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 62.28 62.28 62.21 62.21 693.7K
09:51 62.19 62.22 62.15 62.21 10,277.9K
09:52 62.21 62.21 62.20 62.20 187.2K
09:53 62.20 62.21 62.20 62.21 676.5K
09:54 62.21 62.22 62.21 62.22 1,146.5K
09:55 62.22 62.22 62.21 62.21 1,060.3K
09:56 62.19 62.22 62.19 62.22 858.5K
09:57 62.22 62.23 62.22 62.22 93.0K
09:58 62.22 62.22 62.21 62.22 481.8K
09:59 62.21 62.23 62.21 62.22 159.1K
10:00 62.21 62.21 62.19 62.19 639.4K
10:01 62.20 62.21 62.19 62.21 1,221.7K
10:02 62.20 62.20 62.20 62.20 1,233.5K
10:03 62.19 62.19 62.15 62.15 1,453.6K
10:04 62.15 62.15 62.14 62.14 1,546.6K
10:05 62.15 62.16 62.14 62.16 1,179.1K
10:06 62.16 62.16 62.14 62.14 623.3K
10:07 62.14 62.14 62.14 62.14 589.8K
10:08 62.14 62.15 62.14 62.15 517.9K
10:09 62.16 62.16 62.15 62.15 592.7K
10:10 62.14 62.14 62.13 62.14 254.7K
10:11 62.14 62.16 62.13 62.16 810.1K
10:12 62.14 62.17 62.13 62.17 889.4K
10:13 62.17 62.17 62.12 62.12 487.2K
10:14 62.12 62.14 62.11 62.14 390.3K
10:15 62.13 62.13 62.09 62.09 721.7K
10:16 62.10 62.11 62.10 62.11 716.4K
10:17 62.10 62.10 62.09 62.10 828.5K
10:18 62.09 62.09 62.07 62.07 2,927.6K
10:19 62.06 62.07 62.05 62.05 553.2K
10:20 62.05 62.05 62.02 62.02 1,159.0K
10:21 62.02 62.02 62.01 62.01 1,163.4K
10:22 62.01 62.04 62.01 62.04 799.5K
10:23 62.04 62.04 62.02 62.02 2,263.2K
10:24 62.03 62.03 62.01 62.01 312.8K
10:25 62.02 62.02 62.00 62.00 631.4K
10:26 62.01 62.02 62.00 62.02 295.5K
10:27 62.00 62.01 62.00 62.01 441.3K
10:28 62.01 62.01 61.99 61.99 492.2K
10:29 61.99 61.99 61.96 61.96 2,045.7K
10:30 61.96 61.96 61.96 61.96 241.4K
10:31 61.99 61.99 61.98 61.98 883.7K
10:32 61.98 62.02 61.98 62.02 629.3K
10:33 62.04 62.04 62.02 62.02 356.2K
10:34 62.02 62.03 62.02 62.02 235.2K
10:35 62.02 62.03 62.02 62.03 198.1K
10:36 62.03 62.03 62.02 62.02 115.2K
10:37 62.02 62.02 62.01 62.02 525.2K
10:38 62.02 62.02 61.96 61.96 1,018.8K
10:39 61.96 61.97 61.96 61.97 282.8K
10:40 61.97 61.97 61.96 61.97 99.5K
10:41 61.97 61.97 61.96 61.97 460.8K
10:42 61.97 61.98 61.96 61.96 1,970.4K
10:43 61.98 61.98 61.97 61.97 132.2K
10:44 61.97 61.98 61.96 61.98 201.9K
10:45 61.98 61.98 61.96 61.96 127.1K
10:46 61.97 61.97 61.94 61.95 2,250.8K
10:47 61.97 61.98 61.95 61.98 1,092.5K
10:48 61.98 61.98 61.97 61.97 303.7K
10:49 61.97 61.98 61.96 61.96 151.0K
10:50 61.96 61.98 61.96 61.97 1,062.8K
10:51 61.97 61.97 61.96 61.96 267.8K
10:52 61.97 61.97 61.97 61.97 131.9K
10:53 62.00 62.06 62.00 62.06 4,153.2K
10:54 62.05 62.05 62.04 62.04 69.5K
10:55 62.04 62.05 62.04 62.04 76.3K
