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 62.95 62.95 62.45 62.45 44.7K
09:51 62.46 62.46 62.44 62.44 169.4K
09:52 62.44 62.46 62.44 62.45 1,475.5K
09:53 62.22 62.23 62.22 62.23 692.3K
09:54 62.23 62.23 62.23 62.23 995.2K
09:55 62.23 62.24 62.23 62.23 360.1K
09:56 62.24 62.26 62.24 62.25 1,293.6K
09:57 62.25 62.27 62.24 62.24 271.7K
09:58 62.25 62.26 62.25 62.25 172.8K
09:59 62.24 62.26 62.23 62.23 678.9K
10:00 62.23 62.23 62.13 62.13 2,518.3K
10:01 62.13 62.14 62.13 62.13 640.5K
10:02 62.10 62.14 62.10 62.12 1,209.5K
10:03 62.09 62.11 62.06 62.07 3,487.2K
10:04 62.05 62.06 62.04 62.04 2,427.1K
10:05 62.04 62.07 62.04 62.05 5,991.6K
10:06 62.06 62.10 62.06 62.10 9,201.1K
10:07 62.12 62.14 62.11 62.14 2,986.0K
10:08 62.17 62.22 62.17 62.19 2,151.7K
10:09 62.22 62.25 62.22 62.25 5,186.5K
10:10 62.31 62.33 62.31 62.32 1,390.3K
10:11 62.29 62.29 62.28 62.29 2,623.9K
10:12 62.32 62.32 62.29 62.31 586.0K
10:13 62.32 62.32 62.31 62.31 434.5K
10:14 62.30 62.31 62.30 62.31 469.1K
10:15 62.29 62.29 62.26 62.26 2,901.6K
10:16 62.27 62.29 62.26 62.27 996.8K
10:17 62.27 62.27 62.26 62.27 2,239.0K
10:18 62.27 62.28 62.27 62.27 580.9K
10:19 62.24 62.24 62.22 62.24 1,505.4K
10:20 62.24 62.25 62.23 62.23 646.5K
10:21 62.24 62.26 62.24 62.26 435.2K
10:22 62.26 62.29 62.26 62.28 907.4K
10:23 62.28 62.28 62.27 62.27 1,099.6K
10:24 62.26 62.28 62.26 62.28 728.5K
10:25 62.24 62.25 62.24 62.25 1,053.1K
10:26 62.24 62.28 62.24 62.28 615.9K
10:27 62.28 62.29 62.28 62.29 843.8K
10:28 62.26 62.27 62.26 62.27 1,182.3K
10:29 62.28 62.28 62.27 62.27 757.2K
10:30 62.27 62.29 62.27 62.27 1,522.7K
10:31 62.29 62.30 62.29 62.30 486.6K
10:32 62.27 62.30 62.27 62.27 471.0K
10:33 62.26 62.26 62.26 62.26 859.8K
10:34 62.23 62.23 62.16 62.16 5,243.5K
10:35 62.17 62.19 62.15 62.16 3,563.5K
10:36 62.13 62.14 62.13 62.14 5,433.2K
10:37 62.17 62.19 62.17 62.19 232.4K
10:38 62.19 62.20 62.18 62.20 194.9K
10:39 62.21 62.24 62.20 62.24 3,147.5K
10:40 62.24 62.37 62.24 62.37 6,465.7K
10:41 62.33 62.35 62.33 62.34 5,467.0K
10:42 62.35 62.35 62.34 62.35 458.1K
10:43 62.35 62.35 62.34 62.34 97.4K
10:44 62.44 62.50 62.44 62.46 312.2K
10:45 62.46 62.47 62.43 62.44 1,529.9K
10:46 62.45 62.46 62.45 62.46 660.3K
10:47 62.46 62.46 62.37 62.37 676.0K
10:48 62.39 62.40 62.37 62.37 287.4K
10:49 62.37 62.37 62.35 62.36 419.1K
10:50 62.36 62.36 62.33 62.34 348.7K
10:51 62.33 62.33 62.31 62.32 437.7K
10:52 62.31 62.32 62.31 62.32 957.5K
10:53 62.32 62.33 62.32 62.33 490.4K
10:54 62.33 62.33 62.32 62.33 248.1K
