Tattelekom PJSC (TTLK)

TTLK
🏛️ 러시아 연방 →
0.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 0.58 0.58 0.57 0.58 3.6M
2021-12-29 0.58 0.62 0.57 0.58 11.9M
2021-12-28 0.58 0.58 0.57 0.58 3.9M
2021-12-27 0.59 0.59 0.57 0.58 5.0M
2021-12-24 0.59 0.59 0.57 0.58 2.9M
2021-12-23 0.59 0.61 0.57 0.58 8.9M
2021-12-22 0.58 0.63 0.57 0.60 10.7M
2021-12-21 0.60 0.60 0.57 0.58 2.4M
2021-12-20 0.60 0.60 0.57 0.58 2.2M
2021-12-17 0.61 0.62 0.59 0.59 2.9M
2021-12-16 0.60 0.63 0.57 0.61 6.9M
2021-12-15 0.56 0.62 0.56 0.59 9.2M
2021-12-14 0.56 0.57 0.54 0.56 7.9M
2021-12-13 0.60 0.61 0.55 0.57 7.2M
2021-12-10 0.59 0.59 0.57 0.58 1.8M
2021-12-09 0.60 0.60 0.58 0.59 2.0M
2021-12-08 0.62 0.62 0.58 0.58 4.0M
2021-12-07 0.60 0.60 0.57 0.59 2.9M
2021-12-06 0.59 0.59 0.57 0.58 3.2M
2021-12-03 0.60 0.60 0.58 0.59 3.8M
2021-12-02 0.62 0.62 0.55 0.59 15.9M
2021-12-01 0.62 0.62 0.60 0.61 1.3M
2021-11-30 0.60 0.62 0.60 0.60 1.7M
2021-11-29 0.60 0.62 0.59 0.61 3.5M
2021-11-26 0.62 0.64 0.59 0.60 3.8M
2021-11-25 0.62 0.66 0.58 0.60 15.8M
2021-11-24 0.60 0.62 0.58 0.61 3.0M
2021-11-23 0.58 0.64 0.56 0.61 19.2M
2021-11-22 0.63 0.63 0.56 0.58 19.6M
2021-11-19 0.64 0.64 0.61 0.61 4.2M
2021-11-18 0.65 0.65 0.62 0.63 5.7M
2021-11-17 0.63 0.66 0.63 0.65 3.4M
2021-11-16 0.66 0.66 0.62 0.65 4.5M
2021-11-15 0.65 0.66 0.63 0.65 5.1M
2021-11-12 0.62 0.65 0.60 0.65 12.6M
2021-11-11 0.63 0.64 0.60 0.61 11.1M
2021-11-10 0.66 0.66 0.63 0.63 7.7M
2021-11-09 0.66 0.67 0.65 0.65 5.3M
2021-11-08 0.68 0.68 0.65 0.66 3.6M
2021-11-05 0.68 0.69 0.65 0.67 2.8M
2021-11-03 0.70 0.70 0.68 0.68 2.8M
2021-11-02 0.69 0.70 0.68 0.69 1.8M
2021-11-01 0.70 0.70 0.68 0.69 3.5M
2021-10-29 0.68 0.70 0.68 0.68 2.1M
2021-10-28 0.70 0.70 0.68 0.69 3.6M
2021-10-27 0.70 0.71 0.68 0.69 2.7M
2021-10-26 0.68 0.70 0.68 0.69 3.2M
2021-10-25 0.68 0.70 0.68 0.69 5.6M
2021-10-22 0.69 0.70 0.69 0.69 2.5M
2021-10-21 0.71 0.71 0.69 0.70 4.5M
2021-10-20 0.71 0.71 0.70 0.71 3.4M
2021-10-19 0.71 0.71 0.70 0.70 2.6M
2021-10-18 0.69 0.71 0.69 0.71 5.4M
2021-10-15 0.70 0.70 0.68 0.69 5.3M
2021-10-14 0.73 0.73 0.69 0.70 6.5M
2021-10-13 0.73 0.74 0.71 0.71 4.4M
2021-10-12 0.73 0.74 0.69 0.73 11.3M
2021-10-11 0.73 0.74 0.72 0.73 8.8M
2021-10-08 0.72 0.74 0.72 0.73 11.4M
2021-10-07 0.72 0.74 0.71 0.72 7.4M
2021-10-06 0.73 0.73 0.71 0.72 11.3M
2021-10-05 0.71 0.73 0.70 0.72 21.5M
