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 60.63 60.63 60.62 60.62 445.3K
09:51 60.63 60.79 60.63 60.79 205.8K
09:52 60.80 60.81 60.80 60.80 610.0K
09:53 60.79 60.79 60.75 60.76 8,430.9K
09:54 60.77 60.78 60.73 60.73 3,626.7K
09:55 60.75 60.75 60.74 60.75 729.5K
09:56 60.75 60.76 60.74 60.74 720.0K
09:57 60.73 60.74 60.73 60.73 285.6K
09:58 60.73 60.75 60.73 60.74 1,541.3K
09:59 60.74 60.76 60.73 60.76 3,432.0K
10:00 60.78 60.82 60.78 60.82 1,816.5K
10:01 60.84 60.89 60.84 60.87 4,609.0K
10:02 60.87 60.88 60.86 60.88 3,523.4K
10:03 60.88 60.88 60.84 60.85 5,493.2K
10:04 60.85 60.85 60.81 60.81 13,900.8K
10:05 60.82 60.83 60.77 60.77 15,076.9K
10:06 60.76 60.79 60.75 60.75 20,235.7K
10:07 60.74 60.74 60.67 60.67 18,475.4K
10:08 60.68 60.68 60.64 60.64 12,957.4K
10:09 60.63 60.68 60.62 60.62 19,323.7K
10:10 60.68 60.70 60.67 60.70 13,881.7K
10:11 60.69 60.69 60.68 60.68 5,210.6K
10:12 60.70 60.71 60.63 60.63 8,698.8K
10:13 60.64 60.64 60.56 60.56 10,477.3K
10:14 60.57 60.57 60.53 60.54 11,794.8K
10:15 60.51 60.51 60.47 60.48 24,048.3K
10:16 60.45 60.53 60.45 60.53 8,412.2K
10:17 60.55 60.58 60.55 60.57 2,204.1K
10:18 60.57 60.58 60.56 60.58 2,576.5K
10:19 60.61 60.61 60.60 60.60 1,809.8K
10:20 60.61 60.62 60.60 60.60 2,446.9K
10:21 60.61 60.65 60.61 60.65 1,151.7K
10:22 60.64 60.64 60.59 60.59 1,815.2K
10:23 60.58 60.60 60.57 60.58 5,682.4K
10:24 60.63 60.64 60.63 60.64 6,116.1K
10:25 60.62 60.63 60.61 60.61 2,209.9K
10:26 60.60 60.64 60.60 60.64 2,030.9K
10:27 60.64 60.64 60.62 60.62 1,283.1K
10:28 60.60 60.64 60.60 60.63 2,226.0K
10:29 60.65 60.65 60.63 60.63 693.8K
10:30 60.65 60.68 60.65 60.68 1,372.4K
10:31 60.68 60.69 60.67 60.67 2,124.7K
10:32 60.68 60.68 60.67 60.68 525.0K
10:33 60.69 60.71 60.69 60.71 2,565.7K
10:34 60.72 60.75 60.71 60.75 2,312.2K
10:35 60.74 60.77 60.74 60.77 3,687.1K
10:36 60.77 60.77 60.76 60.76 8,286.7K
10:37 60.78 60.81 60.77 60.81 4,699.5K
10:38 60.80 60.81 60.78 60.78 1,811.6K
10:39 60.76 60.82 60.76 60.82 2,824.6K
10:40 60.83 60.84 60.82 60.84 1,908.8K
10:41 60.83 60.88 60.83 60.88 5,938.4K
10:42 60.88 60.88 60.84 60.85 584.9K
10:43 60.84 60.92 60.84 60.92 6,185.7K
10:44 60.92 60.96 60.92 60.96 2,601.5K
10:45 60.96 60.99 60.96 60.99 7,504.9K
10:46 61.00 61.00 60.95 60.95 6,027.7K
10:47 60.94 60.94 60.93 60.94 2,598.0K
10:48 60.94 60.94 60.93 60.93 981.9K
10:49 60.92 60.92 60.91 60.91 796.1K
10:50 60.91 60.93 60.91 60.91 1,222.8K
10:51 60.90 60.93 60.88 60.93 460.4K
10:52 60.92 60.92 60.90 60.90 799.2K
10:53 60.94 60.94 60.92 60.92 3,660.8K
10:54 60.89 60.90 60.89 60.90 1,500.1K
