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 53.75 53.81 53.75 53.81 311.8K
09:51 53.82 53.82 53.82 53.82 63.3K
09:52 53.85 53.85 53.83 53.83 2,030.7K
09:53 53.83 53.83 53.82 53.82 382.1K
09:54 53.85 53.85 53.84 53.84 26.7K
09:55 53.85 53.85 53.85 53.85 48.8K
09:56 53.85 53.85 53.83 53.83 27.2K
09:57 53.83 53.83 53.83 53.83 70.2K
09:58 53.83 53.85 53.83 53.84 97.9K
09:59 53.84 53.84 53.83 53.83 79.4K
10:00 53.83 53.83 53.79 53.79 1,473.2K
10:01 53.78 53.81 53.78 53.81 1,689.2K
10:02 53.80 53.80 53.78 53.79 214.2K
10:03 53.81 53.84 53.81 53.84 475.1K
10:04 53.83 53.85 53.83 53.85 381.2K
10:05 53.85 53.85 53.83 53.84 1,208.7K
10:06 53.83 53.83 53.82 53.82 79.9K
10:07 53.83 53.83 53.82 53.82 96.0K
10:08 53.78 53.78 53.78 53.78 134.9K
10:09 53.77 53.78 53.77 53.77 338.9K
10:10 53.77 53.77 53.72 53.72 98.7K
10:11 53.71 53.71 53.67 53.67 6,110.3K
10:12 53.67 53.68 53.67 53.68 698.2K
10:13 53.69 53.69 53.67 53.69 80.4K
10:14 53.68 53.68 53.68 53.68 37.5K
10:15 53.65 53.68 53.65 53.67 1,391.9K
10:16 53.66 53.67 53.66 53.66 296.1K
10:17 53.62 53.63 53.57 53.57 8,988.3K
10:18 53.56 53.57 53.55 53.55 16,146.7K
10:19 53.55 53.55 53.54 53.54 2,260.4K
10:20 53.49 53.50 53.48 53.50 1,645.2K
10:21 53.50 53.50 53.50 53.50 531.2K
10:22 53.49 53.49 53.48 53.48 156.1K
10:23 53.55 53.57 53.55 53.56 2,987.4K
10:24 53.52 53.54 53.52 53.54 360.4K
10:25 53.56 53.56 53.55 53.55 211.9K
10:26 53.56 53.56 53.56 53.56 380.9K
10:27 53.56 53.56 53.55 53.55 501.4K
10:28 53.56 53.57 53.56 53.57 474.3K
10:29 53.58 53.59 53.58 53.59 477.5K
10:30 53.59 53.59 53.58 53.58 437.8K
10:31 53.58 53.61 53.58 53.61 578.9K
10:32 53.60 53.60 53.58 53.58 2,974.2K
10:33 53.60 53.61 53.55 53.55 138.6K
10:34 53.54 53.57 53.54 53.57 410.1K
10:35 53.57 53.57 53.57 53.57 543.7K
10:36 53.57 53.57 53.55 53.56 239.1K
10:37 53.53 53.54 53.53 53.54 557.8K
10:38 53.54 53.54 53.51 53.51 262.4K
10:39 53.50 53.50 53.47 53.48 3,377.6K
10:40 53.47 53.48 53.38 53.38 2,398.7K
10:41 53.39 53.43 53.39 53.43 959.3K
10:42 53.43 53.43 53.40 53.42 686.8K
10:43 53.40 53.40 53.40 53.40 512.8K
10:44 53.40 53.40 53.38 53.39 807.2K
10:45 53.40 53.40 53.37 53.37 621.8K
10:46 53.38 53.40 53.38 53.40 140.5K
10:47 53.39 53.39 53.39 53.39 138.1K
10:48 53.39 53.39 53.37 53.39 1,603.2K
10:49 53.42 53.45 53.42 53.45 883.2K
10:50 53.43 53.44 53.40 53.44 8,109.2K
10:51 53.44 53.45 53.44 53.45 35.8K
10:52 53.42 53.43 53.41 53.41 1,078.5K
10:53 53.44 53.44 53.42 53.42 162.5K
10:54 53.42 53.42 53.39 53.40 849.9K
