RTS Telecom (RTSTL)

RTSTL
🏛️ 러시아 연방 →
53.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 56.52 56.52 56.37 56.37 996.1K
09:51 56.35 56.41 56.35 56.41 213.7K
09:52 56.41 56.42 56.41 56.41 499.4K
09:53 56.41 56.44 56.40 56.44 438.9K
09:54 56.44 56.44 56.42 56.42 618.4K
09:55 56.41 56.46 56.41 56.46 567.9K
09:56 56.48 56.49 56.48 56.49 1,705.0K
09:57 56.48 56.52 56.45 56.45 1,663.5K
09:58 56.47 56.47 56.46 56.47 821.7K
09:59 56.48 56.54 56.48 56.52 6,104.8K
10:00 56.51 56.51 56.42 56.43 1,894.2K
10:01 56.40 56.40 56.38 56.39 5,679.7K
10:02 56.39 56.44 56.39 56.44 2,405.1K
10:03 56.45 56.45 56.44 56.44 1,068.7K
10:04 56.44 56.47 56.44 56.47 2,244.9K
10:05 56.47 56.47 56.45 56.45 2,479.2K
10:06 56.40 56.40 56.40 56.40 4,432.4K
10:07 56.40 56.45 56.40 56.45 2,075.0K
10:08 56.46 56.46 56.42 56.42 377.5K
10:09 56.41 56.41 56.39 56.39 820.8K
10:10 56.39 56.39 56.39 56.39 127.8K
10:11 56.39 56.42 56.39 56.42 370.3K
10:12 56.42 56.45 56.42 56.43 1,538.9K
10:13 56.40 56.43 56.40 56.40 1,447.5K
10:14 56.42 56.42 56.41 56.41 186.1K
10:15 56.41 56.44 56.41 56.44 421.2K
10:16 56.44 56.46 56.44 56.45 195.6K
10:17 56.45 56.45 56.42 56.42 532.2K
10:18 56.42 56.44 56.42 56.44 1,167.9K
10:19 56.44 56.44 56.43 56.44 328.2K
10:20 56.43 56.43 56.39 56.39 1,800.5K
10:21 56.40 56.40 56.38 56.38 2,412.7K
10:22 56.38 56.38 56.35 56.35 3,350.2K
10:23 56.32 56.32 56.30 56.31 4,313.7K
10:24 56.31 56.31 56.29 56.31 276.0K
10:25 56.29 56.30 56.28 56.30 441.1K
10:26 56.30 56.30 56.29 56.29 247.2K
10:27 56.29 56.31 56.29 56.29 197.8K
10:28 56.30 56.32 56.30 56.32 223.1K
10:29 56.31 56.32 56.30 56.30 111.4K
10:30 56.30 56.31 56.30 56.30 718.8K
10:31 56.31 56.32 56.31 56.31 2,447.4K
10:32 56.31 56.31 56.30 56.30 1,428.5K
10:33 56.29 56.30 56.29 56.29 343.1K
10:34 56.29 56.29 56.27 56.27 755.7K
10:35 56.26 56.26 56.25 56.25 1,015.7K
10:36 56.25 56.26 56.25 56.25 374.8K
10:37 56.24 56.25 56.23 56.23 702.1K
10:38 56.21 56.21 56.19 56.20 1,579.3K
10:39 56.18 56.18 56.17 56.17 868.5K
10:40 56.16 56.17 56.13 56.14 2,305.8K
10:41 56.14 56.15 56.14 56.14 870.5K
10:42 56.15 56.15 56.14 56.14 528.8K
10:43 56.14 56.16 56.14 56.15 1,440.4K
10:44 56.13 56.16 56.12 56.16 1,254.1K
10:45 56.21 56.22 56.20 56.22 5,088.5K
10:46 56.22 56.22 56.17 56.17 409.2K
10:47 56.17 56.18 56.16 56.17 341.7K
10:48 56.17 56.20 56.17 56.20 1,753.4K
10:49 56.19 56.20 56.19 56.20 553.1K
10:50 56.20 56.21 56.20 56.21 87.9K
10:51 56.20 56.20 56.20 56.20 249.2K
10:52 56.21 56.22 56.21 56.22 58.9K
10:53 56.22 56.22 56.21 56.21 190.1K
10:54 56.22 56.22 56.19 56.19 217.9K
10:55 56.20 56.20 56.17 56.17 2,405.7K