10:55 60.89 60.89 60.81 60.81 1,456.0K
10:56 60.82 60.82 60.81 60.81 403.0K
10:57 60.80 60.82 60.80 60.81 1,121.5K
10:58 60.80 60.81 60.80 60.80 1,698.9K
10:59 60.79 60.84 60.79 60.84 1,561.0K
11:00 60.83 60.99 60.83 60.99 21,317.6K
11:01 61.07 61.10 61.07 61.08 18,516.4K
11:02 61.10 61.20 61.10 61.20 31,631.3K
11:03 61.24 61.25 61.23 61.23 20,843.2K
11:04 61.23 61.23 61.16 61.19 13,041.6K
11:05 61.18 61.18 61.15 61.18 6,324.8K
11:06 61.16 61.16 61.12 61.12 5,590.3K
11:07 61.14 61.14 61.10 61.10 4,349.0K
11:08 61.10 61.19 61.10 61.19 7,602.8K
11:09 61.18 61.18 61.13 61.13 6,810.4K
11:10 61.14 61.14 61.12 61.14 6,958.8K
11:11 61.15 61.19 61.15 61.19 8,405.8K
11:12 61.19 61.21 61.18 61.18 7,951.9K
11:13 61.20 61.25 61.20 61.22 17,262.4K
11:14 61.21 61.27 61.20 61.27 9,725.0K
11:15 61.28 61.30 61.28 61.29 11,166.1K
11:16 61.28 61.32 61.28 61.30 13,934.1K
11:17 61.27 61.28 61.26 61.26 8,272.6K
11:18 61.26 61.26 61.22 61.22 8,023.0K
11:19 61.21 61.21 61.16 61.16 9,168.1K
11:20 61.16 61.19 61.16 61.19 4,430.8K
11:21 61.18 61.18 61.17 61.17 2,764.6K
11:22 61.15 61.19 61.15 61.19 2,407.9K
11:23 61.18 61.18 61.12 61.12 5,086.7K
11:24 61.11 61.11 61.07 61.07 3,198.7K
11:25 61.08 61.08 61.02 61.03 16,933.5K
11:26 61.03 61.04 61.00 61.00 6,979.1K
11:27 60.99 60.99 60.95 60.95 11,157.7K
11:28 60.93 60.96 60.93 60.94 8,931.5K
11:29 60.96 60.97 60.93 60.97 6,748.7K
11:30 60.97 61.04 60.97 61.04 6,975.0K
11:31 61.04 61.09 61.04 61.09 9,764.8K
11:32 61.04 61.08 61.04 61.08 9,121.1K
11:33 60.97 60.97 60.96 60.96 4,530.4K
11:34 60.95 60.99 60.95 60.99 5,997.7K
11:35 61.04 61.04 61.02 61.02 8,337.3K
11:36 61.02 61.04 61.01 61.04 5,049.8K
11:37 61.04 61.13 61.04 61.13 2,634.0K
11:38 61.10 61.12 61.10 61.12 3,052.4K
11:39 61.16 61.16 61.13 61.13 3,334.0K
11:40 61.12 61.16 61.12 61.14 3,872.6K
11:41 61.16 61.16 61.16 61.16 10,195.2K
11:42 61.15 61.15 61.13 61.14 7,317.1K
11:43 61.13 61.15 61.13 61.14 811.2K
11:44 61.15 61.15 61.11 61.11 2,436.8K
11:45 61.09 61.12 61.09 61.12 3,942.7K
11:46 61.09 61.13 61.09 61.09 2,052.7K
11:47 61.11 61.11 61.10 61.10 460.8K
11:48 61.10 61.22 61.10 61.18 15,337.0K
11:49 61.20 61.22 61.20 61.22 3,225.1K
11:50 61.21 61.21 61.21 61.21 5,492.3K
11:51 61.21 61.22 61.21 61.21 13,617.9K
11:52 61.17 61.24 61.17 61.24 6,304.5K
11:53 61.23 61.29 61.23 61.29 4,481.3K
11:54 61.29 61.33 61.25 61.33 34,958.4K
11:55 61.32 61.35 61.32 61.35 5,327.8K
11:56 61.35 61.35 61.33 61.34 3,962.8K
11:57 61.33 61.33 61.25 61.27 11,940.3K
11:58 61.26 61.26 61.22 61.22 4,756.9K
11:59 61.22 61.22 61.19 61.19 8,710.5K
12:00 61.20 61.23 61.20 61.23 2,320.0K