10:55 53.40 53.40 53.38 53.38 518.9K
10:56 53.38 53.42 53.38 53.42 138.0K
10:57 53.44 53.46 53.44 53.46 1,349.2K
10:58 53.46 53.49 53.46 53.49 13,880.8K
10:59 53.47 53.48 53.44 53.44 7,551.1K
11:00 53.44 53.48 53.44 53.48 1,424.2K
11:01 53.46 53.48 53.40 53.40 1,427.8K
11:02 53.41 53.43 53.41 53.41 1,074.9K
11:03 53.45 53.49 53.45 53.49 1,242.7K
11:04 53.50 53.51 53.50 53.51 826.6K
11:05 53.49 53.55 53.49 53.55 817.7K
11:06 53.64 53.64 53.63 53.63 258.9K
11:07 53.62 53.62 53.57 53.57 999.5K
11:08 53.57 53.58 53.57 53.57 380.4K
11:09 53.58 53.59 53.57 53.57 273.5K
11:10 53.58 53.58 53.56 53.56 247.4K
11:11 53.56 53.58 53.56 53.58 483.2K
11:12 53.58 53.64 53.58 53.64 3,561.3K
11:13 53.64 53.64 53.63 53.63 225.8K
11:14 53.63 53.63 53.62 53.62 3,708.4K
11:15 53.62 53.69 53.62 53.64 12,186.9K
11:16 53.65 53.65 53.64 53.64 740.2K
11:17 53.62 53.62 53.61 53.61 704.3K
11:18 53.64 53.64 53.64 53.64 277.7K
11:19 53.65 53.75 53.65 53.75 2,481.3K
11:20 53.76 53.76 53.75 53.75 455.3K
11:21 53.75 53.75 53.67 53.67 543.8K
11:22 53.67 53.74 53.66 53.74 2,246.5K
11:23 53.74 53.74 53.74 53.74 41.4K
11:24 53.75 53.75 53.74 53.75 787.7K
11:25 53.75 53.75 53.75 53.75 1,860.0K
11:26 53.72 53.72 53.70 53.70 1,054.0K
11:27 53.70 53.75 53.70 53.73 1,762.6K
11:28 53.70 53.76 53.70 53.76 1,330.0K
11:29 53.76 53.76 53.76 53.76 1,273.0K
11:30 53.76 53.76 53.73 53.73 5,268.8K
11:31 53.74 53.77 53.74 53.77 1,273.2K
11:32 53.79 53.79 53.77 53.77 114.0K
11:33 53.78 53.78 53.77 53.77 155.7K
11:34 53.78 53.78 53.75 53.75 69.3K
11:35 53.74 53.74 53.73 53.73 1,991.2K
11:36 53.71 53.71 53.68 53.68 550.7K
11:37 53.68 53.70 53.67 53.70 281.9K
11:38 53.70 53.70 53.63 53.63 96.8K
11:39 53.62 53.64 53.62 53.62 819.8K
11:40 53.62 53.64 53.62 53.64 926.0K
11:41 53.72 53.72 53.71 53.72 798.8K
11:42 53.71 53.73 53.71 53.73 433.9K
11:43 53.73 53.77 53.73 53.77 550.6K
11:44 53.78 53.80 53.78 53.80 5,470.9K
11:45 53.67 53.76 53.67 53.76 2,403.8K
11:46 53.75 53.76 53.75 53.76 374.2K
11:47 53.76 53.76 53.76 53.76 121.1K
11:48 53.76 53.81 53.76 53.81 171.1K
11:49 53.81 53.81 53.81 53.81 514.5K
11:50 53.81 53.81 53.79 53.79 655.1K
11:51 53.79 53.80 53.78 53.78 823.5K
11:52 53.78 53.79 53.77 53.77 269.9K
11:53 53.77 53.77 53.77 53.77 301.1K
11:54 53.75 53.75 53.72 53.73 646.5K
11:55 53.72 53.72 53.72 53.72 16.6K
11:56 53.73 53.75 53.73 53.75 82.9K
11:57 53.74 53.75 53.74 53.74 451.4K
11:58 53.74 53.75 53.74 53.75 11.0K
11:59 53.73 53.73 53.72 53.73 297.1K
12:00 53.73 53.73 53.69 53.69 245.7K
