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 55.92 55.95 55.92 55.95 17.2K
09:51 55.95 55.95 55.94 55.94 146.9K
09:52 55.94 55.94 55.90 55.92 628.6K
09:53 55.91 55.92 55.91 55.92 472.0K
09:54 55.92 55.93 55.92 55.92 259.9K
09:55 55.89 55.92 55.89 55.91 415.6K
09:56 55.90 55.90 55.89 55.89 302.6K
09:57 55.89 55.89 55.87 55.87 693.1K
09:58 55.88 55.88 55.81 55.81 735.3K
09:59 55.80 55.82 55.80 55.81 1,147.2K
10:00 55.83 55.84 55.80 55.80 643.3K
10:01 55.77 55.78 55.77 55.78 1,952.3K
10:02 55.79 55.80 55.78 55.78 526.1K
10:03 55.80 55.83 55.78 55.83 1,107.4K
10:04 55.83 55.86 55.83 55.86 115.2K
10:05 55.86 55.86 55.85 55.85 1,313.4K
10:06 55.85 55.89 55.85 55.87 1,397.3K
10:07 55.88 55.90 55.87 55.87 1,749.2K
10:08 55.88 55.89 55.88 55.89 89.7K
10:09 55.89 55.93 55.89 55.92 1,498.3K
10:10 55.92 55.92 55.90 55.91 179.1K
10:11 55.91 55.91 55.91 55.91 351.6K
10:12 55.91 55.91 55.89 55.90 241.8K
10:13 55.88 55.89 55.86 55.89 852.5K
10:14 55.89 55.89 55.84 55.84 326.7K
10:15 55.84 55.87 55.84 55.87 422.0K
10:16 55.90 55.91 55.88 55.88 5,456.2K
10:17 55.90 55.94 55.90 55.94 1,173.2K
10:18 55.91 55.91 55.91 55.91 122.3K
10:19 55.94 55.95 55.94 55.95 199.4K
10:20 55.98 55.98 55.96 55.96 1,347.2K
10:21 55.97 56.00 55.97 56.00 609.0K
10:22 56.00 56.00 55.97 55.97 295.1K
10:23 55.97 55.97 55.94 55.94 393.4K
10:24 55.94 55.95 55.93 55.93 952.2K
10:25 55.93 55.93 55.89 55.89 711.0K
10:26 55.89 55.92 55.89 55.92 1,833.4K
10:27 55.90 55.91 55.90 55.90 1,746.8K
10:28 55.91 55.91 55.89 55.91 335.6K
10:29 55.90 55.93 55.90 55.93 297.8K
10:30 55.95 55.95 55.92 55.92 374.3K
10:31 55.91 55.92 55.91 55.91 188.9K
10:32 55.92 55.93 55.92 55.93 406.1K
10:33 55.93 55.93 55.92 55.92 263.2K
10:34 55.92 55.92 55.92 55.92 225.0K
10:35 55.93 55.93 55.92 55.92 62.0K
10:36 55.92 55.92 55.91 55.92 150.1K
10:37 55.92 55.92 55.91 55.91 60.5K
10:38 55.91 55.92 55.91 55.91 230.9K
10:39 55.91 55.93 55.91 55.93 263.0K
10:40 55.93 55.94 55.93 55.94 12.7K
10:41 55.92 55.92 55.91 55.91 560.5K
10:42 55.91 55.91 55.88 55.88 561.5K
10:43 55.89 55.90 55.89 55.90 230.0K
10:44 55.92 55.92 55.91 55.92 1,431.2K
10:45 55.91 55.91 55.90 55.90 467.6K
10:46 55.89 55.91 55.89 55.91 749.3K
10:47 55.90 55.90 55.87 55.87 524.2K
10:48 55.87 55.89 55.87 55.87 295.5K
10:49 55.87 55.87 55.85 55.85 1,580.4K
10:50 55.85 55.87 55.85 55.87 765.7K
10:51 55.88 55.90 55.87 55.88 4,081.5K
10:52 55.89 55.89 55.89 55.89 64.6K
10:53 55.89 55.90 55.89 55.90 260.8K
10:54 55.89 55.93 55.89 55.93 803.3K
10:55 55.92 55.92 55.89 55.92 108.7K