10:55 62.33 62.33 62.32 62.32 115.8K
10:56 62.32 62.32 62.32 62.32 168.2K
10:57 62.33 62.36 62.32 62.36 2,561.3K
10:58 62.36 62.36 62.34 62.35 259.0K
10:59 62.35 62.37 62.35 62.36 1,287.2K
11:00 62.36 62.40 62.36 62.38 878.2K
11:01 62.38 62.40 62.38 62.40 333.5K
11:02 62.38 62.41 62.38 62.41 769.0K
11:03 62.43 62.43 62.37 62.37 6,253.7K
11:04 62.37 62.37 62.34 62.36 105.5K
11:05 62.37 62.37 62.36 62.37 92.6K
11:06 62.36 62.36 62.36 62.36 199.1K
11:07 62.35 62.37 62.35 62.36 415.8K
11:08 62.38 62.38 62.34 62.37 358.0K
11:09 62.37 62.37 62.36 62.36 237.4K
11:10 62.34 62.35 62.33 62.34 351.0K
11:11 62.36 62.38 62.36 62.36 2,637.8K
11:12 62.36 62.40 62.36 62.40 1,949.8K
11:13 62.40 62.40 62.38 62.38 381.5K
11:14 62.38 62.38 62.36 62.36 5,742.4K
11:15 62.36 62.37 62.36 62.37 363.9K
11:16 62.40 62.42 62.39 62.39 4,040.8K
11:17 62.36 62.36 62.35 62.35 119.1K
11:18 62.40 62.42 62.40 62.42 850.8K
11:19 62.43 62.44 62.43 62.43 55.0K
11:20 62.42 62.43 62.42 62.43 308.9K
11:21 62.43 62.46 62.43 62.46 914.9K
11:22 62.46 62.47 62.45 62.47 758.5K
11:23 62.48 62.51 62.48 62.51 6,502.4K
11:24 62.50 62.56 62.50 62.56 7,973.4K
11:25 62.56 62.57 62.56 62.57 632.7K
11:26 62.58 62.58 62.58 62.58 3,620.5K
11:27 62.58 62.58 62.58 62.58 214.3K
11:28 62.58 62.59 62.57 62.59 2,024.9K
11:29 62.59 62.61 62.59 62.61 1,229.7K
11:30 62.60 62.61 62.60 62.61 530.5K
11:31 62.60 62.61 62.59 62.59 244.3K
11:32 62.61 62.65 62.61 62.64 1,974.5K
11:33 62.65 62.65 62.64 62.65 3,365.1K
11:34 62.66 62.67 62.65 62.66 424.9K
11:35 62.66 62.67 62.64 62.67 949.5K
11:36 62.67 62.67 62.66 62.66 2,021.8K
11:37 62.67 62.67 62.65 62.66 191.3K
11:38 62.67 62.69 62.67 62.69 7,851.8K
11:39 62.71 62.74 62.71 62.74 1,647.2K
11:40 62.74 62.74 62.73 62.73 1,149.4K
11:41 62.73 62.73 62.70 62.70 6,903.4K
11:42 62.70 62.73 62.69 62.72 8,323.8K
11:43 62.72 62.73 62.72 62.72 1,057.9K
11:44 62.71 62.71 62.70 62.70 59.0K
11:45 62.70 62.70 62.70 62.70 331.8K
11:46 62.70 62.70 62.66 62.69 1,703.4K
11:47 62.73 62.73 62.71 62.73 13,415.3K
11:48 62.73 62.77 62.73 62.77 2,008.1K
11:49 62.77 62.77 62.72 62.72 2,889.8K
11:50 62.71 62.73 62.71 62.71 1,206.7K
11:51 62.73 62.73 62.72 62.72 50.3K
11:52 62.72 62.72 62.71 62.72 339.7K
11:53 62.72 62.72 62.71 62.71 2,288.6K
11:54 62.71 62.74 62.71 62.74 1,600.0K
11:55 62.74 62.74 62.73 62.73 310.4K
11:56 62.73 62.73 62.73 62.73 629.4K
11:57 62.72 62.75 62.72 62.75 302.7K
11:58 62.74 62.77 62.74 62.77 1,077.3K
11:59 62.76 62.81 62.76 62.81 4,966.4K
12:00 62.83 62.83 62.79 62.80 3,396.8K
12:01 62.81 62.81 62.77 62.77 801.7K
