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 62.86 62.93 62.86 62.93 2,162.5K
09:51 62.91 62.93 62.90 62.90 121.9K
09:52 62.92 62.92 62.92 62.92 155.2K
09:53 62.91 62.91 62.86 62.86 551.6K
09:54 62.87 62.88 62.87 62.88 105.4K
09:55 62.88 62.90 62.88 62.89 306.0K
09:56 62.88 62.88 62.83 62.84 12,179.1K
09:57 62.87 62.87 62.81 62.81 550.5K
09:58 62.83 62.83 62.81 62.81 506.1K
09:59 62.80 62.80 62.71 62.73 11,112.5K
10:00 62.72 62.72 62.72 62.72 2,810.1K
10:01 62.73 62.79 62.73 62.79 2,604.9K
10:02 62.79 62.79 62.77 62.77 1,316.6K
10:03 62.77 62.77 62.72 62.72 1,691.1K
10:04 62.73 62.73 62.66 62.66 7,756.6K
10:05 62.66 62.69 62.66 62.69 7,277.3K
10:06 62.69 62.74 62.69 62.74 4,154.4K
10:07 62.73 62.75 62.73 62.75 1,423.2K
10:08 62.74 62.74 62.73 62.73 572.1K
10:09 62.73 62.75 62.73 62.74 1,136.2K
10:10 62.74 62.76 62.74 62.76 589.5K
10:11 62.76 62.89 62.76 62.88 19,854.2K
10:12 62.86 62.88 62.86 62.86 1,743.4K
10:13 62.89 62.89 62.87 62.88 1,019.8K
10:14 62.84 62.88 62.84 62.86 1,197.8K
10:15 62.86 62.88 62.85 62.88 391.6K
10:16 62.88 62.89 62.86 62.87 620.1K
10:17 62.88 62.91 62.88 62.91 1,886.2K
10:18 62.91 62.92 62.91 62.92 1,168.4K
10:19 62.93 62.97 62.93 62.97 5,099.9K
10:20 62.95 62.96 62.95 62.96 1,750.9K
10:21 62.98 62.99 62.98 62.98 1,509.1K
10:22 63.00 63.06 63.00 63.06 3,197.1K
10:23 63.06 63.09 63.06 63.08 1,068.5K
10:24 63.08 63.14 63.07 63.14 3,700.5K
10:25 63.11 63.18 63.11 63.18 5,624.0K
10:26 63.18 63.18 63.16 63.17 1,746.7K
10:27 63.17 63.21 63.17 63.21 4,044.2K
10:28 63.20 63.20 63.19 63.20 2,271.9K
10:29 63.21 63.24 63.21 63.24 7,478.3K
10:30 63.23 63.24 63.21 63.23 6,018.7K
10:31 63.20 63.20 63.18 63.18 1,140.9K
10:32 63.16 63.18 63.16 63.18 1,315.8K
10:33 63.20 63.20 63.19 63.19 1,866.1K
10:34 63.20 63.20 63.18 63.18 826.7K
10:35 63.18 63.19 63.18 63.19 1,187.5K
10:36 63.15 63.17 63.15 63.17 196.8K
10:37 63.15 63.16 63.15 63.15 570.5K
10:38 63.21 63.22 63.21 63.21 199.4K
10:39 63.23 63.23 63.20 63.20 4,536.6K
10:40 63.19 63.20 63.19 63.20 164.9K
10:41 63.20 63.24 63.20 63.24 1,103.5K
10:42 63.24 63.25 63.23 63.24 1,262.2K
10:43 63.23 63.25 63.23 63.25 784.6K
10:44 63.23 63.24 63.23 63.23 796.6K
10:45 63.22 63.23 63.22 63.23 82.1K
10:46 63.23 63.26 63.23 63.26 1,831.1K
10:47 63.26 63.34 63.26 63.34 22,236.9K
10:48 63.34 63.35 63.34 63.34 3,100.8K
10:49 63.34 63.34 63.33 63.33 4,760.2K
10:50 63.31 63.31 63.26 63.27 9,535.6K
10:51 63.28 63.29 63.26 63.29 3,942.8K
10:52 63.27 63.28 63.25 63.25 1,534.8K
10:53 63.27 63.27 63.26 63.26 1,066.9K
