RTS Metals

RTSMM
🏛️ 러시아 연방 →
153.94
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 133.50 133.50 133.49 133.49 120,662.6K
10:01 133.42 133.42 132.89 132.89 128,741.2K
10:02 132.80 132.87 132.64 132.64 174,030.2K
10:03 132.48 132.71 132.48 132.71 111,839.4K
10:04 132.76 132.76 132.60 132.60 58,273.6K
10:05 132.61 132.61 132.50 132.50 82,986.6K
10:06 132.46 132.46 132.43 132.43 64,910.2K
10:07 132.40 132.44 132.37 132.44 40,162.5K
10:08 132.56 132.65 132.56 132.65 46,716.7K
10:09 132.69 132.69 132.62 132.62 46,287.3K
10:10 132.65 132.65 132.53 132.54 52,360.6K
10:11 132.50 132.50 132.42 132.42 39,787.5K
10:12 132.38 132.40 132.36 132.40 37,015.9K
10:13 132.41 132.41 132.32 132.33 32,787.2K
10:14 132.26 132.26 132.22 132.23 42,261.4K
10:15 132.23 132.28 132.23 132.28 39,022.7K
10:16 132.30 132.30 132.26 132.29 36,199.8K
10:17 132.28 132.35 132.28 132.31 35,013.5K
10:18 132.37 132.37 132.32 132.37 19,597.1K
10:19 132.38 132.42 132.38 132.41 16,707.2K
10:20 132.42 132.43 132.42 132.42 27,807.6K
10:21 132.43 132.45 132.40 132.41 32,621.5K
10:22 132.41 132.41 132.40 132.40 35,728.6K
10:23 132.42 132.49 132.42 132.43 40,473.3K
10:24 132.49 132.54 132.49 132.54 58,519.9K
10:25 132.55 132.55 132.48 132.48 19,050.4K
10:26 132.45 132.47 132.36 132.36 35,289.1K
10:27 132.40 132.40 132.36 132.36 35,227.6K
10:28 132.38 132.38 132.26 132.27 32,590.7K
10:29 132.30 132.39 132.26 132.39 62,404.7K
10:30 132.42 132.42 132.39 132.42 31,469.8K
10:31 132.42 132.45 132.41 132.45 27,931.1K
10:32 132.44 132.51 132.44 132.51 41,507.4K
10:33 132.48 132.54 132.48 132.52 23,353.0K
10:34 132.53 132.56 132.52 132.56 22,123.5K
10:35 132.55 132.55 132.46 132.47 42,414.3K
10:36 132.43 132.53 132.43 132.50 33,393.7K
10:37 132.46 132.51 132.46 132.51 29,359.1K
10:38 132.51 132.65 132.51 132.65 39,908.2K
10:39 132.61 132.76 132.61 132.76 40,815.9K
10:40 132.80 132.82 132.76 132.76 26,275.5K
10:41 132.75 132.82 132.75 132.82 35,242.8K
10:42 132.84 132.91 132.84 132.84 47,311.0K
10:43 132.82 132.91 132.82 132.91 34,352.9K
10:44 132.93 132.95 132.88 132.88 37,553.6K
10:45 132.89 132.91 132.89 132.90 29,627.4K
10:46 132.88 132.92 132.88 132.91 17,557.8K
10:47 132.92 132.92 132.90 132.90 25,496.2K
10:48 132.90 132.91 132.90 132.90 15,522.8K
10:49 132.91 132.93 132.89 132.93 8,879.7K
10:50 132.92 132.92 132.89 132.89 13,284.8K
10:51 132.90 132.90 132.88 132.90 18,636.8K
10:52 132.98 133.11 132.98 133.11 58,661.3K
10:53 133.09 133.10 133.07 133.08 25,982.3K
10:54 133.05 133.06 133.03 133.03 38,696.4K
10:55 133.04 133.04 133.01 133.04 20,939.2K
10:56 133.00 133.00 132.90 132.90 31,042.6K
10:57 132.88 132.88 132.82 132.82 23,279.6K
10:58 132.81 132.87 132.80 132.84 10,954.3K
10:59 132.84 132.84 132.82 132.84 9,480.4K
11:00 132.86 132.86 132.79 132.83 15,149.2K
11:01 132.81 132.85 132.81 132.84 24,111.1K
11:02 132.78 132.79 132.78 132.79 22,586.0K