10:56 56.16 56.17 56.16 56.17 511.3K
10:57 56.23 56.23 56.22 56.22 1,715.9K
10:58 56.22 56.22 56.22 56.22 915.1K
10:59 56.21 56.21 56.20 56.20 1,120.7K
11:00 56.20 56.20 56.19 56.19 892.0K
11:01 56.20 56.22 56.20 56.22 386.7K
11:02 56.22 56.22 56.21 56.21 38.9K
11:03 56.21 56.21 56.21 56.21 1,305.7K
11:04 56.21 56.22 56.21 56.22 94.1K
11:05 56.22 56.22 56.20 56.21 1,208.7K
11:06 56.21 56.22 56.20 56.21 339.1K
11:07 56.21 56.21 56.21 56.21 20.3K
11:08 56.21 56.21 56.20 56.20 21.6K
11:09 56.20 56.22 56.20 56.22 49.3K
11:10 56.23 56.24 56.23 56.23 524.4K
11:11 56.23 56.24 56.23 56.24 80.2K
11:12 56.23 56.23 56.23 56.23 381.7K
11:13 56.23 56.23 56.23 56.23 249.6K
11:14 56.23 56.23 56.22 56.22 150.5K
11:15 56.22 56.23 56.22 56.23 170.4K
11:16 56.22 56.23 56.21 56.22 1,132.3K
11:17 56.21 56.21 56.20 56.20 796.4K
11:18 56.21 56.21 56.13 56.13 2,787.2K
11:19 56.12 56.12 56.07 56.07 2,425.6K
11:20 56.08 56.08 56.06 56.06 558.4K
11:21 56.03 56.03 56.01 56.01 2,918.2K
11:22 56.02 56.02 56.01 56.02 855.2K
11:23 56.03 56.03 56.02 56.02 625.8K
11:24 56.00 56.00 55.98 55.99 1,597.3K
11:25 55.90 55.90 55.88 55.90 6,300.2K
11:26 55.94 55.98 55.94 55.98 8,828.6K
11:27 55.98 56.04 55.98 56.03 4,242.9K
11:28 56.05 56.05 56.04 56.04 1,294.0K
11:29 56.05 56.05 56.04 56.04 694.9K
11:30 56.03 56.03 55.99 56.00 2,980.0K
11:31 55.99 56.05 55.99 56.05 1,556.1K
11:32 56.05 56.07 56.05 56.07 1,855.1K
11:33 56.05 56.05 56.04 56.05 966.5K
11:34 56.11 56.11 56.10 56.11 2,547.4K
11:35 56.10 56.11 56.10 56.11 614.0K
11:36 56.04 56.08 56.04 56.08 3,055.6K
11:37 56.07 56.10 56.07 56.07 1,132.0K
11:38 56.09 56.09 56.02 56.04 2,472.8K
11:39 56.06 56.06 56.03 56.03 835.3K
11:40 56.03 56.05 56.03 56.05 553.3K
11:41 56.03 56.06 56.03 56.06 1,620.9K
11:42 56.05 56.05 56.04 56.04 581.0K
11:43 56.03 56.03 56.03 56.03 2,663.5K
11:44 56.05 56.05 56.03 56.03 715.7K
11:45 56.03 56.05 56.03 56.05 2,387.9K
11:46 56.04 56.06 56.04 56.06 1,260.5K
11:47 56.05 56.09 56.05 56.08 1,460.7K
11:48 56.10 56.14 56.09 56.14 3,572.3K
11:49 56.15 56.16 56.08 56.08 5,693.0K
11:50 56.10 56.11 56.10 56.11 3,972.7K
11:51 56.14 56.15 56.14 56.15 439.5K
11:52 56.16 56.17 56.15 56.17 654.0K
11:53 56.18 56.20 56.18 56.20 2,072.8K
11:54 56.19 56.22 56.19 56.22 1,035.7K
11:55 56.22 56.22 56.22 56.22 707.5K
11:56 56.17 56.17 56.11 56.16 1,510.3K
11:57 56.14 56.14 56.12 56.13 1,958.5K
11:58 56.14 56.14 56.13 56.14 346.1K
11:59 56.14 56.15 56.14 56.15 416.1K
12:00 56.13 56.14 56.13 56.14 435.4K
12:01 56.15 56.15 56.13 56.14 338.3K
12:02 56.14 56.14 56.12 56.13 434.1K
12:03 56.12 56.12 56.09 56.09 716.9K
