RTS Metals

RTSMM
🏛️ 러시아 연방 →
153.94
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 137.29 137.31 137.23 137.23 154,277.7K
10:01 137.10 137.10 136.80 136.80 152,305.5K
10:02 136.82 136.88 136.82 136.82 114,551.5K
10:03 136.82 136.88 136.81 136.81 50,704.8K
10:04 136.77 136.77 136.71 136.77 106,681.2K
10:05 136.78 136.78 136.72 136.72 55,160.4K
10:06 136.74 136.81 136.74 136.81 55,914.3K
10:07 136.83 136.83 136.76 136.76 59,369.6K
10:08 136.69 136.69 136.51 136.51 87,337.5K
10:09 136.40 136.46 136.40 136.46 76,833.0K
10:10 136.46 136.47 136.46 136.47 41,623.3K
10:11 136.49 136.59 136.49 136.59 27,302.9K
10:12 136.63 136.66 136.63 136.65 41,669.2K
10:13 136.62 136.68 136.62 136.68 24,351.8K
10:14 136.69 136.97 136.69 136.97 81,167.8K
10:15 136.99 136.99 136.90 136.90 50,503.7K
10:16 136.83 136.83 136.72 136.72 42,137.7K
10:17 136.77 136.86 136.77 136.84 66,893.7K
10:18 136.87 136.96 136.79 136.79 130,700.3K
10:19 136.78 136.78 136.76 136.77 46,880.7K
10:20 136.70 136.78 136.70 136.71 46,201.9K
10:21 136.65 136.65 136.59 136.62 87,468.4K
10:22 136.60 136.60 136.58 136.59 58,122.4K
10:23 136.55 136.55 136.46 136.46 71,807.5K
10:24 136.49 136.56 136.45 136.56 64,503.8K
10:25 136.47 136.54 136.47 136.54 27,145.5K
10:26 136.61 136.64 136.57 136.64 51,723.0K
10:27 136.62 136.63 136.59 136.59 16,483.5K
10:28 136.61 136.75 136.61 136.75 18,878.1K
10:29 136.71 136.79 136.71 136.79 20,782.9K
10:30 136.68 136.74 136.68 136.70 27,431.9K
10:31 136.66 136.68 136.61 136.61 48,736.6K
10:32 136.63 136.66 136.63 136.66 8,612.2K
10:33 136.63 136.81 136.63 136.75 43,151.7K
10:34 136.74 136.77 136.74 136.77 14,799.6K
10:35 136.76 136.85 136.76 136.83 42,961.9K
10:36 136.84 136.84 136.74 136.74 16,313.1K
10:37 136.73 136.73 136.64 136.64 31,360.7K
10:38 136.62 136.62 136.55 136.57 37,705.5K
10:39 136.55 136.60 136.48 136.48 21,617.0K
10:40 136.50 136.50 136.48 136.50 47,040.1K
10:41 136.59 136.59 136.55 136.56 59,285.7K
10:42 136.59 136.59 136.51 136.53 29,267.4K
10:43 136.48 136.51 136.48 136.51 32,057.6K
10:44 136.56 136.63 136.56 136.62 19,279.2K
10:45 136.59 136.65 136.59 136.65 15,185.8K
10:46 136.66 136.68 136.66 136.67 32,066.5K
10:47 136.66 136.70 136.66 136.68 20,864.8K
10:48 136.69 136.84 136.69 136.82 64,332.7K
10:49 136.78 136.82 136.76 136.76 63,859.6K
10:50 136.74 136.84 136.74 136.81 26,100.6K
10:51 136.80 136.80 136.71 136.73 27,358.1K
10:52 136.74 136.80 136.73 136.80 35,746.6K
10:53 136.81 136.87 136.81 136.87 21,810.3K
10:54 136.93 136.94 136.93 136.93 68,527.9K
10:55 136.95 137.02 136.95 136.99 42,332.0K
10:56 137.00 137.03 136.95 136.95 127,038.9K
10:57 136.97 137.03 136.97 137.00 51,712.4K
10:58 137.00 137.04 137.00 137.04 45,998.1K
10:59 137.03 137.04 137.02 137.04 58,406.6K
11:00 137.05 137.05 136.94 136.94 64,305.8K
11:01 136.92 136.93 136.89 136.89 38,008.9K
11:02 136.89 136.89 136.85 136.85 40,966.3K
11:03 136.83 136.86 136.83 136.85 24,277.3K