11:03 132.74 132.75 132.72 132.72 25,171.7K
11:04 132.75 132.80 132.73 132.80 11,209.5K
11:05 132.81 132.81 132.77 132.78 12,145.7K
11:06 132.79 132.80 132.77 132.79 20,099.3K
11:07 132.79 132.80 132.78 132.80 19,052.4K
11:08 132.81 132.84 132.81 132.83 28,604.7K
11:09 132.83 132.93 132.83 132.93 16,021.4K
11:10 132.94 132.99 132.94 132.95 11,898.9K
11:11 132.96 132.97 132.94 132.94 10,416.0K
11:12 132.93 132.94 132.93 132.94 6,182.5K
11:13 132.94 132.98 132.94 132.98 8,734.4K
11:14 132.97 133.03 132.97 133.02 14,319.7K
11:15 133.05 133.05 133.02 133.03 15,615.2K
11:16 133.03 133.12 133.03 133.12 21,823.8K
11:17 133.10 133.13 133.10 133.12 11,713.3K
11:18 133.12 133.12 133.07 133.09 9,940.2K
11:19 133.06 133.08 133.06 133.07 9,117.4K
11:20 133.06 133.08 133.05 133.05 12,545.6K
11:21 133.05 133.10 133.05 133.08 15,112.2K
11:22 133.08 133.10 133.08 133.08 15,634.8K
11:23 133.07 133.07 133.04 133.06 25,399.3K
11:24 133.06 133.06 133.04 133.04 15,824.5K
11:25 132.99 133.01 132.98 132.98 46,623.5K
11:26 133.06 133.07 133.05 133.07 34,849.0K
11:27 133.08 133.13 133.07 133.13 14,007.4K
11:28 133.14 133.14 133.12 133.13 10,863.6K
11:29 133.13 133.16 133.09 133.09 11,453.4K
11:30 133.12 133.12 133.11 133.11 8,838.0K
11:31 133.13 133.13 133.08 133.08 32,991.7K
11:32 133.09 133.12 133.09 133.12 14,053.2K
11:33 133.18 133.23 133.18 133.20 16,321.6K
11:34 133.21 133.21 133.20 133.21 13,872.3K
11:35 133.22 133.32 133.22 133.32 19,746.7K
11:36 133.30 133.35 133.30 133.35 21,045.8K
11:37 133.36 133.49 133.36 133.49 31,531.7K
11:38 133.52 133.52 133.52 133.52 36,133.9K
11:39 133.52 133.59 133.52 133.59 32,404.1K
11:40 133.60 133.66 133.60 133.66 19,815.1K
11:41 133.65 133.68 133.65 133.68 18,571.2K
11:42 133.69 133.73 133.69 133.71 30,248.7K
11:43 133.73 133.75 133.73 133.73 38,651.9K
11:44 133.83 133.83 133.79 133.80 47,519.3K
11:45 133.80 133.80 133.71 133.71 14,901.9K
11:46 133.71 133.75 133.71 133.75 47,531.5K
11:47 133.74 133.77 133.74 133.75 10,000.8K
11:48 133.82 133.82 133.79 133.79 21,388.7K
11:49 133.77 133.77 133.72 133.74 12,234.2K
11:50 133.75 133.75 133.75 133.75 6,306.3K
11:51 133.76 133.77 133.74 133.74 19,488.2K
11:52 133.74 133.79 133.74 133.79 14,441.3K
11:53 133.79 133.79 133.75 133.75 6,769.1K
11:54 133.76 133.76 133.74 133.74 10,933.4K
11:55 133.74 133.77 133.74 133.76 7,299.1K
11:56 133.75 133.80 133.75 133.80 7,989.1K
11:57 133.85 133.90 133.85 133.90 17,730.6K
11:58 133.91 133.91 133.90 133.91 8,076.8K
11:59 133.91 133.97 133.91 133.95 18,404.1K
12:00 133.97 133.97 133.91 133.91 28,724.1K
12:01 133.94 133.94 133.91 133.94 32,113.8K
12:02 133.94 133.94 133.92 133.92 17,618.6K
12:03 133.95 133.97 133.95 133.97 19,355.3K
12:04 133.96 133.96 133.92 133.92 26,195.1K
12:05 133.89 133.89 133.81 133.82 31,068.4K
12:06 133.80 133.82 133.79 133.79 25,482.7K
12:07 133.77 133.80 133.74 133.80 21,432.1K