10:54 63.26 63.29 63.26 63.29 378.2K
10:55 63.29 63.29 63.23 63.23 767.7K
10:56 63.23 63.23 63.22 63.22 998.9K
10:57 63.22 63.27 63.22 63.25 2,490.5K
10:58 63.24 63.26 63.24 63.26 1,466.3K
10:59 63.27 63.28 63.27 63.27 1,705.7K
11:00 63.29 63.33 63.29 63.33 5,486.1K
11:01 63.32 63.37 63.32 63.37 3,477.0K
11:02 63.36 63.36 63.35 63.35 1,794.3K
11:03 63.35 63.35 63.32 63.32 4,111.1K
11:04 63.30 63.30 63.27 63.27 4,780.4K
11:05 63.27 63.27 63.23 63.23 4,138.0K
11:06 63.23 63.23 63.23 63.23 1,233.1K
11:07 63.27 63.27 63.26 63.26 1,707.2K
11:08 63.29 63.30 63.29 63.30 2,636.6K
11:09 63.29 63.29 63.29 63.29 822.7K
11:10 63.28 63.28 63.27 63.27 2,517.1K
11:11 63.24 63.24 63.22 63.23 1,285.0K
11:12 63.24 63.26 63.24 63.26 676.0K
11:13 63.27 63.27 63.27 63.27 2,815.1K
11:14 63.26 63.26 63.25 63.25 1,027.0K
11:15 63.24 63.26 63.24 63.26 1,034.1K
11:16 63.25 63.27 63.25 63.26 245.0K
11:17 63.26 63.26 63.25 63.25 925.9K
11:18 63.25 63.25 63.24 63.24 556.2K
11:19 63.24 63.25 63.22 63.22 1,914.4K
11:20 63.22 63.23 63.22 63.23 584.8K
11:21 63.23 63.24 63.22 63.22 357.0K
11:22 63.23 63.24 63.23 63.23 1,280.9K
11:23 63.23 63.24 63.23 63.24 96.4K
11:24 63.25 63.33 63.25 63.33 14,534.5K
11:25 63.32 63.34 63.32 63.32 1,410.9K
11:26 63.34 63.38 63.34 63.38 12,366.5K
11:27 63.39 63.39 63.39 63.39 608.6K
11:28 63.39 63.39 63.38 63.38 6,449.8K
11:29 63.38 63.39 63.37 63.38 5,576.4K
11:30 63.37 63.38 63.37 63.38 6,054.4K
11:31 63.38 63.38 63.33 63.33 5,832.5K
11:32 63.32 63.32 63.29 63.30 1,000.6K
11:33 63.30 63.30 63.29 63.29 213.7K
11:34 63.31 63.31 63.29 63.30 576.4K
11:35 63.29 63.30 63.27 63.28 4,212.8K
11:36 63.26 63.27 63.25 63.26 159.0K
11:37 63.26 63.27 63.26 63.26 141.7K
11:38 63.26 63.26 63.25 63.25 359.6K
11:39 63.25 63.25 63.23 63.23 160.9K
11:40 63.23 63.25 63.23 63.25 1,327.1K
11:41 63.25 63.25 63.24 63.24 312.3K
11:42 63.23 63.24 63.23 63.24 2,210.1K
11:43 63.26 63.26 63.24 63.24 876.1K
11:44 63.23 63.24 63.23 63.24 1,914.3K
11:45 63.24 63.25 63.24 63.24 2,559.1K
11:46 63.23 63.26 63.23 63.26 880.2K
11:47 63.26 63.26 63.25 63.25 163.5K
11:48 63.25 63.27 63.24 63.27 1,379.7K
11:49 63.25 63.25 63.24 63.24 1,617.6K
11:50 63.24 63.24 63.22 63.22 286.8K
11:51 63.24 63.25 63.24 63.25 344.5K
11:52 63.23 63.26 63.23 63.26 2,974.7K
11:53 63.27 63.27 63.25 63.25 771.6K
11:54 63.27 63.27 63.24 63.24 7,587.9K
11:55 63.24 63.25 63.24 63.25 562.1K
11:56 63.25 63.28 63.25 63.26 1,788.3K
11:57 63.26 63.27 63.26 63.26 276.4K
11:58 63.27 63.27 63.26 63.26 1,223.0K
11:59 63.26 63.26 63.25 63.25 415.1K
12:00 63.27 63.30 63.27 63.30 1,386.8K
