RTS Metals

RTSMM
🏛️ 러시아 연방 →
152.88
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 145.11 145.40 145.11 145.39 22,923.2K
09:51 145.41 145.42 145.40 145.42 30,681.3K
09:52 145.40 145.42 145.40 145.42 40,418.5K
09:53 145.43 145.44 145.42 145.42 102,571.3K
09:54 145.40 145.42 145.40 145.41 40,751.7K
09:55 145.40 145.42 145.40 145.42 39,954.5K
09:56 145.42 145.43 145.41 145.41 107,605.9K
09:57 145.43 145.43 145.40 145.41 81,262.9K
09:58 145.41 145.42 145.38 145.38 86,071.0K
09:59 145.40 145.40 145.34 145.34 52,422.0K
10:00 145.37 145.37 145.28 145.31 112,231.9K
10:01 145.30 145.30 145.23 145.23 121,708.8K
10:02 145.23 145.32 145.23 145.32 182,179.9K
10:03 145.32 145.43 145.32 145.42 77,159.0K
10:04 145.43 145.43 145.29 145.29 134,917.7K
10:05 145.26 145.26 145.11 145.11 177,383.5K
10:06 145.00 145.07 144.94 145.07 350,251.6K
10:07 145.19 145.19 145.04 145.12 119,051.6K
10:08 145.16 145.20 145.16 145.20 73,892.0K
10:09 145.22 145.22 145.19 145.19 32,374.5K
10:10 145.18 145.25 145.18 145.25 134,514.5K
10:11 145.24 145.24 145.15 145.15 76,066.1K
10:12 145.09 145.14 145.09 145.12 85,729.5K
10:13 145.12 145.13 145.11 145.13 37,764.5K
10:14 145.13 145.24 145.13 145.24 84,812.5K
10:15 145.24 145.24 145.20 145.24 29,640.1K
10:16 145.25 145.25 145.17 145.17 34,175.2K
10:17 145.21 145.33 145.21 145.24 112,568.3K
10:18 145.22 145.38 145.22 145.38 52,076.7K
10:19 145.42 145.59 145.42 145.59 133,595.3K
10:20 145.62 145.62 145.46 145.46 103,903.3K
10:21 145.45 145.46 145.44 145.46 58,992.6K
10:22 145.42 145.42 145.39 145.42 49,528.6K
10:23 145.45 145.59 145.45 145.59 77,269.0K
10:24 145.61 145.61 145.55 145.55 61,227.5K
10:25 145.57 145.57 145.44 145.45 67,682.2K
10:26 145.47 145.54 145.47 145.53 58,609.8K
10:27 145.53 145.54 145.53 145.53 28,731.0K
10:28 145.50 145.50 145.37 145.39 97,754.9K
10:29 145.40 145.51 145.40 145.51 59,479.7K
10:30 145.52 145.54 145.51 145.54 68,941.3K
10:31 145.54 145.54 145.42 145.42 242,914.7K
10:32 145.37 145.51 145.37 145.51 108,687.9K
10:33 145.53 145.53 145.48 145.51 88,719.3K
10:34 145.53 145.58 145.53 145.58 203,596.4K
10:35 145.53 145.62 145.53 145.60 152,157.2K
10:36 145.64 145.64 145.56 145.56 110,201.7K
10:37 145.56 145.56 145.48 145.48 84,764.8K
10:38 145.47 145.47 145.45 145.46 54,560.2K
10:39 145.50 145.50 145.45 145.45 179,473.2K
10:40 145.44 145.47 145.43 145.47 113,963.4K
10:41 145.45 145.51 145.45 145.49 69,184.9K
10:42 145.47 145.49 145.44 145.49 97,465.4K
10:43 145.43 145.46 145.43 145.43 79,774.2K
10:44 145.42 145.50 145.42 145.50 134,396.4K
10:45 145.47 145.47 145.40 145.40 152,758.3K
10:46 145.36 145.41 145.36 145.38 83,821.3K