12:08 133.79 133.79 133.74 133.75 40,413.5K
12:09 133.73 133.75 133.73 133.74 29,500.1K
12:10 133.72 133.74 133.72 133.73 24,738.0K
12:11 133.74 133.74 133.65 133.65 20,166.4K
12:12 133.68 133.68 133.56 133.56 40,596.6K
12:13 133.64 133.64 133.60 133.63 15,990.6K
12:14 133.58 133.58 133.53 133.53 16,539.0K
12:15 133.53 133.53 133.47 133.47 19,092.6K
12:16 133.45 133.49 133.45 133.48 15,297.8K
12:17 133.47 133.47 133.43 133.43 14,460.1K
12:18 133.43 133.43 133.42 133.43 19,848.4K
12:19 133.43 133.44 133.41 133.42 14,477.7K
12:20 133.43 133.45 133.43 133.45 10,827.3K
12:21 133.45 133.46 133.43 133.43 7,918.4K
12:22 133.45 133.46 133.44 133.46 6,481.4K
12:23 133.44 133.44 133.42 133.43 25,969.6K
12:24 133.44 133.44 133.42 133.44 7,492.9K
12:25 133.41 133.45 133.41 133.45 15,422.3K
12:26 133.43 133.43 133.40 133.43 6,736.7K
12:27 133.43 133.43 133.36 133.36 15,808.7K
12:28 133.31 133.36 133.31 133.36 16,532.8K
12:29 133.35 133.39 133.35 133.39 8,043.3K
12:30 133.41 133.41 133.36 133.36 7,133.1K
12:31 133.36 133.36 133.34 133.35 11,884.9K
12:32 133.33 133.34 133.27 133.27 18,013.0K
12:33 133.27 133.29 133.26 133.28 14,358.3K
12:34 133.28 133.28 133.22 133.22 10,057.5K
12:35 133.20 133.20 133.16 133.18 28,725.0K
12:36 133.18 133.20 133.13 133.14 16,100.4K
12:37 133.14 133.14 133.11 133.11 5,922.4K
12:38 133.12 133.12 133.08 133.08 10,135.4K
12:39 133.08 133.08 133.04 133.04 23,011.3K
12:40 133.04 133.06 133.00 133.00 18,116.8K
12:41 133.00 133.02 132.99 133.02 9,026.0K
12:42 133.01 133.02 133.00 133.02 7,897.3K
12:43 133.02 133.09 133.02 133.09 22,490.6K
12:44 133.10 133.10 133.01 133.01 45,777.1K
12:45 133.02 133.06 133.02 133.06 28,217.8K
12:46 133.07 133.13 133.07 133.12 28,894.3K
12:47 133.15 133.18 133.13 133.18 21,583.8K
12:48 133.16 133.19 133.16 133.16 12,102.6K
12:49 133.14 133.14 133.14 133.14 26,653.6K
12:50 133.16 133.16 133.15 133.16 8,892.5K
12:51 133.15 133.16 133.07 133.07 25,689.4K
12:52 133.02 133.05 133.02 133.04 23,516.8K
12:53 133.00 133.01 132.96 132.97 22,651.8K
12:54 132.99 132.99 132.97 132.97 17,357.0K
12:55 132.94 133.01 132.94 132.95 20,755.5K
12:56 132.96 132.99 132.96 132.98 16,057.9K
12:57 132.96 132.96 132.93 132.94 18,590.5K
12:58 132.95 132.95 132.92 132.92 33,993.2K
12:59 132.93 132.93 132.90 132.91 26,379.0K
13:00 132.91 132.91 132.87 132.87 13,020.8K
13:01 132.89 132.93 132.89 132.93 25,457.1K
13:02 132.96 132.97 132.96 132.96 37,334.1K
13:03 132.95 132.95 132.92 132.92 35,008.6K
13:04 132.91 132.94 132.91 132.94 21,924.3K
13:05 132.95 132.95 132.94 132.95 9,825.5K
13:06 132.99 132.99 132.93 132.93 25,162.1K
13:07 132.94 133.01 132.94 133.01 24,947.6K
13:08 133.03 133.10 133.03 133.10 16,671.5K
13:09 133.11 133.12 133.11 133.11 13,135.2K
13:10 133.14 133.19 133.14 133.14 49,054.3K
13:11 133.14 133.14 133.09 133.09 6,805.8K
13:12 133.07 133.07 133.06 133.06 14,502.7K