10:56 55.91 55.91 55.90 55.90 30.4K
10:57 55.91 55.91 55.91 55.91 573.3K
10:58 55.91 55.91 55.90 55.90 378.5K
10:59 55.90 55.91 55.90 55.91 100.6K
11:00 55.92 55.92 55.91 55.92 206.9K
11:01 55.92 55.96 55.92 55.95 111.6K
11:02 55.96 55.96 55.95 55.96 206.5K
11:03 55.97 55.98 55.97 55.97 177.3K
11:04 55.93 55.95 55.93 55.95 360.4K
11:05 55.96 55.96 55.95 55.95 184.0K
11:06 55.97 55.97 55.96 55.96 2,900.0K
11:07 55.97 55.98 55.97 55.98 1,187.0K
11:08 55.97 55.97 55.96 55.96 565.7K
11:09 55.97 56.00 55.97 56.00 879.2K
11:10 56.01 56.04 56.01 56.04 1,080.8K
11:11 56.03 56.04 56.03 56.03 1,559.4K
11:12 56.02 56.02 56.01 56.01 225.6K
11:13 56.02 56.02 56.02 56.02 649.9K
11:14 56.02 56.02 56.02 56.02 78.7K
11:15 56.02 56.02 56.01 56.01 38.0K
11:16 56.01 56.01 55.95 55.95 920.0K
11:17 55.97 56.03 55.97 56.03 19,399.6K
11:18 56.03 56.08 56.03 56.07 2,402.2K
11:19 56.07 56.09 56.06 56.06 333.6K
11:20 56.06 56.08 56.06 56.08 1,062.4K
11:21 56.08 56.08 56.08 56.08 87.1K
11:22 56.08 56.09 56.06 56.06 1,081.8K
11:23 56.11 56.11 56.09 56.09 980.4K
11:24 56.09 56.11 56.09 56.11 574.6K
11:25 56.11 56.11 56.09 56.09 16.0K
11:26 56.09 56.09 56.08 56.08 16.2K
11:27 56.09 56.10 56.09 56.09 1,362.2K
11:28 56.11 56.14 56.11 56.13 1,313.2K
11:29 56.13 56.13 56.12 56.13 458.8K
11:30 56.13 56.14 56.13 56.13 608.1K
11:31 56.13 56.13 56.12 56.12 474.0K
11:32 56.12 56.12 56.12 56.12 133.1K
11:33 56.11 56.12 56.11 56.11 62.4K
11:34 56.11 56.11 56.10 56.10 282.6K
11:35 56.08 56.08 56.07 56.07 628.3K
11:36 56.07 56.07 56.03 56.03 1,364.1K
11:37 56.03 56.03 56.03 56.03 646.2K
11:38 56.03 56.03 56.02 56.02 193.8K
11:39 56.03 56.03 56.00 56.00 647.8K
11:40 56.00 56.00 55.97 56.00 247.2K
11:41 56.00 56.00 56.00 56.00 229.6K
11:42 56.00 56.00 56.00 56.00 142.0K
11:43 56.00 56.00 56.00 56.00 60.0K
11:44 55.98 55.98 55.97 55.97 2,185.4K
11:45 55.97 55.97 55.96 55.97 277.2K
11:46 55.97 55.97 55.97 55.97 124.3K
11:47 55.97 55.97 55.97 55.97 161.0K
11:48 55.96 55.96 55.96 55.96 492.5K
11:49 55.96 55.97 55.96 55.97 34.8K
11:50 55.96 55.97 55.96 55.97 88.1K
11:51 55.96 55.97 55.96 55.97 357.4K
11:52 55.96 55.96 55.96 55.96 92.1K
11:53 55.96 55.96 55.95 55.95 62.0K
11:54 55.95 55.95 55.94 55.94 532.9K
11:55 55.95 55.95 55.94 55.94 5,382.7K
11:56 55.94 55.95 55.94 55.95 73.5K
11:57 55.95 56.05 55.95 56.03 16,348.1K
11:58 56.04 56.05 56.04 56.05 490.4K
11:59 56.08 56.09 56.08 56.09 4,268.8K
12:00 56.09 56.10 56.08 56.10 1,219.7K
12:01 56.13 56.16 56.13 56.16 3,689.4K
12:02 56.16 56.18 56.16 56.18 2,836.6K
12:03 56.17 56.17 56.16 56.16 333.9K