12:01 61.22 61.23 61.21 61.23 10,719.8K
12:02 61.23 61.31 61.22 61.30 10,851.3K
12:03 61.31 61.34 61.31 61.34 6,126.4K
12:04 61.34 61.34 61.33 61.33 3,028.3K
12:05 61.35 61.37 61.35 61.37 6,574.6K
12:06 61.36 61.38 61.35 61.35 6,778.4K
12:07 61.33 61.33 61.28 61.28 8,801.6K
12:08 61.26 61.29 61.26 61.28 3,378.9K
12:09 61.29 61.31 61.29 61.29 7,129.0K
12:10 61.30 61.30 61.29 61.30 7,684.1K
12:11 61.28 61.28 61.21 61.22 6,852.2K
12:12 61.22 61.22 61.15 61.15 2,796.4K
12:13 61.15 61.15 61.14 61.14 2,223.0K
12:14 61.14 61.14 61.12 61.12 1,565.3K
12:15 61.11 61.12 61.11 61.12 1,994.7K
12:16 61.12 61.12 61.10 61.11 3,200.1K
12:17 61.10 61.10 61.05 61.10 4,033.9K
12:18 61.09 61.09 61.08 61.09 1,349.1K
12:19 61.10 61.11 61.10 61.11 2,929.4K
12:20 61.12 61.12 61.11 61.12 5,090.2K
12:21 61.11 61.18 61.10 61.15 12,901.3K
12:22 61.16 61.16 61.15 61.15 1,971.7K
12:23 61.16 61.16 61.15 61.15 4,951.0K
12:24 61.16 61.17 61.16 61.17 2,568.4K
12:25 61.16 61.16 61.15 61.16 4,263.6K
12:26 61.15 61.16 61.15 61.15 621.1K
12:27 61.16 61.16 61.16 61.16 2,635.3K
12:28 61.16 61.16 61.15 61.15 3,040.1K
12:29 61.18 61.25 61.18 61.25 4,541.6K
12:30 61.25 61.26 61.25 61.25 1,786.3K
12:31 61.23 61.23 61.20 61.21 1,497.6K
12:32 61.19 61.19 61.18 61.18 1,694.4K
12:33 61.17 61.19 61.16 61.16 1,491.3K
12:34 61.10 61.12 61.10 61.11 3,836.4K
12:35 61.10 61.11 61.08 61.08 5,063.6K
12:36 61.09 61.10 61.08 61.10 1,720.7K
12:37 61.10 61.11 61.10 61.11 1,113.9K
12:38 61.09 61.10 61.09 61.10 1,820.6K
12:39 61.09 61.09 61.07 61.07 1,643.8K
12:40 61.07 61.09 61.07 61.09 2,340.4K
12:41 61.16 61.16 61.15 61.16 5,202.2K
12:42 61.20 61.20 61.18 61.18 5,586.2K
12:43 61.19 61.20 61.19 61.20 557.9K
12:44 61.20 61.20 61.19 61.20 1,573.1K
12:45 61.20 61.20 61.15 61.15 1,796.0K
12:46 61.13 61.14 61.09 61.09 6,677.1K
12:47 61.12 61.12 61.10 61.10 813.0K
12:48 61.07 61.08 61.07 61.08 8,213.2K
12:49 61.08 61.08 61.07 61.07 1,256.0K
12:50 61.09 61.10 61.09 61.10 1,458.3K
12:51 61.09 61.09 61.07 61.09 4,209.0K
12:52 61.09 61.10 61.09 61.10 924.2K
12:53 61.09 61.09 61.07 61.07 5,895.1K
12:54 61.08 61.08 61.05 61.05 1,723.5K
12:55 61.05 61.05 61.04 61.04 2,583.1K
12:56 61.05 61.07 61.05 61.06 2,765.2K
12:57 61.07 61.08 61.05 61.05 1,104.7K
12:58 61.05 61.09 61.05 61.06 1,826.8K
12:59 61.08 61.08 61.05 61.05 1,964.9K
13:00 61.05 61.13 61.05 61.13 3,394.7K
13:01 61.13 61.13 61.11 61.12 1,256.7K
13:02 61.11 61.11 61.08 61.09 3,808.9K
13:03 61.05 61.06 61.05 61.05 1,719.9K
13:04 61.04 61.05 61.04 61.05 878.3K
13:05 61.05 61.08 61.00 61.00 2,970.3K
13:06 60.99 61.00 60.96 60.96 2,377.0K