13:13 133.09 133.14 133.09 133.14 18,055.4K
13:14 133.22 133.22 133.21 133.21 36,086.6K
13:15 133.25 133.42 133.24 133.38 37,665.5K
13:16 133.39 133.39 133.33 133.33 37,031.7K
13:17 133.32 133.32 133.28 133.30 6,720.9K
13:18 133.29 133.37 133.29 133.34 10,745.8K
13:19 133.34 133.34 133.32 133.32 5,227.2K
13:20 133.30 133.30 133.27 133.29 12,458.1K
13:21 133.29 133.29 133.23 133.23 3,557.6K
13:22 133.22 133.25 133.21 133.21 6,816.7K
13:23 133.21 133.22 133.21 133.22 3,584.8K
13:24 133.22 133.24 133.22 133.22 4,624.2K
13:25 133.22 133.22 133.21 133.22 3,380.2K
13:26 133.21 133.26 133.21 133.26 6,055.6K
13:27 133.24 133.25 133.23 133.23 4,408.5K
13:28 133.22 133.26 133.22 133.26 5,144.0K
13:29 133.25 133.25 133.25 133.25 2,403.6K
13:30 133.25 133.25 133.15 133.15 22,764.4K
13:31 133.16 133.19 133.16 133.17 5,600.6K
13:32 133.16 133.16 133.13 133.14 7,162.1K
13:33 133.13 133.13 133.11 133.11 8,886.9K
13:34 133.12 133.12 133.12 133.12 3,270.6K
13:35 133.10 133.10 133.06 133.06 25,240.7K
13:36 133.02 133.02 132.98 132.98 12,534.6K
13:37 132.97 133.00 132.97 133.00 9,224.6K
13:38 132.99 133.01 132.99 132.99 4,859.8K
13:39 133.00 133.00 132.99 133.00 3,467.9K
13:40 133.00 133.00 132.97 132.98 9,945.1K
13:41 133.00 133.00 132.97 132.99 14,783.4K
13:42 133.00 133.00 132.97 132.97 6,994.5K
13:43 132.94 132.94 132.91 132.92 30,756.1K
13:44 132.91 132.92 132.88 132.88 9,038.1K
13:45 132.91 132.91 132.85 132.85 10,463.6K
13:46 132.86 132.86 132.85 132.85 7,820.9K
13:47 132.85 132.85 132.83 132.84 10,555.4K
13:48 132.83 132.84 132.83 132.84 6,059.6K
13:49 132.84 132.87 132.84 132.87 2,609.6K
13:50 132.87 132.88 132.87 132.87 3,932.2K
13:51 132.87 132.87 132.83 132.85 4,593.3K
13:52 132.85 132.88 132.85 132.88 2,883.3K
13:53 132.88 132.89 132.87 132.87 5,418.3K
13:54 132.87 132.87 132.81 132.81 9,540.3K
13:55 132.80 132.82 132.80 132.82 6,425.8K
13:56 132.81 132.81 132.80 132.80 3,627.3K
13:57 132.82 132.84 132.82 132.84 4,268.0K
13:58 132.85 132.88 132.85 132.88 3,671.2K
13:59 132.87 132.87 132.87 132.87 3,822.8K
14:00 132.87 132.88 132.85 132.88 4,617.7K
14:01 132.87 132.89 132.86 132.86 7,066.5K
14:02 132.86 132.86 132.85 132.86 6,877.6K
14:03 132.89 132.94 132.89 132.91 9,211.5K
14:04 132.92 132.95 132.92 132.95 9,186.4K
14:05 132.95 132.96 132.94 132.94 4,946.0K
14:06 132.94 132.94 132.90 132.90 8,842.3K
14:07 132.87 132.88 132.87 132.88 4,863.5K
14:08 132.88 132.89 132.87 132.89 2,104.9K
14:09 132.88 132.91 132.88 132.88 3,923.4K
14:10 132.86 132.87 132.86 132.86 4,274.2K
14:11 132.85 132.85 132.83 132.83 10,273.4K
14:12 132.82 132.83 132.82 132.83 5,622.4K
14:13 132.84 132.87 132.84 132.87 5,073.8K
14:14 132.86 132.88 132.86 132.88 5,294.9K
14:15 132.88 132.90 132.87 132.87 4,892.6K
14:16 132.89 132.89 132.87 132.87 2,489.8K
14:17 132.87 132.88 132.87 132.88 1,125.3K
14:18 132.88 132.97 132.88 132.97 15,941.3K
