59.92 59.94 7,359.6K
17:44 59.96 59.97 59.96 59.97 6,770.8K
17:45 59.95 59.95 59.92 59.92 10,283.9K
17:46 59.92 59.96 59.92 59.96 4,415.6K
17:47 59.96 59.96 59.94 59.94 1,653.4K
17:48 59.92 59.94 59.92 59.94 877.9K
17:49 59.97 60.01 59.97 60.01 5,441.9K
17:50 60.01 60.01 59.98 59.98 1,445.0K
17:51 60.02 60.02 59.98 59.99 2,968.2K
17:52 59.95 59.95 59.93 59.93 2,282.2K
17:53 59.97 60.01 59.97 60.01 2,722.9K
17:54 60.02 60.02 60.01 60.01 1,092.2K
17:55 60.00 60.01 60.00 60.00 3,357.5K
17:56 60.00 60.00 59.99 59.99 797.3K
17:57 59.99 59.99 59.97 59.97 5,262.2K
17:58 59.98 59.99 59.98 59.98 4,330.3K
17:59 59.99 59.99 59.98 59.98 1,619.1K
18:00 59.96 59.96 59.94 59.95 3,745.3K
18:01 59.98 59.98 59.97 59.98 2,481.1K
18:02 59.95 59.95 59.95 59.95 6,699.9K
18:03 59.95 59.96 59.94 59.96 7,027.0K
18:04 59.96 60.02 59.96 60.02 3,200.5K
18:05 60.06 60.06 60.01 60.01 3,629.6K
18:06 60.02 60.02 60.00 60.01 2,193.2K
18:07 60.01 60.02 60.01 60.01 4,938.0K
18:08 60.03 60.03 60.02 60.03 3,429.4K
18:09 60.03 60.04 60.00 60.00 6,756.8K
18:10 60.01 60.02 60.01 60.01 3,467.1K
18:11 60.03 60.03 59.98 59.98 5,531.8K
18:12 60.00 60.00 59.92 59.92 9,327.8K
18:13 59.92 59.92 59.88 59.90 3,957.9K
18:14 59.91 59.92 59.90 59.90 1,020.9K
18:15 59.92 59.94 59.89 59.89 4,305.1K
18:16 59.88 59.88 59.86 59.88 1,000.7K
18:17 59.91 59.93 59.91 59.93 2,084.7K
18:18 59.92 59.97 59.92 59.97 1,228.1K
18:19 60.00 60.00 59.95 59.98 5,081.6K
18:20 59.99 60.00 59.94 59.94 1,791.5K
18:21 59.94 59.97 59.94 59.97 2,968.7K
18:22 59.98 60.01 59.97 60.01 2,588.3K
18:23 60.03 60.03 60.02 60.03 7,217.7K
18:24 60.01 60.06 60.01 60.06 7,435.8K
18:25 60.04 60.06 60.03 60.06 5,946.0K
18:26 60.07 60.11 60.07 60.11 11,971.5K
18:27 60.12 60.12 60.10 60.10 4,858.9K
18:28 60.10 60.14 60.10 60.14 10,488.0K
18:29 60.13 60.13 60.12 60.13 7,916.3K
18:30 60.14 60.15 60.12 60.12 12,018.9K
18:31 60.14 60.21 60.12 60.21 8,531.0K
18:32 60.22 60.22 60.22 60.22 1,391.8K
18:33 60.23 60.23 60.22 60.22 2,751.4K
18:34 60.22 60.24 60.22 60.22 4,498.2K
18:35 60.21 60.21 60.19 60.19 1,218.3K
18:36 60.21 60.21 60.19 60.21 3,511.4K
18:37 60.22 60.22 60.19 60.19 4,250.5K
18:38 60.20 60.24 60.20 60.22 3,176.7K
18:39 60.21 60.22 60.19 60.19 1,575.6K
18:40 60.20 60.20 60.20 60.20 87.2K
18:51 60.17 60.17 60.17 60.17 1,128.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음