13:07 60.96 60.97 60.95 60.95 2,275.7K
13:08 60.95 60.95 60.93 60.93 2,238.5K
13:09 61.00 61.05 61.00 61.05 290.8K
13:10 61.06 61.09 61.06 61.09 835.1K
13:11 61.09 61.09 61.08 61.09 143.9K
13:12 61.09 61.09 61.09 61.09 797.0K
13:13 61.10 61.10 61.09 61.09 1,414.8K
13:14 61.09 61.09 61.08 61.08 643.8K
13:15 61.09 61.11 61.09 61.11 331.3K
13:16 61.11 61.12 61.10 61.10 734.4K
13:17 61.10 61.11 61.09 61.11 613.1K
13:18 61.12 61.12 61.11 61.12 2,926.6K
13:19 61.12 61.12 61.10 61.10 310.4K
13:20 61.10 61.10 61.09 61.09 774.9K
13:21 61.13 61.13 61.11 61.11 598.2K
13:22 61.11 61.11 61.08 61.08 5,214.7K
13:23 61.07 61.07 60.98 60.98 950.0K
13:24 60.99 61.02 60.99 61.02 1,139.8K
13:25 61.02 61.02 61.01 61.02 4,940.8K
13:26 61.02 61.02 61.01 61.01 4,677.9K
13:27 60.99 61.05 60.99 61.04 391.4K
13:28 61.04 61.06 61.04 61.06 892.9K
13:29 61.05 61.05 61.03 61.04 546.8K
13:30 61.02 61.02 61.01 61.02 881.1K
13:31 61.03 61.04 61.03 61.04 2,530.8K
13:32 61.03 61.05 61.03 61.05 803.6K
13:33 61.06 61.06 61.06 61.06 1,253.4K
13:34 61.11 61.17 61.11 61.17 5,430.2K
13:35 61.17 61.17 61.16 61.17 1,331.4K
13:36 61.16 61.16 61.15 61.16 1,776.4K
13:37 61.15 61.15 61.12 61.12 481.5K
13:38 61.13 61.17 61.13 61.17 1,499.9K
13:39 61.16 61.16 61.16 61.16 1,165.7K
13:40 61.16 61.17 61.16 61.17 226.1K
13:41 61.16 61.16 61.14 61.14 742.4K
13:42 61.15 61.15 61.15 61.15 1,241.1K
13:43 61.14 61.14 61.12 61.13 1,725.3K
13:44 61.14 61.14 61.12 61.12 954.0K
13:45 61.13 61.13 61.10 61.10 953.3K
13:46 61.07 61.10 61.07 61.10 1,890.8K
13:47 61.10 61.11 61.08 61.08 782.6K
13:48 61.10 61.13 61.10 61.13 1,057.1K
13:49 61.13 61.16 61.13 61.16 1,787.0K
13:50 61.17 61.17 61.15 61.15 1,368.2K
13:51 61.20 61.21 61.20 61.21 9,025.7K
13:52 61.20 61.23 61.20 61.23 2,060.2K
13:53 61.24 61.25 61.24 61.24 2,919.8K
13:54 61.25 61.25 61.16 61.16 5,970.3K
13:55 61.17 61.18 61.16 61.18 3,093.3K
13:56 61.19 61.19 61.16 61.16 8,250.2K
13:57 61.16 61.17 61.16 61.16 2,012.9K
13:58 61.18 61.27 61.18 61.22 1,438.0K
13:59 61.22 61.22 61.19 61.19 2,643.8K
14:00 61.17 61.17 61.16 61.16 848.5K
14:01 61.16 61.17 61.16 61.17 432.5K
14:02 61.16 61.16 61.15 61.16 1,740.8K
14:03 61.16 61.17 61.16 61.17 82.4K
14:04 61.16 61.16 61.16 61.16 1,500.1K
14:05 61.11 61.13 61.11 61.13 2,300.1K
14:06 61.14 61.15 61.14 61.15 445.1K
14:07 61.15 61.16 61.15 61.16 2,153.2K
14:08 61.17 61.21 61.17 61.21 4,884.3K
14:09 61.22 61.24 61.22 61.23 1,145.5K
14:10 61.22 61.22 61.17 61.19 1,974.2K
14:11 61.19 61.22 61.19 61.22 4,902.0K
14:12 61.25 61.25 61.22 61.22 6,993.4K
14:13 61.24 61.24 61.23 61.24 4,038.4K