12:01 63.29 63.30 63.28 63.28 718.5K
12:02 63.30 63.30 63.28 63.30 1,960.7K
12:03 63.32 63.32 63.30 63.31 6,540.5K
12:04 63.31 63.32 63.30 63.31 1,472.5K
12:05 63.33 63.33 63.31 63.31 386.3K
12:06 63.33 63.33 63.31 63.32 1,309.2K
12:07 63.33 63.33 63.32 63.33 127.2K
12:08 63.32 63.32 63.30 63.30 658.6K
12:09 63.30 63.33 63.30 63.32 366.4K
12:10 63.32 63.34 63.32 63.34 53.6K
12:11 63.34 63.34 63.33 63.33 3,333.6K
12:12 63.32 63.32 63.31 63.31 507.2K
12:13 63.31 63.32 63.29 63.31 282.0K
12:14 63.31 63.33 63.29 63.29 206.3K
12:15 63.30 63.31 63.30 63.30 314.8K
12:16 63.33 63.33 63.31 63.32 1,459.0K
12:17 63.32 63.33 63.32 63.33 169.3K
12:18 63.33 63.34 63.33 63.34 2,761.7K
12:19 63.34 63.34 63.34 63.34 662.7K
12:20 63.34 63.35 63.34 63.35 2,255.9K
12:21 63.36 63.37 63.35 63.35 6,463.3K
12:22 63.35 63.37 63.34 63.34 4,946.9K
12:23 63.32 63.38 63.32 63.37 3,115.1K
12:24 63.36 63.37 63.36 63.37 5,092.6K
12:25 63.39 63.39 63.37 63.37 200.5K
12:26 63.35 63.36 63.35 63.36 2,014.0K
12:27 63.36 63.37 63.36 63.37 338.7K
12:28 63.37 63.37 63.37 63.37 485.3K
12:29 63.38 63.38 63.37 63.38 459.2K
12:30 63.37 63.38 63.36 63.36 1,146.8K
12:31 63.38 63.38 63.32 63.32 3,937.7K
12:32 63.32 63.32 63.32 63.32 2,297.2K
12:33 63.35 63.36 63.35 63.36 1,019.2K
12:34 63.35 63.36 63.33 63.33 464.6K
12:35 63.34 63.36 63.34 63.34 729.7K
12:36 63.36 63.39 63.35 63.35 4,102.4K
12:37 63.35 63.35 63.34 63.35 1,705.8K
12:38 63.35 63.35 63.35 63.35 58.6K
12:39 63.35 63.35 63.35 63.35 368.0K
12:40 63.35 63.35 63.33 63.33 2,323.0K
12:41 63.33 63.33 63.32 63.32 52.7K
12:42 63.32 63.33 63.32 63.32 86.5K
12:43 63.33 63.33 63.32 63.32 1,114.0K
12:44 63.33 63.33 63.32 63.32 636.2K
12:45 63.31 63.32 63.31 63.32 1,215.4K
12:46 63.32 63.32 63.32 63.32 77.9K
12:47 63.34 63.34 63.33 63.33 206.0K
12:48 63.34 63.34 63.32 63.32 188.4K
12:49 63.18 63.19 63.18 63.18 1,297.3K
12:50 63.18 63.20 63.18 63.18 302.9K
12:51 63.18 63.19 63.18 63.18 159.2K
12:52 63.18 63.19 63.18 63.18 857.9K
12:53 63.18 63.18 63.18 63.18 2,970.8K
12:54 63.19 63.19 63.18 63.19 285.5K
12:55 63.19 63.19 63.12 63.12 3,364.0K
12:56 63.13 63.14 63.12 63.14 413.9K
12:57 63.14 63.14 63.13 63.14 256.4K
12:58 63.13 63.13 63.12 63.12 146.0K
12:59 63.13 63.13 63.13 63.13 2,250.5K
13:00 63.13 63.15 63.10 63.10 1,121.5K
13:01 63.12 63.12 63.10 63.12 1,946.7K
13:02 63.12 63.12 63.12 63.12 2,857.8K
13:03 63.13 63.14 63.12 63.12 2,545.2K
13:04 63.12 63.13 63.12 63.12 166.9K
13:05 63.13 63.13 63.11 63.11 1,735.4K
13:06 63.13 63.13 63.12 63.12 74.4K