2021-10-04 0.69 0.75 0.66 0.70 79.8M
2021-10-01 0.70 0.70 0.63 0.68 7.5M
2021-09-30 0.68 0.70 0.68 0.69 15.3M
2021-09-29 0.67 0.69 0.67 0.68 9.7M
2021-09-28 0.66 0.68 0.65 0.66 10.1M
2021-09-27 0.64 0.66 0.64 0.66 9.3M
2021-09-24 0.63 0.69 0.62 0.63 27.3M
2021-09-23 0.64 0.64 0.62 0.63 1.9M
2021-09-22 0.63 0.64 0.61 0.63 2.7M
2021-09-21 0.60 0.63 0.60 0.62 4.3M
2021-09-20 0.63 0.64 0.59 0.61 7.0M
2021-09-17 0.64 0.65 0.60 0.63 8.1M
2021-09-16 0.65 0.65 0.64 0.64 2.0M
2021-09-15 0.64 0.65 0.64 0.65 2.8M
2021-09-14 0.65 0.65 0.64 0.64 1.4M
2021-09-13 0.64 0.65 0.64 0.65 3.9M
2021-09-10 0.65 0.65 0.64 0.64 4.0M
2021-09-09 0.64 0.65 0.64 0.64 5.9M
2021-09-08 0.64 0.67 0.64 0.64 9.8M
2021-09-07 0.67 0.67 0.64 0.65 4.7M
2021-09-06 0.65 0.66 0.64 0.65 4.5M
2021-09-03 0.66 0.66 0.65 0.65 2.5M
2021-09-02 0.67 0.67 0.64 0.65 3.3M
2021-09-01 0.64 0.69 0.64 0.65 19.0M
2021-08-31 0.65 0.65 0.63 0.64 2.7M
2021-08-30 0.63 0.64 0.62 0.64 8.1M
2021-08-27 0.64 0.65 0.63 0.63 5.9M
2021-08-26 0.64 0.65 0.63 0.64 6.9M
2021-08-25 0.61 0.65 0.60 0.63 18.5M
2021-08-24 0.61 0.61 0.60 0.60 2.1M
2021-08-23 0.61 0.61 0.59 0.60 3.1M
2021-08-20 0.60 0.61 0.60 0.60 4.1M
2021-08-19 0.60 0.61 0.58 0.60 6.5M
2021-08-18 0.64 0.64 0.60 0.61 6.4M
2021-08-17 0.62 0.64 0.62 0.63 13.3M
2021-08-16 0.59 0.63 0.59 0.62 14.9M
2021-08-13 0.60 0.61 0.58 0.60 10.7M
2021-08-12 0.56 0.60 0.55 0.59 24.9M
2021-08-11 0.56 0.56 0.55 0.55 3.7M
2021-08-10 0.56 0.56 0.55 0.56 2.6M
2021-08-09 0.54 0.56 0.54 0.55 5.9M
2021-08-06 0.56 0.57 0.55 0.55 6.4M
2021-08-05 0.56 0.56 0.55 0.55 3.0M
2021-08-04 0.56 0.56 0.55 0.56 3.0M
2021-08-03 0.56 0.56 0.54 0.56 4.5M
2021-08-02 0.56 0.56 0.55 0.56 5.4M
2021-07-30 0.57 0.57 0.55 0.56 8.3M
2021-07-29 0.56 0.57 0.56 0.56 4.9M
2021-07-28 0.57 0.57 0.56 0.56 3.9M
2021-07-27 0.57 0.58 0.55 0.57 7.9M
2021-07-26 0.57 0.57 0.57 0.57 9.0M
2021-07-23 0.57 0.57 0.56 0.57 3.2M
2021-07-22 0.58 0.58 0.56 0.57 1.8M
2021-07-21 0.57 0.58 0.56 0.57 3.0M
2021-07-20 0.57 0.58 0.57 0.58 2.9M
2021-07-19 0.58 0.58 0.56 0.57 4.6M
2021-07-16 0.58 0.58 0.57 0.58 3.2M
2021-07-15 0.58 0.58 0.57 0.58 2.0M
2021-07-14 0.59 0.59 0.58 0.58 2.4M
2021-07-13 0.58 0.59 0.58 0.58 2.5M
2021-07-12 0.58 0.59 0.57 0.58 2.1M
2021-07-09 0.58 0.58 0.57 0.58 3.5M
2021-07-08 0.60 0.60 0.58 0.58 4.4M
2021-07-07 0.59 0.59 0.59 0.59 2.6M
2021-07-06 0.60 0.60 0.58 0.59 4.1M