11:04 136.86 136.86 136.83 136.83 20,065.5K
11:05 136.81 136.84 136.81 136.84 17,218.4K
11:06 136.79 136.82 136.77 136.77 20,920.7K
11:07 136.75 136.78 136.74 136.78 30,486.7K
11:08 136.75 136.79 136.75 136.79 28,206.6K
11:09 136.79 136.81 136.79 136.81 28,152.6K
11:10 136.82 136.92 136.82 136.92 68,601.1K
11:11 136.94 136.95 136.94 136.95 87,200.5K
11:12 136.95 136.95 136.93 136.93 37,545.1K
11:13 136.93 136.93 136.89 136.92 26,408.5K
11:14 136.94 137.00 136.94 137.00 59,111.3K
11:15 136.99 136.99 136.96 136.96 55,163.4K
11:16 136.95 137.00 136.95 137.00 45,722.2K
11:17 137.03 137.05 137.03 137.05 98,732.1K
11:18 137.12 137.13 137.08 137.08 89,752.3K
11:19 137.05 137.11 137.05 137.11 50,850.7K
11:20 137.14 137.18 137.14 137.14 58,514.9K
11:21 137.19 137.21 137.19 137.21 57,442.6K
11:22 137.22 137.24 137.22 137.24 37,190.4K
11:23 137.26 137.26 137.26 137.26 30,996.4K
11:24 137.25 137.26 137.24 137.26 63,554.5K
11:25 137.28 137.38 137.28 137.38 79,768.6K
11:26 137.38 137.44 137.38 137.43 66,612.6K
11:27 137.46 137.47 137.43 137.47 67,005.8K
11:28 137.46 137.48 137.45 137.48 63,924.6K
11:29 137.46 137.47 137.33 137.33 62,379.9K
11:30 137.30 137.40 137.30 137.40 61,208.1K
11:31 137.40 137.43 137.40 137.43 86,122.0K
11:32 137.49 137.54 137.49 137.54 42,950.7K
11:33 137.60 137.60 137.55 137.60 44,598.0K
11:34 137.59 137.59 137.47 137.54 31,175.5K
11:35 137.58 137.59 137.54 137.55 33,080.6K
11:36 137.55 137.62 137.54 137.62 44,429.3K
11:37 137.63 137.63 137.62 137.63 22,791.8K
11:38 137.66 137.69 137.66 137.68 86,731.4K
11:39 137.71 137.74 137.71 137.74 43,171.2K
11:40 137.73 137.75 137.73 137.75 42,282.4K
11:41 137.69 137.71 137.68 137.68 41,729.0K
11:42 137.66 137.75 137.66 137.75 32,054.5K
11:43 137.76 137.76 137.71 137.71 30,962.9K
11:44 137.68 137.68 137.63 137.63 39,230.7K
11:45 137.62 137.63 137.60 137.62 31,086.5K
11:46 137.59 137.59 137.44 137.44 68,121.6K
11:47 137.38 137.44 137.38 137.44 56,587.1K
11:48 137.44 137.44 137.38 137.38 52,812.7K
11:49 137.34 137.38 137.34 137.37 20,079.3K
11:50 137.34 137.36 137.31 137.31 39,079.1K
11:51 137.34 137.38 137.34 137.37 31,904.8K
11:52 137.36 137.38 137.35 137.35 30,387.3K
11:53 137.39 137.39 137.38 137.39 19,150.7K
11:54 137.37 137.39 137.36 137.36 37,370.1K
11:55 137.36 137.36 137.33 137.33 60,166.7K
11:56 137.38 137.41 137.38 137.39 27,402.3K
11:57 137.41 137.41 137.39 137.39 16,515.5K
11:58 137.40 137.40 137.39 137.39 19,759.4K
11:59 137.43 137.48 137.43 137.48 42,019.9K
12:00 137.50 137.61 137.50 137.61 77,889.7K
12:01 137.71 137.81 137.71 137.81 109,386.7K
12:02 137.82 137.86 137.82 137.86 88,213.2K
12:03 137.85 137.94 137.84 137.94 96,145.1K
12:04 137.93 137.95 137.93 137.95 65,979.3K
12:05 137.95 137.99 137.95 137.99 78,074.3K
12:06 138.01 138.14 138.01 138.14 151,026.8K
12:07 138.12 138.13 138.12 138.13 52,184.7K
12:08 138.13 138.14 138.11 138.11 33,791.9K