10:56 62.04 62.08 62.04 62.08 1,834.0K
10:57 62.07 62.09 62.07 62.09 577.7K
10:58 62.09 62.09 62.07 62.07 237.3K
10:59 62.08 62.09 62.07 62.09 2,911.7K
11:00 62.09 62.09 62.08 62.09 1,320.6K
11:01 62.10 62.10 62.09 62.09 2,550.9K
11:02 62.09 62.09 62.09 62.09 508.9K
11:03 62.10 62.10 62.09 62.09 255.7K
11:04 62.11 62.18 62.11 62.18 6,057.1K
11:05 62.18 62.18 62.16 62.17 503.3K
11:06 62.17 62.17 62.17 62.17 523.6K
11:07 62.17 62.17 62.15 62.17 923.2K
11:08 62.17 62.19 62.17 62.18 1,411.4K
11:09 62.17 62.17 62.17 62.17 492.0K
11:10 62.16 62.17 62.16 62.17 762.4K
11:11 62.17 62.20 62.17 62.19 2,782.9K
11:12 62.21 62.21 62.19 62.19 920.0K
11:13 62.22 62.22 62.21 62.21 2,472.0K
11:14 62.23 62.23 62.22 62.23 2,261.3K
11:15 62.22 62.23 62.22 62.22 7,338.9K
11:16 62.23 62.23 62.17 62.17 10,163.1K
11:17 62.17 62.18 62.16 62.18 932.5K
11:18 62.18 62.18 62.17 62.17 324.3K
11:19 62.18 62.18 62.16 62.16 445.6K
11:20 62.17 62.18 62.16 62.18 552.2K
11:21 62.18 62.18 62.17 62.17 532.7K
11:22 62.17 62.17 62.17 62.17 512.1K
11:23 62.17 62.17 62.15 62.17 994.9K
11:24 62.16 62.17 62.16 62.16 2,246.7K
11:25 62.14 62.15 62.13 62.15 2,947.1K
11:26 62.14 62.14 62.12 62.14 2,325.1K
11:27 62.15 62.16 62.14 62.14 1,246.2K
11:28 62.15 62.18 62.15 62.18 2,579.5K
11:29 62.18 62.18 62.16 62.16 554.6K
11:30 62.18 62.18 62.13 62.13 1,126.4K
11:31 62.11 62.15 62.11 62.15 313.1K
11:32 62.14 62.14 62.12 62.12 352.2K
11:33 62.11 62.12 62.10 62.10 2,028.8K
11:34 62.18 62.19 62.18 62.19 4,257.4K
11:35 62.20 62.21 62.20 62.21 1,963.8K
11:36 62.23 62.23 62.21 62.21 3,263.2K
11:37 62.23 62.23 62.22 62.22 1,804.5K
11:38 62.21 62.23 62.21 62.22 1,642.2K
11:39 62.23 62.24 62.23 62.24 2,119.6K
11:40 62.26 62.27 62.26 62.27 13,688.0K
11:41 62.27 62.28 62.27 62.28 2,733.2K
11:42 62.28 62.30 62.28 62.30 7,679.3K
11:43 62.30 62.33 62.30 62.33 10,252.0K
11:44 62.34 62.34 62.32 62.32 3,295.4K
11:45 62.28 62.33 62.28 62.33 5,927.9K
11:46 62.34 62.34 62.32 62.32 698.9K
11:47 62.31 62.33 62.31 62.33 398.3K
11:48 62.34 62.36 62.34 62.36 2,363.4K
11:49 62.38 62.38 62.30 62.30 4,300.1K
11:50 62.32 62.32 62.31 62.31 3,281.8K
11:51 62.31 62.32 62.30 62.31 1,047.1K
11:52 62.30 62.31 62.30 62.31 2,365.3K
11:53 62.31 62.31 62.31 62.31 296.0K
11:54 62.32 62.37 62.32 62.37 358.1K
11:55 62.37 62.37 62.36 62.36 1,161.5K
11:56 62.35 62.36 62.35 62.36 2,715.3K
11:57 62.37 62.37 62.35 62.36 1,251.7K
11:58 62.36 62.38 62.36 62.38 2,170.0K
11:59 62.41 62.44 62.41 62.43 4,288.3K
12:00 62.44 62.45 62.44 62.45 1,905.8K
12:01 62.46 62.51 62.45 62.51 2,423.6K
12:02 62.51 62.57 62.51 62.56 1,016.8K