12:04 56.15 56.15 56.10 56.10 8,162.0K
12:05 56.12 56.12 56.12 56.12 260.0K
12:06 56.13 56.13 56.12 56.13 618.8K
12:07 56.13 56.15 56.13 56.14 854.6K
12:08 56.12 56.13 56.12 56.13 1,994.2K
12:09 56.14 56.15 56.14 56.15 647.2K
12:10 56.14 56.14 56.14 56.14 378.6K
12:11 56.15 56.16 56.15 56.16 945.9K
12:12 56.16 56.16 56.15 56.15 1,629.5K
12:13 56.17 56.17 56.17 56.17 328.9K
12:14 56.16 56.17 56.11 56.13 13,932.9K
12:15 56.14 56.16 56.13 56.16 3,450.9K
12:16 56.18 56.18 56.16 56.17 818.5K
12:17 56.17 56.19 56.17 56.19 2,803.0K
12:18 56.19 56.19 56.10 56.10 10,896.0K
12:19 56.11 56.11 56.09 56.11 1,526.7K
12:20 56.12 56.12 56.09 56.09 480.4K
12:21 56.10 56.11 56.10 56.11 846.4K
12:22 56.11 56.11 56.10 56.11 461.3K
12:23 56.08 56.09 56.08 56.09 1,753.6K
12:24 56.09 56.11 56.09 56.11 419.0K
12:25 56.12 56.14 56.12 56.14 466.3K
12:26 56.14 56.14 56.12 56.12 833.2K
12:27 56.13 56.13 56.12 56.12 649.6K
12:28 56.10 56.10 56.08 56.08 413.4K
12:29 56.07 56.08 56.07 56.07 531.1K
12:30 56.07 56.08 56.06 56.08 555.2K
12:31 56.10 56.10 56.09 56.09 266.2K
12:32 56.10 56.10 56.09 56.09 336.2K
12:33 56.07 56.07 56.07 56.07 447.1K
12:34 56.06 56.08 56.06 56.07 973.9K
12:35 56.07 56.07 56.06 56.06 457.5K
12:36 56.07 56.08 56.06 56.08 1,450.9K
12:37 56.09 56.09 56.06 56.06 371.0K
12:38 56.06 56.06 56.01 56.01 328.6K
12:39 56.03 56.04 56.03 56.04 291.9K
12:40 56.04 56.04 56.03 56.03 293.2K
12:41 56.03 56.06 56.03 56.06 3,942.3K
12:42 56.03 56.03 56.03 56.03 1,720.1K
12:43 56.02 56.02 56.00 56.00 1,823.4K
12:44 56.00 56.00 56.00 56.00 1,305.8K
12:45 56.01 56.01 56.01 56.01 241.5K
12:46 56.01 56.01 56.01 56.01 814.5K
12:47 56.01 56.01 56.00 56.00 472.5K
12:48 56.00 56.00 55.99 55.99 767.8K
12:49 55.99 56.04 55.99 56.04 16,421.2K
12:50 56.07 56.07 56.04 56.07 1,274.4K
12:51 56.06 56.07 56.06 56.07 700.7K
12:52 56.01 56.01 55.99 55.99 5,986.1K
12:53 55.98 56.00 55.98 56.00 9,986.4K
12:54 56.00 56.02 56.00 56.02 1,981.4K
12:55 56.01 56.01 55.99 56.00 1,512.0K
12:56 56.02 56.02 56.01 56.01 1,890.1K
12:57 56.02 56.02 56.01 56.01 1,864.9K
12:58 55.98 56.00 55.98 56.00 2,491.8K
12:59 56.00 56.01 56.00 56.01 1,227.6K
13:00 56.01 56.01 55.99 55.99 1,588.7K
13:01 55.98 55.98 55.96 55.96 1,151.1K
13:02 55.96 56.00 55.96 56.00 1,045.1K
13:03 56.00 56.00 55.99 55.99 670.9K
13:04 56.00 56.02 56.00 56.02 1,078.4K
13:05 56.02 56.03 56.02 56.03 689.5K
13:06 56.02 56.03 56.01 56.01 893.6K
13:07 56.02 56.02 55.99 55.99 481.3K
13:08 56.00 56.00 56.00 56.00 300.1K
13:09 56.00 56.01 56.00 56.00 235.5K
