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 61.44 61.74 61.44 61.74 163.7K
09:51 61.74 61.75 61.73 61.74 503.8K
09:52 61.73 61.75 61.72 61.72 782.8K
09:53 61.73 61.74 61.73 61.73 1,514.5K
09:54 61.74 61.74 61.71 61.71 905.6K
09:55 61.72 61.72 61.71 61.71 438.1K
09:56 61.71 61.72 61.70 61.71 388.4K
09:57 61.70 61.74 61.70 61.73 428.2K
09:58 61.73 61.75 61.73 61.74 664.1K
09:59 61.74 61.74 61.74 61.74 118.0K
10:00 61.73 61.73 61.69 61.70 917.0K
10:01 61.70 61.70 61.69 61.69 895.9K
10:02 61.69 61.74 61.69 61.70 5,198.8K
10:03 61.70 61.73 61.69 61.72 729.0K
10:04 61.72 61.73 61.72 61.73 5,700.3K
10:05 61.73 61.73 61.69 61.69 6,662.8K
10:06 61.70 61.79 61.68 61.79 1,697.5K
10:07 61.79 61.79 61.77 61.78 1,810.9K
10:08 61.79 61.79 61.75 61.75 2,332.9K
10:09 61.74 61.75 61.73 61.73 1,824.1K
10:10 61.73 61.73 61.71 61.72 6,948.4K
10:11 61.71 61.71 61.70 61.70 2,166.4K
10:12 61.72 61.73 61.70 61.73 2,512.2K
10:13 61.73 61.74 61.72 61.74 1,868.3K
10:14 61.73 61.81 61.73 61.80 11,326.9K
10:15 61.82 61.82 61.80 61.80 1,550.9K
10:16 61.80 61.83 61.80 61.82 3,235.8K
10:17 61.80 61.80 61.79 61.79 2,711.1K
10:18 61.77 61.79 61.76 61.77 3,124.1K
10:19 61.76 61.76 61.73 61.76 1,970.0K
10:20 61.77 61.77 61.72 61.74 4,678.5K
10:21 61.73 61.73 61.71 61.72 1,979.5K
10:22 61.72 61.74 61.72 61.73 3,600.7K
10:23 61.72 61.72 61.70 61.70 2,833.8K
10:24 61.68 61.70 61.68 61.69 4,371.0K
10:25 61.69 61.69 61.59 61.59 1,362.0K
10:26 61.60 61.61 61.60 61.61 1,489.7K
10:27 61.61 61.61 61.60 61.60 4,317.7K
10:28 61.61 61.62 61.60 61.62 1,313.6K
10:29 61.62 61.64 61.62 61.64 832.0K
10:30 61.65 61.65 61.64 61.64 735.1K
10:31 61.65 61.65 61.64 61.65 632.9K
10:32 61.66 61.66 61.64 61.65 1,173.2K
10:33 61.65 61.67 61.65 61.66 816.9K
10:34 61.67 61.67 61.66 61.67 1,580.1K
10:35 61.67 61.67 61.67 61.67 1,638.2K
10:36 61.68 61.69 61.67 61.67 3,662.3K
10:37 61.63 61.65 61.62 61.65 1,207.9K
10:38 61.65 61.65 61.63 61.63 698.1K
10:39 61.63 61.63 61.58 61.61 1,672.2K
10:40 61.61 61.61 61.59 61.59 356.4K
10:41 61.60 61.60 61.58 61.58 3,684.5K
10:42 61.59 61.60 61.59 61.60 1,565.9K
10:43 61.61 61.61 61.58 61.58 1,740.6K
10:44 61.59 61.60 61.59 61.59 218.2K
10:45 61.63 61.63 61.63 61.63 191.1K
10:46 61.62 61.64 61.62 61.63 660.2K
10:47 61.64 61.65 61.63 61.65 1,216.7K
10:48 61.66 61.70 61.66 61.70 1,432.4K
10:49 61.71 61.72 61.71 61.72 1,952.9K
10:50 61.72 61.72 61.70 61.70 317.6K
10:51 61.70 61.71 61.70 61.71 4,028.2K
10:52 61.71 61.71 61.69 61.69 424.6K
10:53 61.69 61.69 61.63 61.63 2,861.7K
10:54 61.64 61.64 61.61 61.61 2,841.8K
10:55 61.61 61.62 61.61 61.62 286.3K
