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 53.90 53.95 53.90 53.95 4,449.0K
09:51 53.98 54.02 53.98 54.02 3,220.7K
09:52 54.02 54.04 54.02 54.04 522.7K
09:53 54.01 54.02 54.01 54.02 114.4K
09:54 54.00 54.00 53.98 53.98 310.1K
09:55 53.98 53.98 53.95 53.98 774.4K
09:56 53.98 53.98 53.97 53.97 254.2K
09:57 53.97 53.97 53.96 53.97 182.0K
09:58 53.97 53.99 53.97 53.99 657.6K
09:59 53.98 53.98 53.97 53.98 689.3K
10:00 53.96 53.96 53.84 53.87 1,310.0K
10:01 53.82 53.82 53.77 53.77 2,185.8K
10:02 53.75 53.75 53.75 53.75 2,464.0K
10:03 53.72 53.80 53.67 53.76 4,650.4K
10:04 53.72 53.72 53.67 53.69 17,034.1K
10:05 53.77 53.80 53.77 53.80 6,418.0K
10:06 53.79 53.83 53.79 53.83 1,370.5K
10:07 53.83 53.85 53.79 53.79 3,222.3K
10:08 53.80 53.84 53.80 53.84 1,458.6K
10:09 53.81 53.82 53.79 53.79 716.1K
10:10 53.78 53.81 53.78 53.81 809.2K
10:11 53.79 53.86 53.77 53.86 1,757.6K
10:12 53.89 53.92 53.89 53.92 921.8K
10:13 53.92 53.92 53.86 53.86 662.9K
10:14 53.86 53.89 53.86 53.89 265.6K
10:15 53.99 53.99 53.96 53.98 1,795.9K
10:16 53.98 53.98 53.95 53.95 723.7K
10:17 53.95 53.95 53.94 53.95 888.0K
10:18 53.95 53.96 53.95 53.96 119.0K
10:19 53.97 54.01 53.92 53.92 2,380.7K
10:20 53.92 53.92 53.91 53.91 869.3K
10:21 54.00 54.00 53.97 53.97 1,018.2K
10:22 53.99 54.01 53.98 54.01 2,722.8K
10:23 54.01 54.01 53.99 53.99 1,034.3K
10:24 53.96 53.97 53.96 53.97 248.8K
10:25 54.01 54.01 53.89 53.89 674.1K
10:26 53.90 53.90 53.89 53.89 500.9K
10:27 53.88 53.88 53.85 53.85 1,328.4K
10:28 53.87 53.95 53.87 53.95 342.4K
10:29 53.93 54.00 53.93 54.00 558.8K
10:30 53.98 54.00 53.98 54.00 4,098.7K
10:31 54.01 54.01 54.00 54.00 861.5K
10:32 54.00 54.04 54.00 54.04 1,692.7K
10:33 54.05 54.11 54.05 54.11 1,466.1K
10:34 54.12 54.12 54.11 54.11 1,334.8K
10:35 54.10 54.10 54.09 54.09 888.4K
10:36 54.09 54.09 54.08 54.09 320.9K
10:37 54.11 54.11 54.06 54.08 1,457.1K
10:38 54.07 54.09 54.07 54.09 273.1K
10:39 54.08 54.08 54.07 54.07 123.5K
10:40 54.11 54.12 54.11 54.11 620.5K
10:41 54.08 54.09 54.08 54.09 274.6K
10:42 54.09 54.15 54.09 54.15 821.7K
10:43 54.16 54.17 54.16 54.17 974.6K
10:44 54.18 54.19 54.16 54.16 374.9K
10:45 54.18 54.18 54.16 54.16 288.9K
10:46 54.13 54.13 54.13 54.13 1,806.8K
10:47 54.13 54.16 54.12 54.12 1,542.9K
10:48 54.13 54.13 54.11 54.11 6,837.4K
10:49 54.09 54.10 54.09 54.09 1,071.1K
10:50 54.09 54.09 54.08 54.08 1,399.2K
10:51 54.08 54.08 54.07 54.07 2,195.5K
10:52 54.07 54.07 54.06 54.07 598.3K
10:53 54.05 54.09 54.05 54.09 84.1K
10:54 54.08 54.12 54.08 54.12 86.3K