13:10 56.01 56.05 56.01 56.05 1,311.5K
13:11 56.05 56.05 56.05 56.05 562.0K
13:12 56.06 56.07 56.06 56.07 634.9K
13:13 56.07 56.09 56.07 56.09 408.7K
13:14 56.09 56.09 56.07 56.07 363.4K
13:15 56.07 56.07 56.07 56.07 265.3K
13:16 56.07 56.11 56.07 56.11 574.9K
13:17 56.11 56.11 56.10 56.10 805.0K
13:18 56.10 56.16 56.10 56.16 394.0K
13:19 56.16 56.18 56.16 56.18 665.8K
13:20 56.17 56.18 56.17 56.18 370.4K
13:21 56.17 56.17 56.14 56.15 277.5K
13:22 56.15 56.17 56.15 56.17 243.5K
13:23 56.18 56.18 56.16 56.16 1,328.5K
13:24 56.16 56.16 56.15 56.15 549.3K
13:25 56.15 56.16 56.15 56.16 398.9K
13:26 56.17 56.19 56.17 56.19 657.6K
13:27 56.17 56.18 56.17 56.18 412.7K
13:28 56.18 56.19 56.18 56.18 268.5K
13:29 56.19 56.20 56.19 56.20 569.8K
13:30 56.20 56.21 56.20 56.21 3,024.6K
13:31 56.22 56.23 56.22 56.23 717.0K
13:32 56.23 56.23 56.22 56.22 657.7K
13:33 56.21 56.22 56.21 56.22 902.9K
13:34 56.22 56.22 56.21 56.21 367.5K
13:35 56.21 56.22 56.21 56.21 339.1K
13:36 56.22 56.23 56.21 56.21 639.7K
13:37 56.22 56.23 56.22 56.23 256.7K
13:38 56.22 56.22 56.21 56.21 342.0K
13:39 56.21 56.22 56.21 56.22 564.8K
13:40 56.23 56.26 56.22 56.26 946.3K
13:41 56.26 56.27 56.26 56.27 1,180.8K
13:42 56.27 56.29 56.27 56.29 300.2K
13:43 56.30 56.31 56.30 56.31 1,811.2K
13:44 56.30 56.30 56.29 56.30 4,434.2K
13:45 56.30 56.31 56.30 56.30 1,455.0K
13:46 56.30 56.31 56.30 56.31 1,610.2K
13:47 56.31 56.31 56.31 56.31 517.1K
13:48 56.29 56.29 56.29 56.29 372.3K
13:49 56.29 56.30 56.29 56.30 493.0K
13:50 56.30 56.30 56.27 56.27 2,491.7K
13:51 56.28 56.28 56.26 56.26 1,741.9K
13:52 56.27 56.36 56.27 56.36 740.6K
13:53 56.36 56.39 56.36 56.38 282.6K
13:54 56.39 56.40 56.39 56.40 731.5K
13:55 56.40 56.40 56.39 56.39 759.3K
13:56 56.35 56.35 56.33 56.33 3,812.4K
13:57 56.33 56.34 56.33 56.34 282.3K
13:58 56.33 56.35 56.33 56.35 606.7K
13:59 56.35 56.35 56.34 56.35 578.4K
14:00 56.33 56.36 56.32 56.36 4,055.1K
14:01 56.35 56.35 56.34 56.34 1,388.7K
14:02 56.35 56.35 56.31 56.33 1,432.7K
14:03 56.33 56.33 56.32 56.33 427.2K
14:04 56.34 56.34 56.32 56.33 464.8K
14:05 56.33 56.34 56.33 56.34 538.3K
14:06 56.35 56.35 56.35 56.35 1,434.6K
14:07 56.35 56.35 56.32 56.32 1,532.7K
14:08 56.32 56.33 56.32 56.33 251.2K
14:09 56.33 56.33 56.33 56.33 665.7K
14:10 56.34 56.36 56.34 56.35 2,662.1K
14:11 56.34 56.34 56.34 56.34 777.6K
14:12 56.35 56.37 56.35 56.36 1,890.3K
14:13 56.36 56.37 56.35 56.37 3,312.6K
14:14 56.37 56.37 56.36 56.37 1,761.3K
14:15 56.36 56.36 56.36 56.36 469.1K
14:16 56.36 56.36 56.35 56.35 1,015.3K
14:17 56.35 56.35 56.30 56.31 2,833.5K