10:56 61.63 61.65 61.63 61.65 691.7K
10:57 61.65 61.65 61.63 61.63 3,472.6K
10:58 61.64 61.65 61.64 61.64 1,003.3K
10:59 61.64 61.68 61.64 61.67 7,892.4K
11:00 61.68 61.68 61.64 61.65 2,495.4K
11:01 61.65 61.65 61.63 61.63 1,030.4K
11:02 61.62 61.63 61.60 61.62 2,177.0K
11:03 61.61 61.67 61.61 61.67 3,849.3K
11:04 61.66 61.67 61.65 61.65 493.7K
11:05 61.66 61.66 61.62 61.62 490.5K
11:06 61.63 61.64 61.63 61.64 420.2K
11:07 61.64 61.66 61.64 61.65 1,411.1K
11:08 61.65 61.65 61.64 61.64 1,705.5K
11:09 61.64 61.68 61.64 61.68 2,513.2K
11:10 61.68 61.73 61.68 61.73 616.9K
11:11 61.75 61.76 61.75 61.76 3,696.9K
11:12 61.73 61.74 61.73 61.74 1,178.6K
11:13 61.70 61.70 61.68 61.70 369.9K
11:14 61.69 61.70 61.68 61.68 1,040.8K
11:15 61.70 61.70 61.69 61.70 1,569.2K
11:16 61.70 61.70 61.69 61.70 382.7K
11:17 61.69 61.69 61.68 61.69 2,332.4K
11:18 61.70 61.72 61.67 61.72 1,078.1K
11:19 61.72 61.72 61.71 61.71 952.4K
11:20 61.73 61.73 61.71 61.72 300.1K
11:21 61.75 61.75 61.74 61.74 2,477.9K
11:22 61.74 61.75 61.74 61.75 287.8K
11:23 61.75 61.75 61.74 61.74 383.0K
11:24 61.75 61.75 61.74 61.74 449.0K
11:25 61.74 61.74 61.71 61.71 1,453.4K
11:26 61.71 61.71 61.71 61.71 516.0K
11:27 61.70 61.70 61.70 61.70 282.2K
11:28 61.69 61.69 61.68 61.68 636.7K
11:29 61.68 61.70 61.68 61.68 487.7K
11:30 61.68 61.69 61.68 61.68 1,111.1K
11:31 61.68 61.70 61.67 61.70 307.4K
11:32 61.70 61.70 61.68 61.68 120.9K
11:33 61.69 61.69 61.67 61.67 445.7K
11:34 61.67 61.68 61.66 61.66 1,591.8K
11:35 61.66 61.66 61.65 61.66 202.2K
11:36 61.63 61.64 61.63 61.64 300.8K
11:37 61.64 61.65 61.64 61.65 2,152.0K
11:38 61.65 61.65 61.63 61.63 394.3K
11:39 61.63 61.64 61.63 61.63 1,527.2K
11:40 61.61 61.63 61.61 61.62 1,861.2K
11:41 61.61 61.62 61.61 61.62 7,798.5K
11:42 61.63 61.63 61.61 61.61 1,249.9K
11:43 61.61 61.62 61.61 61.61 2,417.4K
11:44 61.60 61.61 61.59 61.59 235.5K
11:45 61.61 61.61 61.60 61.61 563.7K
11:46 61.64 61.65 61.64 61.65 1,795.2K
11:47 61.62 61.62 61.60 61.60 330.2K
11:48 61.60 61.61 61.60 61.61 720.9K
11:49 61.61 61.62 61.60 61.60 1,167.0K
11:50 61.62 61.62 61.61 61.62 5,383.5K
11:51 61.60 61.60 61.59 61.60 1,881.2K
11:52 61.61 61.61 61.60 61.61 639.0K
11:53 61.59 61.60 61.59 61.59 195.8K
11:54 61.60 61.61 61.59 61.59 2,554.5K
11:55 61.61 61.61 61.58 61.59 1,291.2K
11:56 61.59 61.61 61.59 61.60 356.8K
11:57 61.61 61.62 61.61 61.62 2,017.4K
11:58 61.63 61.63 61.62 61.63 1,286.4K
11:59 61.63 61.65 61.62 61.65 2,212.9K
12:00 61.65 61.66 61.65 61.65 360.6K
12:01 61.65 61.70 61.65 61.68 2,631.9K
12:02 61.68 61.70 61.68 61.69 1,466.1K
