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 61.39 61.40 61.39 61.39 625.1K
09:51 61.39 61.39 61.39 61.39 2,632.9K
09:52 61.39 61.40 61.37 61.39 8,577.9K
09:53 61.39 61.41 61.39 61.41 1,647.7K
09:54 61.41 61.42 61.40 61.40 1,048.1K
09:55 61.38 61.41 61.38 61.41 939.0K
09:56 61.39 61.43 61.39 61.43 2,971.5K
09:57 61.44 61.44 61.41 61.41 3,198.3K
09:58 61.38 61.40 61.38 61.40 921.8K
09:59 61.41 61.41 61.40 61.41 6,708.4K
10:00 61.42 61.42 61.41 61.41 3,906.5K
10:01 61.32 61.32 61.32 61.32 2,484.6K
10:02 61.32 61.32 61.20 61.20 2,705.5K
10:03 61.19 61.20 61.18 61.18 2,320.3K
10:04 61.20 61.23 61.20 61.23 1,083.7K
10:05 61.23 61.23 61.21 61.22 419.4K
10:06 61.21 61.22 61.20 61.20 4,113.6K
10:07 61.19 61.19 61.16 61.16 5,331.0K
10:08 61.16 61.17 61.15 61.17 14,234.8K
10:09 61.14 61.14 61.12 61.12 9,088.2K
10:10 61.12 61.12 61.11 61.12 3,846.4K
10:11 61.12 61.12 61.11 61.11 5,032.8K
10:12 61.11 61.11 61.06 61.10 26,626.3K
10:13 61.08 61.08 61.06 61.08 21,584.3K
10:14 61.08 61.15 61.08 61.15 7,667.7K
10:15 61.15 61.18 61.15 61.15 13,352.2K
10:16 61.14 61.14 61.10 61.12 8,893.2K
10:17 61.11 61.13 61.11 61.13 8,440.5K
10:18 61.11 61.13 61.11 61.13 3,492.1K
10:19 61.15 61.17 61.14 61.17 11,130.4K
10:20 61.18 61.24 61.18 61.24 35,368.8K
10:21 61.26 61.27 61.26 61.26 19,577.3K
10:22 61.26 61.27 61.26 61.26 4,324.4K
10:23 61.26 61.33 61.25 61.32 35,272.1K
10:24 61.31 61.31 61.30 61.30 26,313.9K
10:25 61.30 61.30 61.29 61.30 13,990.4K
10:26 61.29 61.29 61.27 61.28 15,451.1K
10:27 61.28 61.28 61.21 61.21 8,016.1K
10:28 61.22 61.25 61.22 61.25 8,554.0K
10:29 61.27 61.31 61.27 61.28 10,251.4K
10:30 61.27 61.28 61.26 61.27 3,814.3K
10:31 61.26 61.29 61.25 61.29 10,363.9K
10:32 61.29 61.30 61.28 61.30 4,534.4K
10:33 61.29 61.30 61.28 61.28 5,208.2K
10:34 61.28 61.29 61.28 61.28 4,048.1K
10:35 61.30 61.31 61.30 61.31 4,670.6K
10:36 61.31 61.33 61.31 61.32 10,311.7K
10:37 61.32 61.32 61.31 61.31 1,935.1K
10:38 61.30 61.31 61.30 61.31 9,945.3K
10:39 61.32 61.36 61.32 61.36 4,842.8K
10:40 61.37 61.37 61.35 61.35 1,668.2K
10:41 61.37 61.38 61.37 61.37 7,731.6K
10:42 61.37 61.38 61.37 61.37 1,844.7K
10:43 61.37 61.37 61.34 61.34 3,637.9K
10:44 61.34 61.37 61.34 61.36 3,124.7K
10:45 61.36 61.36 61.32 61.32 3,945.3K
10:46 61.32 61.34 61.32 61.32 654.2K
10:47 61.33 61.33 61.33 61.33 1,461.8K
10:48 61.33 61.34 61.33 61.34 821.2K
10:49 61.33 61.35 61.33 61.35 650.7K
10:50 61.32 61.32 61.25 61.25 911.7K
10:51 61.28 61.30 61.28 61.30 1,397.8K
10:52 61.31 61.33 61.31 61.33 4,010.1K
10:53 61.33 61.33 61.28 61.28 7,774.0K
10:54 61.30 61.34 61.30 61.34 5,420.8K
