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 63.01 63.01 62.90 62.90 1,198.0K
09:51 62.90 62.91 62.90 62.91 94.0K
09:52 62.91 62.91 62.90 62.90 655.4K
09:53 62.89 62.89 62.87 62.87 286.2K
09:54 62.87 62.89 62.86 62.89 475.3K
09:55 62.88 62.89 62.84 62.84 1,570.9K
09:56 62.85 62.86 62.84 62.86 323.1K
09:57 62.87 62.87 62.86 62.87 186.2K
09:58 62.85 62.86 62.83 62.83 1,411.2K
09:59 62.83 62.83 62.82 62.82 1,305.4K
10:00 62.83 62.83 62.82 62.83 334.4K
10:01 62.83 62.83 62.83 62.83 687.5K
10:02 62.83 62.83 62.78 62.79 2,692.4K
10:03 62.79 62.80 62.79 62.79 1,057.6K
10:04 62.80 62.83 62.80 62.83 1,258.5K
10:05 62.85 62.88 62.85 62.88 1,024.7K
10:06 62.88 62.88 62.85 62.85 533.3K
10:07 62.84 62.84 62.83 62.83 560.6K
10:08 62.84 62.93 62.84 62.93 4,672.3K
10:09 62.92 62.92 62.90 62.90 634.0K
10:10 62.90 62.92 62.89 62.89 761.6K
10:11 62.88 62.89 62.88 62.88 463.0K
10:12 62.87 62.87 62.85 62.85 930.0K
10:13 62.87 62.87 62.83 62.83 804.6K
10:14 62.84 62.87 62.84 62.87 704.4K
10:15 62.84 62.84 62.83 62.83 690.7K
10:16 62.85 62.85 62.83 62.83 1,041.5K
10:17 62.82 62.83 62.82 62.82 450.9K
10:18 62.84 62.84 62.83 62.83 878.7K
10:19 62.84 62.84 62.83 62.84 392.1K
10:20 62.83 62.84 62.82 62.82 1,449.2K
10:21 62.82 62.82 62.80 62.82 286.5K
10:22 62.80 62.86 62.80 62.83 753.1K
10:23 62.82 62.83 62.82 62.82 455.0K
10:24 62.81 62.82 62.80 62.80 2,910.8K
10:25 62.79 62.79 62.78 62.78 782.5K
10:26 62.80 62.80 62.72 62.73 4,388.7K
10:27 62.74 62.75 62.74 62.75 3,221.2K
10:28 62.71 62.71 62.70 62.70 6,146.0K
10:29 62.70 62.71 62.70 62.70 2,774.3K
10:30 62.71 62.71 62.71 62.71 4,136.8K
10:31 62.70 62.70 62.66 62.67 3,486.4K
10:32 62.66 62.66 62.63 62.65 9,089.1K
10:33 62.66 62.67 62.66 62.67 2,405.6K
10:34 62.66 62.68 62.66 62.68 1,862.1K
10:35 62.69 62.69 62.64 62.64 735.4K
10:36 62.62 62.64 62.62 62.64 5,486.5K
10:37 62.64 62.68 62.64 62.68 1,290.9K
10:38 62.67 62.67 62.66 62.67 744.7K
10:39 62.66 62.66 62.65 62.65 1,375.3K
10:40 62.65 62.66 62.65 62.66 1,137.3K
10:41 62.64 62.66 62.64 62.66 2,210.2K
10:42 62.63 62.65 62.63 62.64 1,192.1K
10:43 62.64 62.64 62.60 62.61 7,680.5K
10:44 62.58 62.59 62.58 62.59 2,621.4K
10:45 62.58 62.61 62.58 62.60 1,332.7K
10:46 62.60 62.60 62.58 62.59 3,748.2K
10:47 62.57 62.58 62.56 62.56 192.6K
10:48 62.57 62.58 62.57 62.58 262.3K
10:49 62.58 62.61 62.58 62.61 1,783.8K
10:50 62.62 62.62 62.61 62.62 256.3K
10:51 62.61 62.61 62.57 62.57 798.2K
10:52 62.57 62.61 62.57 62.61 1,640.7K
10:53 62.61 62.61 62.56 62.57 895.4K
10:54 62.57 62.57 62.57 62.57 4,574.0K
10:55 62.57 62.62 62.57 62.61 1,829.6K