10:55 54.11 54.12 54.11 54.12 124.2K
10:56 54.12 54.12 54.10 54.11 404.7K
10:57 54.11 54.17 54.11 54.17 1,969.6K
10:58 54.17 54.18 54.17 54.17 306.6K
10:59 54.18 54.26 54.18 54.26 2,123.4K
11:00 54.30 54.30 54.28 54.28 5,866.5K
11:01 54.28 54.29 54.28 54.28 2,188.5K
11:02 54.30 54.36 54.30 54.36 19,070.0K
11:03 54.36 54.44 54.36 54.43 5,641.5K
11:04 54.44 54.47 54.42 54.42 5,467.2K
11:05 54.39 54.39 54.38 54.39 917.4K
11:06 54.39 54.39 54.38 54.38 473.8K
11:07 54.39 54.39 54.38 54.39 227.0K
11:08 54.40 54.40 54.38 54.38 217.7K
11:09 54.42 54.43 54.41 54.43 2,148.9K
11:10 54.42 54.42 54.41 54.41 254.8K
11:11 54.41 54.43 54.40 54.40 2,876.8K
11:12 54.40 54.40 54.39 54.39 2,776.1K
11:13 54.38 54.38 54.38 54.38 414.4K
11:14 54.39 54.39 54.37 54.37 530.1K
11:15 54.38 54.38 54.38 54.38 711.7K
11:16 54.38 54.42 54.38 54.42 712.1K
11:17 54.41 54.47 54.41 54.47 2,196.3K
11:18 54.49 54.53 54.49 54.53 1,151.8K
11:19 54.51 54.54 54.51 54.54 5,104.0K
11:20 54.55 54.55 54.48 54.48 1,643.1K
11:21 54.47 54.47 54.45 54.45 870.6K
11:22 54.44 54.49 54.44 54.49 3,684.7K
11:23 54.48 54.49 54.48 54.49 1,623.2K
11:24 54.49 54.50 54.49 54.50 1,135.5K
11:25 54.52 54.52 54.49 54.52 1,457.9K
11:26 54.54 54.56 54.54 54.54 1,660.3K
11:27 54.54 54.55 54.54 54.54 369.3K
11:28 54.55 54.55 54.52 54.53 2,464.9K
11:29 54.53 54.53 54.52 54.52 1,086.2K
11:30 54.51 54.51 54.47 54.47 1,787.3K
11:31 54.49 54.57 54.49 54.57 7,156.1K
11:32 54.58 54.62 54.58 54.62 4,109.3K
11:33 54.63 54.63 54.59 54.59 642.1K
11:34 54.59 54.60 54.58 54.60 2,179.0K
11:35 54.62 54.62 54.61 54.61 5,591.9K
11:36 54.60 54.61 54.57 54.57 3,292.0K
11:37 54.58 54.58 54.58 54.58 665.0K
11:38 54.59 54.65 54.59 54.65 4,454.4K
11:39 54.68 54.72 54.68 54.72 5,604.7K
11:40 54.72 54.72 54.70 54.71 1,920.5K
11:41 54.70 54.70 54.70 54.70 1,365.0K
11:42 54.70 54.72 54.70 54.71 11,526.9K
11:43 54.70 54.70 54.70 54.70 5,142.3K
11:44 54.69 54.69 54.69 54.69 7,355.7K
11:45 54.69 54.73 54.69 54.70 7,558.6K
11:46 54.70 54.72 54.70 54.72 1,086.7K
11:47 54.73 54.73 54.68 54.68 4,966.9K
11:48 54.68 54.68 54.67 54.67 445.7K
11:49 54.66 54.67 54.66 54.67 849.6K
11:50 54.67 54.67 54.66 54.66 394.7K
11:51 54.66 54.66 54.64 54.64 4,702.3K
11:52 54.65 54.66 54.65 54.66 6,472.5K
11:53 54.66 54.66 54.64 54.64 782.2K
11:54 54.63 54.67 54.63 54.67 6,928.4K
11:55 54.66 54.69 54.64 54.64 3,361.8K
11:56 54.64 54.65 54.64 54.65 2,751.1K
11:57 54.64 54.65 54.63 54.65 4,728.8K
11:58 54.66 54.67 54.66 54.67 1,794.7K
11:59 54.67 54.67 54.66 54.66 437.6K
12:00 54.66 54.74 54.66 54.74 6,598.3K