12:03 62.57 62.58 62.57 62.58 905.2K
12:04 62.56 62.57 62.56 62.57 451.6K
12:05 62.57 62.57 62.56 62.56 262.8K
12:06 62.56 62.57 62.55 62.56 886.8K
12:07 62.50 62.51 62.49 62.51 2,192.0K
12:08 62.51 62.55 62.51 62.54 7,035.2K
12:09 62.54 62.55 62.54 62.55 11,350.1K
12:10 62.54 62.55 62.52 62.55 1,974.1K
12:11 62.54 62.55 62.54 62.54 913.8K
12:12 62.55 62.55 62.54 62.54 3,019.9K
12:13 62.56 62.57 62.55 62.55 12,648.8K
12:14 62.55 62.55 62.55 62.55 1,327.1K
12:15 62.54 62.54 62.53 62.53 2,665.1K
12:16 62.52 62.53 62.52 62.53 1,782.4K
12:17 62.53 62.62 62.52 62.62 28,587.2K
12:18 62.61 62.77 62.61 62.77 53,723.9K
12:19 62.83 62.93 62.83 62.93 21,591.9K
12:20 62.88 62.88 62.82 62.82 12,979.3K
12:21 62.81 62.81 62.80 62.80 2,597.6K
12:22 62.79 62.82 62.79 62.82 4,796.4K
12:23 62.81 62.81 62.79 62.81 5,752.6K
12:24 62.80 62.81 62.80 62.81 1,095.7K
12:25 62.81 62.81 62.80 62.80 1,660.6K
12:26 62.79 62.82 62.79 62.82 2,088.6K
12:27 62.82 62.85 62.82 62.85 4,825.8K
12:28 62.88 62.89 62.87 62.89 9,713.6K
12:29 62.85 62.87 62.85 62.87 5,945.9K
12:30 62.84 62.84 62.84 62.84 3,103.6K
12:31 62.84 62.84 62.75 62.75 11,105.2K
12:32 62.76 62.76 62.75 62.76 19,606.9K
12:33 62.76 62.81 62.76 62.81 11,706.8K
12:34 62.81 62.82 62.81 62.82 5,003.9K
12:35 62.83 62.83 62.82 62.83 2,167.5K
12:36 62.83 62.83 62.79 62.79 4,322.4K
12:37 62.82 62.82 62.81 62.82 7,613.9K
12:38 62.82 62.82 62.80 62.80 3,885.1K
12:39 62.80 62.82 62.79 62.82 2,423.2K
12:40 62.83 62.83 62.79 62.79 1,029.1K
12:41 62.80 62.81 62.80 62.81 2,690.1K
12:42 62.81 62.86 62.81 62.86 2,230.6K
12:43 62.86 62.87 62.86 62.86 1,472.5K
12:44 62.77 62.77 62.77 62.77 2,682.9K
12:45 62.80 62.83 62.79 62.83 9,446.8K
12:46 62.84 62.84 62.82 62.83 4,030.2K
12:47 62.88 62.88 62.88 62.88 4,059.1K
12:48 62.87 62.88 62.85 62.88 20,068.5K
12:49 62.84 62.84 62.82 62.83 9,973.0K
12:50 62.89 62.89 62.88 62.88 1,341.3K
12:51 62.91 62.94 62.90 62.94 1,147.5K
12:52 63.00 63.00 62.97 62.97 1,228.0K
12:53 62.97 63.02 62.96 63.02 1,724.9K
12:54 63.11 63.16 63.11 63.16 4,971.8K
12:55 63.19 63.23 63.13 63.13 4,615.6K
12:56 63.22 63.22 63.16 63.16 392.1K
12:57 63.16 63.19 63.16 63.19 2,183.7K
12:58 63.13 63.13 63.11 63.11 3,759.0K
12:59 63.11 63.11 63.08 63.08 5,802.8K
13:00 63.08 63.10 63.07 63.07 1,786.2K
13:01 63.07 63.08 63.07 63.08 1,087.0K
13:02 63.08 63.13 63.08 63.13 3,716.7K
13:03 63.14 63.14 63.08 63.08 413.7K
13:04 63.09 63.09 63.08 63.08 5,035.3K
13:05 63.08 63.15 63.08 63.15 415.0K
13:06 63.14 63.14 63.11 63.12 2,034.8K
13:07 63.12 63.12 63.11 63.12 1,373.3K