10:56 62.61 62.61 62.61 62.61 40.1K
10:57 62.62 62.63 62.61 62.63 3,495.8K
10:58 62.63 62.63 62.62 62.62 461.8K
10:59 62.62 62.62 62.61 62.61 168.2K
11:00 62.62 62.63 62.61 62.61 1,309.6K
11:01 62.61 62.61 62.60 62.60 1,175.3K
11:02 62.58 62.60 62.57 62.60 1,043.8K
11:03 62.60 62.60 62.59 62.59 143.2K
11:04 62.60 62.60 62.57 62.57 3,393.2K
11:05 62.57 62.57 62.57 62.57 3,381.9K
11:06 62.56 62.56 62.54 62.54 1,493.5K
11:07 62.54 62.56 62.54 62.56 1,320.7K
11:08 62.56 62.56 62.53 62.53 914.2K
11:09 62.55 62.55 62.54 62.55 1,018.3K
11:10 62.55 62.56 62.55 62.56 636.8K
11:11 62.57 62.59 62.57 62.59 477.8K
11:12 62.53 62.59 62.53 62.58 57.6K
11:13 62.59 62.59 62.57 62.58 458.2K
11:14 62.57 62.57 62.55 62.55 3,546.3K
11:15 62.56 62.56 62.55 62.55 884.2K
11:16 62.55 62.57 62.55 62.57 647.6K
11:17 62.57 62.61 62.57 62.61 1,147.9K
11:18 62.61 62.62 62.61 62.62 884.0K
11:19 62.62 62.64 62.61 62.61 2,092.1K
11:20 62.59 62.66 62.59 62.65 2,464.9K
11:21 62.65 62.68 62.65 62.68 5,791.2K
11:22 62.69 62.69 62.66 62.67 126.5K
11:23 62.69 62.69 62.67 62.68 257.6K
11:24 62.64 62.64 62.61 62.62 982.3K
11:25 62.62 62.63 62.62 62.63 958.6K
11:26 62.61 62.63 62.61 62.63 497.2K
11:27 62.63 62.64 62.63 62.64 2,051.9K
11:28 62.64 62.64 62.63 62.63 149.8K
11:29 62.62 62.69 62.62 62.69 2,883.8K
11:30 62.68 62.68 62.65 62.65 1,356.4K
11:31 62.65 62.68 62.65 62.68 2,003.1K
11:32 62.68 62.68 62.68 62.68 432.6K
11:33 62.68 62.68 62.65 62.65 164.9K
11:34 62.65 62.65 62.56 62.56 1,070.6K
11:35 62.57 62.66 62.57 62.66 947.2K
11:36 62.66 62.66 62.64 62.64 415.4K
11:37 62.64 62.66 62.64 62.66 3,236.1K
11:38 62.63 62.65 62.60 62.60 11,911.5K
11:39 62.64 62.68 62.64 62.68 12,214.7K
11:40 62.69 62.70 62.69 62.70 3,063.7K
11:41 62.72 62.75 62.72 62.74 9,804.5K
11:42 62.74 62.75 62.72 62.72 843.7K
11:43 62.72 62.73 62.71 62.73 1,541.1K
11:44 62.71 62.71 62.65 62.65 13,238.8K
11:45 62.66 62.66 62.65 62.65 2,145.8K
11:46 62.66 62.66 62.61 62.61 5,470.9K
11:47 62.62 62.73 62.62 62.73 6,606.2K
11:48 62.75 62.79 62.75 62.79 3,153.6K
11:49 62.79 62.80 62.78 62.80 1,523.3K
11:50 62.79 62.81 62.79 62.80 7,811.5K
11:51 62.81 62.82 62.81 62.81 3,541.3K
11:52 62.80 62.84 62.80 62.84 9,262.8K
11:53 62.84 62.84 62.83 62.83 1,374.8K
11:54 62.83 62.85 62.83 62.84 3,305.7K
11:55 62.81 62.81 62.80 62.81 1,086.9K
11:56 62.81 62.81 62.77 62.81 3,566.7K
11:57 62.78 62.79 62.76 62.76 770.4K
11:58 62.76 62.76 62.75 62.75 2,042.1K
11:59 62.77 62.78 62.76 62.76 866.0K
12:00 62.77 62.78 62.77 62.78 3,240.3K
12:01 62.78 62.78 62.76 62.76 1,145.6K
12:02 62.76 62.77 62.76 62.77 3,075.0K