12:04 56.07 56.08 56.07 56.08 1,372.9K
12:05 56.07 56.11 56.07 56.10 647.8K
12:06 56.13 56.16 56.13 56.15 3,189.0K
12:07 56.14 56.16 56.14 56.16 336.8K
12:08 56.11 56.13 56.11 56.13 1,669.6K
12:09 56.12 56.14 56.12 56.12 810.3K
12:10 56.12 56.12 56.11 56.11 300.1K
12:11 56.11 56.15 56.11 56.15 798.0K
12:12 56.14 56.15 56.11 56.11 1,642.1K
12:13 56.11 56.12 56.11 56.11 322.7K
12:14 56.11 56.12 56.11 56.12 265.7K
12:15 56.13 56.14 56.11 56.14 812.7K
12:16 56.14 56.14 56.14 56.14 231.8K
12:17 56.15 56.16 56.14 56.16 1,376.3K
12:18 56.16 56.17 56.16 56.16 694.3K
12:19 56.16 56.16 56.15 56.15 1,541.3K
12:20 56.15 56.15 56.15 56.15 222.8K
12:21 56.15 56.17 56.15 56.15 720.9K
12:22 56.15 56.15 56.14 56.14 572.5K
12:23 56.14 56.14 56.11 56.11 259.6K
12:24 56.11 56.12 56.11 56.12 606.7K
12:25 56.10 56.10 56.10 56.10 769.2K
12:26 56.10 56.10 56.09 56.09 255.0K
12:27 56.09 56.10 56.09 56.10 315.2K
12:28 56.10 56.10 56.10 56.10 417.7K
12:29 56.11 56.11 56.11 56.11 310.9K
12:30 56.11 56.11 56.11 56.11 317.0K
12:31 56.12 56.13 56.12 56.13 826.5K
12:32 56.15 56.16 56.15 56.16 1,691.9K
12:33 56.16 56.16 56.15 56.15 706.9K
12:34 56.16 56.16 56.08 56.08 5,807.8K
12:35 56.08 56.10 56.08 56.10 367.7K
12:36 56.10 56.11 56.10 56.10 497.5K
12:37 56.10 56.11 56.10 56.11 474.2K
12:38 56.11 56.12 56.11 56.12 601.0K
12:39 56.10 56.10 56.09 56.09 607.5K
12:40 56.08 56.08 56.07 56.07 278.5K
12:41 56.08 56.08 56.07 56.07 2,437.1K
12:42 56.06 56.07 56.06 56.07 457.8K
12:43 56.07 56.07 56.01 56.02 4,170.6K
12:44 56.04 56.04 56.02 56.02 1,887.9K
12:45 56.01 56.02 56.01 56.01 683.6K
12:46 56.02 56.02 56.00 56.00 591.9K
12:47 55.98 55.98 55.97 55.97 2,483.9K
12:48 55.98 56.05 55.98 56.05 6,083.5K
12:49 56.06 56.06 56.03 56.05 686.4K
12:50 56.05 56.05 56.03 56.04 800.5K
12:51 56.04 56.04 56.02 56.02 490.8K
12:52 56.02 56.03 56.02 56.02 817.2K
12:53 56.03 56.03 56.02 56.02 2,911.3K
12:54 56.02 56.02 56.01 56.02 1,584.6K
12:55 56.02 56.02 56.00 56.00 1,101.8K
12:56 56.00 56.05 56.00 56.03 5,655.7K
12:57 56.02 56.03 56.02 56.02 513.5K
12:58 56.01 56.02 56.01 56.02 738.5K
12:59 56.02 56.02 56.00 56.01 1,778.1K
13:00 56.01 56.01 55.97 55.97 14,501.1K
13:01 55.99 56.05 55.99 56.05 7,796.0K
13:02 56.04 56.06 56.04 56.06 1,368.0K
13:03 56.06 56.06 56.03 56.03 2,722.4K
13:04 56.06 56.09 56.05 56.09 12,197.0K
13:05 56.08 56.10 56.08 56.10 4,455.5K
13:06 56.10 56.12 56.10 56.12 4,012.3K
13:07 56.14 56.14 56.12 56.13 3,039.3K
13:08 56.13 56.14 56.13 56.14 1,459.8K
13:09 56.14 56.15 56.14 56.15 1,066.1K
13:10 56.16 56.16 56.16 56.16 1,725.6K