12:03 61.70 61.70 61.69 61.69 1,934.4K
12:04 61.69 61.69 61.69 61.69 949.4K
12:05 61.69 61.69 61.68 61.68 631.7K
12:06 61.68 61.69 61.68 61.69 1,675.4K
12:07 61.68 61.69 61.68 61.68 368.7K
12:08 61.69 61.69 61.67 61.67 3,442.0K
12:09 61.67 61.67 61.65 61.65 681.3K
12:10 61.69 61.70 61.68 61.68 1,840.3K
12:11 61.66 61.66 61.65 61.66 1,680.6K
12:12 61.66 61.66 61.65 61.65 1,258.5K
12:13 61.65 61.66 61.65 61.65 1,363.7K
12:14 61.66 61.66 61.66 61.66 1,571.6K
12:15 61.66 61.67 61.66 61.67 778.3K
12:16 61.67 61.69 61.66 61.66 2,323.3K
12:17 61.67 61.67 61.66 61.66 462.7K
12:18 61.66 61.66 61.65 61.65 1,649.2K
12:19 61.66 61.66 61.66 61.66 684.2K
12:20 61.68 61.70 61.68 61.70 190.1K
12:21 61.70 61.70 61.69 61.69 1,371.8K
12:22 61.69 61.70 61.69 61.70 267.5K
12:23 61.71 61.71 61.70 61.70 234.2K
12:24 61.71 61.71 61.70 61.70 689.6K
12:25 61.70 61.71 61.69 61.69 3,118.7K
12:26 61.69 61.70 61.69 61.70 352.0K
12:27 61.71 61.71 61.70 61.70 1,874.8K
12:28 61.70 61.70 61.69 61.69 1,727.7K
12:29 61.70 61.71 61.69 61.70 2,361.8K
12:30 61.71 61.71 61.70 61.71 315.9K
12:31 61.71 61.71 61.70 61.70 763.1K
12:32 61.70 61.70 61.69 61.69 130.3K
12:33 61.69 61.70 61.68 61.68 1,066.3K
12:34 61.68 61.69 61.68 61.69 929.5K
12:35 61.70 61.70 61.69 61.69 743.1K
12:36 61.70 61.70 61.69 61.69 394.3K
12:37 61.69 61.69 61.69 61.69 231.2K
12:38 61.69 61.69 61.68 61.69 667.0K
12:39 61.69 61.69 61.68 61.68 1,590.9K
12:40 61.68 61.68 61.68 61.68 1,716.4K
12:41 61.68 61.68 61.67 61.67 808.0K
12:42 61.67 61.68 61.67 61.67 887.8K
12:43 61.67 61.67 61.67 61.67 624.8K
12:44 61.67 61.68 61.67 61.68 749.3K
12:45 61.68 61.69 61.68 61.68 2,502.2K
12:46 61.68 61.68 61.67 61.67 1,936.8K
12:47 61.68 61.71 61.67 61.71 3,762.8K
12:48 61.71 61.71 61.69 61.70 607.4K
12:49 61.70 61.70 61.67 61.67 997.5K
12:50 61.66 61.67 61.66 61.66 2,490.6K
12:51 61.65 61.65 61.65 61.65 266.4K
12:52 61.66 61.66 61.65 61.66 2,310.4K
12:53 61.66 61.66 61.65 61.65 1,549.7K
12:54 61.66 61.67 61.66 61.67 2,234.2K
12:55 61.66 61.67 61.66 61.66 2,008.1K
12:56 61.66 61.66 61.66 61.66 518.9K
12:57 61.66 61.67 61.64 61.65 10,158.3K
12:58 61.66 61.66 61.65 61.65 377.2K
12:59 61.65 61.66 61.65 61.66 1,298.7K
13:00 61.65 61.65 61.65 61.65 2,042.1K
13:01 61.66 61.66 61.66 61.66 1,185.1K
13:02 61.68 61.68 61.66 61.66 1,194.1K
13:03 61.66 61.66 61.64 61.64 6,945.9K
13:04 61.64 61.64 61.62 61.64 2,752.8K
13:05 61.63 61.64 61.63 61.64 157.3K
13:06 61.63 61.64 61.62 61.62 475.2K
13:07 61.63 61.64 61.63 61.63 298.7K
13:08 61.63 61.65 61.63 61.64 2,710.0K
13:09 61.61 61.61 61.61 61.61 552.9K