12:03 62.78 62.80 62.70 62.70 46,977.1K
12:04 62.72 62.72 62.69 62.70 1,767.6K
12:05 62.70 62.70 62.68 62.68 1,948.1K
12:06 62.67 62.74 62.67 62.74 9,949.1K
12:07 62.74 62.74 62.74 62.74 973.6K
12:08 62.74 62.74 62.73 62.73 288.0K
12:09 62.73 62.73 62.73 62.73 1,189.1K
12:10 62.73 62.75 62.72 62.75 2,177.6K
12:11 62.75 62.75 62.73 62.75 2,255.1K
12:12 62.78 62.78 62.77 62.77 3,603.0K
12:13 62.78 62.81 62.78 62.81 3,208.9K
12:14 62.81 62.82 62.81 62.82 887.1K
12:15 62.81 62.86 62.81 62.86 1,853.3K
12:16 62.89 62.90 62.89 62.89 3,036.3K
12:17 62.88 62.89 62.88 62.88 5,747.7K
12:18 62.89 62.91 62.88 62.91 5,663.1K
12:19 62.90 62.91 62.90 62.90 766.9K
12:20 62.88 62.89 62.88 62.89 332.0K
12:21 62.89 62.90 62.89 62.89 908.9K
12:22 62.89 62.91 62.88 62.91 12,694.0K
12:23 62.93 62.94 62.90 62.94 11,620.5K
12:24 62.94 63.03 62.94 63.02 10,719.5K
12:25 63.04 63.04 63.01 63.01 5,985.6K
12:26 63.02 63.03 63.00 63.00 3,418.4K
12:27 62.98 63.01 62.98 63.01 1,845.1K
12:28 62.99 63.13 62.99 63.13 18,692.5K
12:29 63.13 63.13 63.10 63.12 6,287.2K
12:30 63.12 63.17 63.12 63.17 9,717.2K
12:31 63.18 63.18 63.15 63.16 7,035.7K
12:32 63.15 63.20 63.15 63.20 9,566.9K
12:33 63.20 63.20 63.19 63.20 2,359.4K
12:34 63.20 63.22 63.20 63.22 2,899.5K
12:35 63.23 63.23 63.21 63.21 1,585.4K
12:36 63.19 63.20 63.18 63.20 3,598.3K
12:37 63.20 63.20 63.18 63.18 2,163.8K
12:38 63.19 63.26 63.19 63.26 8,543.1K
12:39 63.26 63.26 63.24 63.26 3,926.9K
12:40 63.27 63.27 63.25 63.25 1,026.0K
12:41 63.33 63.33 63.30 63.31 17,533.2K
12:42 63.39 63.39 63.37 63.38 9,377.8K
12:43 63.37 63.38 63.37 63.38 6,627.6K
12:44 63.38 63.41 63.37 63.41 14,758.1K
12:45 63.39 63.39 63.36 63.38 1,780.7K
12:46 63.37 63.39 63.36 63.39 1,770.9K
12:47 63.37 63.41 63.37 63.41 4,825.0K
12:48 63.42 63.42 63.39 63.39 3,336.0K
12:49 63.37 63.40 63.37 63.40 3,687.0K
12:50 63.40 63.40 63.39 63.39 1,322.8K
12:51 63.40 63.40 63.38 63.39 1,696.1K
12:52 63.38 63.38 63.35 63.38 10,519.7K
12:53 63.39 63.40 63.39 63.40 887.6K
12:54 63.38 63.38 63.35 63.35 758.9K
12:55 63.35 63.35 63.32 63.32 8,633.6K
12:56 63.32 63.33 63.31 63.33 6,238.3K
12:57 63.34 63.35 63.34 63.35 2,404.2K
12:58 63.35 63.35 63.34 63.34 3,635.7K
12:59 63.34 63.34 63.33 63.33 3,892.6K
13:00 63.32 63.32 63.30 63.30 7,419.9K
13:01 63.30 63.30 63.29 63.30 2,156.8K
13:02 63.28 63.29 63.28 63.29 2,108.8K
13:03 63.29 63.29 63.28 63.28 2,590.2K
13:04 63.27 63.27 63.27 63.27 1,519.1K
13:05 63.26 63.26 63.21 63.21 6,876.2K
13:06 63.22 63.23 63.22 63.23 689.3K
13:07 63.22 63.24 63.22 63.24 2,865.4K
13:08 63.24 63.24 63.23 63.23 1,143.2K