12:01 54.74 54.74 54.70 54.70 300.5K
12:02 54.69 54.71 54.68 54.71 942.6K
12:03 54.71 54.71 54.71 54.71 12.3K
12:04 54.70 54.70 54.70 54.70 869.9K
12:05 54.70 54.71 54.70 54.71 92.8K
12:06 54.71 54.71 54.70 54.70 261.8K
12:07 54.70 54.70 54.70 54.70 870.9K
12:08 54.69 54.71 54.69 54.71 264.6K
12:09 54.70 54.80 54.70 54.80 5,457.4K
12:10 54.80 54.80 54.78 54.78 792.5K
12:11 54.79 54.79 54.73 54.73 4,902.6K
12:12 54.73 54.76 54.72 54.76 2,713.1K
12:13 54.72 54.74 54.72 54.74 1,206.5K
12:14 54.69 54.81 54.69 54.81 11,374.6K
12:15 54.79 54.81 54.79 54.80 778.3K
12:16 54.80 54.81 54.80 54.81 812.3K
12:17 54.81 54.83 54.79 54.83 8,141.8K
12:18 54.86 54.91 54.86 54.89 14,147.8K
12:19 54.85 54.92 54.85 54.92 6,919.9K
12:20 54.93 54.95 54.93 54.95 950.9K
12:21 54.95 54.95 54.92 54.93 2,679.3K
12:22 54.91 54.92 54.79 54.79 11,056.9K
12:23 54.79 54.79 54.77 54.78 4,762.0K
12:24 54.78 54.78 54.77 54.77 1,498.3K
12:25 54.76 54.76 54.75 54.75 2,378.0K
12:26 54.74 54.74 54.73 54.74 643.6K
12:27 54.73 54.73 54.70 54.70 501.2K
12:28 54.70 54.70 54.67 54.67 1,021.9K
12:29 54.67 54.68 54.67 54.67 364.2K
12:30 54.67 54.68 54.67 54.67 1,585.8K
12:31 54.66 54.71 54.66 54.71 2,636.7K
12:32 54.71 54.71 54.69 54.69 320.9K
12:33 54.70 54.70 54.70 54.70 42.3K
12:34 54.70 54.71 54.70 54.70 725.8K
12:35 54.70 54.71 54.70 54.71 275.4K
12:36 54.71 54.71 54.70 54.70 381.9K
12:37 54.69 54.71 54.68 54.71 413.2K
12:38 54.70 54.72 54.70 54.70 157.9K
12:39 54.70 54.71 54.69 54.71 586.2K
12:40 54.70 54.71 54.70 54.71 660.4K
12:41 54.67 54.71 54.67 54.71 2,636.5K
12:42 54.72 54.72 54.70 54.71 21.8K
12:43 54.71 54.71 54.71 54.71 498.4K
12:44 54.71 54.74 54.71 54.74 1,314.0K
12:45 54.73 54.74 54.72 54.72 1,080.6K
12:46 54.73 54.73 54.72 54.72 135.6K
12:47 54.72 54.72 54.69 54.69 897.2K
12:48 54.69 54.69 54.67 54.67 1,344.3K
12:49 54.67 54.67 54.66 54.66 360.5K
12:50 54.65 54.67 54.65 54.66 595.0K
12:51 54.66 54.66 54.66 54.66 1,068.9K
12:52 54.66 54.69 54.66 54.69 871.3K
12:53 54.70 54.70 54.67 54.67 1,188.8K
12:54 54.68 54.68 54.64 54.64 1,791.5K
12:55 54.64 54.66 54.64 54.65 346.7K
12:56 54.65 54.65 54.57 54.57 4,283.9K
12:57 54.54 54.54 54.51 54.51 2,943.5K
12:58 54.52 54.55 54.52 54.53 1,680.2K
12:59 54.53 54.55 54.53 54.55 48.9K
13:00 54.54 54.58 54.54 54.58 1,373.3K
13:01 54.58 54.59 54.58 54.59 1,990.4K
13:02 54.56 54.56 54.54 54.54 843.6K
13:03 54.53 54.53 54.52 54.53 1,131.9K
13:04 54.50 54.50 54.49 54.50 1,810.9K
13:05 54.49 54.51 54.49 54.51 543.2K
13:06 54.51 54.51 54.49 54.49 2,038.8K