12:01 53.69 53.70 53.69 53.69 15.7K
12:02 53.69 53.70 53.69 53.70 115.2K
12:03 53.71 53.72 53.71 53.71 102.3K
12:04 53.71 53.71 53.70 53.70 2.8K
12:05 53.71 53.72 53.71 53.72 109.9K
12:06 53.72 53.72 53.70 53.70 14.4K
12:07 53.72 53.72 53.72 53.72 48.7K
12:08 53.72 53.72 53.71 53.72 670.4K
12:09 53.72 53.73 53.72 53.72 1,103.6K
12:10 53.72 53.73 53.72 53.73 179.5K
12:11 53.74 53.74 53.73 53.73 624.3K
12:12 53.73 53.73 53.71 53.73 678.1K
12:13 53.73 53.74 53.73 53.73 59.0K
12:14 53.73 53.73 53.73 53.73 66.6K
12:15 53.73 53.76 53.73 53.76 1,509.8K
12:16 53.79 53.79 53.79 53.79 2,293.7K
12:17 53.78 53.80 53.78 53.80 3,216.1K
12:18 53.80 53.80 53.79 53.79 1,745.0K
12:19 53.79 53.79 53.71 53.74 7,023.6K
12:20 53.74 53.76 53.74 53.75 62.5K
12:21 53.76 53.76 53.76 53.76 32.4K
12:22 53.76 53.76 53.75 53.76 79.8K
12:23 53.75 53.75 53.75 53.75 80.3K
12:24 53.75 53.75 53.75 53.75 32.1K
12:25 53.74 53.74 53.73 53.74 67.1K
12:26 53.75 53.75 53.75 53.75 33.8K
12:27 53.75 53.75 53.75 53.75 193.3K
12:28 53.75 53.75 53.74 53.74 88.4K
12:29 53.74 53.74 53.73 53.74 890.5K
12:30 53.75 53.76 53.74 53.76 268.5K
12:31 53.76 53.76 53.76 53.76 2.1K
12:32 53.76 53.76 53.76 53.76 25.3K
12:33 53.74 53.74 53.68 53.68 1,164.5K
12:34 53.70 53.70 53.70 53.70 831.5K
12:35 53.70 53.70 53.70 53.70 102.7K
12:36 53.70 53.73 53.70 53.73 484.4K
12:37 53.73 53.73 53.73 53.73 175.2K
12:38 53.73 53.73 53.73 53.73 204.8K
12:39 53.73 53.75 53.73 53.75 261.7K
12:40 53.74 53.77 53.74 53.77 2,550.0K
12:41 53.77 53.77 53.76 53.77 348.8K
12:42 53.77 53.82 53.76 53.82 10,359.0K
12:43 53.80 53.84 53.80 53.84 2,209.1K
12:44 53.83 53.84 53.83 53.84 1,946.4K
12:45 53.89 53.92 53.89 53.90 4,253.3K
12:46 53.91 53.93 53.91 53.93 512.9K
12:47 53.93 53.93 53.91 53.93 9,399.6K
12:48 53.93 53.94 53.93 53.94 346.8K
12:49 53.94 53.96 53.94 53.96 1,420.3K
12:50 53.96 53.96 53.94 53.94 1,009.4K
12:51 53.94 53.94 53.94 53.94 182.2K
12:52 53.95 53.95 53.93 53.93 664.8K
12:53 53.93 53.93 53.93 53.93 603.0K
12:54 53.94 53.95 53.93 53.95 307.9K
12:55 53.96 53.98 53.96 53.98 946.1K
12:56 53.98 54.02 53.98 54.01 2,451.9K
12:57 54.07 54.08 54.07 54.07 13,851.7K
12:58 54.05 54.05 54.01 54.01 2,270.2K
12:59 54.03 54.03 54.00 54.00 2,788.0K
13:00 54.00 54.02 53.99 53.99 330.1K
13:01 54.00 54.00 53.98 53.99 1,219.4K
13:02 53.97 53.97 53.95 53.95 626.8K
13:03 53.95 53.97 53.95 53.97 747.1K
13:04 53.96 53.96 53.96 53.96 123.3K
13:05 53.96 53.97 53.95 53.97 139.4K
13:06 53.96 53.96 53.96 53.96 281.6K
13:07 53.95 53.95 53.94 53.94 112.5K