13:09 63.23 63.23 63.22 63.23 2,014.1K
13:10 63.22 63.22 63.19 63.19 1,184.4K
13:11 63.19 63.19 63.15 63.15 4,252.4K
13:12 63.05 63.10 63.05 63.10 9,742.1K
13:13 63.10 63.10 63.08 63.08 568.9K
13:14 63.09 63.10 63.08 63.10 1,384.0K
13:15 63.11 63.11 63.08 63.08 2,008.7K
13:16 63.08 63.11 63.08 63.11 1,184.7K
13:17 63.09 63.09 63.06 63.06 5,242.0K
13:18 63.05 63.05 63.04 63.04 2,338.8K
13:19 63.05 63.05 63.05 63.05 6,768.4K
13:20 63.05 63.06 63.04 63.06 3,878.8K
13:21 63.07 63.07 63.06 63.07 8,921.6K
13:22 63.05 63.06 63.05 63.05 3,204.3K
13:23 63.05 63.06 63.05 63.06 698.0K
13:24 63.08 63.09 63.07 63.07 990.3K
13:25 63.07 63.07 63.06 63.06 321.4K
13:26 63.06 63.06 63.02 63.02 7,259.7K
13:27 63.02 63.04 63.01 63.01 8,845.1K
13:28 63.02 63.05 63.02 63.05 45,619.4K
13:29 63.04 63.07 63.03 63.07 9,605.7K
13:30 63.09 63.09 63.08 63.08 3,475.9K
13:31 63.09 63.09 63.06 63.06 1,650.3K
13:32 63.06 63.08 63.05 63.08 3,951.7K
13:33 63.08 63.09 63.08 63.09 1,815.5K
13:34 63.09 63.09 63.08 63.09 685.9K
13:35 63.12 63.13 63.11 63.13 518.8K
13:36 63.13 63.13 63.12 63.13 1,182.9K
13:37 63.12 63.14 63.12 63.14 2,453.7K
13:38 63.14 63.14 63.11 63.11 939.7K
13:39 63.11 63.12 63.11 63.12 865.4K
13:40 63.14 63.17 63.14 63.17 1,980.6K
13:41 63.17 63.18 63.17 63.17 467.2K
13:42 63.17 63.17 63.16 63.16 2,059.7K
13:43 63.16 63.17 63.15 63.15 986.6K
13:44 63.15 63.18 63.15 63.18 630.3K
13:45 63.17 63.18 63.17 63.17 286.8K
13:46 63.17 63.17 63.14 63.14 894.7K
13:47 63.13 63.14 63.12 63.12 616.7K
13:48 63.12 63.12 63.12 63.12 540.9K
13:49 63.13 63.13 63.13 63.13 795.4K
13:50 63.12 63.14 63.12 63.14 650.5K
13:51 63.10 63.11 63.10 63.11 665.6K
13:52 63.10 63.10 63.09 63.09 921.0K
13:53 63.09 63.09 63.08 63.08 315.9K
13:54 63.08 63.09 63.08 63.09 511.3K
13:55 63.10 63.10 63.09 63.09 1,449.5K
13:56 63.09 63.09 63.08 63.08 714.2K
13:57 63.04 63.08 63.02 63.02 2,114.8K
13:58 63.01 63.01 62.99 62.99 23,589.3K
13:59 63.00 63.11 62.99 63.11 25,360.4K
14:00 63.08 63.09 63.08 63.09 989.8K
14:01 63.09 63.09 63.07 63.07 1,683.7K
14:02 63.05 63.08 63.05 63.08 450.7K
14:03 63.08 63.08 63.07 63.07 556.9K
14:04 63.07 63.14 63.07 63.14 14,033.3K
14:05 63.14 63.16 63.13 63.14 12,850.5K
14:06 63.15 63.16 63.14 63.16 8,981.2K
14:07 63.19 63.21 63.18 63.21 16,044.4K
14:08 63.19 63.21 63.19 63.19 752.8K
14:09 63.17 63.19 63.17 63.19 1,463.2K
14:10 63.21 63.23 63.20 63.23 2,465.6K
14:11 63.22 63.29 63.22 63.29 4,122.5K
14:12 63.29 63.31 63.29 63.29 4,869.2K
14:13 63.29 63.29 63.28 63.28 1,119.5K
14:14 63.28 63.28 63.26 63.27 1,245.4K
14:15 63.27 63.29 63.27 63.29 16,113.9K