13:10 61.61 61.61 61.60 61.61 551.9K
13:11 61.61 61.62 61.60 61.62 788.1K
13:12 61.61 61.62 61.61 61.61 5,048.9K
13:13 61.62 61.62 61.60 61.62 9,300.7K
13:14 61.62 61.62 61.60 61.61 971.8K
13:15 61.61 61.62 61.61 61.62 1,969.0K
13:16 61.62 61.64 61.62 61.64 1,374.9K
13:17 61.64 61.64 61.63 61.63 879.0K
13:18 61.63 61.63 61.61 61.63 532.8K
13:19 61.62 61.62 61.62 61.62 527.0K
13:20 61.61 61.62 61.61 61.61 1,251.0K
13:21 61.61 61.62 61.61 61.62 596.4K
13:22 61.62 61.62 61.60 61.60 1,429.4K
13:23 61.61 61.62 61.59 61.59 1,558.6K
13:24 61.60 61.60 61.60 61.60 640.4K
13:25 61.60 61.61 61.60 61.60 563.7K
13:26 61.60 61.61 61.60 61.61 1,298.3K
13:27 61.62 61.63 61.60 61.61 1,477.9K
13:28 61.61 61.61 61.60 61.60 327.9K
13:29 61.60 61.60 61.59 61.59 481.3K
13:30 61.60 61.62 61.60 61.61 3,747.6K
13:31 61.62 61.62 61.62 61.62 1,851.1K
13:32 61.62 61.62 61.61 61.61 482.3K
13:33 61.59 61.61 61.59 61.61 2,871.5K
13:34 61.60 61.62 61.60 61.61 1,604.8K
13:35 61.62 61.62 61.62 61.62 1,753.5K
13:36 61.61 61.61 61.61 61.61 1,350.3K
13:37 61.60 61.60 61.60 61.60 424.5K
13:38 61.61 61.62 61.61 61.62 551.6K
13:39 61.62 61.63 61.62 61.63 1,557.8K
13:40 61.62 61.66 61.62 61.66 3,776.3K
13:41 61.67 61.68 61.67 61.68 4,730.7K
13:42 61.69 61.74 61.69 61.74 1,896.0K
13:43 61.75 61.76 61.75 61.75 2,521.6K
13:44 61.75 61.78 61.73 61.73 3,019.2K
13:45 61.74 61.74 61.73 61.73 1,050.5K
13:46 61.75 61.75 61.73 61.73 197.6K
13:47 61.73 61.74 61.73 61.73 932.1K
13:48 61.72 61.72 61.71 61.71 318.2K
13:49 61.72 61.73 61.70 61.71 2,506.5K
13:50 61.73 61.75 61.73 61.75 5,811.0K
13:51 61.73 61.74 61.73 61.74 253.2K
13:52 61.73 61.75 61.73 61.75 197.2K
13:53 61.73 61.76 61.73 61.74 2,628.1K
13:54 61.74 61.74 61.74 61.74 207.9K
13:55 61.74 61.76 61.74 61.76 280.4K
13:56 61.75 61.75 61.75 61.75 228.1K
13:57 61.75 61.75 61.75 61.75 1,341.9K
13:58 61.76 61.76 61.74 61.74 409.6K
13:59 61.75 61.75 61.73 61.73 217.4K
14:00 61.74 61.74 61.73 61.74 223.4K
14:01 61.75 61.75 61.74 61.74 271.9K
14:02 61.74 61.74 61.73 61.73 268.7K
14:03 61.74 61.75 61.74 61.75 448.1K
14:04 61.74 61.75 61.74 61.75 499.8K
14:05 61.75 61.76 61.75 61.76 428.0K
14:06 61.75 61.75 61.75 61.75 407.1K
14:07 61.74 61.76 61.74 61.75 642.1K
14:08 61.74 61.77 61.74 61.77 1,178.2K
14:09 61.76 61.76 61.73 61.73 10,103.5K
14:10 61.77 61.78 61.77 61.78 15,065.5K
14:11 61.77 61.77 61.76 61.76 395.5K
14:12 61.77 61.78 61.74 61.74 3,740.8K
14:13 61.74 61.77 61.74 61.77 286.6K
14:14 61.77 61.77 61.74 61.74 200.8K
14:15 61.73 61.74 61.73 61.74 481.0K
14:16 61.75 61.75 61.75 61.75 671.3K