13:08 63.12 63.13 63.11 63.11 1,596.9K
13:09 63.12 63.14 63.12 63.14 970.2K
13:10 63.15 63.24 63.14 63.22 3,253.5K
13:11 63.46 63.46 63.31 63.31 2,060.4K
13:12 63.34 63.34 63.28 63.28 1,134.9K
13:13 63.28 63.29 63.28 63.29 805.2K
13:14 63.31 63.31 63.28 63.28 4,015.5K
13:15 63.30 63.36 63.29 63.36 2,052.5K
13:16 63.28 63.29 63.26 63.29 3,799.6K
13:17 63.29 63.35 63.29 63.35 1,843.4K
13:18 63.35 63.35 63.31 63.33 3,581.9K
13:19 63.34 63.35 63.33 63.33 6,331.2K
13:20 63.33 63.36 63.33 63.34 1,100.3K
13:21 63.35 63.55 63.35 63.43 8,831.5K
13:22 63.32 63.34 63.32 63.32 1,839.4K
13:23 63.31 63.47 63.31 63.47 6,576.0K
13:24 63.48 63.48 63.40 63.40 1,770.9K
13:25 63.38 63.38 63.36 63.36 1,906.9K
13:26 63.37 63.37 63.35 63.35 623.4K
13:27 63.34 63.36 63.34 63.35 3,113.7K
13:28 63.35 63.35 63.28 63.28 4,436.9K
13:29 63.28 63.33 63.28 63.33 1,305.2K
13:30 63.33 63.34 63.32 63.34 1,550.1K
13:31 63.35 63.37 63.35 63.37 2,309.5K
13:32 63.38 63.38 63.37 63.37 1,786.2K
13:33 63.38 63.45 63.37 63.45 6,676.3K
13:34 63.46 63.46 63.46 63.46 2,519.1K
13:35 63.45 63.45 63.44 63.44 1,714.5K
13:36 63.44 63.44 63.42 63.42 527.2K
13:37 63.42 63.43 63.41 63.41 2,927.6K
13:38 63.30 63.31 63.24 63.30 1,297.1K
13:39 63.33 63.33 63.33 63.33 514.6K
13:40 63.34 63.34 63.33 63.33 4,582.3K
13:41 63.32 63.32 63.31 63.31 5,100.8K
13:42 63.31 63.32 63.28 63.29 4,703.4K
13:43 63.31 63.32 63.31 63.31 17,997.0K
13:44 63.31 63.31 63.30 63.31 669.9K
13:45 63.31 63.31 63.18 63.18 1,228.6K
13:46 63.19 63.19 63.19 63.19 1,756.3K
13:47 63.19 63.19 63.19 63.19 784.6K
13:48 63.22 63.22 63.22 63.22 2,027.4K
13:49 63.22 63.22 63.22 63.22 2,093.4K
13:50 63.16 63.19 63.16 63.19 591.4K
13:51 63.25 63.25 63.25 63.25 1,223.4K
13:52 63.25 63.26 63.25 63.26 1,011.8K
13:53 63.25 63.25 63.25 63.25 2,971.1K
13:54 63.25 63.26 63.24 63.26 465.2K
13:55 63.25 63.25 63.25 63.25 475.5K
13:56 63.25 63.25 63.25 63.25 740.9K
13:57 63.24 63.25 63.24 63.24 212.9K
13:58 63.24 63.24 63.24 63.24 359.8K
13:59 63.24 63.24 63.24 63.24 749.9K
14:00 63.25 63.26 63.25 63.25 2,294.0K
14:01 63.25 63.26 63.25 63.25 62.9K
14:02 63.25 63.26 63.25 63.25 249.8K
14:03 63.25 63.25 63.25 63.25 172.3K
14:04 63.25 63.26 63.19 63.19 1,187.1K
14:05 63.19 63.19 63.19 63.19 127.8K
14:06 63.19 63.20 63.19 63.19 548.9K
14:07 63.19 63.19 63.18 63.18 816.3K
14:08 63.18 63.18 63.18 63.18 831.8K
14:09 63.19 63.20 63.19 63.19 67.7K
14:10 63.19 63.19 63.19 63.19 1,024.1K
14:11 63.19 63.19 63.19 63.19 66.8K
14:12 63.20 63.20 63.16 63.16 2,994.9K
14:13 63.15 63.15 63.14 63.15 1,474.3K
14:14 63.13 63.14 63.13 63.14 1,741.4K