14:16 63.28 63.31 63.28 63.31 326.3K
14:17 63.37 63.42 63.37 63.42 12,245.6K
14:18 63.43 63.43 63.39 63.39 3,364.5K
14:19 63.39 63.39 63.38 63.39 2,999.1K
14:20 63.40 63.40 63.38 63.38 4,116.3K
14:21 63.38 63.38 63.38 63.38 1,545.1K
14:22 63.37 63.39 63.37 63.39 1,961.3K
14:23 63.39 63.40 63.38 63.38 1,937.8K
14:24 63.36 63.38 63.34 63.34 3,018.5K
14:25 63.33 63.33 63.31 63.31 1,383.2K
14:26 63.31 63.31 63.23 63.25 5,220.9K
14:27 63.25 63.26 63.24 63.24 1,643.3K
14:28 63.24 63.24 63.24 63.24 341.1K
14:29 63.24 63.24 63.21 63.21 2,662.4K
14:30 63.20 63.24 63.20 63.24 926.0K
14:31 63.24 63.28 63.24 63.28 422.4K
14:32 63.26 63.26 63.26 63.26 512.3K
14:33 63.26 63.26 63.22 63.22 1,413.0K
14:34 63.22 63.22 63.21 63.22 1,035.4K
14:35 63.22 63.22 63.20 63.20 1,952.5K
14:36 63.18 63.18 63.17 63.17 6,258.8K
14:37 63.18 63.18 63.16 63.16 311.6K
14:38 63.16 63.16 63.15 63.15 461.2K
14:39 63.15 63.15 63.15 63.15 898.0K
14:40 63.15 63.16 63.15 63.16 1,340.1K
14:41 63.16 63.16 63.16 63.16 946.2K
14:42 63.14 63.14 63.11 63.11 2,401.8K
14:43 63.11 63.11 63.11 63.11 1,274.8K
14:44 63.10 63.12 63.10 63.12 477.7K
14:45 63.12 63.12 63.12 63.12 325.4K
14:46 63.12 63.14 63.12 63.14 2,041.3K
14:47 63.16 63.16 63.11 63.12 1,846.1K
14:48 63.12 63.14 63.09 63.10 12,018.4K
14:49 63.09 63.10 63.09 63.09 1,500.0K
14:50 63.08 63.08 63.08 63.08 312.0K
14:51 63.09 63.10 63.09 63.10 614.2K
14:52 63.10 63.10 63.07 63.07 3,038.9K
14:53 63.09 63.16 63.09 63.16 7,854.4K
14:54 63.17 63.17 63.16 63.16 647.5K
14:55 63.15 63.16 63.15 63.16 836.5K
14:56 63.16 63.16 63.15 63.15 389.2K
14:57 63.15 63.16 63.15 63.16 379.1K
14:58 63.16 63.17 63.16 63.17 800.4K
14:59 63.16 63.17 63.15 63.17 358.1K
15:00 63.19 63.22 63.19 63.21 7,581.8K
15:01 63.22 63.22 63.21 63.21 378.4K
15:02 63.21 63.23 63.21 63.23 2,442.1K
15:03 63.24 63.24 63.23 63.23 2,523.1K
15:04 63.23 63.23 63.23 63.23 735.1K
15:05 63.24 63.25 63.23 63.24 2,081.2K
15:06 63.24 63.25 63.24 63.25 1,475.8K
15:07 63.25 63.25 63.24 63.24 610.8K
15:08 63.22 63.22 63.21 63.22 877.4K
15:09 63.21 63.22 63.21 63.21 1,097.7K
15:10 63.21 63.21 63.21 63.21 352.5K
15:11 63.22 63.22 63.17 63.17 467.2K
15:12 63.17 63.17 63.16 63.17 338.6K
15:13 63.17 63.19 63.17 63.17 569.5K
15:14 63.17 63.17 63.17 63.17 717.3K
15:15 63.17 63.20 63.17 63.20 442.1K
15:16 63.21 63.22 63.21 63.22 560.1K
15:17 63.22 63.24 63.22 63.23 416.5K
15:18 63.23 63.23 63.22 63.23 357.6K
15:19 63.22 63.22 63.21 63.21 443.5K
15:20 63.21 63.21 63.20 63.20 442.4K
15:21 63.20 63.20 63.18 63.18 489.4K
15:22 63.18 63.18 63.17 63.17 325.4K