12:09 138.14 138.16 138.07 138.07 79,949.1K
12:10 138.13 138.13 138.12 138.12 50,138.3K
12:11 138.12 138.12 138.06 138.06 41,342.9K
12:12 138.02 138.05 138.02 138.05 49,377.1K
12:13 138.02 138.02 138.01 138.02 30,414.7K
12:14 138.01 138.01 137.96 137.97 30,974.8K
12:15 137.97 137.98 137.94 137.95 37,146.2K
12:16 137.93 137.96 137.93 137.96 19,681.9K
12:17 137.97 138.02 137.97 138.02 39,198.0K
12:18 138.03 138.03 137.99 138.02 42,293.9K
12:19 138.03 138.04 138.01 138.01 70,666.3K
12:20 137.99 137.99 137.93 137.93 31,133.3K
12:21 137.92 137.95 137.92 137.94 37,715.6K
12:22 137.92 137.92 137.89 137.91 59,503.9K
12:23 137.92 137.92 137.87 137.89 28,882.2K
12:24 137.89 137.89 137.88 137.88 19,753.2K
12:25 137.89 137.89 137.85 137.85 51,603.3K
12:26 137.85 137.85 137.75 137.78 61,914.6K
12:27 137.78 137.84 137.78 137.84 59,846.8K
12:28 137.87 137.90 137.87 137.88 49,366.6K
12:29 137.87 137.94 137.87 137.94 39,114.4K
12:30 137.95 137.99 137.95 137.98 22,295.1K
12:31 137.98 137.98 137.86 137.86 61,518.2K
12:32 137.88 138.02 137.88 138.02 89,496.4K
12:33 138.06 138.16 138.06 138.15 45,967.1K
12:34 138.07 138.09 138.07 138.09 24,645.1K
12:35 138.08 138.19 138.08 138.19 40,853.8K
12:36 138.17 138.21 138.17 138.21 33,101.3K
12:37 138.23 138.29 138.23 138.29 33,798.4K
12:38 138.27 138.27 138.25 138.27 28,016.2K
12:39 138.23 138.23 138.18 138.21 27,124.8K
12:40 138.24 138.33 138.24 138.33 19,065.4K
12:41 138.33 138.38 138.33 138.38 23,978.9K
12:42 138.33 138.33 138.25 138.25 25,143.5K
12:43 138.26 138.26 138.25 138.25 17,409.0K
12:44 138.25 138.33 138.25 138.33 51,180.0K
12:45 138.33 138.34 138.33 138.33 16,366.6K
12:46 138.41 138.42 138.40 138.40 63,295.7K
12:47 138.32 138.36 138.30 138.30 22,095.5K
12:48 138.27 138.27 138.22 138.22 19,080.3K
12:49 138.23 138.23 138.22 138.22 19,862.9K
12:50 138.26 138.26 138.19 138.22 50,401.9K
12:51 138.21 138.21 138.14 138.14 31,821.3K
12:52 138.11 138.12 138.09 138.09 61,306.7K
12:53 138.08 138.08 138.05 138.08 36,337.6K
12:54 138.08 138.08 138.05 138.05 38,222.3K
12:55 137.95 138.02 137.95 138.02 45,902.8K
12:56 138.02 138.14 138.02 138.14 33,955.9K
12:57 138.13 138.13 138.11 138.13 35,109.9K
12:58 138.15 138.17 138.15 138.17 18,871.6K
12:59 138.18 138.20 138.15 138.19 21,112.5K
13:00 138.21 138.23 138.20 138.21 32,172.2K
13:01 138.24 138.24 138.23 138.24 19,799.3K
13:02 138.18 138.18 138.12 138.12 26,899.7K
13:03 138.13 138.14 138.08 138.08 21,377.3K
13:04 138.06 138.06 137.91 137.91 39,094.4K
13:05 137.88 137.95 137.88 137.94 52,756.9K
13:06 137.97 137.97 137.95 137.96 70,189.5K
13:07 137.94 137.96 137.94 137.96 12,713.4K
13:08 137.98 137.98 137.97 137.97 12,003.9K
13:09 138.04 138.09 138.04 138.07 20,930.8K
13:10 138.08 138.08 138.04 138.04 13,203.2K
13:11 138.03 138.08 138.03 138.08 9,675.1K
13:12 138.09 138.12 138.09 138.11 23,249.4K
13:13 138.11 138.11 138.09 138.09 12,082.0K
13:14 138.12 138.13 138.12 138.13 11,860.8K