14:15 63.15 63.15 63.14 63.14 192.2K
14:16 63.14 63.20 63.14 63.20 21,908.2K
14:17 63.21 63.22 63.21 63.22 2,156.6K
14:18 63.23 63.24 63.23 63.23 16,269.4K
14:19 63.22 63.23 63.22 63.23 1,319.7K
14:20 63.22 63.23 63.21 63.21 354.6K
14:21 63.21 63.21 63.20 63.21 1,079.7K
14:22 63.21 63.21 63.20 63.20 2,038.2K
14:23 63.18 63.18 63.17 63.17 2,900.9K
14:24 63.16 63.22 63.16 63.21 3,246.8K
14:25 63.20 63.21 63.20 63.21 1,428.1K
14:26 63.21 63.22 63.21 63.22 1,084.9K
14:27 63.22 63.22 63.21 63.21 1,075.2K
14:28 63.19 63.19 63.13 63.13 2,607.5K
14:29 63.13 63.13 63.12 63.12 1,383.8K
14:30 63.12 63.12 63.08 63.08 3,636.3K
14:31 63.14 63.15 63.14 63.15 2,450.4K
14:32 63.13 63.23 63.13 63.23 2,243.2K
14:33 63.25 63.25 63.24 63.25 622.9K
14:34 63.26 63.26 63.24 63.24 710.2K
14:35 63.25 63.26 63.25 63.26 330.4K
14:36 63.25 63.26 63.25 63.26 1,642.2K
14:37 63.26 63.26 63.25 63.25 217.7K
14:38 63.25 63.26 63.25 63.26 119.9K
14:39 63.17 63.17 63.17 63.17 519.8K
14:40 63.16 63.16 63.16 63.16 565.8K
14:41 63.16 63.17 63.16 63.17 414.2K
14:42 63.16 63.17 63.16 63.17 1,835.8K
14:43 63.16 63.18 63.16 63.18 727.8K
14:44 63.19 63.19 63.17 63.17 273.8K
14:45 63.17 63.17 63.16 63.16 450.5K
14:46 63.15 63.16 63.15 63.16 136.2K
14:47 63.15 63.15 63.15 63.15 1,555.1K
14:48 63.16 63.31 63.16 63.31 633.7K
14:49 63.30 63.32 63.30 63.31 332.0K
14:50 63.31 63.31 63.30 63.31 1,674.8K
14:51 63.28 63.28 63.26 63.26 139.7K
14:52 63.26 63.26 63.26 63.26 2,968.1K
14:53 63.26 63.27 63.26 63.26 212.5K
14:54 63.26 63.26 63.23 63.24 546.0K
14:55 63.24 63.25 63.24 63.25 111.4K
14:56 63.25 63.27 63.25 63.26 3,839.0K
14:57 63.26 63.33 63.26 63.33 135.8K
14:58 63.42 63.42 63.36 63.36 358.7K
14:59 63.32 63.33 63.31 63.31 1,046.8K
15:00 63.30 63.37 63.30 63.33 1,285.5K
15:01 63.31 63.32 63.31 63.31 991.2K
15:02 63.30 63.30 63.30 63.30 566.4K
15:03 63.30 63.31 63.30 63.30 426.7K
15:04 63.30 63.31 63.30 63.30 351.4K
15:05 63.30 63.31 63.30 63.31 83.9K
15:06 63.31 63.31 63.29 63.29 819.9K
15:07 63.29 63.31 63.29 63.31 1,441.9K
15:08 63.37 63.37 63.31 63.31 15.1K
15:09 63.37 63.37 63.36 63.36 653.9K
15:10 63.37 63.37 63.37 63.37 863.9K
15:11 63.36 63.37 63.36 63.37 665.2K
15:12 63.37 63.37 63.36 63.36 2,228.2K
15:13 63.35 63.35 63.33 63.35 1,446.5K
15:14 63.37 63.37 63.36 63.36 1,006.3K
15:15 63.34 63.37 63.34 63.37 7,912.6K
15:16 63.39 63.39 63.30 63.30 931.3K
15:17 63.29 63.30 63.28 63.29 502.4K
15:18 63.30 63.30 63.26 63.26 2,876.6K
15:19 63.25 63.25 63.24 63.24 169.7K
15:20 63.24 63.25 63.24 63.25 2,704.7K