10:55 61.33 61.34 61.33 61.34 274.5K
10:56 61.34 61.36 61.34 61.36 4,238.3K
10:57 61.36 61.36 61.36 61.36 2,938.3K
10:58 61.35 61.36 61.34 61.34 2,044.2K
10:59 61.32 61.34 61.32 61.34 2,680.9K
11:00 61.34 61.34 61.34 61.34 2,783.3K
11:01 61.34 61.35 61.31 61.34 7,146.9K
11:02 61.35 61.35 61.30 61.30 8,687.3K
11:03 61.31 61.33 61.31 61.33 544.5K
11:04 61.34 61.34 61.31 61.31 213.4K
11:05 61.31 61.31 61.31 61.31 1,117.5K
11:06 61.31 61.31 61.29 61.31 3,461.5K
11:07 61.30 61.31 61.29 61.31 2,722.0K
11:08 61.31 61.33 61.31 61.33 1,380.9K
11:09 61.35 61.35 61.32 61.32 3,969.7K
11:10 61.32 61.33 61.32 61.32 278.8K
11:11 61.30 61.32 61.30 61.32 7,454.7K
11:12 61.30 61.34 61.30 61.34 2,374.0K
11:13 61.35 61.37 61.35 61.37 16,514.3K
11:14 61.37 61.42 61.37 61.41 7,662.7K
11:15 61.41 61.43 61.41 61.41 4,851.0K
11:16 61.40 61.40 61.38 61.38 4,884.9K
11:17 61.36 61.37 61.36 61.37 194.7K
11:18 61.38 61.39 61.37 61.37 1,597.7K
11:19 61.37 61.37 61.37 61.37 2,457.8K
11:20 61.37 61.38 61.37 61.37 749.4K
11:21 61.37 61.38 61.37 61.37 990.2K
11:22 61.38 61.38 61.37 61.37 955.7K
11:23 61.37 61.39 61.37 61.39 1,765.9K
11:24 61.39 61.41 61.39 61.41 2,090.9K
11:25 61.41 61.41 61.39 61.39 4,056.1K
11:26 61.38 61.43 61.36 61.41 1,882.6K
11:27 61.40 61.43 61.40 61.42 1,968.0K
11:28 61.42 61.42 61.39 61.39 1,916.6K
11:29 61.41 61.41 61.38 61.39 3,847.2K
11:30 61.40 61.40 61.39 61.40 1,490.3K
11:31 61.42 61.44 61.42 61.44 1,363.9K
11:32 61.42 61.43 61.42 61.43 2,312.9K
11:33 61.43 61.45 61.43 61.45 1,284.8K
11:34 61.44 61.44 61.42 61.42 2,471.8K
11:35 61.45 61.46 61.45 61.46 2,250.1K
11:36 61.48 61.48 61.46 61.46 1,373.2K
11:37 61.46 61.46 61.45 61.45 1,146.6K
11:38 61.45 61.45 61.44 61.44 1,788.0K
11:39 61.44 61.44 61.44 61.44 597.7K
11:40 61.43 61.46 61.43 61.46 2,580.3K
11:41 61.47 61.47 61.43 61.45 2,548.6K
11:42 61.41 61.43 61.41 61.43 893.9K
11:43 61.43 61.43 61.40 61.40 1,408.8K
11:44 61.40 61.41 61.40 61.41 1,191.0K
11:45 61.41 61.41 61.38 61.39 2,612.8K
11:46 61.40 61.43 61.40 61.40 2,660.0K
11:47 61.40 61.42 61.40 61.41 754.5K
11:48 61.41 61.43 61.41 61.43 708.5K
11:49 61.41 61.42 61.40 61.42 851.3K
11:50 61.41 61.41 61.39 61.39 764.2K
11:51 61.39 61.43 61.39 61.43 4,871.2K
11:52 61.44 61.44 61.42 61.42 1,114.5K
11:53 61.45 61.47 61.45 61.47 2,355.1K
11:54 61.47 61.47 61.46 61.46 645.0K
11:55 61.45 61.45 61.45 61.45 796.0K
11:56 61.45 61.46 61.45 61.45 832.5K
11:57 61.47 61.47 61.46 61.46 754.3K
11:58 61.46 61.47 61.46 61.47 2,064.1K
11:59 61.47 61.47 61.43 61.43 1,086.9K
12:00 61.44 61.44 61.40 61.43 3,732.8K