13:15 138.14 138.16 138.13 138.13 8,956.1K
13:16 138.15 138.15 138.12 138.12 25,409.4K
13:17 138.12 138.12 138.10 138.11 12,955.0K
13:18 138.11 138.11 138.10 138.11 9,716.2K
13:19 138.11 138.11 138.08 138.08 7,430.3K
13:20 138.09 138.09 138.04 138.04 14,308.8K
13:21 138.01 138.02 137.99 138.00 8,865.4K
13:22 137.98 137.98 137.97 137.97 12,880.5K
13:23 137.97 138.00 137.97 137.99 9,271.5K
13:24 138.00 138.02 138.00 138.02 8,566.0K
13:25 138.04 138.04 138.03 138.03 6,904.2K
13:26 138.03 138.05 138.03 138.05 7,596.5K
13:27 138.06 138.07 138.05 138.07 9,625.0K
13:28 138.08 138.08 138.06 138.06 8,040.9K
13:29 138.04 138.06 138.04 138.04 5,049.8K
13:30 138.02 138.07 138.02 138.07 37,270.7K
13:31 138.09 138.09 138.06 138.09 27,685.1K
13:32 138.09 138.09 138.08 138.08 14,080.4K
13:33 138.08 138.11 138.08 138.11 10,513.6K
13:34 138.11 138.11 138.08 138.08 15,166.9K
13:35 138.10 138.13 138.10 138.12 29,821.0K
13:36 138.13 138.14 138.11 138.11 31,987.4K
13:37 138.12 138.12 138.10 138.10 7,911.3K
13:38 138.07 138.07 138.03 138.06 15,246.7K
13:39 138.06 138.09 138.06 138.08 11,455.8K
13:40 138.08 138.11 138.08 138.08 5,681.1K
13:41 138.07 138.07 138.02 138.02 6,726.7K
13:42 138.02 138.02 137.99 137.99 20,796.1K
13:43 137.99 138.00 137.99 137.99 14,810.6K
13:44 138.00 138.04 138.00 138.04 13,799.6K
13:45 138.10 138.11 138.09 138.09 17,192.8K
13:46 138.07 138.07 138.07 138.07 6,821.7K
13:47 138.09 138.10 138.09 138.09 16,105.6K
13:48 138.08 138.08 138.04 138.06 12,606.5K
13:49 138.06 138.07 138.06 138.06 8,253.7K
13:50 138.06 138.06 138.05 138.05 11,171.2K
13:51 138.07 138.07 138.05 138.06 5,091.0K
13:52 138.07 138.07 138.05 138.05 4,600.8K
13:53 138.06 138.06 138.01 138.01 10,827.0K
13:54 138.01 138.03 138.01 138.03 17,954.4K
13:55 138.02 138.04 138.01 138.04 47,889.0K
13:56 138.03 138.03 138.01 138.01 43,114.8K
13:57 138.02 138.04 138.02 138.02 129,482.5K
13:58 138.03 138.06 138.00 138.06 39,412.8K
13:59 138.05 138.07 138.05 138.06 45,068.3K
14:00 138.03 138.07 138.03 138.07 45,246.8K
14:01 138.07 138.11 138.07 138.11 30,131.4K
14:02 138.10 138.11 138.09 138.11 59,079.0K
14:03 138.12 138.13 138.10 138.10 63,152.2K
14:04 138.11 138.13 138.11 138.11 21,943.5K
14:05 138.11 138.15 138.11 138.15 43,914.7K
14:06 138.15 138.17 138.15 138.17 39,329.0K
14:07 138.19 138.20 138.18 138.18 23,400.6K
14:08 138.19 138.20 138.19 138.20 23,882.5K
14:09 138.19 138.19 138.18 138.18 21,584.5K
14:10 138.18 138.19 138.18 138.19 21,098.8K
14:11 138.19 138.20 138.18 138.19 22,010.3K
14:12 138.19 138.21 138.19 138.21 13,475.0K
14:13 138.22 138.24 138.22 138.22 23,304.4K
14:14 138.23 138.25 138.23 138.23 16,345.5K
14:15 138.25 138.25 138.21 138.21 16,343.3K
14:16 138.20 138.22 138.18 138.18 16,397.7K
14:17 138.20 138.23 138.20 138.23 24,320.7K
14:18 138.22 138.22 138.19 138.21 23,828.5K
14:19 138.23 138.23 138.15 138.15 21,853.2K
14:20 138.16 138.17 138.16 138.17 14,959.9K