14:17 61.75 61.79 61.75 61.79 11,013.5K
14:18 61.79 61.81 61.79 61.81 1,316.1K
14:19 61.79 61.80 61.79 61.80 1,967.4K
14:20 61.79 61.81 61.79 61.81 3,174.1K
14:21 61.79 61.80 61.79 61.79 727.0K
14:22 61.79 61.80 61.79 61.80 2,372.7K
14:23 61.81 61.81 61.80 61.80 3,668.7K
14:24 61.81 61.81 61.80 61.80 1,510.7K
14:25 61.80 61.82 61.80 61.81 12,271.4K
14:26 61.81 61.82 61.81 61.82 1,168.1K
14:27 61.82 61.82 61.81 61.81 487.4K
14:28 61.81 61.81 61.80 61.80 666.5K
14:29 61.81 61.81 61.80 61.81 5,497.0K
14:30 61.80 61.82 61.80 61.82 1,261.7K
14:31 61.82 61.82 61.82 61.82 2,434.6K
14:32 61.82 61.82 61.81 61.82 4,036.4K
14:33 61.81 61.82 61.81 61.82 1,651.4K
14:34 61.82 61.82 61.82 61.82 2,128.9K
14:35 61.82 61.88 61.82 61.88 6,115.9K
14:36 61.89 61.91 61.89 61.91 4,800.9K
14:37 61.92 61.92 61.91 61.91 947.4K
14:38 61.90 61.91 61.90 61.91 685.3K
14:39 61.91 61.91 61.90 61.91 1,518.1K
14:40 61.91 61.91 61.89 61.90 2,417.7K
14:41 61.91 61.91 61.89 61.89 2,055.0K
14:42 61.89 61.91 61.89 61.91 2,623.8K
14:43 61.93 61.93 61.93 61.93 5,630.4K
14:44 61.93 61.97 61.93 61.97 8,337.9K
14:45 61.97 61.99 61.96 61.99 3,764.1K
14:46 62.00 62.01 61.98 61.98 12,521.2K
14:47 61.97 61.99 61.97 61.98 2,833.2K
14:48 61.99 62.00 61.99 61.99 1,145.3K
14:49 61.99 62.00 61.99 62.00 3,286.5K
14:50 61.99 62.03 61.99 62.01 4,219.9K
14:51 61.99 62.01 61.98 62.01 4,323.6K
14:52 62.02 62.02 62.01 62.02 5,910.0K
14:53 62.02 62.05 62.02 62.05 7,626.3K
14:54 62.06 62.06 62.05 62.05 742.6K
14:55 62.03 62.06 62.03 62.06 2,598.0K
14:56 62.04 62.08 62.04 62.08 3,674.5K
14:57 62.06 62.07 62.05 62.05 4,971.3K
14:58 62.05 62.05 62.04 62.05 2,236.8K
14:59 62.06 62.06 62.05 62.05 2,364.1K
15:00 62.06 62.07 62.04 62.04 2,858.9K
15:01 62.05 62.05 62.04 62.04 2,427.1K
15:02 62.04 62.06 62.04 62.04 7,277.7K
15:03 62.05 62.07 62.05 62.07 2,967.4K
15:04 62.06 62.07 62.06 62.06 1,564.2K
15:05 62.07 62.07 62.06 62.07 1,754.8K
15:06 62.08 62.08 62.08 62.08 3,006.6K
15:07 62.07 62.07 62.07 62.07 1,479.7K
15:08 62.06 62.06 62.03 62.03 1,041.3K
15:09 62.03 62.04 62.03 62.03 1,807.8K
15:10 62.01 62.03 62.01 62.03 12,071.4K
15:11 61.98 62.01 61.98 61.99 925.1K
15:12 61.99 62.00 61.97 61.97 2,257.2K
15:13 61.99 61.99 61.97 61.97 3,133.9K
15:14 61.98 61.99 61.98 61.99 473.1K
15:15 61.98 62.00 61.98 62.00 812.7K
15:16 61.98 62.02 61.98 62.02 1,649.3K
15:17 62.00 62.01 62.00 62.01 418.2K
15:18 62.00 62.01 62.00 62.01 1,311.5K
15:19 62.00 62.00 61.99 62.00 686.1K
15:20 61.99 62.02 61.99 62.02 995.3K
15:21 62.02 62.02 61.92 61.92 2,183.6K
15:22 61.94 61.94 61.91 61.91 338.7K
15:23 61.93 61.94 61.92 61.94 1,340.6K