13:07 54.48 54.48 54.47 54.47 1,005.8K
13:08 54.50 54.54 54.50 54.54 394.0K
13:09 54.53 54.56 54.53 54.56 214.1K
13:10 54.56 54.57 54.54 54.54 10,845.2K
13:11 54.55 54.55 54.54 54.55 981.9K
13:12 54.55 54.56 54.55 54.55 153.9K
13:13 54.55 54.57 54.55 54.56 32.4K
13:14 54.55 54.56 54.53 54.53 264.1K
13:15 54.52 54.52 54.52 54.52 352.0K
13:16 54.52 54.52 54.52 54.52 101.0K
13:17 54.52 54.56 54.52 54.56 103.8K
13:18 54.56 54.57 54.53 54.53 990.0K
13:19 54.53 54.53 54.52 54.53 162.6K
13:20 54.56 54.56 54.55 54.55 1,455.8K
13:21 54.55 54.55 54.54 54.55 2,139.2K
13:22 54.54 54.54 54.51 54.54 1,658.6K
13:23 54.52 54.54 54.52 54.52 1,142.2K
13:24 54.51 54.51 54.49 54.49 4,216.7K
13:25 54.50 54.54 54.50 54.54 6,672.8K
13:26 54.54 54.54 54.53 54.53 63.3K
13:27 54.53 54.54 54.53 54.54 1,367.4K
13:28 54.53 54.54 54.53 54.53 904.3K
13:29 54.53 54.55 54.53 54.55 579.2K
13:30 54.55 54.56 54.55 54.56 142.9K
13:31 54.56 54.57 54.56 54.57 182.0K
13:32 54.57 54.57 54.57 54.57 0.0K
13:33 54.57 54.57 54.54 54.54 1,275.7K
13:34 54.53 54.53 54.53 54.53 3,336.5K
13:35 54.53 54.54 54.53 54.54 477.3K
13:36 54.54 54.54 54.53 54.54 2,231.2K
13:37 54.54 54.55 54.54 54.54 681.9K
13:38 54.54 54.55 54.54 54.54 1,850.1K
13:39 54.55 54.57 54.55 54.57 2,483.5K
13:40 54.56 54.58 54.56 54.58 355.4K
13:41 54.59 54.59 54.58 54.58 792.2K
13:42 54.60 54.62 54.60 54.62 809.4K
13:43 54.63 54.64 54.63 54.64 723.9K
13:44 54.64 54.64 54.64 54.64 336.3K
13:45 54.64 54.65 54.64 54.65 309.0K
13:46 54.65 54.65 54.64 54.64 2.4K
13:47 54.64 54.64 54.63 54.64 462.5K
13:48 54.62 54.63 54.62 54.62 219.8K
13:49 54.62 54.63 54.62 54.63 202.4K
13:50 54.63 54.63 54.59 54.59 1,268.3K
13:51 54.59 54.61 54.59 54.61 229.6K
13:52 54.61 54.62 54.61 54.61 37.8K
13:53 54.61 54.63 54.61 54.63 423.4K
13:54 54.61 54.61 54.61 54.61 239.0K
13:55 54.61 54.64 54.61 54.64 1,824.3K
13:56 54.64 54.64 54.60 54.60 681.3K
13:57 54.60 54.62 54.60 54.61 325.9K
13:58 54.61 54.61 54.59 54.59 409.0K
13:59 54.59 54.61 54.59 54.59 1,259.4K
14:00 54.59 54.61 54.59 54.61 17.7K
14:01 54.61 54.61 54.59 54.59 889.8K
14:02 54.52 54.53 54.50 54.53 10,753.9K
14:03 54.53 54.54 54.52 54.54 165.8K
14:04 54.53 54.53 54.53 54.53 28.7K
14:05 54.53 54.53 54.52 54.53 349.9K
14:06 54.55 54.55 54.53 54.53 3,423.8K
14:07 54.54 54.56 54.54 54.55 127.9K
14:08 54.55 54.57 54.55 54.57 539.3K
14:09 54.57 54.57 54.57 54.57 159.8K
14:10 54.58 54.58 54.57 54.57 27.7K
14:11 54.57 54.57 54.55 54.56 402.8K
14:12 54.56 54.58 54.56 54.58 168.0K
14:13 54.58 54.59 54.58 54.59 41.9K
14:14 54.59 54.59 54.58 54.58 1,437.5K