13:11 56.16 56.17 56.16 56.17 1,457.4K
13:12 56.16 56.16 56.16 56.16 570.3K
13:13 56.16 56.16 56.16 56.16 4,112.6K
13:14 56.18 56.19 56.17 56.17 7,420.3K
13:15 56.19 56.19 56.19 56.19 1,836.8K
13:16 56.19 56.20 56.19 56.20 942.8K
13:17 56.19 56.19 56.16 56.17 2,079.0K
13:18 56.17 56.18 56.17 56.18 505.0K
13:19 56.18 56.19 56.18 56.18 308.7K
13:20 56.18 56.19 56.18 56.19 884.0K
13:21 56.19 56.19 56.17 56.18 541.3K
13:22 56.18 56.18 56.17 56.17 738.7K
13:23 56.16 56.16 56.14 56.15 2,371.0K
13:24 56.09 56.11 56.04 56.04 8,775.6K
13:25 56.06 56.06 56.01 56.01 8,403.0K
13:26 56.00 56.02 56.00 56.01 3,695.5K
13:27 56.02 56.05 56.02 56.05 2,748.0K
13:28 56.04 56.04 56.02 56.02 1,551.8K
13:29 56.00 56.03 56.00 56.00 9,731.6K
13:30 56.01 56.02 56.01 56.02 2,502.5K
13:31 56.02 56.02 56.00 56.01 1,573.5K
13:32 56.00 56.01 55.98 55.98 5,588.5K
13:33 55.99 55.99 55.96 55.96 4,701.6K
13:34 55.97 55.99 55.97 55.97 4,198.8K
13:35 55.95 55.98 55.95 55.97 3,975.0K
13:36 55.96 56.00 55.96 56.00 1,206.0K
13:37 55.99 55.99 55.99 55.99 2,265.4K
13:38 55.99 55.99 55.98 55.99 2,263.2K
13:39 55.97 55.99 55.97 55.99 3,704.5K
13:40 55.99 56.00 55.99 55.99 2,263.2K
13:41 55.93 55.95 55.92 55.92 8,090.1K
13:42 55.92 55.94 55.90 55.94 8,778.6K
13:43 55.93 55.93 55.88 55.88 4,447.6K
13:44 55.89 55.92 55.88 55.92 1,816.8K
13:45 55.90 55.92 55.90 55.91 991.7K
13:46 55.89 55.91 55.87 55.87 1,769.0K
13:47 55.87 55.87 55.85 55.85 5,705.3K
13:48 55.83 55.87 55.83 55.87 2,086.4K
13:49 55.88 55.88 55.85 55.85 956.6K
13:50 55.86 55.86 55.82 55.82 4,244.8K
13:51 55.81 55.83 55.80 55.83 2,436.7K
13:52 55.83 55.84 55.82 55.82 1,506.1K
13:53 55.83 55.83 55.82 55.83 2,055.8K
13:54 55.82 55.83 55.82 55.82 1,518.8K
13:55 55.81 55.83 55.81 55.82 1,176.0K
13:56 55.83 55.84 55.82 55.82 1,176.4K
13:57 55.82 55.82 55.78 55.78 1,313.2K
13:58 55.79 55.81 55.79 55.80 2,295.6K
13:59 55.81 55.81 55.78 55.78 3,293.5K
14:00 55.78 55.78 55.75 55.75 2,682.9K
14:01 55.76 55.79 55.76 55.79 1,740.2K
14:02 55.78 55.78 55.75 55.75 670.4K
14:03 55.76 55.76 55.75 55.75 2,078.4K
14:04 55.74 55.74 55.73 55.74 893.2K
14:05 55.73 55.75 55.73 55.73 10,596.8K
14:06 55.71 55.72 55.71 55.71 2,624.0K
14:07 55.70 55.70 55.69 55.69 3,142.9K
14:08 55.70 55.71 55.69 55.70 2,049.8K
14:09 55.72 55.73 55.71 55.72 1,868.1K
14:10 55.71 55.71 55.70 55.70 2,369.9K
14:11 55.69 55.69 55.69 55.69 1,710.2K
14:12 55.69 55.69 55.69 55.69 871.6K
14:13 55.69 55.70 55.68 55.69 1,055.3K
14:14 55.68 55.70 55.68 55.69 1,377.1K
14:15 55.68 55.68 55.67 55.67 763.4K
14:16 55.67 55.68 55.67 55.68 1,118.4K
14:17 55.67 55.67 55.65 55.65 839.7K