13:07 63.12 63.12 63.10 63.11 516.7K
13:08 63.11 63.12 63.09 63.10 4,045.3K
13:09 63.11 63.11 63.09 63.10 294.8K
13:10 63.11 63.11 63.09 63.09 456.3K
13:11 63.09 63.10 63.08 63.08 1,499.6K
13:12 63.07 63.09 63.07 63.09 637.2K
13:13 63.09 63.10 63.09 63.09 76.5K
13:14 63.09 63.10 63.09 63.10 373.6K
13:15 63.11 63.12 63.11 63.12 1,232.6K
13:16 63.12 63.12 63.12 63.12 615.9K
13:17 63.14 63.14 63.11 63.11 1,539.1K
13:18 63.13 63.14 63.13 63.14 526.3K
13:19 63.14 63.14 63.13 63.13 27.8K
13:20 63.13 63.13 63.12 63.12 174.2K
13:21 63.12 63.12 63.11 63.11 687.9K
13:22 63.11 63.13 63.11 63.12 101.8K
13:23 63.13 63.13 63.11 63.11 274.3K
13:24 63.11 63.11 63.10 63.11 2,111.7K
13:25 63.13 63.13 63.11 63.12 797.5K
13:26 63.13 63.13 63.11 63.11 195.2K
13:27 63.10 63.10 63.09 63.10 70.6K
13:28 63.11 63.12 63.11 63.11 184.2K
13:29 63.11 63.11 63.09 63.09 594.7K
13:30 63.11 63.12 63.09 63.09 2,652.9K
13:31 63.10 63.11 63.10 63.11 993.8K
13:32 63.10 63.10 63.10 63.10 324.4K
13:33 63.09 63.11 63.09 63.11 644.5K
13:34 63.12 63.12 63.11 63.12 948.5K
13:35 63.12 63.13 63.12 63.13 4,530.1K
13:36 63.12 63.14 63.12 63.12 133.9K
13:37 63.10 63.13 63.10 63.12 2,087.8K
13:38 63.13 63.13 63.10 63.10 1,841.9K
13:39 63.12 63.14 63.12 63.14 1,849.0K
13:40 63.14 63.15 63.13 63.13 10,264.7K
13:41 63.13 63.13 63.11 63.11 225.7K
13:42 63.11 63.16 63.11 63.16 3,926.2K
13:43 63.15 63.17 63.15 63.16 880.8K
13:44 63.16 63.16 63.15 63.15 39.2K
13:45 63.15 63.15 63.15 63.15 53.5K
13:46 63.15 63.16 63.15 63.16 1,050.9K
13:47 63.16 63.16 63.14 63.14 4,300.8K
13:48 63.15 63.15 63.11 63.11 1,096.5K
13:49 63.12 63.12 63.11 63.11 766.5K
13:50 63.12 63.12 63.11 63.12 115.2K
13:51 63.11 63.12 63.11 63.12 708.1K
13:52 63.12 63.12 63.11 63.11 1,154.8K
13:53 63.11 63.13 63.11 63.13 1,915.5K
13:54 63.12 63.12 63.12 63.12 91.9K
13:55 63.13 63.13 63.12 63.13 777.2K
13:56 63.13 63.13 63.12 63.12 769.7K
13:57 63.12 63.13 63.12 63.13 1,808.1K
13:58 63.14 63.14 63.12 63.13 1,130.1K
13:59 63.13 63.14 63.13 63.14 53.8K
14:00 63.13 63.13 63.12 63.12 710.4K
14:01 63.13 63.13 63.12 63.12 58.1K
14:02 63.12 63.13 63.12 63.12 256.1K
14:03 63.12 63.12 63.12 63.12 74.0K
14:04 63.12 63.14 63.12 63.12 246.9K
14:05 63.11 63.13 63.11 63.13 162.4K
14:06 63.13 63.13 63.11 63.11 451.8K
14:07 63.11 63.11 63.10 63.10 169.1K
14:08 63.10 63.10 63.10 63.10 129.6K
14:09 63.11 63.11 63.11 63.11 357.1K
14:10 63.13 63.14 63.13 63.14 65.4K
14:11 63.13 63.14 63.13 63.14 30.1K
14:12 63.14 63.14 63.13 63.14 148.1K
14:13 63.14 63.15 63.14 63.15 1,005.1K
14:14 63.16 63.18 63.16 63.17 9,446.6K