13:08 53.94 53.94 53.94 53.94 128.3K
13:09 53.94 53.94 53.94 53.94 308.1K
13:10 53.95 53.95 53.94 53.95 795.9K
13:11 53.96 53.96 53.95 53.95 243.0K
13:12 53.96 53.96 53.96 53.96 13.1K
13:13 53.96 54.02 53.96 54.02 1,983.7K
13:14 54.02 54.02 54.02 54.02 396.0K
13:15 54.02 54.02 54.01 54.02 260.9K
13:16 54.02 54.02 54.00 54.00 473.6K
13:17 54.00 54.00 53.99 53.99 354.7K
13:18 53.99 53.99 53.98 53.98 135.0K
13:19 53.97 53.98 53.97 53.98 492.0K
13:20 53.98 54.01 53.98 54.01 838.7K
13:21 54.00 54.01 54.00 54.01 505.7K
13:22 54.02 54.04 54.02 54.04 247.6K
13:23 54.05 54.06 54.05 54.06 246.7K
13:24 54.07 54.07 54.07 54.07 1,445.6K
13:25 54.07 54.07 54.04 54.04 3,883.4K
13:26 54.03 54.03 54.03 54.03 216.5K
13:27 54.03 54.03 54.00 54.00 725.6K
13:28 54.01 54.01 54.00 54.01 1,777.7K
13:29 54.02 54.02 54.01 54.02 753.7K
13:30 54.01 54.01 54.01 54.01 765.3K
13:31 54.01 54.01 53.99 53.99 655.8K
13:32 54.00 54.01 54.00 54.00 89.0K
13:33 54.00 54.00 53.99 53.99 957.5K
13:34 53.99 53.99 53.99 53.99 3.3K
13:35 53.98 53.98 53.97 53.97 223.6K
13:36 53.97 53.98 53.97 53.98 203.4K
13:37 53.98 53.98 53.97 53.97 471.4K
13:38 53.97 53.98 53.97 53.98 247.6K
13:39 53.98 53.98 53.98 53.98 218.7K
13:40 53.98 53.98 53.96 53.96 1,373.7K
13:41 53.96 53.96 53.95 53.95 92.4K
13:42 53.96 53.96 53.95 53.95 31.6K
13:43 53.95 53.95 53.90 53.90 1,225.6K
13:44 53.91 53.91 53.89 53.89 975.2K
13:45 53.88 53.88 53.87 53.87 802.3K
13:46 53.87 53.88 53.87 53.88 934.5K
13:47 53.88 53.88 53.87 53.87 85.4K
13:48 53.87 53.87 53.86 53.86 145.1K
13:49 53.86 53.87 53.85 53.85 400.5K
13:50 53.84 53.86 53.84 53.86 293.3K
13:51 53.86 53.86 53.85 53.85 249.2K
13:52 53.82 53.82 53.80 53.80 3,542.0K
13:53 53.81 53.82 53.80 53.82 992.1K
13:54 53.81 53.81 53.80 53.81 355.4K
13:55 53.81 53.83 53.81 53.83 154.0K
13:56 53.83 53.85 53.83 53.85 287.4K
13:57 53.84 53.86 53.84 53.86 107.3K
13:58 53.85 53.85 53.85 53.85 1,819.5K
13:59 53.87 53.88 53.87 53.88 313.6K
14:00 53.88 53.88 53.85 53.85 347.4K
14:01 53.85 53.87 53.85 53.86 218.6K
14:02 53.85 53.86 53.85 53.85 534.8K
14:03 53.85 53.85 53.84 53.85 30.6K
14:04 53.84 53.84 53.83 53.83 758.6K
14:05 53.83 53.83 53.83 53.83 19.1K
14:06 53.84 53.84 53.82 53.82 45.6K
14:07 53.82 53.82 53.81 53.81 84.8K
14:08 53.81 53.81 53.80 53.80 700.2K
14:09 53.80 53.81 53.80 53.80 73.2K
14:10 53.80 53.81 53.79 53.81 818.8K
14:11 53.81 53.82 53.81 53.82 67.1K
14:12 53.82 53.83 53.81 53.83 859.4K
14:13 53.81 53.81 53.81 53.81 324.9K
14:14 53.80 53.80 53.78 53.78 604.1K