14:19 132.97 133.00 132.96 132.96 5,115.9K
14:20 132.97 133.02 132.97 133.02 15,438.5K
14:21 133.03 133.07 133.03 133.06 12,187.7K
14:22 133.05 133.05 132.94 132.94 27,409.9K
14:23 132.97 133.02 132.97 133.01 12,174.7K
14:24 133.01 133.02 133.00 133.00 8,427.5K
14:25 133.00 133.00 132.97 132.97 8,411.7K
14:26 132.95 132.99 132.94 132.99 5,804.2K
14:27 132.99 133.00 132.99 133.00 4,251.5K
14:28 132.99 132.99 132.98 132.98 2,926.9K
14:29 132.97 132.97 132.95 132.95 6,396.8K
14:30 132.97 133.00 132.97 132.99 6,036.5K
14:31 132.99 133.01 132.98 133.01 5,699.2K
14:32 133.00 133.01 132.99 132.99 3,416.8K
14:33 132.99 133.01 132.99 133.01 1,664.2K
14:34 133.00 133.00 132.99 132.99 1,536.0K
14:35 133.02 133.02 132.99 132.99 5,818.3K
14:36 133.00 133.01 133.00 133.01 9,067.2K
14:37 133.02 133.06 133.02 133.06 4,335.2K
14:38 133.06 133.11 133.06 133.08 28,766.6K
14:39 133.13 133.13 133.10 133.12 11,891.5K
14:40 133.13 133.15 133.13 133.15 9,419.2K
14:41 133.15 133.18 133.14 133.14 7,312.3K
14:42 133.13 133.15 133.13 133.15 4,458.6K
14:43 133.17 133.20 133.16 133.20 29,055.0K
14:44 133.21 133.21 133.19 133.20 27,631.1K
14:45 133.28 133.30 133.28 133.29 38,302.8K
14:46 133.35 133.40 133.35 133.40 24,054.0K
14:47 133.39 133.39 133.29 133.29 29,095.3K
14:48 133.30 133.30 133.24 133.24 8,205.5K
14:49 133.23 133.27 133.23 133.27 4,849.3K
14:50 133.28 133.30 133.28 133.29 5,836.5K
14:51 133.30 133.30 133.27 133.27 5,029.5K
14:52 133.28 133.29 133.28 133.29 4,395.7K
14:53 133.28 133.30 133.26 133.27 2,863.8K
14:54 133.25 133.25 133.22 133.22 5,958.3K
14:55 133.21 133.21 133.21 133.21 7,736.4K
14:56 133.21 133.24 133.21 133.24 7,100.1K
14:57 133.24 133.25 133.22 133.22 7,161.8K
14:58 133.22 133.22 133.20 133.20 20,065.3K
14:59 133.21 133.22 133.21 133.21 5,030.9K
15:00 133.20 133.22 133.20 133.22 6,864.4K
15:01 133.20 133.25 133.20 133.25 8,424.8K
15:02 133.26 133.27 133.26 133.26 1,390.6K
15:03 133.25 133.27 133.25 133.27 15,390.5K
15:04 133.26 133.29 133.26 133.27 1,675.7K
15:05 133.26 133.27 133.26 133.27 4,222.6K
15:06 133.27 133.31 133.27 133.31 23,037.8K
15:07 133.29 133.31 133.29 133.31 3,298.3K
15:08 133.30 133.30 133.27 133.30 10,214.1K
15:09 133.29 133.31 133.29 133.31 3,052.2K
15:10 133.27 133.31 133.27 133.31 4,259.4K
15:11 133.30 133.34 133.30 133.34 5,891.2K
15:12 133.34 133.35 133.34 133.34 3,484.4K
15:13 133.34 133.36 133.34 133.35 3,585.3K
15:14 133.35 133.38 133.34 133.38 7,700.8K
15:15 133.38 133.41 133.38 133.41 11,061.3K
15:16 133.37 133.40 133.36 133.40 17,202.8K
15:17 133.39 133.41 133.39 133.40 6,221.9K
15:18 133.39 133.40 133.37 133.40 9,607.3K
15:19 133.40 133.40 133.37 133.37 4,506.4K
15:20 133.40 133.42 133.40 133.42 4,044.1K
15:21 133.38 133.41 133.38 133.38 11,055.4K
15:22 133.39 133.39 133.38 133.38 5,628.5K
15:23 133.38 133.38 133.34 133.34 8,658.3K
15:24 133.36 133.37 133.36 133.36 21,451.8K