12:02 62.77 62.77 62.75 62.75 1,714.3K
12:03 62.74 62.76 62.74 62.76 1,426.2K
12:04 62.76 62.77 62.76 62.77 324.5K
12:05 62.79 62.80 62.79 62.80 1,458.3K
12:06 62.80 62.80 62.78 62.78 1,718.5K
12:07 62.79 62.80 62.79 62.79 258.7K
12:08 62.79 62.82 62.79 62.82 2,404.2K
12:09 62.84 62.87 62.83 62.87 2,711.7K
12:10 62.86 62.86 62.85 62.86 1,106.5K
12:11 62.85 62.86 62.85 62.85 828.8K
12:12 62.86 62.87 62.86 62.87 3,397.5K
12:13 62.87 62.87 62.86 62.87 582.1K
12:14 62.87 62.88 62.87 62.88 1,121.8K
12:15 62.87 62.87 62.86 62.87 833.8K
12:16 62.87 62.91 62.87 62.91 448.8K
12:17 62.91 62.91 62.90 62.91 806.2K
12:18 62.91 62.91 62.91 62.91 726.4K
12:19 62.91 62.91 62.90 62.90 223.0K
12:20 62.90 62.90 62.89 62.89 415.1K
12:21 62.89 62.90 62.89 62.90 2,146.1K
12:22 62.90 62.92 62.89 62.90 9,204.7K
12:23 62.90 62.90 62.89 62.89 1,368.5K
12:24 62.89 62.89 62.88 62.88 732.6K
12:25 62.89 62.90 62.88 62.90 695.5K
12:26 62.90 62.90 62.87 62.87 325.7K
12:27 62.87 62.88 62.86 62.86 435.2K
12:28 62.86 62.90 62.86 62.90 40.7K
12:29 62.90 62.90 62.89 62.89 607.4K
12:30 62.89 62.89 62.89 62.89 614.9K
12:31 62.89 62.89 62.89 62.89 167.2K
12:32 62.89 62.90 62.89 62.90 290.9K
12:33 62.91 62.91 62.90 62.90 235.5K
12:34 62.91 62.91 62.91 62.91 258.2K
12:35 62.91 62.91 62.90 62.90 419.6K
12:36 62.90 62.90 62.90 62.90 1,051.6K
12:37 62.90 62.91 62.90 62.91 126.3K
12:38 62.89 62.90 62.89 62.90 1,763.9K
12:39 62.90 62.90 62.87 62.88 34.1K
12:40 62.88 62.88 62.87 62.88 159.4K
12:41 62.88 62.88 62.87 62.87 299.5K
12:42 62.86 62.87 62.86 62.87 223.2K
12:43 62.87 62.87 62.87 62.87 252.2K
12:44 62.87 62.87 62.87 62.87 142.8K
12:45 62.87 62.88 62.87 62.88 234.5K
12:46 62.88 62.92 62.88 62.92 3,384.4K
12:47 62.92 62.92 62.92 62.92 155.2K
12:48 62.90 62.98 62.90 62.98 855.0K
12:49 62.98 62.99 62.98 62.99 52.0K
12:50 62.99 62.99 62.90 62.90 223.7K
12:51 62.90 62.92 62.90 62.92 116.0K
12:52 62.93 62.93 62.92 62.92 3,669.8K
12:53 62.92 62.95 62.92 62.95 3,156.5K
12:54 62.95 62.96 62.93 62.94 2,130.8K
12:55 62.94 62.96 62.94 62.96 572.5K
12:56 62.94 62.95 62.94 62.95 4,355.1K
12:57 62.95 62.95 62.93 62.94 442.9K
12:58 62.94 62.95 62.92 62.94 1,106.7K
12:59 62.93 62.94 62.93 62.94 130.7K
13:00 62.94 62.94 62.93 62.93 1,009.8K
13:01 62.91 62.94 62.91 62.93 1,330.9K
13:02 62.93 62.93 62.92 62.93 691.2K
13:03 62.93 62.93 62.92 62.92 205.0K
13:04 62.94 62.94 62.92 62.92 382.2K
13:05 62.93 62.93 62.93 62.93 39.7K
13:06 62.92 62.92 62.91 62.92 157.4K
13:07 62.92 62.92 62.87 62.87 1,884.8K