14:15 63.17 63.20 63.16 63.16 6,013.4K
14:16 63.16 63.17 63.16 63.16 163.0K
14:17 63.17 63.19 63.17 63.19 7,012.6K
14:18 63.20 63.20 63.20 63.20 3,798.2K
14:19 63.20 63.20 63.17 63.17 257.5K
14:20 63.17 63.17 63.16 63.16 433.6K
14:21 63.16 63.16 63.16 63.16 532.0K
14:22 63.16 63.16 63.15 63.15 385.6K
14:23 63.15 63.16 63.15 63.15 455.9K
14:24 63.15 63.15 63.15 63.15 112.2K
14:25 63.15 63.15 63.14 63.14 316.2K
14:26 63.15 63.15 63.14 63.14 161.9K
14:27 63.15 63.15 63.14 63.15 95.4K
14:28 63.15 63.16 63.15 63.15 1,752.7K
14:29 63.17 63.17 63.11 63.11 6,050.4K
14:30 63.10 63.12 63.10 63.12 3,357.3K
14:31 63.12 63.12 63.10 63.11 692.1K
14:32 63.10 63.11 63.10 63.11 891.3K
14:33 63.11 63.13 63.11 63.13 1,108.1K
14:34 63.13 63.13 63.11 63.11 245.6K
14:35 63.14 63.15 63.14 63.15 5,609.6K
14:36 63.12 63.13 63.11 63.13 2,583.9K
14:37 63.13 63.13 63.12 63.12 563.1K
14:38 63.11 63.13 63.11 63.13 2,522.7K
14:39 63.13 63.15 63.13 63.15 1,011.1K
14:40 63.15 63.16 63.15 63.16 1,150.2K
14:41 63.16 63.16 63.14 63.14 443.9K
14:42 63.14 63.14 63.12 63.12 366.4K
14:43 63.12 63.12 63.12 63.12 121.8K
14:44 63.13 63.14 63.13 63.14 2,420.6K
14:45 63.13 63.15 63.13 63.14 263.0K
14:46 63.14 63.14 63.11 63.12 1,099.5K
14:47 63.14 63.14 63.12 63.14 414.2K
14:48 63.14 63.14 63.13 63.13 49.8K
14:49 63.15 63.16 63.14 63.14 2,646.0K
14:50 63.16 63.16 63.15 63.15 4,894.1K
14:51 63.15 63.15 63.15 63.15 1,482.3K
14:52 63.14 63.14 63.09 63.10 9,268.8K
14:53 63.08 63.10 63.07 63.10 2,567.6K
14:54 63.09 63.10 63.09 63.10 248.2K
14:55 63.10 63.10 63.07 63.08 1,286.2K
14:56 63.09 63.09 63.08 63.09 425.2K
14:57 63.08 63.09 63.08 63.09 227.7K
14:58 63.09 63.09 63.08 63.08 279.5K
14:59 63.11 63.13 63.11 63.11 5,494.7K
15:00 63.11 63.12 63.07 63.07 8,212.6K
15:01 63.08 63.10 63.08 63.10 2,559.1K
15:02 63.09 63.09 63.08 63.08 1,277.6K
15:03 63.09 63.10 63.09 63.10 2,160.9K
15:04 63.09 63.10 63.06 63.06 4,060.2K
15:05 63.06 63.06 63.06 63.06 148.7K
15:06 63.06 63.07 63.05 63.07 681.5K
15:07 63.06 63.06 63.06 63.06 235.8K
15:08 63.07 63.08 63.07 63.08 1,181.9K
15:09 63.08 63.08 63.06 63.07 237.6K
15:10 63.06 63.09 63.06 63.09 1,726.4K
15:11 63.11 63.11 63.08 63.09 1,298.3K
15:12 63.08 63.08 63.08 63.08 73.1K
15:13 63.09 63.09 63.08 63.08 1,092.5K
15:14 63.08 63.08 63.08 63.08 663.2K
15:15 63.07 63.08 63.07 63.08 429.4K
15:16 63.09 63.09 63.07 63.08 123.9K
15:17 63.07 63.07 63.07 63.07 15.5K
15:18 63.08 63.09 63.08 63.09 2,451.7K
15:19 63.09 63.10 63.09 63.09 459.1K
15:20 63.08 63.13 63.08 63.13 522.9K