14:21 138.17 138.17 138.13 138.14 26,934.4K
14:22 138.11 138.12 138.11 138.11 32,938.9K
14:23 138.10 138.10 138.09 138.09 30,322.3K
14:24 138.10 138.14 138.10 138.10 34,643.4K
14:25 138.12 138.12 138.08 138.09 5,578.7K
14:26 138.10 138.12 138.09 138.09 17,321.0K
14:27 138.10 138.12 138.10 138.12 21,044.7K
14:28 138.13 138.13 138.12 138.12 16,720.2K
14:29 138.12 138.12 138.10 138.10 14,340.1K
14:30 138.11 138.11 138.07 138.07 15,828.2K
14:31 138.08 138.11 138.07 138.11 10,516.6K
14:32 138.10 138.14 138.10 138.13 12,848.0K
14:33 138.16 138.17 138.14 138.16 16,376.5K
14:34 138.17 138.18 138.16 138.18 11,757.1K
14:35 138.18 138.18 138.14 138.14 15,360.4K
14:36 138.16 138.18 138.15 138.18 10,185.5K
14:37 138.17 138.17 138.14 138.15 14,677.6K
14:38 138.16 138.16 138.14 138.16 15,929.1K
14:39 138.19 138.20 138.17 138.17 15,089.3K
14:40 138.16 138.19 138.16 138.19 37,464.8K
14:41 138.21 138.21 138.17 138.19 29,333.3K
14:42 138.22 138.22 138.16 138.17 29,417.9K
14:43 138.19 138.23 138.19 138.23 22,055.7K
14:44 138.26 138.26 138.22 138.22 29,809.1K
14:45 138.20 138.29 138.20 138.29 38,223.3K
14:46 138.29 138.33 138.29 138.33 59,352.9K
14:47 138.34 138.36 138.34 138.36 19,318.6K
14:48 138.35 138.36 138.35 138.36 17,993.2K
14:49 138.36 138.37 138.36 138.37 15,268.4K
14:50 138.38 138.41 138.38 138.41 18,697.6K
14:51 138.42 138.54 138.42 138.53 62,165.1K
14:52 138.52 138.56 138.52 138.56 38,169.8K
14:53 138.54 138.54 138.51 138.51 77,434.5K
14:54 138.52 138.52 138.50 138.50 29,327.6K
14:55 138.48 138.48 138.42 138.42 46,024.0K
14:56 138.45 138.49 138.45 138.49 21,255.5K
14:57 138.50 138.50 138.47 138.48 17,707.2K
14:58 138.47 138.48 138.46 138.48 18,809.0K
14:59 138.49 138.50 138.45 138.45 21,856.1K
15:00 138.43 138.46 138.43 138.46 59,546.5K
15:01 138.49 138.51 138.48 138.50 24,084.8K
15:02 138.49 138.49 138.43 138.43 22,312.1K
15:03 138.43 138.43 138.39 138.39 20,522.6K
15:04 138.40 138.40 138.39 138.39 25,100.8K
15:05 138.41 138.44 138.41 138.44 22,686.0K
15:06 138.45 138.46 138.44 138.46 10,244.0K
15:07 138.45 138.45 138.41 138.41 15,237.6K
15:08 138.39 138.39 138.36 138.36 18,336.1K
15:09 138.35 138.40 138.35 138.39 38,672.5K
15:10 138.37 138.37 138.34 138.36 18,144.4K
15:11 138.36 138.38 138.35 138.38 28,109.3K
15:12 138.37 138.37 138.35 138.35 15,415.1K
15:13 138.36 138.36 138.35 138.35 11,116.3K
15:14 138.36 138.42 138.36 138.42 54,403.5K
15:15 138.43 138.45 138.43 138.45 31,646.4K
15:16 138.46 138.46 138.44 138.44 20,950.1K
15:17 138.44 138.45 138.43 138.44 93,941.8K
15:18 138.47 138.49 138.46 138.49 67,662.8K
15:19 138.50 138.50 138.46 138.46 57,712.5K
15:20 138.43 138.43 138.42 138.43 31,396.6K
15:21 138.44 138.44 138.42 138.44 18,127.1K
15:22 138.42 138.43 138.42 138.42 37,195.0K
15:23 138.42 138.42 138.41 138.42 18,806.7K
15:24 138.46 138.46 138.39 138.39 19,660.2K
15:25 138.38 138.42 138.38 138.42 24,854.2K