15:24 61.94 61.94 61.91 61.91 374.5K
15:25 61.91 61.93 61.91 61.93 447.3K
15:26 61.94 61.94 61.94 61.94 1,204.1K
15:27 61.96 61.96 61.95 61.95 3,252.6K
15:28 61.96 61.96 61.95 61.96 7,520.7K
15:29 61.95 61.96 61.95 61.95 561.5K
15:30 61.98 61.98 61.97 61.98 7,149.3K
15:31 61.98 61.98 61.96 61.96 3,792.5K
15:32 61.99 61.99 61.98 61.98 1,219.7K
15:33 61.97 61.98 61.97 61.98 1,998.7K
15:34 61.95 61.95 61.94 61.95 10,930.9K
15:35 61.97 61.97 61.95 61.97 1,942.0K
15:36 61.99 61.99 61.97 61.97 2,253.0K
15:37 61.97 61.97 61.95 61.95 1,537.3K
15:38 61.94 61.95 61.94 61.95 251.9K
15:39 61.96 61.97 61.94 61.94 2,269.5K
15:40 61.94 61.95 61.93 61.93 2,599.9K
15:41 61.95 61.95 61.95 61.95 769.4K
15:42 61.98 61.98 61.97 61.97 1,243.1K
15:43 61.96 61.98 61.96 61.96 1,865.1K
15:44 61.97 61.97 61.96 61.97 2,855.5K
15:45 61.97 61.98 61.96 61.96 2,459.4K
15:46 61.96 61.97 61.96 61.96 1,780.4K
15:47 61.96 61.96 61.92 61.92 2,849.4K
15:48 61.92 61.93 61.92 61.93 905.3K
15:49 61.96 61.96 61.95 61.96 1,432.8K
15:50 61.95 61.95 61.94 61.94 884.3K
15:51 61.92 61.92 61.90 61.92 450.6K
15:52 61.92 61.93 61.91 61.93 161.0K
15:53 61.93 61.93 61.92 61.92 375.1K
15:54 61.93 61.95 61.93 61.93 1,024.1K
15:55 61.93 61.94 61.92 61.93 202.8K
15:56 61.94 61.94 61.91 61.91 529.4K
15:57 61.92 61.92 61.85 61.85 1,487.7K
15:58 61.85 61.86 61.83 61.83 1,682.2K
15:59 61.83 61.85 61.83 61.85 481.0K
16:00 61.85 61.85 61.84 61.84 1,184.5K
16:01 61.84 61.84 61.83 61.83 1,826.2K
16:02 61.84 61.85 61.84 61.85 1,932.0K
16:03 61.85 61.85 61.83 61.84 947.2K
16:04 61.84 61.84 61.84 61.84 1,074.3K
16:05 61.84 61.84 61.84 61.84 153.1K
16:06 61.83 61.85 61.83 61.85 235.3K
16:07 61.83 61.85 61.83 61.85 361.4K
16:08 61.84 61.86 61.83 61.86 1,130.4K
16:09 61.85 61.85 61.85 61.85 2,988.7K
16:10 61.84 61.85 61.84 61.84 334.7K
16:11 61.85 61.85 61.84 61.85 209.3K
16:12 61.85 61.86 61.85 61.86 1,056.3K
16:13 61.86 61.87 61.86 61.87 254.3K
16:14 61.86 61.86 61.85 61.85 960.2K
16:15 61.85 61.86 61.85 61.86 577.4K
16:16 61.85 61.85 61.84 61.85 1,379.3K
16:17 61.84 61.85 61.84 61.85 1,730.7K
16:18 61.84 61.90 61.84 61.90 660.5K
16:19 61.90 61.90 61.90 61.90 797.9K
16:20 61.91 62.00 61.91 61.98 5,092.5K
16:21 61.99 61.99 61.96 61.97 1,128.9K
16:22 61.99 61.99 61.97 61.98 367.6K
16:23 61.96 61.96 61.96 61.96 787.2K
16:24 61.96 61.97 61.96 61.97 558.8K
16:25 61.96 61.97 61.96 61.97 1,648.7K
16:26 61.98 61.98 61.91 61.93 8,161.0K
16:27 61.92 61.96 61.92 61.94 1,285.3K
16:28 61.96 61.96 61.93 61.94 768.7K
16:29 61.94 61.95 61.94 61.95 1,920.4K
16:30 61.94 61.94 61.92 61.92 1,225.5K