14:15 54.58 54.59 54.58 54.58 615.5K
14:16 54.57 54.57 54.55 54.55 445.7K
14:17 54.56 54.56 54.55 54.56 843.7K
14:18 54.56 54.65 54.56 54.65 7,676.8K
14:19 54.66 54.66 54.61 54.61 1,321.8K
14:20 54.60 54.62 54.60 54.61 1,037.1K
14:21 54.61 54.61 54.59 54.59 1,690.8K
14:22 54.59 54.59 54.57 54.57 2,180.0K
14:23 54.56 54.57 54.55 54.55 305.9K
14:24 54.57 54.58 54.56 54.57 936.4K
14:25 54.57 54.57 54.56 54.56 334.7K
14:26 54.57 54.57 54.53 54.53 769.7K
14:27 54.53 54.56 54.53 54.56 167.8K
14:28 54.55 54.55 54.54 54.54 1,034.8K
14:29 54.54 54.56 54.54 54.56 516.4K
14:30 54.57 54.62 54.57 54.61 2,714.1K
14:31 54.61 54.62 54.61 54.61 869.2K
14:32 54.62 54.63 54.61 54.61 245.3K
14:33 54.59 54.60 54.59 54.60 762.4K
14:34 54.60 54.60 54.60 54.60 64.4K
14:35 54.61 54.61 54.61 54.61 178.7K
14:36 54.60 54.61 54.60 54.60 1,903.5K
14:37 54.60 54.61 54.60 54.61 46.3K
14:38 54.60 54.62 54.60 54.62 228.3K
14:39 54.61 54.61 54.61 54.61 255.0K
14:40 54.60 54.63 54.60 54.63 426.9K
14:41 54.63 54.64 54.62 54.64 474.7K
14:42 54.64 54.64 54.62 54.62 313.6K
14:43 54.62 54.62 54.62 54.62 68.5K
14:44 54.64 54.64 54.62 54.62 273.6K
14:45 54.63 54.64 54.63 54.64 145.2K
14:46 54.64 54.65 54.64 54.65 1,750.9K
14:47 54.68 54.68 54.66 54.68 1,604.4K
14:48 54.67 54.70 54.67 54.70 2,920.0K
14:49 54.71 54.71 54.69 54.69 2,451.7K
14:50 54.72 54.72 54.71 54.71 2,788.6K
14:51 54.71 54.71 54.68 54.68 3,804.5K
14:52 54.70 54.70 54.70 54.70 279.2K
14:53 54.69 54.69 54.69 54.69 83.9K
14:54 54.69 54.69 54.67 54.69 2,932.4K
14:55 54.69 54.69 54.69 54.69 1,418.8K
14:56 54.68 54.71 54.68 54.71 1,300.9K
14:57 54.72 54.72 54.72 54.72 1,091.7K
14:58 54.73 54.75 54.73 54.74 22,503.7K
14:59 54.76 54.77 54.76 54.77 1,123.4K
15:00 54.77 54.78 54.76 54.78 6,496.7K
15:01 54.79 54.79 54.78 54.78 3,776.0K
15:02 54.78 54.79 54.78 54.78 1,571.4K
15:03 54.78 54.78 54.78 54.78 451.8K
15:04 54.78 54.81 54.77 54.81 291.3K
15:05 54.81 54.81 54.81 54.81 1,845.0K
15:06 54.81 54.81 54.79 54.80 1,207.2K
15:07 54.83 54.83 54.80 54.83 3,615.7K
15:08 54.83 54.83 54.82 54.82 523.7K
15:09 54.92 54.92 54.89 54.90 36,085.5K
15:10 54.91 54.92 54.91 54.92 849.8K
15:11 54.92 54.93 54.92 54.93 82.5K
15:12 54.93 54.99 54.93 54.99 775.5K
15:13 54.99 54.99 54.98 54.98 568.5K
15:14 54.99 54.99 54.99 54.99 69.8K
15:15 54.99 54.99 54.98 54.99 426.9K
15:16 54.96 54.97 54.95 54.95 249.3K
15:17 54.97 54.97 54.97 54.97 1,170.0K
15:18 54.99 54.99 54.99 54.99 1,271.5K
15:19 54.99 54.99 54.95 54.95 688.8K
15:20 54.96 54.96 54.94 54.94 916.3K