15:26 138.41 138.43 138.41 138.43 32,687.9K
15:27 138.42 138.42 138.41 138.41 16,830.0K
15:28 138.44 138.48 138.44 138.46 13,259.4K
15:29 138.48 138.48 138.46 138.47 42,892.2K
15:30 138.46 138.48 138.44 138.44 46,983.5K
15:31 138.44 138.44 138.37 138.37 44,081.2K
15:32 138.38 138.38 138.37 138.38 30,985.3K
15:33 138.37 138.38 138.37 138.38 24,684.3K
15:34 138.38 138.43 138.38 138.43 26,746.8K
15:35 138.46 138.46 138.42 138.42 42,338.9K
15:36 138.44 138.60 138.42 138.60 51,661.8K
15:37 138.59 138.59 138.56 138.58 24,641.4K
15:38 138.59 138.62 138.59 138.62 46,651.0K
15:39 138.64 138.64 138.63 138.63 37,661.6K
15:40 138.67 138.67 138.64 138.67 77,955.8K
15:41 138.72 138.72 138.66 138.67 36,283.0K
15:42 138.66 138.69 138.66 138.68 26,876.7K
15:43 138.68 138.77 138.68 138.77 31,829.1K
15:44 138.79 138.79 138.68 138.68 30,793.6K
15:45 138.63 138.63 138.53 138.53 38,467.3K
15:46 138.50 138.52 138.50 138.52 27,715.4K
15:47 138.51 138.51 138.44 138.44 74,350.0K
15:48 138.42 138.43 138.42 138.42 36,919.1K
15:49 138.38 138.38 138.34 138.37 42,665.0K
15:50 138.37 138.37 138.32 138.32 29,094.6K
15:51 138.33 138.34 138.32 138.34 20,476.3K
15:52 138.36 138.37 138.34 138.34 21,255.5K
15:53 138.28 138.28 138.21 138.21 68,708.9K
15:54 138.20 138.21 138.16 138.16 48,046.4K
15:55 138.17 138.19 138.13 138.13 37,509.8K
15:56 138.13 138.14 138.13 138.13 16,525.3K
15:57 138.13 138.16 138.12 138.16 23,941.8K
15:58 138.15 138.20 138.15 138.20 25,854.0K
15:59 138.21 138.25 138.21 138.25 16,068.3K
16:00 138.26 138.26 138.17 138.17 34,450.4K
16:01 138.17 138.17 137.97 137.97 113,518.4K
16:02 137.97 137.97 137.90 137.90 101,365.5K
16:03 137.89 137.91 137.89 137.90 82,612.8K
16:04 137.91 137.94 137.91 137.94 30,342.1K
16:05 137.94 137.94 137.82 137.82 58,558.7K
16:06 137.84 137.85 137.84 137.85 41,894.5K
16:07 137.86 137.87 137.79 137.80 72,387.8K
16:08 137.81 137.81 137.71 137.71 99,088.9K
16:09 137.70 137.76 137.70 137.72 104,236.8K
16:10 137.70 137.70 137.62 137.62 65,906.4K
16:11 137.58 137.58 137.53 137.53 99,734.1K
16:12 137.58 137.68 137.57 137.68 96,617.7K
16:13 137.79 137.79 137.72 137.72 50,739.6K
16:14 137.79 137.81 137.69 137.69 53,898.7K
16:15 137.60 137.71 137.60 137.71 26,015.4K
16:16 137.74 137.85 137.74 137.85 35,642.5K
16:17 137.85 137.94 137.85 137.94 47,699.8K
16:18 137.99 137.99 137.97 137.97 39,754.5K
16:19 137.95 137.96 137.93 137.95 21,958.0K
16:20 137.99 138.02 137.94 137.94 29,897.2K
16:21 137.88 137.89 137.84 137.84 38,436.2K
16:22 137.85 137.89 137.85 137.88 23,751.2K
16:23 137.88 137.88 137.85 137.85 12,394.1K
16:24 137.83 137.89 137.83 137.89 12,801.3K
16:25 137.87 137.87 137.76 137.76 17,485.1K
16:26 137.75 137.75 137.58 137.58 50,899.9K
16:27 137.59 137.59 137.47 137.47 59,317.3K
16:28 137.46 137.50 137.45 137.49 60,787.0K
16:29 137.46 137.46 137.34 137.34 58,124.4K
16:30 137.38 137.38 137.28 137.28 97,125.8K
16:31 137.29 137.36 137.29 137.36 90,231.5K