14:18 55.66 55.71 55.66 55.71 2,271.6K
14:19 55.72 55.72 55.71 55.71 680.6K
14:20 55.71 55.73 55.71 55.73 1,216.4K
14:21 55.71 55.71 55.66 55.66 4,620.0K
14:22 55.64 55.66 55.64 55.66 1,739.3K
14:23 55.67 55.67 55.66 55.66 1,322.6K
14:24 55.66 55.68 55.66 55.67 941.4K
14:25 55.69 55.69 55.67 55.69 1,401.6K
14:26 55.70 55.74 55.70 55.74 1,530.1K
14:27 55.72 55.76 55.72 55.75 2,784.6K
14:28 55.74 55.74 55.70 55.70 2,725.1K
14:29 55.70 55.77 55.70 55.77 3,176.7K
14:30 55.75 55.75 55.73 55.73 1,513.8K
14:31 55.72 55.74 55.70 55.74 2,260.8K
14:32 55.71 55.73 55.71 55.73 1,260.6K
14:33 55.73 55.73 55.73 55.73 1,518.7K
14:34 55.74 55.74 55.71 55.71 728.1K
14:35 55.71 55.72 55.71 55.72 1,651.4K
14:36 55.72 55.74 55.71 55.71 994.0K
14:37 55.71 55.73 55.70 55.70 1,317.7K
14:38 55.70 55.71 55.70 55.71 1,481.8K
14:39 55.69 55.69 55.68 55.69 1,447.1K
14:40 55.69 55.69 55.69 55.69 834.6K
14:41 55.63 55.63 55.62 55.62 1,027.0K
14:42 55.61 55.63 55.61 55.62 1,861.4K
14:43 55.62 55.63 55.61 55.61 3,361.9K
14:44 55.62 55.65 55.62 55.65 792.9K
14:45 55.62 55.68 55.61 55.66 2,112.1K
14:46 55.67 55.69 55.67 55.67 784.8K
14:47 55.68 55.70 55.67 55.68 1,585.0K
14:48 55.69 55.69 55.66 55.66 1,648.9K
14:49 55.66 55.67 55.61 55.61 1,339.0K
14:50 55.61 55.61 55.60 55.60 1,412.9K
14:51 55.59 55.60 55.59 55.60 706.6K
14:52 55.60 55.61 55.60 55.61 1,316.0K
14:53 55.61 55.61 55.57 55.57 6,641.6K
14:54 55.57 55.58 55.56 55.58 1,073.1K
14:55 55.57 55.64 55.57 55.62 1,433.3K
14:56 55.65 55.65 55.61 55.61 1,547.4K
14:57 55.60 55.60 55.60 55.60 4,140.5K
14:58 55.60 55.60 55.53 55.54 1,219.8K
14:59 55.53 55.55 55.53 55.55 2,161.6K
15:00 55.53 55.66 55.53 55.63 4,595.0K
15:01 55.59 55.59 55.57 55.59 2,009.4K
15:02 55.59 55.59 55.57 55.57 2,123.5K
15:03 55.57 55.58 55.57 55.58 1,833.0K
15:04 55.58 55.60 55.58 55.59 1,987.0K
15:05 55.59 55.59 55.59 55.59 1,497.1K
15:06 55.58 55.60 55.58 55.60 1,390.2K
15:07 55.60 55.63 55.59 55.59 3,608.0K
15:08 55.59 55.59 55.57 55.57 829.2K
15:09 55.58 55.58 55.57 55.57 1,307.2K
15:10 55.56 55.57 55.55 55.55 1,785.6K
15:11 55.55 55.55 55.53 55.53 3,210.2K
15:12 55.52 55.60 55.52 55.59 1,669.8K
15:13 55.60 55.60 55.59 55.59 623.4K
15:14 55.58 55.60 55.58 55.59 811.0K
15:15 55.58 55.59 55.58 55.58 1,552.5K
15:16 55.59 55.60 55.58 55.58 1,291.1K
15:17 55.58 55.58 55.58 55.58 801.1K
15:18 55.58 55.59 55.57 55.58 1,113.8K
15:19 55.59 55.60 55.59 55.60 7,403.4K
15:20 55.59 55.59 55.57 55.59 1,257.7K
15:21 55.59 55.60 55.58 55.58 1,476.2K
15:22 55.58 55.58 55.57 55.57 2,276.7K
15:23 55.56 55.57 55.56 55.57 8,134.1K
15:24 55.57 55.58 55.57 55.57 1,654.6K