15:21 63.25 63.25 63.25 63.25 6,709.7K
15:22 63.24 63.24 63.21 63.21 19,102.8K
15:23 63.22 63.22 63.19 63.19 9,781.2K
15:24 63.21 63.22 63.20 63.20 11,069.2K
15:25 63.21 63.21 63.20 63.20 3,298.8K
15:26 63.20 63.22 63.20 63.21 817.0K
15:27 63.22 63.22 63.20 63.20 1,117.2K
15:28 63.20 63.20 63.17 63.17 940.1K
15:29 63.17 63.18 63.17 63.17 4,344.7K
15:30 63.17 63.17 63.16 63.16 5,029.8K
15:31 63.16 63.17 63.14 63.14 11,638.4K
15:32 63.14 63.14 63.14 63.14 1,528.6K
15:33 63.15 63.15 63.01 63.01 36,195.6K
15:34 63.01 63.01 63.01 63.01 767.4K
15:35 63.01 63.04 63.01 63.04 1,831.8K
15:36 63.02 63.04 63.02 63.04 491.9K
15:37 63.04 63.04 63.00 63.00 2,917.6K
15:38 63.01 63.13 63.01 63.13 462.6K
15:39 63.24 63.24 63.19 63.19 645.4K
15:40 63.22 63.22 63.13 63.13 790.6K
15:41 63.15 63.15 63.14 63.14 2,445.8K
15:42 63.15 63.16 63.10 63.10 935.5K
15:43 63.10 63.11 63.09 63.11 936.4K
15:44 63.20 63.23 63.17 63.17 7,032.5K
15:45 63.15 63.20 63.15 63.20 1,794.2K
15:46 63.19 63.19 63.17 63.17 764.2K
15:47 63.17 63.17 63.17 63.17 71.4K
15:48 63.16 63.16 63.16 63.16 906.1K
15:49 63.16 63.17 63.16 63.17 109.4K
15:50 63.19 63.19 63.17 63.17 1,048.0K
15:51 63.16 63.18 63.16 63.17 628.7K
15:52 63.18 63.18 63.16 63.18 454.1K
15:53 63.17 63.19 63.17 63.19 582.6K
15:54 63.20 63.20 63.20 63.20 1,031.3K
15:55 63.21 63.28 63.21 63.28 5,709.2K
15:56 63.30 63.39 63.30 63.39 2,558.2K
15:57 63.39 63.39 63.36 63.38 245.7K
15:58 63.37 63.38 63.37 63.38 2,141.1K
15:59 63.38 63.38 63.37 63.37 63.7K
16:00 63.37 63.39 63.34 63.34 2,180.3K
16:01 63.39 63.40 63.39 63.40 780.8K
16:02 63.31 63.31 63.29 63.29 918.6K
16:03 63.30 63.30 63.28 63.29 716.9K
16:04 63.30 63.31 63.30 63.31 3,915.8K
16:05 63.31 63.33 63.31 63.32 379.4K
16:06 63.32 63.32 63.31 63.32 357.1K
16:07 63.30 63.32 63.30 63.32 753.9K
16:08 63.32 63.33 63.32 63.33 152.4K
16:09 63.33 63.33 63.32 63.32 344.9K
16:10 63.31 63.33 63.31 63.33 903.6K
16:11 63.33 63.33 63.32 63.32 1,658.2K
16:12 63.31 63.31 63.31 63.31 56.1K
16:13 63.31 63.32 63.30 63.30 117.7K
16:14 63.31 63.36 63.31 63.36 152.1K
16:15 63.35 63.36 63.35 63.36 408.7K
16:16 63.36 63.36 63.23 63.24 1,036.2K
16:17 63.24 63.24 63.23 63.24 28.7K
16:18 63.34 63.36 63.30 63.30 1,635.6K
16:19 63.38 63.39 63.37 63.38 509.1K
16:20 63.26 63.27 63.26 63.26 562.2K
16:21 63.26 63.26 63.25 63.26 310.0K
16:22 63.25 63.26 63.25 63.26 5,690.1K
16:23 63.29 63.29 63.28 63.28 13,727.4K
16:24 63.29 63.31 63.29 63.31 5,194.9K
16:25 63.31 63.31 63.29 63.30 675.0K
16:26 63.30 63.32 63.30 63.32 438.2K
16:27 63.34 63.34 63.33 63.33 2,644.2K
16:28 63.33 63.33 63.31 63.31 2,015.9K