16:32 137.36 137.46 137.36 137.46 42,258.5K
16:33 137.48 137.53 137.48 137.52 32,901.7K
16:34 137.52 137.55 137.52 137.55 30,813.1K
16:35 137.55 137.55 137.46 137.46 38,207.5K
16:36 137.38 137.38 137.25 137.25 44,708.3K
16:37 137.23 137.28 137.23 137.28 39,327.1K
16:38 137.40 137.40 137.33 137.35 61,367.7K
16:39 137.35 137.35 137.27 137.31 38,544.6K
16:40 137.35 137.37 137.35 137.37 21,935.8K
16:41 137.41 137.45 137.41 137.45 17,777.9K
16:42 137.50 137.65 137.50 137.65 77,221.5K
16:43 137.68 137.69 137.67 137.67 44,424.0K
16:44 137.68 137.78 137.68 137.78 28,678.5K
16:45 137.81 137.81 137.62 137.62 28,167.1K
16:46 137.62 137.67 137.62 137.67 25,883.3K
16:47 137.66 137.69 137.66 137.67 9,938.4K
16:48 137.66 137.66 137.54 137.54 36,488.6K
16:49 137.53 137.53 137.50 137.50 21,857.8K
16:50 137.51 137.53 137.51 137.51 18,103.8K
16:51 137.50 137.56 137.50 137.56 15,156.6K
16:52 137.59 137.65 137.59 137.65 15,035.6K
16:53 137.65 137.65 137.58 137.60 13,111.5K
16:54 137.61 137.67 137.61 137.67 7,135.4K
16:55 137.67 137.70 137.66 137.70 13,056.6K
16:56 137.75 137.75 137.70 137.71 19,803.6K
16:57 137.71 137.78 137.70 137.78 33,541.3K
16:58 137.80 137.80 137.75 137.78 23,669.6K
16:59 137.77 137.77 137.67 137.67 19,725.9K
17:00 137.61 137.69 137.61 137.69 15,465.4K
17:01 137.70 137.80 137.70 137.77 8,993.6K
17:02 137.88 137.88 137.84 137.84 30,664.4K
17:03 137.87 137.87 137.85 137.85 13,722.5K
17:04 137.84 137.84 137.79 137.79 22,781.4K
17:05 137.77 137.77 137.76 137.77 30,829.9K
17:06 137.82 137.86 137.82 137.86 25,376.4K
17:07 137.85 137.87 137.83 137.83 7,635.9K
17:08 137.82 137.94 137.82 137.94 25,219.8K
17:09 137.99 138.01 137.99 138.01 21,819.5K
17:10 138.01 138.05 138.01 138.05 31,240.4K
17:11 138.07 138.07 138.01 138.01 29,465.2K
17:12 138.04 138.04 138.00 138.01 20,935.3K
17:13 137.96 137.98 137.95 137.98 21,148.1K
17:14 137.98 137.98 137.96 137.97 14,061.5K
17:15 137.98 137.99 137.96 137.96 26,113.7K
17:16 137.95 137.95 137.90 137.90 9,859.1K
17:17 137.89 137.89 137.83 137.84 29,635.2K
17:18 137.83 137.83 137.81 137.82 22,973.6K
17:19 137.82 137.82 137.78 137.78 13,711.8K
17:20 137.79 137.82 137.79 137.80 25,927.8K
17:21 137.86 137.87 137.86 137.87 9,959.7K
17:22 137.89 137.89 137.85 137.86 7,438.2K
17:23 137.87 137.87 137.84 137.85 11,423.0K
17:24 137.83 137.84 137.81 137.81 6,788.6K
17:25 137.82 137.82 137.82 137.82 4,853.8K
17:26 137.85 137.85 137.83 137.84 7,332.9K
17:27 137.79 137.79 137.76 137.78 7,809.5K
17:28 137.75 137.75 137.65 137.65 18,169.4K
17:29 137.63 137.65 137.63 137.65 21,157.0K
17:30 137.64 137.67 137.63 137.67 15,640.7K
17:31 137.68 137.68 137.64 137.66 18,974.4K
17:32 137.67 137.68 137.67 137.67 13,666.9K
17:33 137.68 137.68 137.62 137.62 16,476.0K
17:34 137.62 137.63 137.61 137.61 9,042.2K
17:35 137.57 137.81 137.57 137.81 35,574.6K
17:36 137.79 137.82 137.79 137.82 12,613.4K