12:01 61.47 61.47 61.45 61.47 1,576.6K
12:02 61.48 61.50 61.48 61.50 2,341.8K
12:03 61.50 61.52 61.50 61.52 5,213.0K
12:04 61.52 61.54 61.52 61.54 5,157.6K
12:05 61.54 61.55 61.54 61.55 3,861.2K
12:06 61.54 61.54 61.53 61.53 5,312.6K
12:07 61.54 61.54 61.53 61.53 627.1K
12:08 61.53 61.53 61.51 61.53 2,505.0K
12:09 61.53 61.55 61.53 61.54 5,160.0K
12:10 61.53 61.53 61.50 61.51 8,250.6K
12:11 61.51 61.60 61.51 61.60 12,649.6K
12:12 61.60 61.62 61.60 61.62 8,712.9K
12:13 61.62 61.62 61.61 61.62 3,505.9K
12:14 61.60 61.60 61.58 61.58 6,488.4K
12:15 61.58 61.58 61.57 61.58 1,756.0K
12:16 61.57 61.59 61.57 61.59 1,512.3K
12:17 61.61 61.62 61.61 61.62 4,195.2K
12:18 61.63 61.64 61.62 61.64 3,034.1K
12:19 61.65 61.66 61.63 61.66 5,845.4K
12:20 61.65 61.65 61.65 61.65 890.9K
12:21 61.65 61.65 61.64 61.64 1,392.9K
12:22 61.65 61.65 61.63 61.65 881.6K
12:23 61.65 61.65 61.63 61.65 2,518.5K
12:24 61.65 61.65 61.63 61.63 1,137.9K
12:25 61.62 61.63 61.61 61.63 3,248.8K
12:26 61.62 61.66 61.62 61.62 2,892.9K
12:27 61.63 61.65 61.63 61.65 992.6K
12:28 61.64 61.66 61.64 61.66 796.3K
12:29 61.65 61.66 61.64 61.66 2,570.6K
12:30 61.66 61.66 61.65 61.66 2,042.0K
12:31 61.65 61.67 61.65 61.67 5,197.2K
12:32 61.65 61.66 61.64 61.66 2,275.5K
12:33 61.63 61.65 61.63 61.65 3,020.1K
12:34 61.67 61.67 61.64 61.64 363.9K
12:35 61.64 61.67 61.64 61.67 890.8K
12:36 61.66 61.66 61.64 61.64 2,361.3K
12:37 61.66 61.66 61.63 61.63 2,438.2K
12:38 61.64 61.64 61.63 61.64 1,121.7K
12:39 61.63 61.66 61.63 61.65 1,058.3K
12:40 61.65 61.65 61.65 61.65 538.4K
12:41 61.66 61.66 61.60 61.60 840.8K
12:42 61.60 61.60 61.60 61.60 398.3K
12:43 61.59 61.60 61.59 61.60 422.3K
12:44 61.60 61.60 61.59 61.60 321.4K
12:45 61.60 61.60 61.59 61.59 1,461.8K
12:46 61.59 61.59 61.54 61.55 12,784.2K
12:47 61.56 61.56 61.55 61.55 1,331.1K
12:48 61.55 61.57 61.54 61.55 3,600.5K
12:49 61.54 61.57 61.54 61.57 7,298.9K
12:50 61.58 61.58 61.57 61.57 1,238.2K
12:51 61.57 61.57 61.56 61.56 553.4K
12:52 61.55 61.57 61.55 61.56 255.4K
12:53 61.58 61.58 61.56 61.56 364.6K
12:54 61.56 61.58 61.56 61.58 499.0K
12:55 61.57 61.59 61.57 61.59 659.6K
12:56 61.58 61.60 61.58 61.58 2,459.5K
12:57 61.58 61.59 61.58 61.58 476.7K
12:58 61.58 61.61 61.58 61.61 1,205.4K
12:59 61.61 61.61 61.60 61.60 701.1K
13:00 61.59 61.59 61.58 61.58 551.7K
13:01 61.58 61.60 61.58 61.60 400.2K
13:02 61.60 61.61 61.60 61.60 2,488.6K
13:03 61.59 61.60 61.59 61.59 242.2K
13:04 61.59 61.60 61.58 61.60 943.5K
13:05 61.57 61.60 61.57 61.59 529.7K
13:06 61.61 61.61 61.59 61.59 13,148.1K
13:07 61.58 61.61 61.58 61.61 1,541.7K