15:25 55.57 55.58 55.56 55.56 2,615.0K
15:26 55.56 55.57 55.56 55.57 1,527.1K
15:27 55.57 55.57 55.55 55.55 2,890.2K
15:28 55.54 55.54 55.52 55.52 10,055.1K
15:29 55.50 55.50 55.48 55.48 4,922.6K
15:30 55.48 55.58 55.48 55.58 12,578.2K
15:31 55.58 55.62 55.58 55.60 1,016.0K
15:32 55.60 55.60 55.57 55.57 1,823.5K
15:33 55.57 55.58 55.57 55.58 1,033.8K
15:34 55.57 55.58 55.57 55.57 1,334.9K
15:35 55.56 55.57 55.56 55.56 1,267.6K
15:36 55.56 55.56 55.54 55.54 919.0K
15:37 55.54 55.54 55.53 55.54 1,177.4K
15:38 55.54 55.55 55.53 55.53 943.7K
15:39 55.54 55.54 55.54 55.54 786.4K
15:40 55.54 55.54 55.53 55.53 1,820.2K
15:41 55.53 55.53 55.52 55.52 1,458.7K
15:42 55.52 55.52 55.51 55.51 1,171.6K
15:43 55.51 55.51 55.51 55.51 930.2K
15:44 55.51 55.52 55.51 55.52 1,833.7K
15:45 55.51 55.52 55.51 55.52 814.4K
15:46 55.51 55.52 55.51 55.51 971.2K
15:47 55.51 55.54 55.51 55.51 12,277.3K
15:48 55.51 55.51 55.50 55.50 1,303.8K
15:49 55.49 55.50 55.49 55.49 1,904.8K
15:50 55.50 55.50 55.50 55.50 973.4K
15:51 55.50 55.50 55.44 55.44 13,054.6K
15:52 55.42 55.44 55.38 55.38 4,829.6K
15:53 55.36 55.38 55.36 55.36 1,364.3K
15:54 55.36 55.36 55.36 55.36 982.3K
15:55 55.36 55.36 55.35 55.35 2,902.1K
15:56 55.34 55.36 55.34 55.35 2,570.0K
15:57 55.35 55.36 55.35 55.36 838.1K
15:58 55.36 55.36 55.35 55.35 2,409.6K
15:59 55.33 55.40 55.33 55.39 3,107.5K
16:00 55.39 55.40 55.38 55.40 2,706.2K
16:01 55.40 55.40 55.40 55.40 1,031.0K
16:02 55.40 55.42 55.40 55.40 1,405.7K
16:03 55.41 55.44 55.41 55.43 3,174.1K
16:04 55.44 55.44 55.41 55.41 2,100.2K
16:05 55.42 55.42 55.41 55.41 1,579.6K
16:06 55.39 55.40 55.39 55.39 2,142.2K
16:07 55.39 55.39 55.38 55.38 1,179.1K
16:08 55.39 55.39 55.38 55.38 3,978.5K
16:09 55.38 55.39 55.37 55.37 1,183.9K
16:10 55.35 55.37 55.35 55.37 1,711.0K
16:11 55.33 55.33 55.28 55.28 7,726.3K
16:12 55.28 55.29 55.26 55.26 7,718.6K
16:13 55.27 55.29 55.27 55.27 1,861.8K
16:14 55.27 55.29 55.27 55.29 3,018.3K
16:15 55.29 55.32 55.28 55.28 3,443.5K
16:16 55.27 55.27 55.24 55.25 4,661.5K
16:17 55.24 55.24 55.18 55.18 11,287.7K
16:18 55.19 55.19 55.18 55.18 5,316.8K
16:19 55.17 55.18 55.16 55.16 3,492.5K
16:20 55.15 55.16 55.14 55.16 2,037.4K
16:21 55.14 55.16 55.12 55.12 4,321.8K
16:22 55.11 55.13 55.11 55.13 4,758.8K
16:23 55.13 55.15 55.07 55.07 7,246.1K
16:24 55.08 55.08 55.07 55.07 1,267.4K
16:25 55.07 55.07 55.07 55.07 2,121.5K
16:26 55.09 55.11 55.09 55.11 4,387.1K
16:27 55.11 55.15 55.11 55.14 5,123.8K
16:28 55.12 55.13 55.12 55.12 1,337.3K
16:29 55.10 55.12 55.10 55.10 1,124.3K
16:30 55.09 55.11 55.09 55.09 2,171.3K