14:14 61.24 61.32 61.24 61.32 2,599.3K
14:15 61.32 61.32 61.30 61.30 674.5K
14:16 61.29 61.30 61.29 61.29 2,288.3K
14:17 61.29 61.32 61.29 61.32 2,041.4K
14:18 61.34 61.34 61.34 61.34 5,495.9K
14:19 61.34 61.34 61.34 61.34 1,523.6K
14:20 61.34 61.34 61.33 61.34 2,567.2K
14:21 61.34 61.36 61.33 61.33 6,473.5K
14:22 61.29 61.33 61.29 61.31 1,474.2K
14:23 61.31 61.32 61.31 61.32 7,521.3K
14:24 61.33 61.37 61.33 61.37 5,056.1K
14:25 61.38 61.38 61.37 61.37 6,396.3K
14:26 61.41 61.41 61.36 61.36 6,742.8K
14:27 61.36 61.36 61.32 61.32 161.3K
14:28 61.32 61.32 61.30 61.30 332.8K
14:29 61.31 61.31 61.29 61.29 735.9K
14:30 61.29 61.31 61.29 61.29 2,188.3K
14:31 61.26 61.29 61.26 61.29 2,176.6K
14:32 61.28 61.28 61.28 61.28 2,011.2K
14:33 61.29 61.29 61.27 61.27 258.1K
14:34 61.28 61.35 61.28 61.35 1,393.8K
14:35 61.35 61.37 61.34 61.36 318.0K
14:36 61.36 61.38 61.32 61.32 1,935.3K
14:37 61.31 61.32 61.31 61.31 296.5K
14:38 61.39 61.39 61.37 61.38 557.1K
14:39 61.37 61.37 61.36 61.36 302.9K
14:40 61.38 61.38 61.36 61.38 304.3K
14:41 61.37 61.40 61.37 61.40 752.4K
14:42 61.41 61.42 61.38 61.38 8,048.4K
14:43 61.40 61.40 61.38 61.38 701.4K
14:44 61.39 61.40 61.38 61.40 2,281.8K
14:45 61.44 61.44 61.42 61.42 2,989.5K
14:46 61.41 61.42 61.39 61.39 4,602.6K
14:47 61.40 61.43 61.40 61.42 944.3K
14:48 61.42 61.42 61.42 61.42 1,134.3K
14:49 61.43 61.43 61.42 61.42 1,176.6K
14:50 61.41 61.43 61.41 61.42 572.0K
14:51 61.42 61.43 61.37 61.37 637.7K
14:52 61.34 61.34 61.32 61.32 16,573.0K
14:53 61.33 61.36 61.32 61.36 1,938.6K
14:54 61.35 61.35 61.33 61.33 1,829.7K
14:55 61.33 61.33 61.28 61.28 1,500.6K
14:56 61.27 61.29 61.27 61.28 2,094.1K
14:57 61.28 61.29 61.28 61.28 714.3K
14:58 61.28 61.28 61.27 61.27 2,601.6K
14:59 61.27 61.27 61.25 61.25 21,694.1K
15:00 61.26 61.39 61.23 61.23 10,512.6K
15:01 61.17 61.17 61.09 61.09 18,393.4K
15:02 61.08 61.10 61.07 61.10 10,917.7K
15:03 61.11 61.11 61.10 61.11 1,373.8K
15:04 61.15 61.15 61.14 61.14 1,045.5K
15:05 61.14 61.14 61.12 61.14 4,832.3K
15:06 61.14 61.14 61.10 61.10 1,807.1K
15:07 61.09 61.09 61.06 61.06 4,696.6K
15:08 61.04 61.05 61.02 61.02 1,109.6K
15:09 61.03 61.04 61.03 61.03 723.6K
15:10 61.02 61.03 61.02 61.03 612.3K
15:11 61.04 61.05 61.04 61.04 1,243.2K
15:12 61.04 61.06 61.04 61.06 797.3K
15:13 61.05 61.05 61.03 61.03 2,978.7K
15:14 61.02 61.02 61.01 61.01 7,435.7K
15:15 60.99 61.01 60.99 61.01 1,215.4K
15:16 61.02 61.05 61.02 61.05 306.6K
15:17 61.05 61.05 61.04 61.04 1,214.8K
15:18 61.04 61.05 61.03 61.05 2,348.5K
15:19 61.03 61.10 61.03 61.09 525.4K
15:20 61.10 61.12 61.10 61.12 1,845.2K