13:08 61.65 61.67 61.65 61.67 13,090.9K
13:09 61.67 61.69 61.67 61.69 3,745.5K
13:10 61.68 61.76 61.68 61.76 2,396.4K
13:11 61.76 61.76 61.75 61.75 901.1K
13:12 61.75 61.75 61.75 61.75 1,140.2K
13:13 61.75 61.76 61.75 61.76 1,427.3K
13:14 61.76 61.80 61.76 61.80 6,906.3K
13:15 61.80 61.80 61.78 61.80 3,951.4K
13:16 61.79 61.79 61.77 61.77 3,499.5K
13:17 61.78 61.78 61.77 61.77 1,469.2K
13:18 61.76 61.77 61.76 61.77 1,920.0K
13:19 61.76 61.80 61.76 61.79 2,338.0K
13:20 61.77 61.77 61.75 61.75 4,938.2K
13:21 61.75 61.76 61.75 61.75 938.9K
13:22 61.74 61.75 61.74 61.74 2,725.5K
13:23 61.75 61.75 61.73 61.75 1,162.0K
13:24 61.74 61.75 61.73 61.73 2,295.2K
13:25 61.71 61.74 61.71 61.74 588.9K
13:26 61.74 61.74 61.73 61.73 885.3K
13:27 61.74 61.74 61.72 61.73 1,050.0K
13:28 61.73 61.78 61.73 61.78 804.6K
13:29 61.79 61.83 61.79 61.82 4,731.4K
13:30 61.81 61.82 61.81 61.82 541.1K
13:31 61.82 61.82 61.81 61.81 469.1K
13:32 61.82 61.82 61.75 61.75 425.5K
13:33 61.73 61.73 61.71 61.71 4,088.2K
13:34 61.72 61.74 61.72 61.74 1,821.0K
13:35 61.75 61.78 61.75 61.78 2,850.1K
13:36 61.78 61.78 61.76 61.78 2,024.4K
13:37 61.79 61.80 61.77 61.77 4,407.2K
13:38 61.77 61.79 61.77 61.79 2,207.2K
13:39 61.78 61.78 61.77 61.78 1,686.7K
13:40 61.78 61.78 61.76 61.76 486.3K
13:41 61.77 61.78 61.77 61.78 2,704.9K
13:42 61.78 61.79 61.78 61.79 2,931.0K
13:43 61.82 61.82 61.80 61.80 2,864.4K
13:44 61.81 61.81 61.79 61.79 847.5K
13:45 61.80 61.81 61.79 61.81 1,031.8K
13:46 61.80 61.80 61.78 61.78 1,197.8K
13:47 61.79 61.81 61.79 61.81 7,848.4K
13:48 61.81 61.81 61.81 61.81 1,647.1K
13:49 61.81 61.81 61.81 61.81 371.2K
13:50 61.81 61.83 61.80 61.83 757.5K
13:51 61.80 61.80 61.79 61.79 3,017.3K
13:52 61.81 61.83 61.81 61.82 457.9K
13:53 61.83 61.88 61.83 61.88 483.8K
13:54 61.88 61.90 61.87 61.87 393.6K
13:55 61.87 61.89 61.87 61.89 821.7K
13:56 61.89 61.90 61.89 61.89 682.6K
13:57 61.88 61.90 61.88 61.89 938.6K
13:58 61.89 61.89 61.88 61.88 383.7K
13:59 61.88 61.90 61.88 61.89 534.6K
14:00 61.88 61.89 61.87 61.89 409.7K
14:01 61.89 61.89 61.88 61.88 393.2K
14:02 61.89 61.92 61.89 61.92 3,516.9K
14:03 61.86 61.86 61.86 61.86 1,213.6K
14:04 61.86 61.88 61.86 61.88 335.2K
14:05 61.89 61.89 61.87 61.87 433.0K
14:06 61.87 61.87 61.87 61.87 675.8K
14:07 61.89 61.89 61.88 61.89 1,304.8K
14:08 61.89 61.91 61.89 61.91 3,191.7K
14:09 61.91 61.91 61.89 61.90 2,604.4K
14:10 61.89 61.91 61.89 61.89 947.6K
14:11 61.89 61.89 61.88 61.88 384.2K
14:12 61.89 61.89 61.88 61.88 1,921.4K
14:13 61.88 61.90 61.88 61.90 1,542.0K
14:14 61.89 61.90 61.89 61.90 4,015.1K
14:15 61.87 61.88 61.87 61.88 1,317.7K