15:21 54.94 54.94 54.93 54.94 919.9K
15:22 54.93 54.93 54.92 54.92 566.6K
15:23 54.92 54.93 54.91 54.93 339.0K
15:24 54.93 54.94 54.93 54.94 1,269.9K
15:25 54.94 54.94 54.93 54.93 298.7K
15:26 54.93 54.93 54.91 54.91 658.2K
15:27 54.91 54.91 54.85 54.85 151.5K
15:28 54.85 54.86 54.85 54.86 2,761.7K
15:29 54.86 54.86 54.84 54.84 407.8K
15:30 54.85 54.86 54.85 54.86 34.3K
15:31 54.87 54.88 54.86 54.88 345.5K
15:32 54.88 54.95 54.88 54.95 6,211.8K
15:33 54.96 54.98 54.96 54.98 6,252.8K
15:34 54.98 54.98 54.97 54.97 378.3K
15:35 54.97 55.00 54.96 55.00 3,452.4K
15:36 54.99 54.99 54.98 54.98 82.7K
15:37 54.96 54.96 54.96 54.96 84.5K
15:38 54.96 54.96 54.94 54.94 483.9K
15:39 54.94 54.95 54.94 54.95 105.8K
15:40 54.94 54.95 54.94 54.95 13.8K
15:41 54.95 54.95 54.88 54.88 3,039.5K
15:42 54.89 54.89 54.89 54.89 1,173.5K
15:43 54.89 54.92 54.89 54.91 490.4K
15:44 54.92 54.92 54.92 54.92 131.9K
15:45 54.93 54.93 54.92 54.92 91.8K
15:46 55.00 55.00 54.98 54.99 837.3K
15:47 55.00 55.02 55.00 55.02 1,642.4K
15:48 55.01 55.02 55.01 55.02 23.3K
15:49 55.04 55.04 55.04 55.04 4,629.2K
15:50 55.04 55.04 55.04 55.04 596.0K
15:51 55.04 55.04 55.02 55.02 912.5K
15:52 54.92 54.92 54.92 54.92 161.8K
15:53 54.90 54.92 54.90 54.92 378.4K
15:54 54.92 54.92 54.92 54.92 0.6K
15:55 54.92 54.94 54.92 54.94 846.7K
15:56 54.96 54.96 54.95 54.95 1,362.9K
15:57 54.95 54.95 54.94 54.94 4.0K
15:58 54.94 54.95 54.93 54.95 158.6K
15:59 54.96 54.96 54.89 54.92 7,648.3K
16:00 54.88 54.88 54.75 54.75 7,394.4K
16:01 54.79 54.90 54.77 54.90 2,136.5K
16:02 54.90 54.95 54.90 54.95 1,916.7K
16:03 54.94 54.99 54.94 54.99 2,116.4K
16:04 55.02 55.03 55.02 55.03 7,273.3K
16:05 55.02 55.02 55.02 55.02 171.6K
16:06 55.02 55.02 55.00 55.00 484.7K
16:07 54.98 55.00 54.98 55.00 497.6K
16:08 55.00 55.05 54.99 55.05 141.4K
16:09 55.04 55.04 55.04 55.04 36.8K
16:10 55.04 55.05 55.03 55.05 3,045.3K
16:11 55.07 55.07 55.07 55.07 2,081.2K
16:12 55.08 55.08 55.08 55.08 572.5K
16:13 55.08 55.08 55.08 55.08 1,161.9K
16:14 55.08 55.08 55.05 55.05 1,160.2K
16:15 55.06 55.06 55.05 55.05 177.0K
16:16 55.05 55.06 55.05 55.06 52.0K
16:17 55.06 55.06 55.04 55.05 688.1K
16:18 55.05 55.05 55.04 55.04 421.5K
16:19 55.04 55.05 55.03 55.05 87.0K
16:20 55.04 55.05 55.04 55.05 223.0K
16:21 55.06 55.06 55.06 55.06 151.2K
16:22 55.06 55.06 55.05 55.05 314.6K
16:23 55.07 55.07 55.07 55.07 162.4K
16:24 55.06 55.07 55.04 55.04 400.9K
16:25 55.02 55.03 55.02 55.02 395.5K
16:26 55.02 55.03 55.02 55.03 119.1K
16:27 55.02 55.04 55.02 55.04 211.2K
16:28 55.04 55.04 55.03 55.03 102.9K