15:21 61.12 61.12 61.10 61.10 483.6K
15:22 61.09 61.10 61.09 61.10 576.7K
15:23 61.10 61.11 61.10 61.11 386.1K
15:24 61.11 61.12 61.11 61.12 337.9K
15:25 61.12 61.12 61.11 61.12 903.0K
15:26 61.12 61.12 61.11 61.11 712.7K
15:27 61.11 61.13 61.11 61.13 4,452.6K
15:28 61.13 61.14 61.13 61.13 245.2K
15:29 61.12 61.12 61.11 61.11 1,129.4K
15:30 61.12 61.15 61.12 61.12 3,202.0K
15:31 61.12 61.12 61.10 61.11 639.0K
15:32 61.11 61.11 61.10 61.10 239.8K
15:33 61.10 61.11 61.10 61.10 365.7K
15:34 61.13 61.13 61.12 61.12 631.8K
15:35 61.12 61.13 61.12 61.13 594.1K
15:36 61.14 61.14 61.07 61.08 1,491.6K
15:37 61.08 61.12 61.08 61.10 413.9K
15:38 61.07 61.08 61.07 61.08 2,021.7K
15:39 61.06 61.07 61.06 61.07 601.6K
15:40 61.07 61.08 61.02 61.03 7,281.0K
15:41 61.02 61.05 61.01 61.05 3,166.2K
15:42 61.04 61.05 61.04 61.05 1,527.8K
15:43 61.05 61.05 61.05 61.05 782.1K
15:44 61.05 61.05 61.05 61.05 1,114.7K
15:45 61.05 61.05 61.03 61.03 714.4K
15:46 61.06 61.14 61.06 61.12 7,096.5K
15:47 61.11 61.11 61.11 61.11 109.1K
15:48 61.12 61.14 61.12 61.14 313.7K
15:49 61.14 61.14 61.02 61.03 2,172.2K
15:50 61.03 61.11 61.03 61.07 1,545.3K
15:51 61.07 61.08 61.07 61.08 92.3K
15:52 61.06 61.06 61.05 61.06 4,619.2K
15:53 61.05 61.06 61.05 61.05 1,698.0K
15:54 61.05 61.10 61.05 61.10 600.2K
15:55 61.09 61.09 61.07 61.09 1,236.0K
15:56 61.09 61.12 61.08 61.12 1,763.4K
15:57 61.11 61.12 61.11 61.12 1,134.9K
15:58 61.12 61.12 61.10 61.11 169.3K
15:59 61.11 61.12 61.09 61.10 1,911.8K
16:00 61.09 61.09 61.08 61.08 248.1K
16:01 61.08 61.10 61.08 61.09 2,400.2K
16:02 61.09 61.12 61.09 61.12 1,439.4K
16:03 61.13 61.17 61.12 61.16 9,418.0K
16:04 61.14 61.14 61.13 61.13 779.2K
16:05 61.04 61.06 61.04 61.06 6,803.3K
16:06 61.05 61.06 61.05 61.06 493.7K
16:07 61.05 61.06 61.05 61.05 824.1K
16:08 61.03 61.10 61.02 61.10 1,335.3K
16:09 61.10 61.12 61.10 61.12 581.0K
16:10 61.08 61.12 61.08 61.12 2,149.9K
16:11 61.13 61.13 61.10 61.11 770.2K
16:12 61.13 61.15 61.12 61.12 4,895.4K
16:13 61.09 61.13 61.09 61.12 2,080.2K
16:14 61.14 61.14 61.13 61.13 25.5K
16:15 61.13 61.13 61.11 61.11 396.5K
16:16 61.11 61.12 61.10 61.10 1,481.5K
16:17 61.09 61.09 61.09 61.09 543.5K
16:18 61.11 61.11 61.08 61.08 2,014.0K
16:19 61.08 61.09 61.08 61.09 773.2K
16:20 61.09 61.09 61.09 61.09 236.1K
16:21 61.09 61.09 61.08 61.08 1,867.7K
16:22 61.08 61.09 61.08 61.09 50.9K
16:23 61.08 61.08 61.07 61.08 2,577.3K
16:24 61.08 61.11 61.08 61.11 247.0K
16:25 61.10 61.16 61.10 61.16 1,311.4K
16:26 61.15 61.15 61.05 61.06 591.5K
16:27 61.05 61.05 61.03 61.05 608.2K
16:28 61.05 61.05 61.05 61.05 1,516.5K