15:23 63.17 63.17 63.11 63.11 10,960.7K
15:24 63.10 63.10 63.09 63.09 2,095.4K
15:25 63.08 63.09 63.07 63.07 1,232.8K
15:26 63.08 63.08 63.07 63.08 556.1K
15:27 63.08 63.08 63.08 63.08 966.7K
15:28 63.08 63.08 63.07 63.07 1,503.2K
15:29 63.06 63.08 63.06 63.08 2,188.1K
15:30 63.08 63.10 63.08 63.10 1,393.4K
15:31 63.10 63.10 63.09 63.09 443.9K
15:32 63.08 63.08 63.08 63.08 367.8K
15:33 63.08 63.09 63.08 63.09 390.0K
15:34 63.11 63.11 63.10 63.11 674.1K
15:35 63.12 63.12 63.08 63.12 2,401.6K
15:36 63.12 63.12 63.12 63.12 751.2K
15:37 63.12 63.12 63.11 63.11 1,159.8K
15:38 63.11 63.11 63.10 63.10 453.6K
15:39 63.09 63.10 63.07 63.10 1,145.7K
15:40 63.08 63.12 63.08 63.12 748.1K
15:41 63.12 63.12 63.11 63.11 557.7K
15:42 63.12 63.13 63.12 63.13 1,276.5K
15:43 63.14 63.15 63.14 63.14 496.9K
15:44 63.15 63.15 63.14 63.14 863.9K
15:45 63.13 63.13 63.13 63.13 1,001.5K
15:46 63.12 63.13 63.12 63.13 807.5K
15:47 63.07 63.07 63.07 63.07 9,985.7K
15:48 63.07 63.07 63.05 63.05 610.2K
15:49 63.06 63.07 63.06 63.07 8,027.0K
15:50 63.06 63.08 63.06 63.08 1,053.9K
15:51 63.02 63.03 63.02 63.02 437.9K
15:52 63.04 63.09 63.04 63.08 1,742.6K
15:53 63.08 63.08 63.06 63.06 533.6K
15:54 63.07 63.07 63.06 63.06 2,253.9K
15:55 63.06 63.07 63.06 63.07 1,624.5K
15:56 63.06 63.06 63.04 63.05 450.3K
15:57 63.07 63.08 63.07 63.08 1,907.6K
15:58 63.08 63.08 63.03 63.03 4,999.4K
15:59 63.03 63.05 63.03 63.05 490.3K
16:00 63.06 63.06 63.06 63.06 2,255.2K
16:01 63.05 63.07 63.04 63.04 2,918.5K
16:02 63.04 63.06 63.04 63.06 2,692.2K
16:03 63.04 63.04 63.02 63.03 2,278.8K
16:04 63.02 63.02 63.01 63.01 2,675.5K
16:05 63.02 63.05 63.01 63.05 1,874.7K
16:06 63.04 63.04 63.04 63.04 1,442.2K
16:07 63.04 63.05 63.04 63.05 582.4K
16:08 63.04 63.05 63.04 63.04 1,221.9K
16:09 63.03 63.03 63.03 63.03 3,240.2K
16:10 63.06 63.06 63.03 63.03 2,214.8K
16:11 63.03 63.03 63.01 63.01 929.5K
16:12 63.02 63.02 63.01 63.02 1,710.1K
16:13 63.02 63.03 63.02 63.03 2,209.5K
16:14 63.02 63.02 63.02 63.02 1,956.1K
16:15 63.02 63.02 63.02 63.02 491.5K
16:16 63.02 63.05 63.02 63.05 1,834.6K
16:17 63.04 63.07 63.04 63.07 7,201.2K
16:18 63.08 63.08 63.08 63.08 958.9K
16:19 63.08 63.08 63.06 63.06 419.3K
16:20 63.06 63.06 63.06 63.06 1,360.7K
16:21 63.06 63.06 63.03 63.04 561.9K
16:22 63.04 63.04 63.03 63.03 334.1K
16:23 63.04 63.04 63.03 63.03 756.7K
16:24 63.03 63.03 63.01 63.02 933.2K
16:25 63.02 63.04 63.02 63.03 1,460.9K
16:26 63.03 63.04 63.03 63.04 297.7K
16:27 63.04 63.04 63.04 63.04 343.1K
16:28 63.03 63.03 63.03 63.03 360.6K
16:29 63.03 63.04 63.03 63.03 245.7K
16:30 63.03 63.03 63.00 63.00 5,862.8K