14:15 53.76 53.76 53.71 53.71 5,816.9K
14:16 53.71 53.71 53.70 53.70 242.9K
14:17 53.70 53.71 53.70 53.71 622.4K
14:18 53.71 53.71 53.69 53.69 349.0K
14:19 53.69 53.69 53.69 53.69 554.0K
14:20 53.69 53.72 53.69 53.72 4,098.7K
14:21 53.71 53.73 53.71 53.73 333.8K
14:22 53.72 53.72 53.70 53.70 660.6K
14:23 53.70 53.70 53.70 53.70 4.2K
14:24 53.72 53.72 53.72 53.72 27.0K
14:25 53.72 53.72 53.71 53.71 91.9K
14:26 53.71 53.71 53.71 53.71 785.7K
14:27 53.71 53.71 53.70 53.70 79.1K
14:28 53.70 53.70 53.67 53.67 407.5K
14:29 53.67 53.67 53.66 53.66 292.0K
14:30 53.67 53.67 53.66 53.66 134.9K
14:31 53.65 53.65 53.64 53.64 330.6K
14:32 53.63 53.63 53.61 53.62 1,368.1K
14:33 53.61 53.65 53.61 53.65 615.8K
14:34 53.66 53.72 53.65 53.72 2,312.3K
14:35 53.72 53.72 53.71 53.71 68.2K
14:36 53.71 53.71 53.71 53.71 23.6K
14:37 53.70 53.71 53.69 53.69 38.2K
14:38 53.69 53.69 53.69 53.69 98.2K
14:39 53.67 53.67 53.64 53.64 263.0K
14:40 53.64 53.64 53.60 53.60 1,334.4K
14:41 53.60 53.62 53.60 53.62 276.1K
14:42 53.62 53.63 53.62 53.62 55.4K
14:43 53.64 53.64 53.63 53.64 719.4K
14:44 53.64 53.65 53.64 53.65 1,657.5K
14:45 53.66 53.66 53.64 53.64 597.6K
14:46 53.64 53.65 53.64 53.65 791.0K
14:47 53.64 53.65 53.64 53.65 29.4K
14:48 53.65 53.67 53.65 53.67 1,781.3K
14:49 53.67 53.69 53.67 53.69 618.2K
14:50 53.69 53.69 53.69 53.69 794.3K
14:51 53.70 53.71 53.70 53.71 468.7K
14:52 53.71 53.71 53.70 53.70 300.7K
14:53 53.70 53.71 53.70 53.71 567.1K
14:54 53.71 53.71 53.71 53.71 2.7K
14:55 53.72 53.72 53.70 53.71 2,546.5K
14:56 53.71 53.71 53.69 53.69 474.0K
14:57 53.70 53.70 53.69 53.70 756.5K
14:58 53.70 53.70 53.69 53.70 632.7K
14:59 53.70 53.70 53.70 53.70 0.6K
15:00 53.69 53.69 53.64 53.65 60.3K
15:01 53.64 53.64 53.62 53.62 523.2K
15:02 53.63 53.64 53.63 53.64 1,356.2K
15:03 53.64 53.64 53.63 53.63 391.1K
15:04 53.63 53.63 53.63 53.63 670.5K
15:05 53.63 53.69 53.63 53.69 40.4K
15:06 53.69 53.69 53.69 53.69 82.9K
15:07 53.69 53.70 53.69 53.70 34.0K
15:08 53.70 53.70 53.69 53.69 718.9K
15:09 53.64 53.67 53.64 53.67 58.3K
15:10 53.67 53.67 53.64 53.64 504.1K
15:11 53.63 53.63 53.62 53.62 1,764.1K
15:12 53.63 53.63 53.63 53.63 321.2K
15:13 53.63 53.63 53.62 53.62 237.9K
15:14 53.62 53.63 53.62 53.63 2.3K
15:15 53.63 53.63 53.62 53.62 575.4K
15:16 53.62 53.62 53.61 53.61 668.9K
15:17 53.61 53.64 53.61 53.64 138.1K
15:18 53.64 53.64 53.64 53.64 42.7K
15:19 53.64 53.64 53.61 53.62 550.5K
15:20 53.62 53.63 53.62 53.63 224.7K
15:21 53.62 53.63 53.62 53.62 805.4K