14:16 61.88 61.88 61.87 61.87 460.7K
14:17 61.89 61.91 61.89 61.91 413.3K
14:18 61.91 61.91 61.88 61.88 1,847.7K
14:19 61.89 61.91 61.89 61.91 2,923.4K
14:20 61.91 61.91 61.90 61.91 1,749.4K
14:21 61.91 61.94 61.91 61.94 1,468.3K
14:22 61.94 61.95 61.93 61.94 1,111.3K
14:23 61.93 61.95 61.93 61.95 1,099.6K
14:24 61.96 61.98 61.96 61.98 6,061.1K
14:25 61.98 61.98 61.97 61.98 1,044.6K
14:26 61.98 61.98 61.98 61.98 1,583.5K
14:27 61.96 61.96 61.94 61.94 2,609.6K
14:28 61.95 61.95 61.94 61.95 496.0K
14:29 61.95 61.96 61.95 61.96 1,225.7K
14:30 61.96 61.96 61.94 61.94 659.4K
14:31 61.96 61.98 61.96 61.98 2,569.8K
14:32 61.97 61.97 61.97 61.97 1,239.1K
14:33 61.97 61.97 61.96 61.96 2,487.7K
14:34 61.97 61.97 61.96 61.97 2,067.5K
14:35 61.96 61.96 61.95 61.95 1,571.6K
14:36 61.95 61.95 61.94 61.94 1,231.8K
14:37 61.94 61.95 61.94 61.95 1,230.5K
14:38 61.95 61.97 61.95 61.97 473.2K
14:39 61.97 61.97 61.97 61.97 976.3K
14:40 61.97 61.97 61.97 61.97 592.6K
14:41 61.98 61.98 61.97 61.97 993.1K
14:42 61.97 61.97 61.97 61.97 308.5K
14:43 61.97 61.97 61.96 61.96 391.6K
14:44 61.98 61.98 61.97 61.98 436.1K
14:45 61.98 61.98 61.97 61.98 737.2K
14:46 61.97 61.98 61.97 61.98 2,510.6K
14:47 61.97 61.98 61.96 61.96 1,608.2K
14:48 61.98 61.98 61.96 61.98 556.2K
14:49 61.98 61.98 61.97 61.97 345.0K
14:50 61.98 61.98 61.97 61.98 528.0K
14:51 61.98 61.98 61.97 61.97 798.9K
14:52 61.97 61.98 61.96 61.97 662.0K
14:53 62.01 62.01 62.00 62.01 2,140.8K
14:54 62.01 62.05 62.01 62.05 9,540.2K
14:55 62.05 62.05 62.03 62.04 920.7K
14:56 62.02 62.02 62.01 62.01 529.3K
14:57 62.02 62.03 62.02 62.02 1,064.7K
14:58 62.02 62.03 62.02 62.02 1,059.9K
14:59 62.01 62.02 62.01 62.01 1,060.2K
15:00 62.00 62.01 62.00 62.00 2,761.7K
15:01 62.00 62.00 62.00 62.00 1,244.1K
15:02 62.00 62.02 62.00 62.01 1,534.0K
15:03 62.00 62.01 62.00 62.00 3,604.0K
15:04 62.00 62.02 62.00 62.02 737.5K
15:05 62.00 62.04 62.00 62.04 2,179.0K
15:06 62.04 62.04 62.02 62.04 909.1K
15:07 62.03 62.04 62.03 62.04 1,388.6K
15:08 62.04 62.09 62.04 62.09 8,090.1K
15:09 62.08 62.10 62.08 62.10 8,059.7K
15:10 62.10 62.14 62.10 62.11 16,985.7K
15:11 62.11 62.13 62.11 62.11 2,600.2K
15:12 62.12 62.13 62.12 62.13 2,550.0K
15:13 62.13 62.13 62.13 62.13 1,296.1K
15:14 62.12 62.13 62.10 62.10 2,846.9K
15:15 62.11 62.11 62.09 62.09 6,747.5K
15:16 62.09 62.09 62.08 62.08 1,336.9K
15:17 62.09 62.10 62.08 62.08 478.6K
15:18 62.08 62.09 62.08 62.08 2,887.7K
15:19 62.08 62.09 62.08 62.09 1,210.0K
15:20 62.09 62.11 62.09 62.11 2,178.2K
15:21 62.10 62.12 62.10 62.12 1,551.9K
15:22 62.12 62.12 62.08 62.08 1,446.1K