16:29 54.94 54.94 54.94 54.94 440.0K
16:30 54.91 54.92 54.89 54.89 4,735.0K
16:31 54.90 54.92 54.90 54.92 700.9K
16:32 54.92 54.93 54.89 54.89 2,901.3K
16:33 54.90 54.90 54.87 54.87 3,852.1K
16:34 54.87 54.87 54.85 54.85 682.0K
16:35 54.85 54.86 54.85 54.85 410.6K
16:36 54.85 54.88 54.85 54.88 44.5K
16:37 54.87 54.87 54.86 54.87 711.1K
16:38 54.84 54.86 54.80 54.80 424.9K
16:39 54.80 54.80 54.78 54.78 933.4K
16:40 54.78 54.84 54.77 54.84 3,050.9K
16:41 54.87 54.88 54.87 54.88 355.9K
16:42 54.89 54.90 54.89 54.89 863.4K
16:43 54.89 54.94 54.89 54.94 4,847.3K
16:44 54.94 54.94 54.91 54.93 134.2K
16:45 54.98 54.99 54.98 54.99 1,334.9K
16:46 54.99 55.00 54.98 54.98 2,081.6K
16:47 54.98 54.99 54.98 54.99 30.5K
16:48 54.98 54.98 54.96 54.96 1,084.5K
16:49 54.94 54.96 54.94 54.96 30.8K
16:50 54.96 54.98 54.96 54.98 717.9K
16:51 54.98 54.98 54.97 54.97 428.1K
16:52 54.97 54.98 54.97 54.98 3,054.6K
16:53 54.98 54.98 54.98 54.98 192.5K
16:54 55.00 55.01 55.00 55.01 2,834.8K
16:55 55.01 55.01 55.01 55.01 36.3K
16:56 55.01 55.01 55.00 55.00 350.8K
16:57 55.00 55.01 55.00 55.00 114.4K
16:58 55.00 55.01 54.99 54.99 73.8K
16:59 55.00 55.01 55.00 55.00 280.0K
17:00 55.01 55.01 55.00 55.00 217.5K
17:01 55.00 55.00 55.00 55.00 22.3K
17:02 54.99 54.99 54.99 54.99 42.0K
17:03 54.98 55.00 54.98 54.99 93.5K
17:04 54.98 54.98 54.97 54.97 348.3K
17:05 54.97 54.99 54.97 54.99 925.6K
17:06 54.99 54.99 54.99 54.99 251.4K
17:07 54.99 54.99 54.98 54.99 204.8K
17:08 54.99 54.99 54.96 54.96 348.5K
17:09 54.96 54.96 54.93 54.93 4,624.5K
17:10 54.93 54.93 54.93 54.93 2,433.7K
17:11 54.94 54.94 54.91 54.91 1,360.6K
17:12 54.92 54.92 54.91 54.91 317.4K
17:13 54.91 54.92 54.91 54.92 420.6K
17:14 54.92 54.93 54.92 54.93 2.1K
17:15 54.93 54.93 54.88 54.89 71.8K
17:16 54.89 54.89 54.88 54.88 1,027.0K
17:17 54.87 54.87 54.45 54.45 708.3K
17:18 54.45 54.45 54.44 54.45 188.4K
17:19 54.45 54.45 54.42 54.43 2,308.5K
17:20 54.41 54.41 54.39 54.39 172.4K
17:21 54.36 54.38 54.36 54.38 1,568.6K
17:22 54.38 54.38 54.37 54.37 256.4K
17:23 54.37 54.37 54.37 54.37 20.7K
17:24 54.37 54.38 54.37 54.38 114.5K
17:25 54.38 54.38 54.37 54.38 128.1K
17:26 54.36 54.37 54.32 54.32 2,266.9K
17:27 54.32 54.32 54.24 54.24 1,244.6K
17:28 54.23 54.23 54.21 54.21 1,065.6K
17:29 54.20 54.20 54.17 54.17 2,265.9K
17:30 54.18 54.21 54.18 54.21 1,478.3K
17:31 54.22 54.24 54.22 54.24 1,501.4K
17:32 54.23 54.24 54.23 54.24 616.5K
17:33 54.25 54.27 54.25 54.27 1,767.0K
17:34 54.27 54.30 54.27 54.29 551.8K
17:35 54.30 54.30 54.30 54.30 63.9K