13:08 62.87 62.88 62.87 62.88 366.2K
13:09 62.87 62.87 62.85 62.85 538.9K
13:10 62.85 62.85 62.84 62.84 3,095.3K
13:11 62.86 62.86 62.85 62.85 360.8K
13:12 62.84 62.84 62.84 62.84 316.2K
13:13 62.84 62.84 62.83 62.83 401.1K
13:14 62.84 62.86 62.84 62.86 181.8K
13:15 62.86 62.86 62.85 62.85 77.6K
13:16 62.85 62.86 62.85 62.86 310.4K
13:17 62.86 62.86 62.85 62.85 375.0K
13:18 62.82 62.82 62.81 62.81 423.8K
13:19 62.81 62.81 62.78 62.78 1,899.7K
13:20 62.78 62.78 62.76 62.77 2,677.4K
13:21 62.77 62.78 62.77 62.78 378.4K
13:22 62.78 62.78 62.77 62.78 241.4K
13:23 62.78 62.78 62.77 62.77 581.0K
13:24 62.77 62.77 62.77 62.77 952.8K
13:25 62.77 62.77 62.76 62.76 138.1K
13:26 62.78 62.78 62.78 62.78 169.1K
13:27 62.77 62.78 62.76 62.78 495.1K
13:28 62.78 62.78 62.78 62.78 481.7K
13:29 62.77 62.77 62.74 62.74 505.4K
13:30 62.75 62.75 62.73 62.73 2,228.4K
13:31 62.75 62.75 62.70 62.70 3,613.0K
13:32 62.70 62.71 62.70 62.70 991.9K
13:33 62.70 62.71 62.70 62.71 1,114.2K
13:34 62.70 62.71 62.69 62.71 227.7K
13:35 62.71 62.71 62.71 62.71 674.6K
13:36 62.71 62.71 62.71 62.71 125.2K
13:37 62.71 62.72 62.71 62.72 1,118.6K
13:38 62.72 62.72 62.72 62.72 23.0K
13:39 62.72 62.77 62.70 62.77 1,057.7K
13:40 62.76 62.77 62.76 62.76 519.1K
13:41 62.76 62.76 62.76 62.76 110.3K
13:42 62.75 62.75 62.73 62.74 2,196.9K
13:43 62.72 62.73 62.70 62.71 4,419.2K
13:44 62.67 62.67 62.64 62.64 5,899.3K
13:45 62.58 62.58 62.54 62.57 6,556.5K
13:46 62.57 62.59 62.56 62.56 4,166.0K
13:47 62.54 62.56 62.53 62.53 4,490.7K
13:48 62.53 62.54 62.50 62.50 6,930.7K
13:49 62.50 62.51 62.50 62.51 4,085.5K
13:50 62.53 62.53 62.47 62.47 14,039.0K
13:51 62.46 62.47 62.46 62.47 5,307.2K
13:52 62.47 62.48 62.47 62.47 4,191.0K
13:53 62.46 62.48 62.44 62.44 4,402.3K
13:54 62.44 62.44 62.42 62.43 5,928.1K
13:55 62.43 62.48 62.43 62.45 8,479.4K
13:56 62.43 62.43 62.42 62.42 3,679.8K
13:57 62.42 62.42 62.39 62.39 6,980.7K
13:58 62.40 62.40 62.37 62.37 5,266.0K
13:59 62.38 62.44 62.38 62.44 3,206.3K
14:00 62.42 62.51 62.42 62.50 5,353.3K
14:01 62.50 62.50 62.48 62.48 1,065.4K
14:02 62.48 62.48 62.47 62.47 566.5K
14:03 62.55 62.58 62.55 62.57 1,142.9K
14:04 62.57 62.57 62.55 62.55 2,020.7K
14:05 62.55 62.55 62.54 62.54 647.6K
14:06 62.56 62.62 62.56 62.62 2,564.9K
14:07 62.60 62.60 62.59 62.59 1,015.6K
14:08 62.60 62.62 62.59 62.62 3,316.8K
14:09 62.62 62.63 62.62 62.63 1,277.7K
14:10 62.63 62.63 62.63 62.63 464.8K
14:11 62.60 62.60 62.58 62.58 2,091.5K
14:12 62.58 62.61 62.58 62.61 305.7K
14:13 62.61 62.61 62.57 62.57 274.9K