15:25 133.35 133.37 133.35 133.36 6,465.7K
15:26 133.37 133.37 133.29 133.29 9,063.2K
15:27 133.30 133.34 133.30 133.34 6,113.9K
15:28 133.33 133.36 133.33 133.36 2,633.4K
15:29 133.35 133.36 133.34 133.36 7,079.0K
15:30 133.34 133.37 133.34 133.36 7,836.9K
15:31 133.35 133.36 133.35 133.36 1,321.1K
15:32 133.36 133.36 133.32 133.32 4,048.3K
15:33 133.33 133.34 133.31 133.31 2,483.6K
15:34 133.31 133.31 133.31 133.31 2,355.0K
15:35 133.29 133.31 133.29 133.30 8,158.3K
15:36 133.30 133.31 133.30 133.31 1,509.1K
15:37 133.31 133.32 133.30 133.30 4,071.7K
15:38 133.31 133.33 133.31 133.32 1,612.0K
15:39 133.33 133.34 133.33 133.34 3,415.9K
15:40 133.35 133.36 133.34 133.36 7,672.3K
15:41 133.36 133.38 133.35 133.38 3,282.2K
15:42 133.37 133.37 133.35 133.35 3,577.1K
15:43 133.34 133.34 133.31 133.32 2,786.1K
15:44 133.31 133.33 133.31 133.31 1,296.4K
15:45 133.30 133.31 133.30 133.30 2,522.3K
15:46 133.30 133.32 133.28 133.28 1,727.4K
15:47 133.30 133.34 133.30 133.34 2,779.4K
15:48 133.34 133.36 133.34 133.35 2,357.2K
15:49 133.35 133.35 133.32 133.34 1,308.3K
15:50 133.34 133.35 133.34 133.34 770.5K
15:51 133.36 133.36 133.32 133.32 1,220.3K
15:52 133.32 133.33 133.31 133.33 1,755.7K
15:53 133.26 133.27 133.25 133.27 20,367.9K
15:54 133.27 133.27 133.24 133.26 1,729.6K
15:55 133.27 133.27 133.23 133.23 6,517.9K
15:56 133.22 133.22 133.18 133.18 7,564.4K
15:57 133.19 133.21 133.17 133.21 8,162.6K
15:58 133.20 133.23 133.20 133.22 1,469.8K
15:59 133.22 133.26 133.22 133.26 2,269.2K
16:00 133.27 133.27 133.22 133.22 5,514.1K
16:01 133.21 133.21 133.15 133.15 4,701.4K
16:02 133.13 133.13 133.11 133.11 7,455.2K
16:03 133.12 133.14 133.12 133.14 3,981.6K
16:04 133.14 133.15 133.13 133.13 1,469.0K
16:05 133.14 133.14 133.08 133.08 3,673.7K
16:06 133.08 133.11 133.08 133.11 2,583.0K
16:07 133.10 133.12 133.10 133.11 1,587.7K
16:08 133.14 133.17 133.14 133.14 4,069.6K
16:09 133.14 133.14 133.13 133.13 1,067.5K
16:10 133.14 133.15 133.13 133.15 3,279.4K
16:11 133.13 133.13 133.08 133.08 4,146.7K
16:12 133.09 133.12 133.09 133.11 4,171.0K
16:13 133.12 133.12 133.11 133.11 2,988.9K
16:14 133.12 133.12 133.10 133.10 2,019.1K
16:15 133.12 133.12 133.08 133.08 3,846.2K
16:16 133.07 133.09 133.07 133.09 3,185.8K
16:17 133.08 133.09 133.08 133.08 4,504.1K
16:18 133.09 133.11 133.09 133.11 2,820.0K
16:19 133.13 133.13 133.12 133.13 3,522.5K
16:20 133.12 133.12 133.12 133.12 1,373.7K
16:21 133.12 133.13 133.12 133.12 2,602.2K
16:22 133.12 133.14 133.12 133.14 1,920.1K
16:23 133.15 133.15 133.15 133.15 2,650.2K
16:24 133.15 133.15 133.13 133.13 5,546.5K
16:25 133.15 133.16 133.15 133.16 4,636.1K
16:26 133.16 133.17 133.16 133.16 4,998.0K
16:27 133.16 133.18 133.16 133.16 2,613.7K
16:28 133.17 133.17 133.16 133.16 2,721.7K
16:29 133.16 133.16 133.15 133.15 2,894.5K
16:30 133.15 133.16 133.13 133.13 1,920.4K
16:31 133.13 133.13 133.12 133.13 4,741.0K