15:22 53.62 53.62 53.61 53.61 467.8K
15:23 53.61 53.61 53.59 53.59 316.5K
15:24 53.60 53.60 53.60 53.60 84.0K
15:25 53.60 53.60 53.59 53.59 839.8K
15:26 53.60 53.60 53.60 53.60 170.7K
15:27 53.63 53.63 53.62 53.62 365.1K
15:28 53.62 53.62 53.60 53.61 232.3K
15:29 53.60 53.61 53.60 53.60 1,702.2K
15:30 53.60 53.61 53.60 53.61 9.4K
15:31 53.61 53.62 53.61 53.62 23.7K
15:32 53.62 53.62 53.62 53.62 22.5K
15:33 53.61 53.62 53.61 53.62 539.1K
15:34 53.62 53.62 53.62 53.62 392.1K
15:35 53.62 53.62 53.62 53.62 1,358.4K
15:36 53.62 53.62 53.62 53.62 24.3K
15:37 53.62 53.62 53.62 53.62 0.6K
15:38 53.62 53.62 53.62 53.62 4.3K
15:39 53.62 53.62 53.62 53.62 1,075.6K
15:40 53.62 53.62 53.62 53.62 46.1K
15:41 53.62 53.62 53.62 53.62 709.2K
15:42 53.62 53.62 53.61 53.62 237.4K
15:43 53.62 53.62 53.61 53.61 12.8K
15:44 53.61 53.62 53.61 53.61 42.2K
15:45 53.61 53.61 53.61 53.61 697.7K
15:46 53.61 53.61 53.61 53.61 9.4K
15:47 53.59 53.61 53.59 53.61 693.4K
15:48 53.61 53.64 53.61 53.64 805.4K
15:49 53.64 53.65 53.64 53.65 33.4K
15:50 53.65 53.67 53.65 53.66 1,207.7K
15:51 53.67 53.67 53.67 53.67 551.1K
15:52 53.65 53.65 53.65 53.65 588.7K
15:53 53.64 53.66 53.64 53.66 700.6K
15:54 53.66 53.66 53.65 53.65 230.3K
15:55 53.65 53.66 53.65 53.66 1,093.2K
15:56 53.70 53.70 53.70 53.70 921.2K
15:57 53.69 53.70 53.69 53.70 103.4K
15:58 53.69 53.69 53.69 53.69 505.0K
15:59 53.69 53.69 53.69 53.69 645.3K
16:00 53.70 53.70 53.69 53.69 29.3K
16:01 53.69 53.70 53.69 53.70 230.9K
16:02 53.70 53.70 53.69 53.70 2.7K
16:03 53.72 53.72 53.71 53.72 410.0K
16:04 53.72 53.72 53.71 53.72 572.0K
16:05 53.72 53.73 53.72 53.73 716.5K
16:06 53.75 53.75 53.75 53.75 1,041.0K
16:07 53.74 53.75 53.74 53.75 293.5K
16:08 53.76 53.76 53.75 53.75 661.1K
16:09 53.75 53.75 53.75 53.75 130.4K
16:10 53.75 53.75 53.73 53.75 459.6K
16:11 53.76 53.76 53.76 53.76 998.8K
16:12 53.74 53.75 53.74 53.75 114.5K
16:13 53.73 53.73 53.73 53.73 110.7K
16:14 53.70 53.70 53.69 53.69 100.2K
16:15 53.69 53.72 53.69 53.71 28.9K
16:16 53.71 53.72 53.69 53.69 1,421.9K
16:17 53.69 53.70 53.69 53.70 643.2K
16:18 53.70 53.71 53.69 53.71 100.8K
16:19 53.71 53.71 53.71 53.71 48.9K
16:20 53.71 53.72 53.71 53.72 6.9K
16:21 53.72 53.72 53.71 53.71 5.9K
16:22 53.71 53.71 53.70 53.70 468.0K
16:23 53.70 53.70 53.69 53.70 645.7K
16:24 53.69 53.69 53.68 53.68 37.3K
16:25 53.67 53.67 53.67 53.67 190.4K
16:26 53.67 53.67 53.67 53.67 280.2K
16:27 53.66 53.66 53.66 53.66 1,349.1K
16:28 53.66 53.66 53.65 53.65 455.2K
16:29 53.65 53.67 53.65 53.67 686.2K