16:29 61.05 61.11 61.05 61.10 2,821.3K
16:30 61.11 61.12 61.11 61.11 2,436.8K
16:31 61.10 61.12 61.10 61.10 2,357.1K
16:32 61.10 61.10 61.10 61.10 1,688.1K
16:33 61.10 61.10 61.09 61.09 2,655.8K
16:34 61.07 61.09 61.07 61.08 1,351.9K
16:35 61.08 61.09 61.08 61.08 2,000.6K
16:36 61.10 61.10 61.09 61.10 698.3K
16:37 61.10 61.11 61.09 61.10 1,318.7K
16:38 61.08 61.09 61.08 61.09 200.8K
16:39 61.07 61.09 61.07 61.09 1,605.9K
16:40 61.08 61.08 61.08 61.08 2,477.3K
16:41 61.08 61.13 61.08 61.13 3,430.2K
16:42 61.14 61.15 61.12 61.12 1,768.5K
16:43 61.11 61.12 61.11 61.11 131.6K
16:44 61.11 61.14 61.11 61.12 606.2K
16:45 61.12 61.13 61.12 61.13 562.5K
16:46 61.13 61.13 61.12 61.13 3,010.2K
16:47 61.13 61.13 61.13 61.13 401.8K
16:48 61.13 61.13 61.12 61.12 1,119.4K
16:49 61.12 61.12 61.11 61.11 723.6K
16:50 61.12 61.12 61.11 61.11 1,586.2K
16:51 61.11 61.14 61.11 61.13 1,162.9K
16:52 61.11 61.14 61.11 61.13 1,430.9K
16:53 61.14 61.15 61.14 61.14 1,472.2K
16:54 61.13 61.14 61.13 61.13 1,193.1K
16:55 61.13 61.14 61.13 61.14 395.2K
16:56 61.14 61.15 61.12 61.12 259.9K
16:57 61.12 61.12 61.12 61.12 315.5K
16:58 61.12 61.15 61.12 61.15 4,703.2K
16:59 61.13 61.13 61.11 61.11 4,114.5K
17:00 61.10 61.13 61.10 61.11 799.5K
17:01 61.12 61.13 61.11 61.13 1,550.4K
17:02 61.11 61.11 61.09 61.10 664.8K
17:03 61.10 61.12 61.10 61.11 225.6K
17:04 61.10 61.10 61.10 61.10 402.4K
17:05 61.11 61.12 61.11 61.12 635.8K
17:06 61.11 61.12 61.11 61.11 668.2K
17:07 61.09 61.10 61.09 61.10 1,146.7K
17:08 61.10 61.10 61.07 61.07 1,264.9K
17:09 61.07 61.09 61.07 61.09 1,269.7K
17:10 61.08 61.08 61.07 61.07 736.6K
17:11 61.07 61.07 61.06 61.06 378.4K
17:12 61.06 61.08 61.06 61.08 1,251.7K
17:13 61.09 61.09 61.09 61.09 557.0K
17:14 61.08 61.10 61.08 61.09 489.5K
17:15 61.09 61.13 61.09 61.13 868.3K
17:16 61.12 61.12 61.11 61.11 784.7K
17:17 61.11 61.11 61.11 61.11 482.7K
17:18 61.11 61.13 61.11 61.12 564.4K
17:19 61.11 61.11 61.10 61.11 429.0K
17:20 61.11 61.14 61.10 61.14 377.9K
17:21 61.13 61.14 61.12 61.12 266.4K
17:22 61.12 61.12 61.11 61.11 887.0K
17:23 61.11 61.11 61.09 61.09 1,333.9K
17:24 61.09 61.10 61.09 61.10 442.6K
17:25 61.09 61.11 61.09 61.11 498.6K
17:26 61.11 61.11 61.10 61.11 646.4K
17:27 61.11 61.12 61.11 61.12 139.1K
17:28 61.13 61.14 61.13 61.13 2,868.8K
17:29 61.13 61.13 61.13 61.13 190.9K
17:30 61.13 61.14 61.13 61.13 169.1K
17:31 61.13 61.14 61.11 61.14 458.7K
17:32 61.06 61.06 61.06 61.06 69.8K
17:33 61.05 61.07 61.05 61.07 311.8K
17:34 61.12 61.12 61.12 61.12 995.0K
17:35 61.12 61.75 61.12 61.75 1,209.6K