16:31 55.09 55.10 55.09 55.09 3,046.4K
16:32 55.11 55.11 55.05 55.05 18,702.2K
16:33 55.01 55.02 55.01 55.01 7,756.8K
16:34 55.00 55.01 55.00 55.01 3,105.5K
16:35 55.00 55.02 54.99 54.99 4,580.2K
16:36 54.99 55.00 54.98 54.99 1,422.0K
16:37 55.00 55.01 54.99 55.00 1,705.1K
16:38 55.00 55.03 55.00 55.02 3,994.9K
16:39 55.05 55.06 55.03 55.03 3,670.1K
16:40 55.05 55.05 55.03 55.05 824.2K
16:41 55.04 55.04 54.98 54.98 4,149.8K
16:42 54.98 55.00 54.98 54.99 2,704.7K
16:43 55.01 55.06 55.01 55.06 1,627.1K
16:44 55.07 55.08 55.07 55.08 1,710.5K
16:45 55.06 55.06 55.05 55.05 2,639.1K
16:46 55.04 55.06 55.04 55.06 2,993.1K
16:47 55.05 55.08 55.05 55.07 2,676.6K
16:48 55.04 55.07 55.04 55.07 1,658.8K
16:49 55.06 55.08 55.06 55.06 1,208.7K
16:50 55.06 55.06 55.03 55.03 2,590.8K
16:51 55.04 55.07 55.04 55.07 5,971.6K
16:52 55.05 55.05 55.04 55.04 3,950.7K
16:53 55.05 55.05 55.03 55.03 1,458.1K
16:54 55.02 55.02 54.98 54.99 4,649.8K
16:55 55.00 55.00 54.97 54.97 1,939.5K
16:56 54.96 54.96 54.95 54.96 5,240.9K
16:57 54.96 54.96 54.94 54.94 3,507.2K
16:58 54.95 54.95 54.93 54.94 5,947.9K
16:59 54.93 54.93 54.91 54.91 4,147.6K
17:00 54.89 54.90 54.89 54.89 1,704.7K
17:01 54.88 54.91 54.88 54.88 2,269.4K
17:02 54.90 54.90 54.89 54.90 4,695.8K
17:03 54.88 54.89 54.88 54.88 3,184.6K
17:04 54.89 54.92 54.89 54.91 3,717.2K
17:05 54.91 54.97 54.91 54.95 2,814.4K
17:06 54.94 54.94 54.88 54.88 1,510.0K
17:07 54.87 54.89 54.87 54.88 1,767.0K
17:08 54.89 54.89 54.87 54.88 1,516.9K
17:09 54.89 54.91 54.89 54.89 1,895.1K
17:10 54.90 54.90 54.88 54.88 1,084.6K
17:11 54.89 54.89 54.87 54.87 2,101.0K
17:12 54.85 54.85 54.83 54.83 4,823.6K
17:13 54.82 54.84 54.82 54.84 1,483.9K
17:14 54.83 54.83 54.81 54.82 2,967.6K
17:15 54.82 54.83 54.80 54.80 1,394.5K
17:16 54.80 54.83 54.80 54.80 1,352.4K
17:17 54.79 54.81 54.79 54.79 3,433.6K
17:18 54.78 54.78 54.75 54.75 3,482.7K
17:19 54.75 54.80 54.75 54.80 9,457.5K
17:20 54.81 54.83 54.80 54.83 2,385.8K
17:21 54.85 54.85 54.82 54.82 4,857.5K
17:22 54.82 54.83 54.82 54.83 2,997.4K
17:23 54.83 54.85 54.83 54.84 1,048.0K
17:24 54.83 54.84 54.83 54.84 1,537.0K
17:25 54.84 54.84 54.83 54.83 2,040.8K
17:26 54.88 54.89 54.87 54.89 2,605.2K
17:27 54.88 54.90 54.88 54.90 1,032.4K
17:28 54.90 55.80 54.90 55.80 911.9K
17:29 55.78 55.79 55.78 55.79 2,276.3K
17:30 55.77 55.80 55.77 55.80 3,276.4K
17:31 55.83 55.83 55.80 55.80 2,259.6K
17:32 55.80 55.81 55.79 55.79 4,991.2K
17:33 55.79 55.82 55.79 55.82 2,363.0K
17:34 55.84 55.85 55.84 55.85 2,902.8K
17:35 55.86 55.90 55.86 55.87 5,203.8K
17:36 55.85 55.85 55.83 55.84 4,081.7K