16:29 63.30 63.36 63.30 63.36 356.5K
16:30 63.34 63.35 63.33 63.33 85.2K
16:31 63.34 63.34 63.32 63.32 290.3K
16:32 63.33 63.33 63.32 63.33 375.5K
16:33 63.29 63.31 63.29 63.31 132.0K
16:34 63.31 63.32 63.31 63.32 175.7K
16:35 63.32 63.32 63.32 63.32 406.6K
16:36 63.32 63.33 63.32 63.33 613.6K
16:37 63.33 63.33 63.31 63.31 256.7K
16:38 63.32 63.34 63.32 63.34 254.0K
16:39 63.34 63.34 63.31 63.31 539.5K
16:40 63.32 63.34 63.32 63.34 508.4K
16:41 63.35 63.35 63.34 63.34 553.7K
16:42 63.35 63.35 63.33 63.33 530.8K
16:43 63.33 63.33 63.31 63.31 737.7K
16:44 63.31 63.33 63.31 63.33 8,593.6K
16:45 63.33 63.33 63.32 63.32 979.2K
16:46 63.29 63.30 63.29 63.30 976.2K
16:47 63.30 63.31 63.30 63.31 357.3K
16:48 63.31 63.32 63.31 63.32 299.3K
16:49 63.32 63.33 63.32 63.33 10,298.4K
16:50 63.32 63.33 63.32 63.33 107.2K
16:51 63.32 63.32 63.30 63.30 1,190.7K
16:52 63.30 63.30 63.29 63.29 2,671.7K
16:53 63.29 63.31 63.29 63.31 458.4K
16:54 63.30 63.30 63.30 63.30 821.9K
16:55 63.30 63.30 63.29 63.29 152.8K
16:56 63.29 63.30 63.29 63.30 222.5K
16:57 63.30 63.30 63.30 63.30 1,188.0K
16:58 63.29 63.30 63.29 63.29 75.1K
16:59 63.30 63.30 63.29 63.29 2,120.8K
17:00 63.30 63.30 63.30 63.30 249.0K
17:01 63.30 63.30 63.29 63.30 426.3K
17:02 63.30 63.32 63.30 63.32 1,285.7K
17:03 63.32 63.32 63.31 63.32 232.7K
17:04 63.32 63.32 63.31 63.31 151.5K
17:05 63.35 63.36 63.35 63.36 8,792.9K
17:06 63.37 63.40 63.36 63.40 6,368.8K
17:07 63.40 63.43 63.40 63.43 2,029.3K
17:08 63.43 63.43 63.40 63.40 678.4K
17:09 63.44 63.44 63.43 63.44 1,962.7K
17:10 63.42 63.44 63.42 63.44 844.8K
17:11 63.44 63.44 63.43 63.43 1,301.7K
17:12 63.43 63.44 63.43 63.44 915.2K
17:13 63.43 63.45 63.43 63.43 444.8K
17:14 63.43 63.43 63.42 63.43 209.5K
17:15 63.44 63.46 63.44 63.46 3,262.2K
17:16 63.47 63.47 63.46 63.46 2,033.3K
17:17 63.46 63.46 63.45 63.45 800.3K
17:18 63.45 63.46 63.45 63.46 2,523.6K
17:19 63.47 63.48 63.47 63.48 2,730.0K
17:20 63.49 63.49 63.46 63.46 5,052.9K
17:21 63.46 63.59 63.46 63.59 1,326.9K
17:22 63.58 63.60 63.58 63.60 974.6K
17:23 63.58 63.60 63.58 63.58 1,135.3K
17:24 63.59 63.59 63.52 63.52 580.9K
17:25 63.52 63.53 63.52 63.53 827.2K
17:26 63.53 63.53 63.49 63.49 1,531.0K
17:27 63.50 63.50 63.49 63.49 253.8K
17:28 63.49 63.50 63.47 63.47 765.7K
17:29 63.47 63.48 63.47 63.48 930.5K
17:30 63.48 63.48 63.47 63.47 526.8K
17:31 63.49 63.49 63.47 63.47 973.9K
17:32 63.47 63.49 63.47 63.49 3,640.3K
17:33 63.46 63.48 63.44 63.44 1,448.1K
17:34 63.43 63.43 63.43 63.43 770.4K
17:35 63.43 63.45 63.43 63.45 492.1K