2021-07-05 0.60 0.60 0.59 0.60 3.5M
2021-07-02 0.60 0.60 0.59 0.60 2.8M
2021-07-01 0.58 0.61 0.58 0.60 8.5M
2021-06-30 0.58 0.58 0.58 0.58 2.1M
2021-06-29 0.59 0.59 0.56 0.59 4.5M
2021-06-28 0.59 0.60 0.58 0.58 7.6M
2021-06-25 0.57 0.60 0.57 0.59 11.0M
2021-06-24 0.56 0.57 0.56 0.57 5.2M
2021-06-23 0.58 0.58 0.57 0.57 8.4M
2021-06-22 0.59 0.60 0.58 0.58 8.6M
2021-06-21 0.60 0.63 0.58 0.59 14.7M
2021-06-18 0.59 0.62 0.59 0.59 5.9M
2021-06-17 0.62 0.62 0.56 0.61 15.8M
2021-06-16 0.63 0.64 0.61 0.62 9.4M
2021-06-15 0.63 0.64 0.63 0.63 3.9M
2021-06-14 0.63 0.65 0.63 0.64 4.4M
2021-06-11 0.64 0.65 0.64 0.64 3.5M
2021-06-10 0.64 0.65 0.64 0.64 4.4M
2021-06-09 0.65 0.65 0.64 0.65 5.2M
2021-06-08 0.64 0.66 0.64 0.65 5.4M
2021-06-07 0.60 0.65 0.60 0.64 14.6M
2021-06-04 0.63 0.63 0.58 0.61 15.0M
2021-06-03 0.65 0.65 0.64 0.64 8.6M
2021-06-02 0.65 0.66 0.64 0.65 10.6M
2021-06-01 0.65 0.66 0.65 0.65 11.8M
2021-05-31 0.66 0.66 0.64 0.65 41.4M
2021-05-28 0.71 0.71 0.69 0.70 45.9M
2021-05-27 0.69 0.72 0.69 0.70 37.1M
2021-05-26 0.71 0.71 0.68 0.69 33.9M
2021-05-25 0.72 0.72 0.70 0.71 18.7M
2021-05-24 0.72 0.74 0.71 0.72 25.0M
2021-05-21 0.72 0.74 0.72 0.72 16.3M
2021-05-20 0.71 0.73 0.71 0.72 17.3M
2021-05-19 0.73 0.73 0.69 0.71 15.8M
2021-05-18 0.72 0.75 0.71 0.73 29.4M
2021-05-17 0.72 0.75 0.70 0.72 40.1M
2021-05-14 0.68 0.72 0.66 0.71 24.0M
2021-05-13 0.70 0.70 0.66 0.68 21.4M
2021-05-12 0.69 0.71 0.69 0.70 18.4M
2021-05-11 0.68 0.70 0.67 0.69 29.4M
2021-05-10 0.64 0.69 0.64 0.68 34.9M
2021-05-07 0.62 0.64 0.62 0.64 18.7M
2021-05-06 0.63 0.64 0.62 0.62 9.0M
2021-05-05 0.62 0.63 0.62 0.62 4.4M
2021-05-04 0.63 0.63 0.61 0.63 10.3M
2021-04-30 0.63 0.63 0.62 0.62 4.4M
2021-04-29 0.62 0.63 0.62 0.62 7.5M
2021-04-28 0.63 0.64 0.62 0.62 6.4M
2021-04-27 0.62 0.64 0.61 0.63 21.1M
2021-04-26 0.60 0.63 0.60 0.62 21.3M
2021-04-23 0.60 0.60 0.60 0.60 6.3M
2021-04-22 0.60 0.60 0.60 0.60 7.7M
2021-04-21 0.60 0.60 0.60 0.60 3.9M
2021-04-20 0.60 0.61 0.60 0.60 8.2M
2021-04-19 0.61 0.61 0.59 0.59 11.2M
2021-04-16 0.60 0.60 0.59 0.60 5.6M
2021-04-15 0.60 0.60 0.59 0.60 10.4M
2021-04-14 0.60 0.60 0.59 0.60 9.4M
2021-04-13 0.60 0.60 0.59 0.60 11.7M
2021-04-12 0.56 0.61 0.56 0.60 28.4M
2021-04-09 0.57 0.57 0.53 0.56 73.6M
2021-04-08 0.60 0.60 0.58 0.59 6.3M
2021-04-07 0.61 0.62 0.58 0.59 26.6M
2021-04-06 0.63 0.63 0.61 0.62 10.2M