14:14 62.57 62.57 62.54 62.55 5,122.9K
14:15 62.54 62.60 62.54 62.60 1,711.4K
14:16 62.60 62.60 62.60 62.60 1,038.9K
14:17 62.60 62.60 62.59 62.59 72.3K
14:18 62.59 62.62 62.59 62.62 325.5K
14:19 62.61 62.61 62.61 62.61 604.2K
14:20 62.61 62.62 62.61 62.62 1,967.5K
14:21 62.62 62.62 62.62 62.62 307.8K
14:22 62.60 62.61 62.60 62.60 602.6K
14:23 62.60 62.62 62.60 62.62 356.3K
14:24 62.62 62.62 62.60 62.61 98.9K
14:25 62.61 62.61 62.61 62.61 280.8K
14:26 62.61 62.61 62.60 62.60 1,606.2K
14:27 62.60 62.63 62.58 62.62 3,254.2K
14:28 62.62 62.62 62.59 62.59 427.1K
14:29 62.58 62.59 62.58 62.58 726.7K
14:30 62.58 62.58 62.57 62.57 4,340.6K
14:31 62.58 62.61 62.58 62.61 2,594.9K
14:32 62.61 62.61 62.55 62.55 172.9K
14:33 62.56 62.56 62.54 62.54 865.1K
14:34 62.54 62.55 62.54 62.54 40.6K
14:35 62.54 62.55 62.53 62.53 2,809.7K
14:36 62.53 62.53 62.53 62.53 1,075.0K
14:37 62.53 62.53 62.53 62.53 1,693.6K
14:38 62.53 62.53 62.53 62.53 1,067.6K
14:39 62.53 62.53 62.53 62.53 29.5K
14:40 62.53 62.53 62.53 62.53 138.3K
14:41 62.53 62.54 62.53 62.54 880.4K
14:42 62.54 62.55 62.54 62.55 1,480.7K
14:43 62.55 62.56 62.55 62.56 562.5K
14:44 62.56 62.56 62.55 62.55 37.5K
14:45 62.55 62.56 62.55 62.56 206.7K
14:46 62.56 62.56 62.55 62.56 110.9K
14:47 62.54 62.55 62.54 62.55 3,406.4K
14:48 62.55 62.56 62.55 62.56 515.3K
14:49 62.56 62.56 62.56 62.56 51.9K
14:50 62.55 62.57 62.55 62.57 80.2K
14:51 62.55 62.56 62.55 62.56 95.4K
14:52 62.55 62.57 62.55 62.57 580.9K
14:53 62.57 62.58 62.57 62.58 2,152.7K
14:54 62.57 62.59 62.57 62.59 1,408.4K
14:55 62.59 62.59 62.58 62.59 1,576.4K
14:56 62.58 62.58 62.58 62.58 736.7K
14:57 62.59 62.60 62.59 62.59 370.3K
14:58 62.59 62.60 62.59 62.60 227.8K
14:59 62.60 62.60 62.59 62.59 106.9K
15:00 62.59 62.59 62.59 62.59 1,655.5K
15:01 62.59 62.59 62.58 62.58 479.3K
15:02 62.58 62.59 62.58 62.59 333.1K
15:03 62.59 62.59 62.59 62.59 31.8K
15:04 62.59 62.59 62.59 62.59 45.1K
15:05 62.58 62.58 62.57 62.58 1,632.9K
15:06 62.57 62.57 62.57 62.57 19.7K
15:07 62.57 62.58 62.56 62.56 7,902.1K
15:08 62.56 62.57 62.56 62.57 26.0K
15:09 62.56 62.57 62.56 62.56 53.1K
15:10 62.57 62.57 62.56 62.56 42.9K
15:11 62.56 62.56 62.55 62.56 115.7K
15:12 62.55 62.56 62.55 62.56 387.1K
15:13 62.55 62.55 62.54 62.54 1,029.8K
15:14 62.55 62.56 62.55 62.56 71.8K
15:15 62.56 62.56 62.56 62.56 44.4K
15:16 62.56 62.62 62.56 62.62 21.0K
15:17 62.62 62.62 62.62 62.62 21.1K
15:18 62.62 62.63 62.62 62.62 375.5K
15:19 62.62 62.63 62.62 62.63 44.2K
15:20 62.62 62.63 62.62 62.63 112.8K
15:21 62.64 62.64 62.64 62.64 268.2K