16:30 53.66 53.67 53.66 53.67 56.2K
16:31 53.68 53.68 53.68 53.68 13.5K
16:32 53.68 53.68 53.68 53.68 195.6K
16:33 53.67 53.67 53.67 53.67 31.1K
16:34 53.67 53.68 53.67 53.67 752.0K
16:35 53.67 53.67 53.65 53.66 309.1K
16:36 53.67 53.68 53.67 53.67 200.3K
16:37 53.67 53.68 53.67 53.68 36.4K
16:38 53.66 53.66 53.66 53.66 385.0K
16:39 53.66 53.68 53.66 53.68 6.0K
16:40 53.67 53.69 53.67 53.68 566.3K
16:41 53.69 53.70 53.68 53.70 669.4K
16:42 53.69 53.69 53.69 53.69 47.1K
16:43 53.69 53.69 53.68 53.68 25.0K
16:44 53.69 53.70 53.69 53.69 547.3K
16:45 53.69 53.69 53.69 53.69 38.5K
16:46 53.69 53.70 53.69 53.69 25.5K
16:47 53.67 53.67 53.67 53.67 1,093.7K
16:48 53.67 53.67 53.67 53.67 22.8K
16:49 53.68 53.68 53.68 53.68 867.5K
16:50 53.68 53.68 53.68 53.68 259.5K
16:51 53.68 53.68 53.67 53.67 97.8K
16:52 53.67 53.67 53.67 53.67 75.7K
16:53 53.67 53.67 53.65 53.65 567.9K
16:54 53.65 53.65 53.63 53.63 620.3K
16:55 53.65 53.65 53.61 53.61 334.6K
16:56 53.62 53.62 53.61 53.62 216.9K
16:57 53.62 53.64 53.62 53.64 79.4K
16:58 53.64 53.66 53.64 53.66 682.0K
16:59 53.65 53.65 53.62 53.63 546.9K
17:00 53.62 53.62 53.61 53.61 652.4K
17:01 53.64 53.66 53.64 53.65 5.9K
17:02 53.64 53.65 53.64 53.65 14.5K
17:03 53.65 53.66 53.65 53.65 110.3K
17:04 53.65 53.65 53.64 53.64 63.4K
17:05 53.64 53.64 53.63 53.64 1,139.6K
17:06 53.64 53.64 53.64 53.64 1.8K
17:07 53.63 53.64 53.61 53.63 318.3K
17:08 53.62 53.63 53.61 53.63 104.9K
17:09 53.63 53.63 53.63 53.63 72.7K
17:10 53.63 53.66 53.63 53.66 974.9K
17:11 53.65 53.65 53.64 53.64 1,186.7K
17:12 53.65 53.65 53.65 53.65 54.1K
17:13 53.65 53.65 53.64 53.65 14.8K
17:14 53.62 53.63 53.61 53.61 1,056.4K
17:15 53.61 53.63 53.61 53.63 2,891.3K
17:16 53.64 53.65 53.64 53.65 400.1K
17:17 53.65 53.65 53.64 53.64 1,701.8K
17:18 53.63 53.67 53.63 53.67 822.4K
17:19 53.67 53.70 53.67 53.70 1,160.1K
17:20 53.70 53.71 53.70 53.70 235.9K
17:21 53.70 53.70 53.69 53.69 79.6K
17:22 53.69 53.69 53.68 53.68 40.0K
17:23 53.68 53.68 53.67 53.67 1,230.7K
17:24 53.67 53.67 53.67 53.67 31.6K
17:25 53.66 53.67 53.66 53.67 279.3K
17:26 53.65 53.65 53.63 53.63 56.2K
17:27 53.63 53.66 53.63 53.66 182.7K
17:28 53.66 53.66 53.66 53.66 26.2K
17:29 53.68 53.68 53.66 53.66 1,356.9K
17:30 53.68 53.68 53.64 53.65 1,444.1K
17:31 53.68 53.69 53.68 53.69 1,050.2K
17:32 53.68 53.68 53.64 53.64 803.8K
17:33 53.66 53.66 53.65 53.65 718.0K
17:34 53.65 53.67 53.65 53.67 445.7K
17:35 53.67 53.67 53.67 53.67 876.7K
17:36 53.68 53.71 53.68 53.71 1,016.9K