16:31 63.00 63.00 62.95 62.95 2,596.8K
16:32 62.95 62.98 62.95 62.98 1,362.1K
16:33 62.99 62.99 62.97 62.97 1,114.3K
16:34 62.99 63.00 62.98 62.99 912.2K
16:35 62.99 63.00 62.98 62.98 918.1K
16:36 62.98 62.98 62.97 62.97 1,166.4K
16:37 62.96 62.97 62.96 62.97 1,918.2K
16:38 62.97 63.00 62.97 63.00 1,030.5K
16:39 62.99 62.99 62.96 62.96 726.4K
16:40 62.96 62.97 62.95 62.95 1,999.9K
16:41 62.92 62.92 62.92 62.92 20,559.5K
16:42 62.92 62.92 62.90 62.90 4,133.6K
16:43 62.89 62.90 62.89 62.90 1,224.6K
16:44 62.89 62.91 62.89 62.91 1,188.0K
16:45 62.90 62.90 62.89 62.89 3,883.9K
16:46 62.93 62.93 62.90 62.91 2,537.3K
16:47 62.90 62.90 62.89 62.90 689.6K
16:48 62.89 62.90 62.89 62.90 461.8K
16:49 62.90 62.91 62.89 62.91 1,262.7K
16:50 62.90 62.91 62.90 62.90 3,232.1K
16:51 62.91 62.91 62.90 62.90 408.1K
16:52 62.92 62.92 62.87 62.87 14,599.8K
16:53 62.87 62.88 62.87 62.88 2,820.3K
16:54 62.85 62.87 62.85 62.86 2,504.1K
16:55 62.86 62.87 62.81 62.87 6,344.8K
16:56 62.86 62.89 62.86 62.89 2,281.8K
16:57 62.88 62.88 62.83 62.83 1,129.9K
16:58 62.81 62.81 62.80 62.81 1,300.5K
16:59 62.82 62.88 62.82 62.87 1,563.7K
17:00 62.82 62.82 62.77 62.77 37,369.2K
17:01 62.76 62.76 62.68 62.68 11,335.4K
17:02 62.68 62.74 62.68 62.72 4,074.8K
17:03 62.72 62.72 62.67 62.71 8,086.8K
17:04 62.70 62.70 62.68 62.69 1,390.6K
17:05 62.70 62.72 62.70 62.71 1,181.6K
17:06 62.70 62.71 62.70 62.71 1,114.1K
17:07 62.74 62.74 62.70 62.70 1,784.4K
17:08 62.71 62.71 62.68 62.68 2,607.8K
17:09 62.67 62.67 62.56 62.56 7,705.9K
17:10 62.59 62.59 62.57 62.57 2,044.2K
17:11 62.58 62.58 62.55 62.55 9,998.6K
17:12 62.54 62.54 62.39 62.39 13,568.7K
17:13 62.39 62.42 62.39 62.42 4,364.3K
17:14 62.45 62.46 62.43 62.43 3,855.3K
17:15 62.45 62.45 62.38 62.39 3,476.5K
17:16 62.39 62.41 62.37 62.41 7,445.6K
17:17 62.47 62.48 62.46 62.46 4,012.1K
17:18 62.47 62.50 62.47 62.50 10,144.8K
17:19 62.52 62.59 62.52 62.59 12,364.2K
17:20 62.60 62.61 62.59 62.61 2,755.7K
17:21 62.63 62.63 62.61 62.61 3,521.7K
17:22 62.61 62.63 62.61 62.63 3,158.0K
17:23 62.66 62.67 62.66 62.67 2,489.7K
17:24 62.71 62.71 62.58 62.59 6,714.0K
17:25 62.59 62.59 62.56 62.56 4,307.1K
17:26 62.56 62.60 62.56 62.60 8,556.7K
17:27 62.58 62.58 62.53 62.54 2,886.1K
17:28 62.57 62.58 62.57 62.58 5,989.6K
17:29 62.59 62.59 62.56 62.56 1,117.5K
17:30 62.56 62.58 62.55 62.58 564.7K
17:31 62.54 62.63 62.54 62.63 1,453.2K
17:32 62.63 62.66 62.63 62.66 2,577.8K
17:33 62.66 62.67 62.64 62.64 5,044.4K
17:34 62.62 62.62 62.49 62.50 726.8K
17:35 62.50 62.53 62.50 62.53 4,283.2K