15:22 62.64 62.64 62.64 62.64 3,749.3K
15:23 62.63 62.63 62.60 62.60 4,684.8K
15:24 62.60 62.61 62.59 62.61 27.4K
15:25 62.61 62.61 62.60 62.60 80.2K
15:26 62.60 62.60 62.60 62.60 68.2K
15:27 62.60 62.60 62.59 62.59 267.3K
15:28 62.59 62.59 62.59 62.59 225.8K
15:29 62.60 62.61 62.60 62.60 557.5K
15:30 62.60 62.60 62.60 62.60 220.5K
15:31 62.57 62.59 62.57 62.59 2,013.7K
15:32 62.59 62.59 62.59 62.59 29.4K
15:33 62.59 62.59 62.57 62.57 294.6K
15:34 62.58 62.59 62.58 62.59 289.5K
15:35 62.57 62.57 62.57 62.57 142.5K
15:36 62.57 62.58 62.57 62.58 664.4K
15:37 62.58 62.59 62.58 62.59 274.3K
15:38 62.58 62.59 62.58 62.59 191.9K
15:39 62.58 62.60 62.58 62.60 2,890.2K
15:40 62.60 62.62 62.60 62.62 1,327.4K
15:41 62.62 62.64 62.62 62.64 4,286.6K
15:42 62.65 62.66 62.65 62.66 3,761.8K
15:43 62.66 62.66 62.64 62.64 925.5K
15:44 62.64 62.66 62.63 62.65 508.7K
15:45 62.66 62.66 62.65 62.65 1,464.6K
15:46 62.65 62.65 62.65 62.65 654.9K
15:47 62.65 62.66 62.65 62.65 144.1K
15:48 62.65 62.65 62.64 62.64 164.4K
15:49 62.64 62.64 62.63 62.63 84.3K
15:50 62.65 62.65 62.59 62.59 92.7K
15:51 62.59 62.59 62.58 62.58 36.3K
15:52 62.58 62.58 62.58 62.58 163.8K
15:53 62.57 62.57 62.57 62.57 357.1K
15:54 62.59 62.59 62.59 62.59 120.4K
15:55 62.59 62.59 62.58 62.58 5.6K
15:56 62.58 62.58 62.58 62.58 0.7K
15:57 62.57 62.59 62.57 62.59 153.5K
15:58 62.60 62.60 62.57 62.57 846.2K
15:59 62.59 62.59 62.58 62.58 161.1K
16:00 62.57 62.57 62.57 62.57 217.1K
16:01 62.56 62.59 62.56 62.59 2,281.7K
16:02 62.59 62.59 62.55 62.55 6,680.3K
16:03 62.56 62.57 62.56 62.57 103.5K
16:04 62.57 62.57 62.54 62.54 434.2K
16:05 62.55 62.56 62.55 62.56 30.6K
16:06 62.56 62.57 62.56 62.56 46.3K
16:07 62.56 62.62 62.56 62.62 622.6K
16:08 62.62 62.62 62.60 62.62 986.3K
16:09 62.57 62.57 62.56 62.56 817.6K
16:10 62.56 62.56 62.56 62.56 13.1K
16:11 62.55 62.56 62.55 62.56 169.0K
16:12 62.56 62.61 62.56 62.61 60.5K
16:13 62.61 62.61 62.61 62.61 130.4K
16:14 62.60 62.60 62.60 62.60 32.4K
16:15 62.60 62.62 62.60 62.61 292.2K
16:16 62.61 62.62 62.60 62.62 44.7K
16:17 62.62 62.62 62.60 62.60 192.6K
16:18 62.58 62.58 62.56 62.56 1,765.3K
16:19 62.56 62.57 62.56 62.57 171.2K
16:20 62.57 62.57 62.56 62.56 5,354.5K
16:21 62.56 62.56 62.50 62.50 174.6K
16:22 62.49 62.49 62.48 62.48 202.3K
16:23 62.49 62.51 62.49 62.50 371.2K
16:24 62.50 62.50 62.49 62.49 256.9K
16:25 62.50 62.50 62.49 62.49 1,683.2K
16:26 62.50 62.50 62.48 62.49 2,929.7K
16:27 62.52 62.52 62.51 62.52 529.6K
16:28 62.52 62.52 62.52 62.52 69.2K