14:18 56.31 56.32 56.31 56.32 729.2K
14:19 56.30 56.31 56.30 56.31 1,919.1K
14:20 56.31 56.31 56.31 56.31 247.4K
14:21 56.31 56.31 56.29 56.29 715.5K
14:22 56.27 56.27 56.27 56.27 346.3K
14:23 56.27 56.28 56.27 56.28 236.4K
14:24 56.28 56.28 56.27 56.27 364.6K
14:25 56.27 56.27 56.23 56.23 3,064.8K
14:26 56.23 56.24 56.23 56.24 386.1K
14:27 56.24 56.26 56.24 56.26 364.5K
14:28 56.22 56.22 56.17 56.17 9,598.3K
14:29 56.17 56.19 56.15 56.19 10,859.6K
14:30 56.18 56.20 56.18 56.20 1,388.3K
14:31 56.21 56.21 56.19 56.19 495.7K
14:32 56.20 56.21 56.20 56.21 924.4K
14:33 56.22 56.22 56.20 56.21 1,042.9K
14:34 56.21 56.21 56.18 56.18 1,033.3K
14:35 56.19 56.19 56.17 56.18 952.9K
14:36 56.17 56.18 56.17 56.17 737.4K
14:37 56.16 56.17 56.16 56.16 2,626.5K
14:38 56.15 56.16 56.15 56.16 1,728.0K
14:39 56.17 56.18 56.17 56.18 258.6K
14:40 56.18 56.19 56.18 56.19 670.4K
14:41 56.20 56.20 56.20 56.20 627.0K
14:42 56.20 56.20 56.20 56.20 294.2K
14:43 56.14 56.17 56.14 56.17 1,455.3K
14:44 56.16 56.16 56.12 56.12 642.8K
14:45 56.11 56.15 56.11 56.14 759.6K
14:46 56.15 56.15 56.14 56.15 355.8K
14:47 56.13 56.18 56.13 56.18 940.8K
14:48 56.18 56.18 56.18 56.18 334.7K
14:49 56.17 56.18 56.17 56.18 295.2K
14:50 56.18 56.19 56.18 56.18 718.7K
14:51 56.16 56.16 56.16 56.16 785.2K
14:52 56.17 56.17 56.13 56.13 2,716.0K
14:53 56.13 56.15 56.13 56.13 305.6K
14:54 56.14 56.15 56.12 56.12 653.7K
14:55 56.12 56.19 56.12 56.17 1,832.3K
14:56 56.18 56.18 56.17 56.18 388.7K
14:57 56.17 56.17 56.11 56.13 13,336.0K
14:58 56.15 56.15 56.14 56.14 2,333.3K
14:59 56.12 56.15 56.11 56.15 2,517.6K
15:00 56.14 56.17 56.14 56.15 2,406.1K
15:01 56.13 56.18 56.13 56.15 1,942.4K
15:02 56.16 56.16 56.13 56.15 3,883.9K
15:03 56.14 56.15 56.14 56.15 285.7K
15:04 56.14 56.17 56.14 56.17 2,410.3K
15:05 56.17 56.19 56.17 56.18 2,912.3K
15:06 56.18 56.19 56.18 56.19 258.8K
15:07 56.18 56.19 56.18 56.19 400.8K
15:08 56.19 56.20 56.19 56.20 299.0K
15:09 56.21 56.21 56.18 56.18 666.6K
15:10 56.18 56.18 56.17 56.17 651.8K
15:11 56.17 56.19 56.17 56.19 501.0K
15:12 56.19 56.19 56.19 56.19 357.4K
15:13 56.19 56.19 56.18 56.18 237.8K
15:14 56.19 56.20 56.19 56.20 1,141.0K
15:15 56.20 56.22 56.20 56.22 3,319.5K
15:16 56.23 56.24 56.19 56.19 4,755.8K
15:17 56.20 56.20 56.17 56.17 486.7K
15:18 56.15 56.16 56.15 56.16 3,431.1K
15:19 56.18 56.18 56.18 56.18 285.0K
15:20 56.17 56.21 56.16 56.21 1,732.6K
15:21 56.21 56.21 56.18 56.18 549.9K
15:22 56.18 56.19 56.18 56.19 1,275.0K
15:23 56.17 56.18 56.11 56.11 2,074.5K