17:36 54.29 54.32 54.29 54.31 2,476.4K
17:37 54.31 54.31 54.30 54.31 245.0K
17:38 54.30 54.30 54.30 54.30 42.2K
17:39 54.29 54.32 54.29 54.32 288.0K
17:40 54.32 54.32 54.31 54.31 531.5K
17:41 54.31 54.31 54.30 54.31 1,262.5K
17:42 54.31 54.31 54.31 54.31 408.6K
17:43 54.32 54.32 54.29 54.29 386.2K
17:44 54.29 54.29 54.29 54.29 6.3K
17:45 54.29 54.31 54.29 54.31 161.2K
17:46 54.31 54.32 54.31 54.32 3,185.5K
17:47 54.25 54.28 54.25 54.25 2,806.2K
17:48 54.27 54.28 54.27 54.28 327.9K
17:49 54.29 54.33 54.29 54.33 1,251.1K
17:50 54.32 54.34 54.32 54.34 3,238.0K
17:51 54.34 54.37 54.34 54.34 733.5K
17:52 54.34 54.34 54.31 54.34 1,231.5K
17:53 54.32 54.33 54.32 54.33 866.8K
17:54 54.39 54.40 54.38 54.40 1,936.4K
17:55 54.40 54.41 54.40 54.41 5.2K
17:56 54.41 54.41 54.40 54.41 144.9K
17:57 54.41 54.43 54.40 54.43 268.2K
17:58 54.42 54.42 54.40 54.42 463.7K
17:59 54.41 54.41 54.33 54.33 169.2K
18:00 54.33 54.39 54.32 54.39 232.1K
18:01 54.38 54.41 54.38 54.40 145.5K
18:02 54.39 54.39 54.39 54.39 113.0K
18:03 54.38 54.39 54.36 54.39 51.3K
18:04 54.38 54.39 54.37 54.39 50.5K
18:05 54.40 54.40 54.38 54.40 133.6K
18:06 54.40 54.40 54.40 54.40 96.3K
18:07 54.40 54.40 54.38 54.38 127.2K
18:08 54.38 54.38 54.36 54.36 265.3K
18:09 54.36 54.36 54.35 54.35 86.5K
18:10 54.35 54.35 54.33 54.33 186.6K
18:11 54.34 54.34 54.32 54.32 294.5K
18:12 54.32 54.33 54.32 54.32 255.8K
18:13 54.31 54.34 54.31 54.34 193.8K
18:14 54.34 54.34 54.34 54.34 14.4K
18:15 54.34 54.36 54.34 54.36 100.4K
18:16 54.35 54.36 54.35 54.35 277.8K
18:17 54.36 54.36 54.32 54.32 127.4K
18:18 54.32 54.32 54.31 54.31 29.5K
18:19 54.31 54.34 54.28 54.29 1,229.6K
18:20 54.29 54.29 54.26 54.28 3,435.8K
18:21 54.31 54.31 54.30 54.30 700.6K
18:22 54.31 54.35 54.30 54.35 4,975.8K
18:23 54.37 54.40 54.37 54.39 325.8K
18:24 54.39 54.39 54.35 54.35 2,014.9K
18:25 54.35 54.39 54.35 54.39 2,791.3K
18:26 54.38 54.38 54.38 54.38 1,900.6K
18:27 54.38 54.39 54.38 54.39 353.0K
18:28 54.38 54.38 54.38 54.38 264.9K
18:29 54.38 54.38 54.35 54.36 1,000.4K
18:30 54.33 54.34 54.32 54.32 713.1K
18:31 54.31 54.31 54.29 54.29 1,439.9K
18:32 54.29 54.29 54.27 54.28 656.6K
18:33 54.28 54.28 54.27 54.27 15,014.2K
18:34 54.28 54.29 54.27 54.27 2,408.7K
18:35 54.28 54.28 54.28 54.28 416.3K
18:36 54.28 54.28 54.27 54.28 290.8K
18:37 54.27 54.27 54.25 54.25 158.4K
18:38 54.25 54.26 54.25 54.26 143.1K
18:39 54.24 54.25 54.24 54.25 453.9K
18:40 54.25 54.25 54.25 54.25 0.0K
18:51 54.19 54.19 54.19 54.19 1,598.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음