17:36 63.44 63.45 63.44 63.45 333.6K
17:37 63.42 63.43 63.42 63.42 318.3K
17:38 63.39 63.39 63.38 63.39 880.8K
17:39 63.38 63.39 63.38 63.39 711.2K
17:40 63.38 63.39 63.38 63.38 323.6K
17:41 63.38 63.38 63.18 63.18 335.9K
17:42 63.18 63.18 63.17 63.17 1,410.6K
17:43 63.17 63.17 63.15 63.15 417.9K
17:44 63.16 63.17 63.16 63.16 191.0K
17:45 63.15 63.15 63.14 63.14 307.4K
17:46 63.16 63.16 63.15 63.15 725.5K
17:47 63.16 63.16 63.15 63.15 1,333.1K
17:48 63.18 63.19 63.17 63.18 1,611.6K
17:49 63.18 63.18 63.17 63.17 225.6K
17:50 63.18 63.19 63.18 63.18 133.3K
17:51 63.18 63.19 63.18 63.18 216.0K
17:52 63.19 63.19 63.17 63.17 238.7K
17:53 63.18 63.18 63.16 63.17 404.2K
17:54 63.17 63.18 63.17 63.18 344.3K
17:55 63.18 63.19 63.18 63.18 362.7K
17:56 63.18 63.18 63.17 63.18 154.6K
17:57 63.19 63.19 63.17 63.17 5,019.7K
17:58 63.19 63.20 63.19 63.19 1,516.0K
17:59 63.20 63.20 63.19 63.19 685.6K
18:00 63.19 63.20 63.19 63.19 421.2K
18:01 63.20 63.20 63.18 63.18 4,659.6K
18:02 63.19 63.19 63.18 63.18 419.2K
18:03 63.15 63.15 63.15 63.15 2,913.9K
18:04 63.14 63.16 63.14 63.15 990.1K
18:05 63.15 63.15 63.10 63.10 3,342.6K
18:06 63.11 63.14 63.10 63.10 973.2K
18:07 63.12 63.16 63.10 63.14 6,268.6K
18:08 63.14 63.14 63.12 63.14 1,078.9K
18:09 63.14 63.14 63.14 63.14 252.8K
18:10 63.14 63.14 63.13 63.13 195.8K
18:11 63.14 63.14 63.14 63.14 220.5K
18:12 63.13 63.14 63.12 63.13 864.9K
18:13 63.13 63.14 63.13 63.14 286.5K
18:14 63.13 63.14 63.13 63.14 1,392.4K
18:15 63.13 63.14 63.13 63.14 419.2K
18:16 63.14 63.14 63.13 63.13 2,298.8K
18:17 63.13 63.15 63.13 63.15 1,882.2K
18:18 63.15 63.16 63.15 63.15 858.6K
18:19 63.14 63.14 63.11 63.14 363.1K
18:20 63.15 63.15 63.12 63.12 1,327.3K
18:21 63.14 63.16 63.11 63.11 544.3K
18:22 63.13 63.13 63.11 63.12 1,205.9K
18:23 63.14 63.14 63.12 63.12 322.0K
18:24 63.12 63.13 63.11 63.13 186.5K
18:25 63.14 63.15 63.14 63.15 2,846.5K
18:26 63.15 63.17 63.15 63.16 733.2K
18:27 63.17 63.17 63.16 63.17 235.9K
18:28 63.17 63.17 63.16 63.16 1,356.8K
18:29 63.15 63.17 63.15 63.17 2,120.8K
18:30 63.14 63.14 63.11 63.11 455.0K
18:31 63.13 63.13 63.12 63.12 2,970.1K
18:32 63.10 63.11 63.10 63.11 9,688.5K
18:33 63.12 63.12 63.11 63.12 375.7K
18:34 63.14 63.16 63.14 63.16 31,265.3K
18:35 63.16 63.16 63.13 63.13 4,071.7K
18:36 63.13 63.15 63.13 63.15 6,712.1K
18:37 63.16 63.16 63.16 63.16 802.5K
18:38 63.15 63.17 63.15 63.17 441.6K
18:39 63.17 63.18 63.17 63.18 860.7K
18:40 63.17 63.17 63.17 63.17 1,527.4K
18:51 63.23 63.23 63.23 63.23 3,375.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음