16:29 62.58 62.58 62.57 62.57 137.0K
16:30 62.56 62.56 62.55 62.55 299.8K
16:31 62.55 62.56 62.55 62.56 987.6K
16:32 62.56 62.56 62.55 62.55 206.9K
16:33 62.55 62.57 62.55 62.57 2,883.7K
16:34 62.58 62.58 62.51 62.51 379.9K
16:35 62.51 62.52 62.51 62.52 115.8K
16:36 62.51 62.51 62.51 62.51 3,916.8K
16:37 62.52 62.52 62.51 62.51 35.3K
16:38 62.51 62.51 62.50 62.50 1,780.3K
16:39 62.50 62.50 62.49 62.50 94.2K
16:40 62.50 62.50 62.49 62.49 401.9K
16:41 62.49 62.52 62.49 62.51 2,289.3K
16:42 62.52 62.52 62.51 62.52 868.4K
16:43 62.52 62.53 62.52 62.53 1,208.9K
16:44 62.53 62.54 62.53 62.54 285.5K
16:45 62.55 62.57 62.53 62.57 15,758.4K
16:46 62.57 62.58 62.57 62.58 650.9K
16:47 62.58 62.58 62.58 62.58 337.0K
16:48 62.58 62.59 62.57 62.57 3,206.3K
16:49 62.57 62.60 62.57 62.59 2,032.1K
16:50 62.59 62.59 62.58 62.58 384.9K
16:51 62.58 62.58 62.57 62.57 238.5K
16:52 62.57 62.58 62.57 62.58 624.1K
16:53 62.59 62.59 62.58 62.58 58.8K
16:54 62.58 62.59 62.58 62.59 29.5K
16:55 62.58 62.59 62.57 62.57 780.5K
16:56 62.56 62.56 62.54 62.54 115.6K
16:57 62.54 62.56 62.54 62.56 10.2K
16:58 62.54 62.55 62.53 62.53 3,656.4K
16:59 62.53 62.56 62.53 62.56 2,199.8K
17:00 62.56 62.58 62.56 62.57 251.5K
17:01 62.57 62.57 62.55 62.56 150.4K
17:02 62.56 62.56 62.56 62.56 28.1K
17:03 62.56 62.56 62.55 62.56 19.6K
17:04 62.54 62.55 62.54 62.55 422.4K
17:05 62.56 62.56 62.55 62.55 1,728.6K
17:06 62.53 62.54 62.52 62.54 7,752.0K
17:07 62.54 62.55 62.53 62.55 336.1K
17:08 62.55 62.55 62.54 62.54 135.2K
17:09 62.54 62.55 62.54 62.55 364.7K
17:10 62.55 62.55 62.54 62.55 614.3K
17:11 62.55 62.55 62.54 62.55 403.3K
17:12 62.56 62.56 62.54 62.55 168.1K
17:13 62.55 62.55 62.54 62.54 47.4K
17:14 62.54 62.54 62.54 62.54 266.2K
17:15 62.54 62.59 62.54 62.58 7,697.4K
17:16 62.59 62.66 62.59 62.66 599.1K
17:17 62.66 62.66 62.65 62.65 628.6K
17:18 62.65 62.66 62.65 62.65 2,490.2K
17:19 62.65 62.66 62.65 62.66 650.3K
17:20 62.67 62.68 62.67 62.68 5,570.9K
17:21 62.68 62.69 62.68 62.68 463.7K
17:22 62.68 62.70 62.68 62.70 330.7K
17:23 62.70 62.70 62.69 62.69 164.8K
17:24 62.68 62.70 62.63 62.70 271.0K
17:25 62.69 62.70 62.63 62.63 134.4K
17:26 62.63 62.63 62.63 62.63 188.9K
17:27 62.63 62.63 62.31 62.31 285.0K
17:28 62.30 62.30 62.30 62.30 347.0K
17:29 62.30 62.31 62.30 62.30 153.5K
17:30 62.30 62.31 62.30 62.31 34.8K
17:31 62.31 62.31 62.29 62.29 225.0K
17:32 62.29 62.30 62.29 62.30 27.5K
17:33 62.30 62.32 62.30 62.32 1,776.3K
17:34 62.32 62.32 62.32 62.32 342.8K
17:35 62.32 62.32 62.32 62.32 12.1K
17:36 62.33 62.33 62.32 62.32 166.9K