17:36 61.74 61.74 61.72 61.74 213.4K
17:37 61.76 61.77 61.75 61.77 2,170.3K
17:38 61.75 61.75 61.74 61.74 827.3K
17:39 61.74 61.76 61.74 61.76 822.8K
17:40 61.77 61.77 61.74 61.76 1,758.8K
17:41 61.76 61.79 61.76 61.78 242.6K
17:42 61.77 61.78 61.77 61.78 159.6K
17:43 61.78 61.79 61.77 61.77 283.6K
17:44 61.78 61.78 61.78 61.78 79.4K
17:45 61.78 61.79 61.78 61.79 909.0K
17:46 61.77 61.79 61.77 61.79 2,123.6K
17:47 61.78 61.79 61.77 61.77 2,018.6K
17:48 61.78 61.79 61.78 61.78 22.8K
17:49 61.78 61.78 61.77 61.78 407.2K
17:50 61.77 61.77 61.75 61.75 1,651.0K
17:51 61.75 61.75 61.74 61.74 1,364.1K
17:52 61.74 61.74 61.74 61.74 2,441.2K
17:53 61.74 61.76 61.74 61.76 181.6K
17:54 61.74 61.77 61.74 61.76 448.4K
17:55 61.77 61.77 61.76 61.76 367.0K
17:56 61.77 61.77 61.75 61.77 741.5K
17:57 61.77 61.77 61.77 61.77 491.4K
17:58 61.77 61.77 61.77 61.77 213.1K
17:59 61.77 61.78 61.77 61.78 1,226.2K
18:00 61.78 61.80 61.78 61.80 569.4K
18:01 61.80 61.80 61.79 61.79 1,997.4K
18:02 61.82 61.82 61.82 61.82 6,323.6K
18:03 61.82 61.82 61.79 61.80 282.8K
18:04 61.79 61.81 61.79 61.81 2,991.5K
18:05 61.82 61.83 61.81 61.81 973.3K
18:06 61.74 61.76 61.74 61.75 1,304.3K
18:07 61.75 61.79 61.75 61.79 4,392.6K
18:08 61.80 61.82 61.80 61.82 5,545.7K
18:09 61.84 61.88 61.84 61.87 7,437.7K
18:10 61.83 61.83 61.81 61.81 2,851.3K
18:11 61.77 61.77 61.64 61.64 11,750.7K
18:12 61.64 61.64 61.58 61.58 10,131.4K
18:13 61.59 61.60 61.59 61.59 2,100.4K
18:14 61.57 61.59 61.57 61.59 2,002.7K
18:15 61.61 61.61 61.55 61.55 8,771.1K
18:16 61.55 61.55 61.48 61.48 17,919.4K
18:17 61.47 61.48 61.43 61.45 13,850.2K
18:18 61.47 61.48 61.47 61.47 11,445.9K
18:19 61.48 61.54 61.48 61.54 4,692.3K
18:20 61.53 61.53 61.48 61.48 2,414.7K
18:21 61.48 61.48 61.45 61.45 3,904.5K
18:22 61.42 61.45 61.42 61.45 10,585.4K
18:23 61.47 61.47 61.44 61.44 10,535.8K
18:24 61.44 61.46 61.43 61.46 4,251.9K
18:25 61.46 61.49 61.46 61.49 7,893.7K
18:26 61.48 61.51 61.47 61.47 3,657.3K
18:27 61.46 61.46 61.44 61.44 1,659.0K
18:28 61.44 61.44 61.43 61.43 622.0K
18:29 61.41 61.42 61.41 61.42 900.6K
18:30 61.42 61.45 61.42 61.45 1,441.1K
18:31 61.45 61.45 61.42 61.43 3,298.6K
18:32 61.44 61.44 61.42 61.42 491.6K
18:33 61.44 61.44 61.39 61.39 2,111.9K
18:34 61.42 61.42 61.39 61.40 1,380.9K
18:35 61.39 61.41 61.39 61.41 3,177.0K
18:36 61.41 61.41 61.38 61.38 1,335.6K
18:37 61.39 61.41 61.39 61.39 1,916.0K
18:38 61.38 61.39 61.38 61.39 1,414.5K
18:39 61.39 61.41 61.39 61.40 11,061.2K
18:40 61.42 61.42 61.42 61.42 58.6K
18:51 61.44 61.44 61.44 61.44 3,955.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음