15:24 56.11 56.11 56.11 56.11 364.8K
15:25 56.11 56.11 56.11 56.11 255.1K
15:26 56.11 56.14 56.11 56.14 423.6K
15:27 56.14 56.14 56.12 56.12 293.2K
15:28 56.12 56.14 56.12 56.14 273.4K
15:29 56.13 56.13 56.12 56.12 1,297.6K
15:30 56.10 56.11 56.09 56.09 597.6K
15:31 56.07 56.07 56.03 56.03 3,382.2K
15:32 56.02 56.02 56.01 56.01 2,272.3K
15:33 55.99 56.01 55.99 56.00 1,419.7K
15:34 56.00 56.03 56.00 56.03 1,632.5K
15:35 56.02 56.03 56.02 56.03 241.9K
15:36 56.04 56.05 56.04 56.05 242.2K
15:37 56.05 56.06 56.04 56.06 284.7K
15:38 56.07 56.08 56.07 56.07 753.5K
15:39 56.07 56.07 56.07 56.07 337.9K
15:40 56.07 56.07 56.07 56.07 284.9K
15:41 56.08 56.08 56.04 56.04 526.5K
15:42 56.06 56.06 56.05 56.06 256.4K
15:43 56.06 56.07 56.06 56.06 264.1K
15:44 56.06 56.06 56.04 56.05 734.7K
15:45 56.03 56.03 56.02 56.03 2,461.0K
15:46 56.02 56.03 56.02 56.03 1,250.2K
15:47 56.03 56.05 56.03 56.05 954.5K
15:48 56.04 56.05 56.03 56.03 1,148.4K
15:49 56.04 56.05 56.04 56.04 1,747.0K
15:50 56.05 56.05 56.02 56.03 5,983.3K
15:51 56.01 56.03 56.01 56.03 785.6K
15:52 56.04 56.06 56.04 56.06 481.8K
15:53 56.06 56.08 56.05 56.08 343.0K
15:54 56.08 56.09 56.08 56.09 232.1K
15:55 56.09 56.09 56.07 56.08 300.9K
15:56 56.08 56.11 56.08 56.11 257.9K
15:57 56.11 56.11 56.02 56.02 515.9K
15:58 56.03 56.03 56.02 56.02 582.7K
15:59 56.03 56.04 56.03 56.04 598.8K
16:00 56.04 56.04 56.03 56.03 461.1K
16:01 56.03 56.03 56.01 56.01 818.9K
16:02 56.03 56.03 56.01 56.02 1,186.0K
16:03 56.02 56.02 56.00 56.00 2,278.3K
16:04 56.00 56.03 56.00 56.03 758.9K
16:05 56.04 56.04 56.00 56.00 1,001.1K
16:06 56.00 56.00 55.97 55.97 1,020.5K
16:07 55.98 55.98 55.97 55.97 1,163.1K
16:08 55.98 56.01 55.98 56.01 832.9K
16:09 56.02 56.02 55.99 55.99 871.7K
16:10 55.98 55.99 55.98 55.98 1,551.0K
16:11 55.98 55.98 55.92 55.92 4,465.8K
16:12 55.94 55.95 55.94 55.94 1,115.6K
16:13 55.93 55.93 55.91 55.93 514.8K
16:14 55.90 55.92 55.90 55.92 1,309.6K
16:15 55.93 55.94 55.92 55.93 476.8K
16:16 55.93 55.93 55.93 55.93 702.1K
16:17 55.95 55.95 55.92 55.93 2,382.4K
16:18 55.93 55.93 55.93 55.93 534.8K
16:19 55.92 55.94 55.92 55.93 604.5K
16:20 55.94 55.94 55.91 55.91 1,308.2K
16:21 55.87 55.89 55.87 55.88 1,436.2K
16:22 55.88 55.89 55.88 55.88 596.7K
16:23 55.89 55.89 55.87 55.89 1,608.5K
16:24 55.89 55.92 55.89 55.92 1,138.2K
16:25 55.90 55.92 55.89 55.90 760.1K
16:26 55.90 55.90 55.88 55.88 667.7K
16:27 55.82 55.82 55.82 55.82 4,910.3K
16:28 55.82 55.82 55.80 55.80 4,235.2K
16:29 55.80 55.80 55.79 55.79 745.9K
16:30 55.80 55.80 55.77 55.77 5,712.7K