17:37 62.32 62.32 62.31 62.32 314.5K
17:38 62.32 62.32 62.30 62.30 2,597.4K
17:39 62.30 62.30 62.29 62.29 910.0K
17:40 62.29 62.30 62.29 62.30 22.3K
17:41 62.30 62.30 62.28 62.29 514.9K
17:42 62.29 62.29 62.27 62.27 780.6K
17:43 62.28 62.28 62.27 62.27 2,906.7K
17:44 62.25 62.26 62.25 62.26 3,102.4K
17:45 62.26 62.26 62.26 62.26 490.0K
17:46 62.21 62.21 62.16 62.16 9,666.3K
17:47 62.16 62.17 62.16 62.17 758.5K
17:48 62.18 62.18 62.15 62.16 3,091.2K
17:49 62.16 62.16 62.15 62.15 2,354.5K
17:50 62.17 62.17 62.14 62.14 1,741.4K
17:51 62.15 62.16 62.12 62.16 3,611.2K
17:52 62.16 62.16 62.13 62.16 584.3K
17:53 62.15 62.15 62.11 62.11 5,326.7K
17:54 62.12 62.12 62.07 62.08 5,014.2K
17:55 62.08 62.10 62.06 62.10 13,276.3K
17:56 62.10 62.11 62.09 62.11 1,058.6K
17:57 62.09 62.10 62.07 62.08 1,469.1K
17:58 62.02 62.03 62.02 62.02 1,163.1K
17:59 62.01 62.02 62.01 62.02 71.9K
18:00 62.04 62.06 62.04 62.06 231.9K
18:01 62.06 62.06 62.05 62.05 3,747.6K
18:02 62.08 62.08 62.08 62.08 869.8K
18:03 62.08 62.08 62.07 62.07 214.4K
18:04 62.08 62.08 62.08 62.08 113.3K
18:05 62.08 62.08 62.07 62.08 1,827.9K
18:06 62.05 62.08 62.05 62.08 224.3K
18:07 62.08 62.08 62.07 62.07 138.8K
18:08 62.08 62.08 62.07 62.08 474.7K
18:09 62.08 62.08 62.07 62.07 18.8K
18:10 62.07 62.08 62.07 62.08 127.1K
18:11 62.09 62.09 62.07 62.08 101.5K
18:12 62.08 62.08 62.08 62.08 33.5K
18:13 62.08 62.08 62.06 62.06 3,390.2K
18:14 62.06 62.06 62.04 62.05 562.3K
18:15 62.05 62.05 62.05 62.05 124.6K
18:16 62.05 62.05 62.05 62.05 31.4K
18:17 62.05 62.05 62.04 62.05 201.3K
18:18 62.05 62.05 62.04 62.04 311.6K
18:19 62.05 62.07 62.05 62.07 782.5K
18:20 62.07 62.08 62.07 62.08 676.7K
18:21 62.08 62.10 62.08 62.10 1,021.2K
18:22 62.09 62.09 62.06 62.06 2,099.5K
18:23 62.05 62.07 62.05 62.07 549.1K
18:24 62.05 62.05 61.99 61.99 1,342.1K
18:25 61.99 62.00 61.99 62.00 43.0K
18:26 62.00 62.00 61.99 61.99 87.6K
18:27 62.00 62.05 62.00 62.05 98.7K
18:28 62.03 62.04 62.03 62.04 45.5K
18:29 62.04 62.05 62.04 62.05 298.5K
18:30 62.04 62.04 62.02 62.03 375.7K
18:31 62.00 62.01 62.00 62.00 3,310.6K
18:32 62.00 62.00 61.97 61.97 3,125.0K
18:33 61.97 61.97 61.97 61.97 2,369.0K
18:34 61.96 61.96 61.95 61.95 2,508.7K
18:35 61.95 61.96 61.95 61.96 2,518.1K
18:36 61.96 61.96 61.95 61.95 643.2K
18:37 61.96 61.96 61.95 61.96 3,066.4K
18:38 61.96 61.97 61.96 61.96 330.9K
18:39 61.96 61.96 61.94 61.95 1,913.6K
18:40 61.95 61.95 61.95 61.95 193.3K
18:51 61.95 61.95 61.95 61.95 910.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음