16:31 61.93 61.93 61.91 61.91 460.8K
16:32 61.92 61.92 61.90 61.90 529.4K
16:33 61.90 61.92 61.85 61.85 222.8K
16:34 61.85 61.85 61.85 61.85 1,068.9K
16:35 61.85 61.86 61.85 61.85 273.5K
16:36 61.84 61.86 61.84 61.86 701.5K
16:37 61.86 61.86 61.84 61.85 510.1K
16:38 61.85 61.85 61.85 61.85 392.8K
16:39 61.87 61.87 61.86 61.86 1,495.1K
16:40 61.85 61.85 61.84 61.84 2,614.5K
16:41 61.90 61.90 61.88 61.89 677.8K
16:42 61.89 61.90 61.89 61.90 359.2K
16:43 61.90 61.90 61.90 61.90 240.9K
16:44 61.91 61.91 61.91 61.91 737.9K
16:45 61.92 61.92 61.90 61.90 1,907.0K
16:46 61.92 61.94 61.92 61.94 1,252.4K
16:47 61.93 61.95 61.93 61.94 490.3K
16:48 61.94 61.94 61.92 61.92 282.8K
16:49 61.93 61.94 61.92 61.94 400.6K
16:50 61.92 61.93 61.91 61.93 158.2K
16:51 61.93 61.93 61.92 61.92 614.2K
16:52 61.91 61.93 61.91 61.93 1,554.1K
16:53 61.93 61.93 61.92 61.92 355.1K
16:54 61.92 61.94 61.92 61.94 583.9K
16:55 61.93 61.93 61.93 61.93 336.4K
16:56 61.93 61.94 61.92 61.92 303.6K
16:57 61.93 61.93 61.92 61.92 193.4K
16:58 61.92 61.92 61.92 61.92 679.6K
16:59 61.92 61.92 61.92 61.92 286.3K
17:00 61.92 61.92 61.92 61.92 242.9K
17:01 61.92 61.92 61.91 61.91 177.7K
17:02 61.91 61.91 61.90 61.90 1,667.6K
17:03 61.93 61.93 61.90 61.91 9,876.5K
17:04 61.88 61.89 61.86 61.87 7,344.0K
17:05 61.89 61.89 61.87 61.87 565.0K
17:06 61.88 61.88 61.87 61.88 500.9K
17:07 61.89 61.89 61.57 61.59 2,652.7K
17:08 61.59 61.62 61.56 61.56 15,606.2K
17:09 61.66 61.79 61.66 61.71 32,121.7K
17:10 61.72 61.74 61.69 61.69 15,976.5K
17:11 61.72 61.72 61.71 61.71 2,443.6K
17:12 61.64 61.64 61.62 61.62 1,485.4K
17:13 61.61 61.61 61.59 61.60 247.3K
17:14 61.61 61.61 61.58 61.60 1,086.7K
17:15 61.54 61.57 61.51 61.51 15,924.8K
17:16 61.51 61.52 61.48 61.48 9,176.3K
17:17 61.47 61.50 61.45 61.47 7,219.9K
17:18 61.47 61.52 61.47 61.52 1,139.1K
17:19 61.53 61.57 61.53 61.57 514.8K
17:20 61.62 61.63 61.62 61.62 4,791.5K
17:21 61.61 61.68 61.58 61.68 3,515.0K
17:22 61.67 61.67 61.64 61.66 2,967.5K
17:23 61.64 61.64 61.62 61.63 505.2K
17:24 61.65 61.65 61.63 61.63 741.8K
17:25 61.62 61.64 61.58 61.58 1,905.5K
17:26 61.62 61.62 61.60 61.60 1,106.9K
17:27 61.62 61.62 61.60 61.61 501.0K
17:28 61.62 61.62 61.59 61.59 429.4K
17:29 61.59 61.59 61.59 61.59 396.1K
17:30 61.60 61.61 61.60 61.61 694.9K
17:31 61.61 61.61 61.60 61.61 360.0K
17:32 61.59 61.59 61.58 61.59 3,219.2K
17:33 61.59 61.66 61.59 61.64 4,008.6K
17:34 61.61 61.62 61.58 61.60 3,671.5K
17:35 61.58 61.58 61.55 61.56 6,211.3K
17:36 61.57 61.58 61.57 61.58 4,004.1K
17:37 61.56 61.59 61.56 61.58 793.8K