16:31 55.77 55.91 55.77 55.90 5,954.6K
16:32 55.87 55.87 55.86 55.87 396.5K
16:33 55.88 55.90 55.88 55.88 4,369.4K
16:34 55.88 55.88 55.83 55.84 1,105.6K
16:35 55.85 55.87 55.85 55.87 1,010.9K
16:36 55.86 55.86 55.85 55.86 1,093.4K
16:37 55.81 55.88 55.81 55.88 2,411.4K
16:38 55.89 55.90 55.89 55.90 1,058.0K
16:39 55.90 55.90 55.87 55.87 1,273.0K
16:40 55.88 55.88 55.88 55.88 1,102.5K
16:41 55.88 55.88 55.88 55.88 862.3K
16:42 55.84 55.86 55.84 55.85 3,328.4K
16:43 55.85 55.87 55.85 55.86 522.2K
16:44 55.85 55.85 55.85 55.85 798.4K
16:45 55.84 55.84 55.82 55.82 989.2K
16:46 55.84 55.84 55.82 55.82 2,561.9K
16:47 55.83 55.83 55.80 55.80 3,574.5K
16:48 55.80 55.80 55.79 55.80 430.4K
16:49 55.81 55.81 55.79 55.79 2,101.1K
16:50 55.80 55.81 55.78 55.81 1,806.2K
16:51 55.82 55.83 55.82 55.83 720.9K
16:52 55.84 55.88 55.84 55.88 2,870.4K
16:53 55.88 55.88 55.86 55.86 933.1K
16:54 55.86 55.86 55.86 55.86 2,155.0K
16:55 55.88 55.90 55.87 55.90 921.5K
16:56 55.91 55.94 55.89 55.94 870.3K
16:57 55.95 55.95 55.92 55.93 3,593.5K
16:58 55.95 55.95 55.93 55.93 1,268.9K
16:59 55.92 55.92 55.91 55.91 1,416.5K
17:00 55.90 55.93 55.90 55.93 339.0K
17:01 55.94 55.94 55.93 55.93 411.4K
17:02 55.91 55.92 55.91 55.92 2,636.8K
17:03 55.91 55.93 55.91 55.93 581.3K
17:04 55.94 55.94 55.94 55.94 359.2K
17:05 55.94 55.97 55.94 55.96 1,754.7K
17:06 55.96 56.00 55.96 56.00 1,377.6K
17:07 56.02 56.03 56.02 56.03 1,420.3K
17:08 56.02 56.05 56.02 56.05 1,727.5K
17:09 56.03 56.03 56.02 56.02 2,862.1K
17:10 56.01 56.02 56.01 56.02 2,048.0K
17:11 56.03 56.03 55.99 56.01 4,016.2K
17:12 56.00 56.03 56.00 56.03 931.8K
17:13 56.03 56.09 56.03 56.09 1,522.8K
17:14 56.09 56.10 56.09 56.09 1,193.6K
17:15 56.09 56.10 56.09 56.10 285.8K
17:16 56.10 56.10 56.10 56.10 260.7K
17:17 56.08 56.08 56.01 56.01 4,610.6K
17:18 56.01 56.03 56.01 56.02 462.5K
17:19 56.04 56.04 56.04 56.04 361.6K
17:20 56.02 56.04 56.02 56.04 319.7K
17:21 56.04 56.05 56.03 56.03 869.3K
17:22 56.04 56.05 56.04 56.05 384.7K
17:23 56.05 56.05 55.96 56.01 3,476.8K
17:24 56.02 56.08 56.02 56.06 3,087.0K
17:25 56.08 56.12 56.08 56.12 2,953.8K
17:26 56.16 56.16 56.14 56.14 3,089.4K
17:27 56.14 56.17 56.14 56.17 2,657.0K
17:28 56.18 56.18 56.13 56.17 2,975.2K
17:29 56.18 56.19 56.16 56.16 6,719.2K
17:30 56.17 56.20 56.16 56.20 1,146.6K
17:31 56.20 56.20 56.19 56.19 1,753.6K
17:32 56.18 56.19 56.18 56.18 1,605.5K
17:33 56.13 56.14 56.13 56.14 1,856.0K
17:34 56.14 56.15 56.14 56.14 269.5K
17:35 56.15 56.17 56.15 56.15 5,396.5K
17:36 56.16 56.16 56.15 56.16 2,598.9K