16:32 133.14 133.15 133.14 133.15 2,334.6K
16:33 133.15 133.16 133.14 133.16 596.6K
16:34 133.17 133.17 133.16 133.16 2,848.2K
16:35 133.16 133.16 133.14 133.15 1,565.6K
16:36 133.14 133.15 133.14 133.15 555.7K
16:37 133.14 133.14 133.14 133.14 931.4K
16:38 133.13 133.15 133.13 133.15 3,375.3K
16:39 133.15 133.17 133.15 133.17 1,468.9K
16:40 133.17 133.17 133.17 133.17 2,136.3K
16:41 133.18 133.18 133.17 133.17 2,408.2K
16:42 133.17 133.22 133.17 133.22 6,992.5K
16:43 133.21 133.22 133.20 133.22 4,105.7K
16:44 133.21 133.21 133.20 133.21 3,051.3K
16:45 133.21 133.24 133.21 133.23 5,058.9K
16:46 133.23 133.24 133.23 133.24 5,649.8K
16:47 133.23 133.24 133.23 133.23 5,706.5K
16:48 133.22 133.25 133.22 133.25 3,341.4K
16:49 133.26 133.27 133.26 133.27 8,926.1K
16:50 133.27 133.28 133.26 133.26 6,213.1K
16:51 133.26 133.26 133.24 133.24 10,710.2K
16:52 133.23 133.23 133.22 133.22 4,029.3K
16:53 133.23 133.23 133.23 133.23 1,702.8K
16:54 133.22 133.22 133.18 133.19 4,622.2K
16:55 133.17 133.21 133.17 133.21 4,533.6K
16:56 133.19 133.22 133.19 133.22 2,601.4K
16:57 133.22 133.24 133.22 133.24 2,880.9K
16:58 133.22 133.22 133.21 133.21 1,812.5K
16:59 133.24 133.24 133.22 133.24 4,701.8K
17:00 133.23 133.26 133.23 133.25 4,525.2K
17:01 133.26 133.27 133.25 133.25 3,250.7K
17:02 133.25 133.33 133.25 133.33 8,708.1K
17:03 133.32 133.32 133.30 133.30 7,436.4K
17:04 133.31 133.31 133.29 133.31 3,337.3K
17:05 133.29 133.34 133.29 133.34 7,234.6K
17:06 133.35 133.35 133.35 133.35 7,823.4K
17:07 133.34 133.34 133.33 133.33 3,429.0K
17:08 133.34 133.36 133.34 133.36 2,228.4K
17:09 133.39 133.39 133.36 133.36 18,166.1K
17:10 133.38 133.38 133.37 133.37 2,037.3K
17:11 133.38 133.40 133.38 133.40 9,450.9K
17:12 133.40 133.40 133.39 133.39 11,309.9K
17:13 133.45 133.46 133.45 133.46 10,102.3K
17:14 133.45 133.47 133.45 133.47 1,550.1K
17:15 133.49 133.49 133.47 133.48 19,299.1K
17:16 133.47 133.49 133.47 133.49 8,549.3K
17:17 133.49 133.50 133.49 133.50 3,965.5K
17:18 133.50 133.51 133.50 133.51 10,175.8K
17:19 133.50 133.50 133.49 133.49 24,646.2K
17:20 133.48 133.49 133.48 133.49 6,051.9K
17:21 133.50 133.54 133.50 133.54 8,643.0K
17:22 133.52 133.54 133.52 133.54 11,732.0K
17:23 133.55 133.60 133.55 133.59 12,900.6K
17:24 133.59 133.59 133.58 133.58 2,079.9K
17:25 133.56 133.56 133.55 133.55 5,962.8K
17:26 133.54 133.56 133.54 133.55 5,830.3K
17:27 133.55 133.55 133.52 133.53 6,735.4K
17:28 133.53 133.56 133.53 133.56 4,853.3K
17:29 133.55 133.55 133.53 133.53 2,604.5K
17:30 133.54 133.57 133.54 133.57 7,276.2K
17:31 133.56 133.56 133.54 133.54 3,966.1K
17:32 133.53 133.57 133.53 133.57 7,711.6K
17:33 133.57 133.57 133.55 133.56 4,585.1K
17:34 133.57 133.57 133.51 133.51 7,118.5K
17:35 133.51 133.53 133.51 133.53 3,583.7K
17:36 133.53 133.53 133.53 133.53 3,582.7K
17:37 133.54 133.66 133.54 133.63 26,975.2K