2021-04-05 0.64 0.65 0.60 0.63 26.1M
2021-04-02 0.62 0.64 0.62 0.64 15.6M
2021-04-01 0.67 0.69 0.60 0.62 56.1M
2021-03-31 0.60 0.72 0.57 0.66 175.4M
2021-03-30 0.57 0.59 0.57 0.59 20.2M
2021-03-29 0.53 0.57 0.53 0.56 7.4M
2021-03-26 0.53 0.55 0.53 0.55 5.9M
2021-03-25 0.52 0.53 0.52 0.53 3.8M
2021-03-24 0.50 0.58 0.50 0.52 26.6M
2021-03-23 0.51 0.51 0.50 0.51 1.8M
2021-03-22 0.51 0.51 0.50 0.51 3.2M
2021-03-19 0.51 0.52 0.51 0.51 4.2M
2021-03-18 0.49 0.53 0.49 0.51 11.3M
2021-03-17 0.50 0.50 0.50 0.50 2.8M
2021-03-16 0.50 0.50 0.50 0.50 1.4M
2021-03-15 0.50 0.51 0.50 0.50 4.2M
2021-03-12 0.50 0.50 0.50 0.50 2.0M
2021-03-11 0.50 0.50 0.50 0.50 1.9M
2021-03-10 0.51 0.51 0.50 0.50 2.3M
2021-03-09 0.51 0.51 0.50 0.50 3.4M
2021-03-05 0.51 0.51 0.50 0.50 4.2M
2021-03-04 0.51 0.51 0.50 0.50 2.5M
2021-03-03 0.50 0.51 0.50 0.51 4.9M
2021-03-02 0.50 0.51 0.50 0.51 3.3M
2021-03-01 0.50 0.50 0.49 0.50 5.0M
2021-02-26 0.50 0.50 0.48 0.49 8.2M
2021-02-25 0.50 0.51 0.50 0.50 2.7M
2021-02-24 0.50 0.51 0.49 0.51 7.9M
2021-02-22 0.52 0.52 0.50 0.50 3.6M
2021-02-20 0.50 0.51 0.50 0.51 1.6M
2021-02-19 0.50 0.51 0.50 0.51 3.3M
2021-02-18 0.52 0.52 0.50 0.50 6.4M
2021-02-17 0.51 0.52 0.51 0.51 4.7M
2021-02-16 0.52 0.52 0.51 0.51 2.2M
2021-02-15 0.51 0.52 0.51 0.52 2.6M
2021-02-12 0.52 0.52 0.50 0.51 6.5M
2021-02-11 0.52 0.52 0.51 0.52 2.7M
2021-02-10 0.51 0.52 0.51 0.52 6.5M
2021-02-09 0.51 0.52 0.51 0.51 3.2M
2021-02-08 0.52 0.52 0.51 0.51 5.9M
2021-02-05 0.52 0.52 0.51 0.51 2.3M
2021-02-04 0.52 0.52 0.51 0.51 3.2M
2021-02-03 0.50 0.51 0.50 0.51 4.7M
2021-02-02 0.51 0.51 0.50 0.51 3.8M
2021-02-01 0.51 0.52 0.50 0.51 11.7M
2021-01-29 0.52 0.52 0.49 0.50 18.0M
2021-01-28 0.50 0.52 0.50 0.52 11.6M
2021-01-27 0.50 0.51 0.50 0.50 13.8M
2021-01-26 0.49 0.50 0.49 0.50 8.1M
2021-01-25 0.48 0.50 0.48 0.49 5.4M
2021-01-22 0.49 0.49 0.46 0.48 15.6M
2021-01-21 0.48 0.49 0.48 0.48 11.9M
2021-01-20 0.48 0.49 0.48 0.49 10.1M
2021-01-19 0.48 0.48 0.47 0.48 4.0M
2021-01-18 0.47 0.48 0.47 0.48 3.3M
2021-01-15 0.47 0.48 0.47 0.47 4.0M
2021-01-14 0.47 0.47 0.47 0.47 5.5M
2021-01-13 0.48 0.48 0.47 0.48 3.8M
2021-01-12 0.49 0.49 0.47 0.48 5.0M
2021-01-11 0.49 0.49 0.45 0.48 15.3M
2021-01-08 0.47 0.50 0.47 0.49 13.3M
2021-01-06 0.45 0.50 0.44 0.48 27.7M
2021-01-05 0.42 0.45 0.42 0.45 9.7M
2021-01-04 0.42 0.43 0.42 0.42 3.6M