17:37 56.16 56.22 56.16 56.22 2,806.0K
17:38 56.23 56.26 56.23 56.23 6,378.9K
17:39 56.24 56.25 56.24 56.25 613.6K
17:40 56.26 56.28 56.26 56.28 3,380.4K
17:41 56.28 56.28 56.24 56.25 1,256.9K
17:42 56.20 56.23 56.20 56.23 2,758.5K
17:43 56.23 56.23 56.12 56.12 450.5K
17:44 56.11 56.13 56.11 56.13 931.0K
17:45 56.13 56.15 56.13 56.15 497.5K
17:46 56.14 56.17 56.14 56.17 2,688.5K
17:47 56.15 56.15 56.14 56.15 532.9K
17:48 56.15 56.23 56.15 56.23 13,751.5K
17:49 56.23 56.24 56.23 56.24 2,034.5K
17:50 56.24 56.29 56.24 56.29 7,270.9K
17:51 56.29 56.31 56.29 56.31 2,216.5K
17:52 56.32 56.34 56.32 56.34 15,616.5K
17:53 56.33 56.35 56.33 56.34 2,401.0K
17:54 56.32 56.32 56.28 56.29 2,935.8K
17:55 56.29 56.30 56.29 56.30 557.2K
17:56 56.29 56.30 56.29 56.30 750.5K
17:57 56.30 56.33 56.30 56.33 620.0K
17:58 56.34 56.34 56.32 56.34 380.4K
17:59 56.33 56.34 56.33 56.34 7,150.4K
18:00 56.32 56.33 56.31 56.31 2,367.3K
18:01 56.31 56.31 56.31 56.31 362.4K
18:02 56.31 56.31 56.30 56.30 571.6K
18:03 56.30 56.30 56.28 56.28 1,318.9K
18:04 56.27 56.28 56.27 56.28 228.3K
18:05 56.28 56.28 56.21 56.21 708.5K
18:06 56.17 56.18 56.17 56.18 73.0K
18:07 56.17 56.17 56.16 56.16 1,078.7K
18:08 56.17 56.17 56.17 56.17 1,942.3K
18:09 56.18 56.18 56.18 56.18 1,407.6K
18:10 56.16 56.18 56.16 56.17 611.4K
18:11 56.17 56.18 56.17 56.17 1,459.0K
18:12 56.17 56.18 56.17 56.17 414.8K
18:13 56.16 56.16 56.13 56.13 4,690.8K
18:14 56.09 56.10 56.09 56.10 6,368.7K
18:15 56.11 56.11 56.11 56.11 889.7K
18:16 56.11 56.11 56.10 56.11 4,342.9K
18:17 56.11 56.11 56.11 56.11 430.7K
18:18 56.16 56.18 56.15 56.15 1,610.6K
18:19 56.15 56.16 56.14 56.14 542.1K
18:20 56.15 56.16 56.15 56.15 1,571.9K
18:21 56.14 56.14 56.12 56.14 751.7K
18:22 56.14 56.17 56.12 56.17 1,761.3K
18:23 56.17 56.18 56.17 56.18 970.4K
18:24 56.20 56.20 56.17 56.18 4,072.3K
18:25 56.20 56.20 56.19 56.20 1,572.7K
18:26 56.20 56.28 56.20 56.28 1,678.5K
18:27 56.29 56.29 56.28 56.29 1,198.8K
18:28 56.28 56.35 56.28 56.35 311.7K
18:29 56.27 56.27 56.19 56.19 2,669.4K
18:30 56.22 56.29 56.22 56.29 3,278.8K
18:31 56.29 56.29 56.25 56.25 404.6K
18:32 56.25 56.25 56.25 56.25 284.1K
18:33 56.25 56.30 56.24 56.29 704.8K
18:34 56.29 56.29 56.19 56.20 2,802.7K
18:35 56.19 56.21 56.17 56.20 2,167.4K
18:36 56.19 56.19 56.18 56.18 459.0K
18:37 56.18 56.18 56.18 56.18 284.9K
18:38 56.18 56.18 56.17 56.18 311.5K
18:39 56.18 56.18 56.18 56.18 21.2K
18:40 56.16 56.16 56.16 56.16 75.8K
18:51 56.14 56.14 56.14 56.14 1,549.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음