15:23 62.08 62.08 62.07 62.07 1,144.6K
15:24 62.06 62.07 62.06 62.06 2,927.2K
15:25 62.07 62.07 62.07 62.07 788.5K
15:26 62.07 62.08 62.07 62.08 515.4K
15:27 62.09 62.10 62.09 62.09 1,527.1K
15:28 62.09 62.09 62.07 62.07 821.7K
15:29 62.09 62.10 62.09 62.10 907.2K
15:30 62.09 62.10 62.09 62.10 551.3K
15:31 62.07 62.07 62.05 62.05 9,601.0K
15:32 62.07 62.07 62.06 62.06 993.8K
15:33 62.07 62.07 62.06 62.06 548.0K
15:34 62.06 62.06 62.06 62.06 809.3K
15:35 62.07 62.07 62.06 62.07 969.1K
15:36 62.05 62.07 62.05 62.07 792.7K
15:37 62.07 62.07 62.05 62.06 622.0K
15:38 62.07 62.09 62.07 62.08 1,217.5K
15:39 62.08 62.08 62.08 62.08 1,281.8K
15:40 62.07 62.07 62.06 62.06 546.8K
15:41 62.07 62.11 62.07 62.10 1,693.6K
15:42 62.10 62.10 62.10 62.10 653.4K
15:43 62.09 62.11 62.09 62.11 1,722.1K
15:44 62.10 62.11 62.10 62.11 749.4K
15:45 62.12 62.13 62.12 62.13 2,645.6K
15:46 62.15 62.15 62.15 62.15 775.1K
15:47 62.14 62.16 62.14 62.15 958.2K
15:48 62.15 62.16 62.15 62.15 583.8K
15:49 62.15 62.17 62.15 62.17 2,679.8K
15:50 62.17 62.17 62.16 62.17 589.0K
15:51 62.16 62.17 62.16 62.17 1,298.1K
15:52 62.17 62.18 62.17 62.18 834.6K
15:53 62.18 62.18 62.18 62.18 4,690.6K
15:54 62.19 62.19 62.18 62.18 1,118.8K
15:55 62.19 62.19 62.19 62.19 2,162.7K
15:56 62.19 62.21 62.19 62.21 5,548.2K
15:57 62.21 62.21 62.19 62.19 1,616.7K
15:58 62.20 62.23 62.20 62.23 3,613.6K
15:59 62.22 62.23 62.22 62.23 2,637.9K
16:00 62.23 62.25 62.23 62.25 4,723.5K
16:01 62.26 62.26 62.24 62.25 3,298.4K
16:02 62.24 62.24 62.22 62.23 650.7K
16:03 62.22 62.23 62.22 62.22 1,912.8K
16:04 62.21 62.21 62.20 62.20 890.4K
16:05 62.21 62.22 62.21 62.22 1,631.8K
16:06 62.21 62.31 62.21 62.31 15,912.2K
16:07 62.27 62.29 62.27 62.28 6,259.6K
16:08 62.28 62.28 62.27 62.28 1,466.0K
16:09 62.27 62.27 62.27 62.27 810.2K
16:10 62.27 62.29 62.27 62.29 596.5K
16:11 62.28 62.28 62.28 62.28 872.0K
16:12 62.28 62.32 62.28 62.32 1,939.1K
16:13 62.32 62.34 62.32 62.34 8,614.4K
16:14 62.33 62.33 62.32 62.33 1,142.7K
16:15 62.33 62.33 62.31 62.33 1,152.8K
16:16 62.37 62.38 62.37 62.38 8,426.2K
16:17 62.39 62.39 62.36 62.36 2,731.4K
16:18 62.39 62.39 62.37 62.39 3,765.9K
16:19 62.36 62.37 62.35 62.35 2,455.6K
16:20 62.36 62.37 62.36 62.37 10,054.6K
16:21 62.38 62.38 62.37 62.37 4,996.9K
16:22 62.38 62.38 62.35 62.36 1,683.9K
16:23 62.37 62.37 62.36 62.37 1,874.8K
16:24 62.37 62.38 62.35 62.35 4,447.0K
16:25 62.34 62.38 62.34 62.38 3,310.5K
16:26 62.40 62.42 62.40 62.42 2,967.5K
16:27 62.43 62.44 62.43 62.44 20,037.9K
16:28 62.43 62.43 62.41 62.41 8,668.9K
16:29 62.41 62.42 62.40 62.40 1,136.3K