15:21 63.12 63.12 63.10 63.10 408.0K
15:22 63.11 63.11 63.08 63.08 1,063.3K
15:23 63.06 63.08 63.06 63.08 718.8K
15:24 63.06 63.08 63.05 63.05 1,319.3K
15:25 63.04 63.05 63.04 63.05 612.0K
15:26 63.02 63.03 63.00 63.00 16,520.5K
15:27 63.00 63.00 62.99 62.99 444.8K
15:28 63.00 63.00 62.96 62.96 941.0K
15:29 62.96 62.96 62.96 62.96 448.1K
15:30 62.96 63.01 62.96 62.99 612.2K
15:31 62.97 62.99 62.97 62.99 1,254.1K
15:32 62.99 63.01 62.99 63.01 5,247.4K
15:33 63.01 63.02 63.00 63.02 591.1K
15:34 63.02 63.02 63.01 63.01 445.2K
15:35 63.00 63.00 63.00 63.00 297.0K
15:36 63.01 63.02 62.99 63.02 1,810.7K
15:37 63.02 63.03 63.02 63.03 1,867.0K
15:38 63.01 63.01 62.99 62.99 438.8K
15:39 62.99 63.02 62.99 63.02 1,198.6K
15:40 63.02 63.02 63.00 63.00 583.1K
15:41 63.02 63.02 62.99 62.99 212.7K
15:42 62.99 62.99 62.98 62.98 973.2K
15:43 62.98 62.98 62.97 62.98 556.0K
15:44 62.98 62.98 62.97 62.97 847.1K
15:45 62.97 62.97 62.95 62.95 888.9K
15:46 62.97 62.97 62.96 62.96 217.7K
15:47 62.95 62.98 62.95 62.98 2,166.3K
15:48 62.98 63.00 62.98 63.00 1,720.8K
15:49 63.00 63.01 62.99 62.99 544.8K
15:50 62.98 62.99 62.98 62.99 120.1K
15:51 62.98 62.99 62.98 62.98 993.0K
15:52 62.98 62.99 62.98 62.99 620.4K
15:53 62.99 62.99 62.96 62.97 4,645.9K
15:54 62.97 63.00 62.97 63.00 1,072.1K
15:55 63.00 63.00 62.99 63.00 264.4K
15:56 62.98 62.99 62.98 62.99 170.3K
15:57 63.00 63.00 62.98 63.00 100.1K
15:58 62.99 63.00 62.97 62.97 1,316.8K
15:59 63.00 63.00 62.98 62.98 447.7K
16:00 62.98 63.00 62.98 63.00 182.1K
16:01 62.95 62.95 62.91 62.93 8,565.7K
16:02 62.93 62.94 62.93 62.94 293.3K
16:03 62.94 62.94 62.93 62.93 113.8K
16:04 62.93 62.95 62.93 62.95 132.3K
16:05 62.95 62.96 62.95 62.96 622.2K
16:06 62.96 62.96 62.95 62.96 561.8K
16:07 62.96 62.97 62.96 62.97 600.4K
16:08 62.97 62.97 62.96 62.96 395.2K
16:09 62.95 62.95 62.95 62.95 198.1K
16:10 62.94 62.94 62.94 62.94 357.4K
16:11 62.94 62.95 62.94 62.95 85.8K
16:12 62.95 62.99 62.95 62.99 243.4K
16:13 62.99 63.00 62.99 62.99 1,287.2K
16:14 62.99 63.00 62.99 63.00 213.6K
16:15 63.00 63.00 63.00 63.00 83.7K
16:16 63.00 63.00 62.95 62.95 2,345.7K
16:17 62.95 62.95 62.95 62.95 564.3K
16:18 62.94 62.95 62.94 62.94 404.6K
16:19 62.93 62.93 62.93 62.93 698.3K
16:20 62.95 62.95 62.91 62.91 1,809.8K
16:21 62.91 62.92 62.91 62.92 143.8K
16:22 62.92 62.93 62.92 62.92 406.2K
16:23 62.92 62.92 62.91 62.92 325.6K
16:24 62.91 62.93 62.91 62.93 32.4K
16:25 62.94 62.95 62.94 62.94 55.4K
16:26 62.93 62.94 62.93 62.93 25.8K
16:27 62.93 62.96 62.93 62.96 2,569.4K
16:28 62.94 62.95 62.94 62.94 29.6K