17:36 62.53 62.55 62.52 62.54 2,963.5K
17:37 62.55 62.56 62.54 62.56 1,870.7K
17:38 62.55 62.55 62.54 62.55 647.7K
17:39 62.55 62.55 62.54 62.55 2,196.2K
17:40 62.54 62.60 62.54 62.59 576.9K
17:41 62.58 62.58 62.56 62.56 896.8K
17:42 62.57 62.57 62.55 62.55 1,521.8K
17:43 62.55 62.57 62.55 62.56 1,096.6K
17:44 62.54 62.54 62.50 62.50 3,966.2K
17:45 62.50 62.53 62.50 62.52 5,417.9K
17:46 62.52 62.52 62.49 62.49 2,036.1K
17:47 62.51 62.56 62.51 62.55 18,662.1K
17:48 62.55 62.55 62.55 62.55 644.4K
17:49 62.56 62.56 62.56 62.56 1,237.7K
17:50 62.56 62.56 62.53 62.53 895.5K
17:51 62.53 62.53 62.52 62.52 434.1K
17:52 62.52 62.52 62.49 62.49 1,764.1K
17:53 62.49 62.51 62.49 62.51 285.0K
17:54 62.52 62.53 62.51 62.53 1,428.0K
17:55 62.53 62.54 62.53 62.54 277.8K
17:56 62.53 62.53 62.52 62.52 263.2K
17:57 62.53 62.53 62.50 62.51 387.3K
17:58 62.51 62.51 62.50 62.51 561.5K
17:59 62.51 62.51 62.42 62.42 10,131.0K
18:00 62.41 62.41 62.32 62.35 13,318.6K
18:01 62.33 62.33 62.30 62.30 5,030.4K
18:02 62.27 62.29 62.24 62.29 7,807.8K
18:03 62.26 62.29 62.26 62.26 8,462.7K
18:04 62.27 62.30 62.27 62.28 4,119.0K
18:05 62.29 62.29 62.27 62.27 774.6K
18:06 62.28 62.32 62.28 62.32 1,280.7K
18:07 62.32 62.32 62.30 62.30 5,589.3K
18:08 62.31 62.31 62.29 62.29 377.0K
18:09 62.30 62.30 62.27 62.27 951.3K
18:10 62.27 62.27 62.27 62.27 490.6K
18:11 62.27 62.27 62.25 62.25 402.0K
18:12 62.19 62.24 62.19 62.24 6,615.5K
18:13 62.24 62.31 62.24 62.30 23,856.6K
18:14 62.28 62.28 62.19 62.19 6,109.5K
18:15 62.18 62.18 62.07 62.07 7,557.0K
18:16 62.07 62.07 62.04 62.05 4,944.3K
18:17 62.04 62.07 62.04 62.05 1,803.4K
18:18 62.04 62.04 61.99 61.99 14,516.3K
18:19 61.96 61.99 61.96 61.99 4,789.9K
18:20 61.96 61.98 61.96 61.97 4,312.2K
18:21 61.99 61.99 61.98 61.98 2,996.6K
18:22 62.00 62.03 62.00 62.02 2,412.5K
18:23 62.02 62.05 62.02 62.05 2,978.3K
18:24 62.07 62.10 62.07 62.08 4,323.7K
18:25 62.08 62.08 62.04 62.04 423.4K
18:26 62.04 62.05 62.04 62.04 279.4K
18:27 62.05 62.06 62.05 62.06 1,331.6K
18:28 62.06 62.07 62.06 62.07 1,117.3K
18:29 62.07 62.07 62.06 62.06 870.6K
18:30 62.07 62.07 62.03 62.04 2,123.7K
18:31 62.03 62.04 62.02 62.04 615.2K
18:32 62.04 62.04 62.03 62.04 1,123.5K
18:33 62.03 62.03 62.02 62.02 1,376.4K
18:34 62.02 62.02 62.02 62.02 674.6K
18:35 62.01 62.02 61.97 61.97 2,530.5K
18:36 61.97 61.97 61.95 61.95 402.6K
18:37 61.96 61.96 61.96 61.96 380.3K
18:38 61.96 61.96 61.93 61.93 1,546.3K
18:39 61.93 61.95 61.93 61.95 393.8K
18:40 61.94 61.94 61.94 61.94 128.1K
18:51 61.89 61.89 61.89 61.89 6,640.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음