17:38 61.60 61.64 61.60 61.64 3,918.9K
17:39 61.65 61.67 61.63 61.67 6,805.7K
17:40 61.62 61.62 61.59 61.59 5,948.5K
17:41 61.61 61.61 61.59 61.61 817.6K
17:42 61.62 61.62 61.59 61.60 2,603.4K
17:43 61.66 61.66 61.63 61.63 4,330.9K
17:44 61.63 61.64 61.63 61.63 1,861.3K
17:45 61.64 61.67 61.63 61.63 2,601.8K
17:46 61.60 61.61 61.60 61.61 2,305.4K
17:47 61.59 61.65 61.59 61.65 763.0K
17:48 61.64 61.66 61.62 61.62 1,056.4K
17:49 61.60 61.62 61.55 61.55 4,694.6K
17:50 61.55 61.58 61.54 61.58 2,391.4K
17:51 61.57 61.60 61.57 61.60 402.2K
17:52 61.60 61.61 61.59 61.61 3,430.2K
17:53 61.59 61.62 61.59 61.61 13,281.1K
17:54 61.61 61.61 61.55 61.55 8,510.3K
17:55 61.56 61.59 61.55 61.59 3,271.8K
17:56 61.61 61.61 61.59 61.60 4,545.3K
17:57 61.58 61.60 61.58 61.59 1,336.2K
17:58 61.60 61.61 61.58 61.59 977.4K
17:59 61.59 61.65 61.58 61.65 6,718.8K
18:00 61.65 61.75 61.65 61.75 5,245.4K
18:01 61.73 61.73 61.71 61.71 2,670.2K
18:02 61.71 61.72 61.71 61.72 1,923.6K
18:03 61.71 61.71 61.68 61.68 2,391.5K
18:04 61.68 61.69 61.66 61.66 1,531.1K
18:05 61.66 61.67 61.65 61.67 2,481.9K
18:06 61.67 61.67 61.65 61.65 376.1K
18:07 61.65 61.69 61.65 61.68 563.6K
18:08 61.65 61.66 61.63 61.66 1,001.9K
18:09 61.65 61.69 61.65 61.69 1,113.7K
18:10 61.67 61.67 61.67 61.67 630.6K
18:11 61.67 61.69 61.67 61.69 981.4K
18:12 61.69 61.73 61.69 61.73 4,145.5K
18:13 61.78 61.80 61.77 61.77 36,160.7K
18:14 61.75 61.79 61.75 61.78 23,841.3K
18:15 61.79 61.79 61.78 61.79 2,136.3K
18:16 61.76 61.76 61.74 61.76 8,516.8K
18:17 61.75 61.78 61.75 61.78 12,461.4K
18:18 61.78 61.81 61.78 61.81 2,939.2K
18:19 61.81 61.87 61.81 61.87 9,743.3K
18:20 61.86 61.90 61.85 61.88 26,282.8K
18:21 61.89 61.89 61.86 61.87 2,065.1K
18:22 61.81 61.82 61.81 61.81 1,349.9K
18:23 61.82 61.86 61.82 61.86 1,182.4K
18:24 61.87 61.87 61.85 61.85 1,032.1K
18:25 61.84 61.85 61.84 61.85 6,539.7K
18:26 61.86 61.86 61.85 61.86 2,707.2K
18:27 61.87 61.88 61.87 61.88 2,680.6K
18:28 61.89 61.89 61.88 61.88 1,942.8K
18:29 61.88 61.88 61.87 61.87 793.0K
18:30 61.88 61.89 61.88 61.89 1,354.1K
18:31 61.89 61.90 61.83 61.84 730.7K
18:32 61.90 61.90 61.84 61.84 4,240.7K
18:33 61.83 61.91 61.83 61.91 1,102.7K
18:34 61.91 61.91 61.90 61.90 624.4K
18:35 61.90 62.00 61.90 61.99 23,705.7K
18:36 62.01 62.01 62.00 62.00 2,443.0K
18:37 62.00 62.01 62.00 62.00 1,327.7K
18:38 61.95 61.95 61.95 61.95 2,170.2K
18:39 61.95 61.95 61.95 61.95 1,939.9K
18:40 61.95 61.95 61.95 61.95 1,421.7K
18:51 62.03 62.03 62.03 62.03 2,341.8K
23:49 62.03 62.03 62.03 62.03 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음