16:30 62.39 62.41 62.39 62.41 1,023.6K
16:31 62.41 62.41 62.39 62.39 1,956.7K
16:32 62.40 62.40 62.39 62.40 2,320.2K
16:33 62.40 62.40 62.38 62.38 1,265.8K
16:34 62.38 62.38 62.35 62.36 13,553.2K
16:35 62.35 62.36 62.34 62.35 1,577.7K
16:36 62.35 62.35 62.34 62.35 3,345.4K
16:37 62.35 62.36 62.35 62.36 3,593.1K
16:38 62.35 62.35 62.29 62.29 1,444.0K
16:39 62.30 62.30 62.29 62.29 1,224.5K
16:40 62.31 62.31 62.30 62.30 1,261.6K
16:41 62.31 62.31 62.29 62.31 1,480.0K
16:42 62.31 62.32 62.31 62.31 452.1K
16:43 62.31 62.32 62.30 62.32 1,516.4K
16:44 62.30 62.33 62.30 62.33 3,092.9K
16:45 62.32 62.35 62.32 62.35 1,832.5K
16:46 62.34 62.34 62.33 62.34 834.5K
16:47 62.32 62.34 62.32 62.34 1,305.7K
16:48 62.33 62.36 62.33 62.36 1,541.4K
16:49 62.34 62.35 62.34 62.35 913.5K
16:50 62.34 62.35 62.33 62.35 3,035.2K
16:51 62.36 62.38 62.35 62.35 8,133.9K
16:52 62.37 62.37 62.36 62.36 2,445.0K
16:53 62.37 62.44 62.37 62.44 4,411.3K
16:54 62.43 62.45 62.43 62.44 1,486.9K
16:55 62.45 62.47 62.44 62.47 6,879.8K
16:56 62.47 62.47 62.43 62.43 14,021.5K
16:57 62.43 62.44 62.43 62.43 3,959.1K
16:58 62.44 62.44 62.43 62.44 3,233.3K
16:59 62.45 62.47 62.45 62.47 6,678.2K
17:00 62.49 62.50 62.47 62.47 3,085.7K
17:01 62.46 62.46 62.43 62.43 3,431.2K
17:02 62.42 62.43 62.42 62.43 898.6K
17:03 62.42 62.43 62.42 62.43 2,028.2K
17:04 62.34 62.34 62.23 62.23 25,797.7K
17:05 62.23 62.26 62.23 62.26 2,617.5K
17:06 62.25 62.26 62.25 62.25 823.3K
17:07 62.27 62.30 62.27 62.29 1,470.1K
17:08 62.28 62.28 62.27 62.27 1,308.0K
17:09 62.29 62.29 62.16 62.16 6,277.5K
17:10 62.17 62.17 62.13 62.13 7,019.6K
17:11 62.10 62.13 62.09 62.09 1,621.4K
17:12 62.11 62.17 62.11 62.16 683.3K
17:13 62.17 62.22 62.17 62.22 1,456.3K
17:14 62.21 62.22 62.19 62.19 7,786.1K
17:15 62.16 62.16 62.14 62.14 2,003.4K
17:16 62.12 62.13 62.12 62.12 3,340.6K
17:17 62.12 62.13 62.12 62.12 1,457.9K
17:18 62.09 62.09 62.07 62.07 5,261.0K
17:19 62.06 62.06 62.05 62.05 1,487.9K
17:20 62.05 62.06 62.05 62.06 1,459.8K
17:21 62.04 62.04 61.91 61.91 2,312.7K
17:22 61.88 61.89 61.88 61.89 612.1K
17:23 61.90 61.90 61.89 61.89 1,090.2K
17:24 61.90 61.91 61.90 61.91 1,278.2K
17:25 61.91 61.99 61.91 61.97 5,676.3K
17:26 61.97 61.98 61.97 61.98 714.2K
17:27 61.97 62.00 61.97 62.00 1,522.1K
17:28 62.00 62.01 62.00 62.00 855.0K
17:29 62.00 62.00 61.99 61.99 598.6K
17:30 61.99 62.00 61.97 61.97 1,633.8K
17:31 61.96 61.99 61.96 61.99 2,317.0K
17:32 61.98 61.99 61.96 61.99 1,042.4K
17:33 62.00 62.02 62.00 62.02 1,127.2K
17:34 62.00 62.00 61.98 61.99 1,988.5K
17:35 61.99 62.00 61.99 62.00 752.2K