17:37 55.84 55.87 55.84 55.86 2,207.2K
17:38 55.84 55.85 55.84 55.85 3,457.0K
17:39 55.83 55.86 55.83 55.85 1,049.8K
17:40 55.86 55.87 55.86 55.87 1,467.0K
17:41 55.87 55.89 55.87 55.88 1,030.7K
17:42 55.88 55.92 55.88 55.90 1,496.5K
17:43 55.89 55.91 55.88 55.88 3,045.7K
17:44 55.85 55.86 55.85 55.86 1,625.2K
17:45 55.85 55.88 55.85 55.88 1,790.7K
17:46 55.89 55.89 55.87 55.88 1,206.6K
17:47 55.85 55.87 55.85 55.87 3,051.9K
17:48 55.87 55.87 55.86 55.86 6,368.3K
17:49 55.87 55.89 55.87 55.89 2,225.2K
17:50 55.90 55.92 55.89 55.92 3,019.2K
17:51 55.92 55.92 55.91 55.91 2,357.2K
17:52 55.89 55.89 55.89 55.89 893.4K
17:53 55.91 55.91 55.85 55.85 3,218.0K
17:54 55.83 55.85 55.83 55.83 2,424.8K
17:55 55.83 55.83 55.79 55.79 3,517.4K
17:56 55.80 55.80 55.76 55.76 3,402.9K
17:57 55.78 55.81 55.75 55.75 5,919.7K
17:58 55.73 55.73 55.73 55.73 14,191.5K
17:59 55.73 55.73 55.72 55.72 4,991.0K
18:00 55.72 55.72 55.71 55.71 3,272.7K
18:01 55.72 55.72 55.70 55.70 1,089.4K
18:02 55.70 55.70 55.68 55.68 1,756.2K
18:03 55.68 55.68 55.68 55.68 725.3K
18:04 55.68 55.69 55.66 55.66 907.8K
18:05 55.67 55.68 55.67 55.68 886.9K
18:06 55.69 55.69 55.68 55.68 549.3K
18:07 55.67 55.68 55.66 55.66 1,676.4K
18:08 55.66 55.69 55.66 55.69 1,511.5K
18:09 55.69 55.69 55.68 55.68 945.9K
18:10 55.68 55.68 55.68 55.68 709.1K
18:11 55.66 55.69 55.66 55.69 975.0K
18:12 55.69 55.69 55.68 55.69 2,157.5K
18:13 55.69 55.69 55.66 55.66 3,465.7K
18:14 55.66 55.66 55.61 55.61 5,837.0K
18:15 55.60 55.62 55.60 55.60 2,110.2K
18:16 55.60 55.61 55.59 55.59 2,697.3K
18:17 55.60 55.60 55.59 55.60 1,404.5K
18:18 55.58 55.60 55.58 55.59 2,508.7K
18:19 55.59 55.59 55.58 55.59 2,756.9K
18:20 55.57 55.58 55.57 55.57 3,549.1K
18:21 55.56 55.59 55.56 55.59 2,700.5K
18:22 55.59 55.59 55.55 55.57 1,701.1K
18:23 55.58 55.60 55.58 55.58 1,220.0K
18:24 55.59 55.59 55.55 55.55 1,214.4K
18:25 55.55 55.55 55.55 55.55 2,971.1K
18:26 55.55 55.56 55.53 55.53 3,881.1K
18:27 55.54 55.56 55.54 55.55 4,235.6K
18:28 55.54 55.54 55.53 55.53 1,751.6K
18:29 55.53 55.53 55.52 55.52 2,085.3K
18:30 55.52 55.54 55.52 55.54 2,948.0K
18:31 55.54 55.54 55.51 55.53 902.3K
18:32 55.54 55.55 55.53 55.53 3,909.7K
18:33 55.53 55.56 55.53 55.56 2,445.7K
18:34 55.56 55.59 55.56 55.59 1,492.4K
18:35 55.59 55.59 55.58 55.59 1,021.1K
18:36 55.59 55.61 55.59 55.61 688.3K
18:37 55.60 55.62 55.60 55.62 2,226.0K
18:38 55.63 55.63 55.62 55.63 4,532.2K
18:39 55.66 55.66 55.65 55.65 4,164.4K
18:40 55.65 55.65 55.65 55.65 42.7K
18:51 55.59 55.59 55.59 55.59 6,670.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음