17:38 133.64 133.65 133.62 133.65 8,998.8K
17:39 133.63 133.69 133.63 133.69 19,675.3K
17:40 133.71 133.73 133.70 133.73 22,019.6K
17:41 133.74 133.74 133.74 133.74 11,796.9K
17:42 133.74 133.79 133.74 133.79 6,261.7K
17:43 133.80 133.80 133.78 133.79 25,123.6K
17:44 133.79 133.81 133.79 133.80 11,974.4K
17:45 133.79 133.83 133.79 133.83 11,639.4K
17:46 133.86 133.86 133.84 133.84 20,550.1K
17:47 133.88 133.88 133.87 133.87 12,081.7K
17:48 133.89 133.90 133.87 133.90 10,718.2K
17:49 133.89 133.91 133.89 133.91 13,638.6K
17:50 133.90 133.90 133.89 133.89 8,726.3K
17:51 133.89 133.92 133.89 133.91 7,238.7K
17:52 133.91 133.91 133.91 133.91 7,152.4K
17:53 133.91 133.91 133.90 133.90 8,694.2K
17:54 133.89 133.89 133.88 133.89 4,902.3K
17:55 133.88 133.88 133.79 133.79 16,146.9K
17:56 133.80 133.80 133.75 133.75 7,739.7K
17:57 133.74 133.74 133.73 133.74 13,218.2K
17:58 133.76 133.76 133.74 133.74 2,189.4K
17:59 133.74 133.77 133.74 133.76 5,718.6K
18:00 133.77 133.80 133.77 133.78 6,954.7K
18:01 133.79 133.80 133.79 133.79 3,579.1K
18:02 133.79 133.83 133.79 133.83 1,862.8K
18:03 133.84 133.84 133.83 133.83 1,888.1K
18:04 133.81 133.82 133.80 133.82 4,520.6K
18:05 133.82 133.83 133.82 133.82 2,253.5K
18:06 133.81 133.83 133.81 133.81 4,025.9K
18:07 133.81 133.84 133.81 133.83 1,669.5K
18:08 133.81 133.83 133.81 133.83 3,825.2K
18:09 133.82 133.82 133.80 133.80 4,025.6K
18:10 133.80 133.80 133.78 133.79 4,875.2K
18:11 133.80 133.83 133.80 133.82 3,098.9K
18:12 133.81 133.81 133.79 133.79 2,283.7K
18:13 133.80 133.80 133.77 133.77 2,959.2K
18:14 133.78 133.81 133.78 133.81 1,820.7K
18:15 133.82 133.82 133.77 133.77 3,408.0K
18:16 133.80 133.80 133.79 133.80 1,729.5K
18:17 133.79 133.79 133.77 133.77 15,713.2K
18:18 133.76 133.77 133.74 133.74 9,899.2K
18:19 133.74 133.75 133.73 133.73 6,033.1K
18:20 133.74 133.76 133.74 133.74 2,731.6K
18:21 133.74 133.74 133.71 133.72 4,351.4K
18:22 133.73 133.74 133.73 133.74 3,740.1K
18:23 133.72 133.72 133.70 133.72 5,442.4K
18:24 133.70 133.71 133.68 133.71 18,622.2K
18:25 133.70 133.70 133.67 133.67 11,621.6K
18:26 133.66 133.66 133.64 133.64 8,805.0K
18:27 133.64 133.65 133.64 133.65 6,363.5K
18:28 133.64 133.64 133.62 133.62 5,021.9K
18:29 133.62 133.62 133.59 133.59 10,452.5K
18:30 133.58 133.58 133.55 133.55 10,412.5K
18:31 133.56 133.56 133.54 133.54 9,737.7K
18:32 133.52 133.52 133.52 133.52 7,577.1K
18:33 133.52 133.52 133.51 133.52 15,569.3K
18:34 133.49 133.50 133.48 133.48 13,274.3K
18:35 133.49 133.51 133.48 133.50 9,842.9K
18:36 133.51 133.52 133.50 133.50 5,222.0K
18:37 133.52 133.52 133.50 133.51 4,307.8K
18:38 133.51 133.51 133.48 133.48 3,399.5K
18:39 133.47 133.47 133.46 133.47 1,865.7K
18:40 133.48 133.48 133.48 133.48 309.1K
18:51 133.52 133.52 133.52 133.52 4,778.9K
23:49 133.52 133.52 133.52 133.52 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음