17:36 61.98 61.99 61.98 61.98 994.2K
17:37 61.98 62.00 61.98 61.98 1,337.1K
17:38 62.00 62.01 61.99 62.00 1,464.9K
17:39 62.02 62.02 62.01 62.01 2,955.5K
17:40 62.01 62.03 62.01 62.01 551.5K
17:41 62.02 62.03 62.02 62.03 457.1K
17:42 62.01 62.03 62.01 62.03 2,444.7K
17:43 62.04 62.05 62.04 62.05 2,386.9K
17:44 62.04 62.04 62.02 62.02 914.6K
17:45 62.02 62.02 62.01 62.02 6,049.2K
17:46 62.01 62.02 62.01 62.02 692.8K
17:47 62.01 62.02 62.01 62.02 875.9K
17:48 62.02 62.03 62.00 62.00 889.9K
17:49 62.00 62.01 62.00 62.01 696.4K
17:50 62.00 62.07 62.00 62.07 1,160.7K
17:51 62.05 62.06 62.02 62.02 4,080.5K
17:52 62.03 62.07 62.03 62.06 3,661.8K
17:53 62.07 62.08 62.07 62.08 3,065.2K
17:54 62.07 62.09 62.07 62.09 1,454.7K
17:55 62.08 62.10 62.08 62.10 1,658.6K
17:56 62.10 62.10 62.09 62.09 509.4K
17:57 62.09 62.09 62.09 62.09 894.8K
17:58 62.08 62.09 62.07 62.09 1,547.1K
17:59 62.09 62.10 62.09 62.10 1,682.6K
18:00 62.09 62.10 62.09 62.09 1,327.1K
18:01 62.12 62.12 62.11 62.11 2,816.1K
18:02 62.12 62.13 62.12 62.13 1,004.6K
18:03 62.13 62.13 62.13 62.13 1,638.1K
18:04 62.13 62.13 62.12 62.13 762.2K
18:05 62.13 62.13 62.11 62.11 1,140.6K
18:06 62.12 62.12 62.11 62.11 514.6K
18:07 62.12 62.13 62.12 62.13 634.8K
18:08 62.14 62.14 62.12 62.12 1,517.0K
18:09 62.13 62.13 62.11 62.11 453.7K
18:10 62.11 62.12 62.11 62.11 2,219.5K
18:11 62.11 62.11 62.10 62.11 6,021.2K
18:12 62.13 62.13 62.11 62.11 398.8K
18:13 62.10 62.12 62.10 62.10 1,225.4K
18:14 62.12 62.12 62.11 62.12 3,930.8K
18:15 62.12 62.12 62.11 62.11 420.3K
18:16 62.11 62.13 62.11 62.13 3,992.2K
18:17 62.13 62.13 62.11 62.12 599.8K
18:18 62.12 62.12 62.12 62.12 370.9K
18:19 62.12 62.12 62.05 62.05 3,478.0K
18:20 62.04 62.07 62.04 62.07 1,032.7K
18:21 62.06 62.06 62.06 62.06 786.7K
18:22 62.06 62.14 62.06 62.14 2,079.6K
18:23 62.13 62.15 62.13 62.15 526.1K
18:24 62.14 62.14 62.13 62.13 803.2K
18:25 62.13 62.14 62.13 62.14 620.4K
18:26 62.13 62.14 62.13 62.14 435.1K
18:27 62.14 62.15 62.14 62.15 1,555.7K
18:28 62.15 62.16 62.15 62.16 555.5K
18:29 62.13 62.15 62.08 62.15 2,414.9K
18:30 62.15 62.15 62.06 62.06 1,797.4K
18:31 62.06 62.06 62.03 62.03 1,163.5K
18:32 62.04 62.05 62.04 62.05 66.6K
18:33 62.05 62.05 62.04 62.04 217.8K
18:34 62.04 62.04 62.04 62.04 324.0K
18:35 62.04 62.12 62.04 62.12 4,948.8K
18:36 62.12 62.15 62.12 62.14 259.8K
18:37 62.15 62.16 62.14 62.14 769.2K
18:38 62.13 62.16 62.13 62.16 2,949.6K
18:39 62.15 62.15 62.15 62.15 1,188.9K
18:40 62.13 62.13 62.13 62.13 23.8K
18:51 62.25 62.25 62.25 62.25 17,001.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음