17:37 137.82 137.82 137.81 137.81 10,901.3K
17:38 137.76 137.76 137.75 137.76 10,180.6K
17:39 137.74 137.75 137.74 137.74 9,911.9K
17:40 137.74 137.75 137.72 137.72 10,944.6K
17:41 137.75 137.83 137.75 137.81 26,442.8K
17:42 137.79 137.86 137.79 137.85 9,321.2K
17:43 137.79 137.83 137.79 137.83 7,315.8K
17:44 137.81 137.83 137.80 137.80 11,578.6K
17:45 137.78 137.80 137.78 137.80 10,961.5K
17:46 137.80 137.80 137.79 137.80 12,669.7K
17:47 137.80 137.80 137.78 137.79 11,060.1K
17:48 137.76 137.78 137.75 137.78 15,864.3K
17:49 137.76 137.82 137.76 137.77 27,113.1K
17:50 137.76 137.86 137.76 137.86 18,866.7K
17:51 137.84 137.84 137.79 137.80 23,823.9K
17:52 137.76 137.85 137.76 137.85 17,295.5K
17:53 138.00 138.00 137.98 137.99 68,590.4K
17:54 138.00 138.03 138.00 138.03 23,081.9K
17:55 138.05 138.11 138.05 138.10 46,761.6K
17:56 138.09 138.16 138.09 138.15 50,472.9K
17:57 138.16 138.17 138.14 138.15 47,133.4K
17:58 138.12 138.25 138.09 138.25 108,316.6K
17:59 138.23 138.29 138.23 138.29 43,764.5K
18:00 138.28 138.33 138.28 138.33 41,658.5K
18:01 138.28 138.31 138.28 138.30 24,410.3K
18:02 138.36 138.39 138.31 138.31 27,892.0K
18:03 138.28 138.28 138.27 138.28 25,233.0K
18:04 138.24 138.25 138.23 138.25 15,785.2K
18:05 138.23 138.80 138.23 138.78 18,784.8K
18:06 138.80 138.81 138.78 138.78 20,028.7K
18:07 138.83 138.89 138.81 138.89 72,409.5K
18:08 138.85 138.86 138.85 138.85 16,592.0K
18:09 138.84 138.86 138.84 138.84 9,173.3K
18:10 138.77 138.82 138.74 138.82 22,963.4K
18:11 138.80 138.82 138.79 138.81 10,419.0K
18:12 138.78 138.80 138.78 138.78 11,349.4K
18:13 138.76 138.76 138.74 138.75 10,027.3K
18:14 138.75 138.77 138.75 138.77 9,128.2K
18:15 138.78 138.81 138.78 138.81 10,369.9K
18:16 138.77 138.78 138.76 138.78 11,463.2K
18:17 138.73 138.79 138.73 138.79 10,900.9K
18:18 138.72 138.72 138.70 138.70 26,461.3K
18:19 138.66 138.71 138.66 138.71 14,896.0K
18:20 138.67 138.69 138.66 138.69 21,749.8K
18:21 138.65 138.75 138.65 138.75 12,498.4K
18:22 138.76 138.76 138.75 138.75 9,168.7K
18:23 138.70 138.74 138.70 138.72 5,749.7K
18:24 138.96 138.97 138.95 138.97 55,863.0K
18:25 138.97 138.97 138.96 138.96 20,266.8K
18:26 138.89 138.94 138.89 138.94 18,793.1K
18:27 138.95 138.95 138.94 138.94 22,818.8K
18:28 138.89 138.91 138.87 138.87 13,653.0K
18:29 138.84 138.85 138.82 138.82 15,550.3K
18:30 138.79 138.87 138.79 138.87 17,832.0K
18:31 138.85 138.92 138.85 138.92 24,461.5K
18:32 138.85 138.94 138.85 138.94 29,307.2K
18:33 138.91 138.95 138.91 138.95 25,442.0K
18:34 138.93 138.93 138.85 138.85 20,169.9K
18:35 138.85 138.88 138.85 138.88 8,879.0K
18:36 138.89 138.89 138.86 138.86 25,891.8K
18:37 138.85 138.85 138.81 138.81 15,876.1K
18:38 138.81 138.92 138.81 138.92 43,677.3K
18:39 138.89 138.96 138.88 138.88 22,198.1K
18:40 138.94 138.94 138.94 138.94 1,318.4K
18:51 138.89 138.89 138.89 138.89 93,822.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음