16:29 62.93 62.94 62.93 62.93 254.4K
16:30 62.94 62.94 62.94 62.94 57.5K
16:31 62.94 62.94 62.93 62.93 488.5K
16:32 62.95 62.95 62.93 62.93 125.1K
16:33 62.94 62.94 62.92 62.94 1,377.2K
16:34 62.92 62.92 62.92 62.92 412.1K
16:35 62.92 62.93 62.91 62.91 504.4K
16:36 62.92 62.92 62.91 62.91 305.1K
16:37 62.92 62.92 62.91 62.91 1,796.5K
16:38 62.92 62.92 62.92 62.92 113.9K
16:39 62.93 62.94 62.93 62.94 212.9K
16:40 62.94 62.95 62.94 62.95 316.1K
16:41 62.95 62.95 62.95 62.95 195.8K
16:42 62.94 62.97 62.94 62.97 1,252.7K
16:43 62.97 62.98 62.97 62.98 344.2K
16:44 62.98 62.98 62.97 62.98 357.0K
16:45 62.98 62.98 62.97 62.97 96.0K
16:46 62.97 62.98 62.97 62.98 52.9K
16:47 62.98 62.98 62.97 62.98 777.4K
16:48 62.97 62.97 62.96 62.96 4,008.4K
16:49 62.96 62.98 62.96 62.98 245.1K
16:50 62.98 62.98 62.94 62.94 974.3K
16:51 62.95 62.99 62.95 62.99 4,254.3K
16:52 62.99 62.99 62.99 62.99 1,250.2K
16:53 62.99 62.99 62.99 62.99 1,176.5K
16:54 63.00 63.01 63.00 63.01 151.7K
16:55 63.04 63.05 63.04 63.05 5,211.0K
16:56 63.04 63.04 63.03 63.04 258.3K
16:57 63.03 63.07 63.03 63.07 822.9K
16:58 63.04 63.05 63.04 63.05 880.5K
16:59 63.04 63.04 63.01 63.01 544.2K
17:00 63.01 63.01 63.01 63.01 303.9K
17:01 63.01 63.01 63.00 63.00 312.4K
17:02 63.01 63.01 63.00 63.01 1,842.0K
17:03 63.01 63.02 63.01 63.02 606.7K
17:04 63.02 63.02 63.02 63.02 110.9K
17:05 63.06 63.06 63.04 63.04 3,380.0K
17:06 63.03 63.04 63.03 63.04 1,528.6K
17:07 63.04 63.04 63.03 63.04 2,246.4K
17:08 63.05 63.05 63.05 63.05 484.2K
17:09 63.03 63.05 63.03 63.05 1,920.6K
17:10 63.05 63.05 63.05 63.05 9.6K
17:11 63.05 63.05 63.05 63.05 168.1K
17:12 63.07 63.10 63.07 63.10 1,225.1K
17:13 63.11 63.11 63.11 63.11 517.0K
17:14 63.09 63.09 63.04 63.04 529.9K
17:15 63.03 63.05 63.03 63.05 163.6K
17:16 63.02 63.04 63.02 63.04 272.3K
17:17 63.04 63.04 63.03 63.03 103.6K
17:18 63.03 63.04 63.03 63.04 3,099.2K
17:19 63.03 63.04 63.03 63.04 1,849.5K
17:20 63.02 63.02 62.99 63.01 2,354.4K
17:21 63.01 63.02 63.01 63.02 23.1K
17:22 63.01 63.04 63.01 63.03 1,464.5K
17:23 63.04 63.04 63.03 63.04 7,017.0K
17:24 63.02 63.02 63.02 63.02 1,739.9K
17:25 63.02 63.05 63.02 63.05 2,275.0K
17:26 63.07 63.07 63.04 63.04 4,219.0K
17:27 63.02 63.04 63.02 63.03 595.3K
17:28 63.04 63.04 63.03 63.03 575.4K
17:29 63.02 63.04 63.02 63.03 85.5K
17:30 63.04 63.05 63.04 63.05 518.5K
17:31 63.06 63.07 63.05 63.05 776.2K
17:32 63.04 63.06 63.04 63.06 2,887.0K
17:33 63.03 63.07 63.03 63.07 2,116.8K
17:34 63.08 63.08 63.07 63.07 2,094.4K
17:35 63.05 63.07 63.05 63.07 1,506.5K