17:37 53.71 53.72 53.70 53.70 458.3K
17:38 53.72 53.72 53.70 53.72 2,616.7K
17:39 53.73 53.78 53.72 53.77 98.1K
17:40 53.76 53.77 53.75 53.75 272.7K
17:41 53.74 53.75 53.74 53.75 921.1K
17:42 53.74 53.75 53.73 53.74 668.4K
17:43 53.77 53.77 53.76 53.77 1,541.6K
17:44 53.79 53.79 53.78 53.78 3,280.3K
17:45 53.78 53.80 53.78 53.80 164.4K
17:46 53.78 53.78 53.77 53.77 384.8K
17:47 53.77 53.81 53.77 53.81 31.9K
17:48 53.78 53.78 53.78 53.78 1,107.8K
17:49 53.78 53.78 53.78 53.78 10.1K
17:50 53.78 53.79 53.78 53.79 9.2K
17:51 53.79 53.82 53.79 53.82 378.9K
17:52 53.80 53.82 53.80 53.80 1,000.2K
17:53 53.84 53.87 53.84 53.87 3,360.4K
17:54 53.87 53.88 53.86 53.88 1,144.5K
17:55 53.88 53.88 53.87 53.87 1,410.3K
17:56 53.87 53.87 53.86 53.86 120.6K
17:57 53.87 53.89 53.87 53.88 541.2K
17:58 53.89 53.92 53.89 53.92 375.8K
17:59 53.92 53.92 53.87 53.88 3,670.2K
18:00 53.88 53.90 53.88 53.90 1,220.8K
18:01 53.91 53.93 53.87 53.87 476.8K
18:02 53.86 53.86 53.85 53.85 392.2K
18:03 53.85 53.85 53.85 53.85 191.6K
18:04 53.88 53.90 53.88 53.90 183.9K
18:05 53.85 53.86 53.85 53.85 904.6K
18:06 53.85 53.87 53.85 53.85 849.2K
18:07 53.85 53.86 53.83 53.83 351.6K
18:08 53.84 53.84 53.84 53.84 404.8K
18:09 53.84 53.87 53.84 53.86 227.4K
18:10 53.85 53.86 53.85 53.86 203.9K
18:11 53.85 53.87 53.85 53.86 310.5K
18:12 53.86 53.86 53.79 53.80 358.5K
18:13 53.80 53.81 53.79 53.80 826.7K
18:14 53.79 53.79 53.78 53.79 440.6K
18:15 53.79 53.81 53.79 53.81 457.4K
18:16 53.80 53.81 53.79 53.79 189.0K
18:17 53.78 53.80 53.78 53.80 1,478.3K
18:18 53.85 53.86 53.85 53.86 302.4K
18:19 53.89 53.91 53.87 53.87 1,137.9K
18:20 53.88 53.90 53.88 53.89 758.7K
18:21 53.89 53.89 53.82 53.82 602.6K
18:22 53.83 53.85 53.83 53.83 291.6K
18:23 53.83 53.84 53.83 53.84 257.1K
18:24 53.84 53.84 53.84 53.84 45.0K
18:25 53.84 53.84 53.82 53.82 1,117.1K
18:26 53.81 53.81 53.80 53.81 935.3K
18:27 53.80 53.81 53.80 53.80 73.7K
18:28 53.80 53.80 53.79 53.79 227.4K
18:29 53.79 53.80 53.79 53.79 102.2K
18:30 53.79 53.85 53.79 53.85 1,145.8K
18:31 53.86 53.95 53.86 53.95 2,471.9K
18:32 53.95 53.95 53.94 53.94 117.7K
18:33 53.95 53.95 53.93 53.95 238.4K
18:34 53.93 53.95 53.93 53.95 22.5K
18:35 53.93 53.95 53.93 53.95 262.2K
18:36 53.95 53.95 53.94 53.94 1,544.7K
18:37 53.95 53.96 53.95 53.96 448.1K
18:38 53.97 53.99 53.97 53.97 1,319.3K
18:39 53.97 53.99 53.97 53.99 1,212.6K
18:40 53.99 53.99 53.99 53.99 601.7K
18:51 53.94 53.94 53.94 53.94 1,236.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음