17:36 63.06 63.07 63.06 63.06 365.1K
17:37 63.05 63.06 63.04 63.04 2,536.2K
17:38 63.03 63.04 63.03 63.04 958.8K
17:39 63.03 63.05 63.02 63.02 662.2K
17:40 63.05 63.05 63.04 63.04 1,329.1K
17:41 63.04 63.06 63.04 63.06 1,611.9K
17:42 63.06 63.06 63.06 63.06 310.2K
17:43 63.06 63.07 63.06 63.06 945.9K
17:44 63.07 63.07 63.06 63.07 166.4K
17:45 63.06 63.06 62.99 62.99 9,134.2K
17:46 63.00 63.00 62.96 62.96 3,959.6K
17:47 62.96 62.97 62.95 62.97 1,106.8K
17:48 62.95 62.97 62.95 62.97 164.2K
17:49 62.96 62.98 62.96 62.97 138.3K
17:50 62.97 62.99 62.97 62.99 1,294.1K
17:51 62.98 62.98 62.98 62.98 434.2K
17:52 62.98 62.99 62.97 62.97 56.3K
17:53 62.98 62.98 62.96 62.96 771.8K
17:54 62.96 62.97 62.96 62.97 58.2K
17:55 62.96 62.98 62.96 62.98 525.1K
17:56 62.99 62.99 62.98 62.98 169.4K
17:57 62.98 62.98 62.98 62.98 157.4K
17:58 62.98 62.99 62.98 62.98 245.0K
17:59 63.01 63.09 63.01 63.09 256.3K
18:00 63.04 63.04 63.02 63.04 170.5K
18:01 63.01 63.01 62.98 62.98 9,388.1K
18:02 62.98 62.98 62.97 62.97 617.6K
18:03 62.97 62.99 62.97 62.99 1,427.7K
18:04 62.97 63.04 62.97 63.04 6,339.7K
18:05 63.01 63.01 63.01 63.01 629.7K
18:06 63.00 63.05 63.00 63.05 528.3K
18:07 63.05 63.06 63.04 63.06 1,431.0K
18:08 63.06 63.06 63.05 63.05 243.4K
18:09 63.05 63.06 63.04 63.06 1,031.8K
18:10 63.04 63.04 63.02 63.02 540.9K
18:11 63.03 63.03 63.02 63.03 472.5K
18:12 63.05 63.05 63.03 63.03 571.1K
18:13 63.03 63.04 63.02 63.02 81.4K
18:14 63.02 63.02 63.02 63.02 10.3K
18:15 63.03 63.03 62.99 63.01 468.9K
18:16 63.01 63.01 63.01 63.01 527.5K
18:17 63.01 63.01 63.01 63.01 772.6K
18:18 63.00 63.00 62.92 62.92 7,834.5K
18:19 62.92 62.93 62.91 62.93 459.2K
18:20 62.92 62.93 62.91 62.93 840.0K
18:21 62.93 62.93 62.91 62.93 148.7K
18:22 62.92 62.93 62.90 62.93 436.2K
18:23 62.93 62.93 62.92 62.92 682.1K
18:24 62.92 62.93 62.92 62.92 844.5K
18:25 62.92 62.93 62.92 62.92 214.5K
18:26 62.92 62.93 62.92 62.93 1,092.6K
18:27 62.94 62.94 62.93 62.94 1,616.2K
18:28 62.92 62.94 62.92 62.94 2,139.0K
18:29 62.93 62.94 62.93 62.94 210.2K
18:30 62.95 62.95 62.93 62.93 938.8K
18:31 62.94 62.94 62.91 62.94 328.3K
18:32 62.94 62.94 62.94 62.94 4.4K
18:33 62.94 62.95 62.94 62.95 481.0K
18:34 62.94 62.98 62.94 62.98 893.3K
18:35 62.98 63.00 62.98 63.00 1,211.2K
18:36 62.99 63.00 62.99 63.00 331.1K
18:37 63.00 63.00 63.00 63.00 110.5K
18:38 63.01 63.01 63.00 63.00 312.2K
18:39 63.00 63.00 63.00 63.00 575.9K
18:40 63.00 63.00 63.00 63.00 238.8K
18:51 63.06 63.06 63.06 63.06 2,472.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음