10:47 145.38 145.38 145.34 145.34 52,785.4K
10:48 145.36 145.42 145.36 145.42 50,112.3K
10:49 145.39 145.39 145.35 145.35 96,252.5K
10:50 145.35 145.35 145.31 145.35 86,132.8K
10:51 145.33 145.33 145.29 145.29 83,134.4K
10:52 145.34 145.34 145.29 145.30 50,440.1K
10:53 145.27 145.28 145.25 145.28 87,949.2K
10:54 145.31 145.33 145.31 145.31 37,452.5K
10:55 145.29 145.32 145.28 145.29 26,814.6K
10:56 145.34 145.34 145.27 145.27 33,515.0K
10:57 145.26 145.28 145.25 145.26 68,889.6K
10:58 145.27 145.27 145.26 145.26 125,411.2K
10:59 145.24 145.26 145.21 145.21 47,483.1K
11:00 145.21 145.26 145.21 145.25 89,967.1K
11:01 145.26 145.26 145.20 145.23 99,856.6K
11:02 145.21 145.24 145.21 145.21 61,745.6K
11:03 145.27 145.34 145.27 145.34 107,304.2K
11:04 145.33 145.33 145.26 145.31 128,214.3K
11:05 145.30 145.30 145.26 145.26 105,183.1K
11:06 145.23 145.23 145.13 145.13 167,361.9K
11:07 145.09 145.09 145.07 145.09 103,101.0K
11:08 145.06 145.06 145.00 145.01 52,766.9K
11:09 144.95 145.00 144.95 145.00 94,737.3K
11:10 145.01 145.03 145.01 145.03 67,323.0K
11:11 145.04 145.05 145.01 145.01 48,031.5K
11:12 145.02 145.02 144.99 144.99 59,250.4K
11:13 145.01 145.01 144.97 144.99 108,977.6K
11:14 145.01 145.05 145.01 145.05 51,358.6K
11:15 145.02 145.04 145.02 145.03 42,633.1K
11:16 145.02 145.02 144.97 144.97 36,406.0K
11:17 144.97 144.98 144.94 144.94 98,946.4K
11:18 144.95 145.00 144.95 145.00 73,056.5K
11:19 144.99 144.99 144.95 144.96 176,896.0K
11:20 144.97 144.97 144.95 144.95 63,027.1K
11:21 144.94 144.94 144.88 144.88 98,108.8K
11:22 144.87 144.87 144.84 144.84 112,593.3K
11:23 144.84 144.84 144.82 144.83 264,630.0K
11:24 144.85 144.91 144.84 144.91 149,222.4K
11:25 144.89 144.89 144.77 144.77 165,354.0K
11:26 144.79 144.79 144.76 144.76 61,405.6K
11:27 144.75 144.76 144.73 144.73 90,637.4K
11:28 144.73 144.74 144.69 144.69 66,312.4K
11:29 144.67 144.75 144.67 144.75 55,369.8K
11:30 144.77 144.82 144.77 144.82 106,800.1K
11:31 144.85 144.94 144.85 144.94 77,398.5K
11:32 144.95 144.95 144.79 144.79 60,451.3K
11:33 144.78 144.78 144.76 144.76 71,791.8K
11:34 144.78 144.81 144.77 144.81 43,410.3K
11:35 144.82 144.85 144.77 144.77 91,513.4K
11:36 144.77 144.77 144.72 144.72 68,143.8K
11:37 144.73 144.76 144.73 144.76 45,473.1K
11:38 144.75 144.75 144.73 144.73 36,589.3K
11:39 144.72 144.76 144.72 144.76 43,327.0K
11:40 144.75 144.82 144.75 144.82 58,783.8K
11:41 144.84 144.89 144.84 144.87 36,123.5K
11:42 144.85 144.87 144.85 144.87 64,587.0K
11:43 144.87 144.87 144.76 144.76 53,282.1K
11:44 144.76 144.79 144.75 144.79 24,037.7K
11:45 144.78 144.81 144.74 144.81 36,765.4K
11:46 144.75 144.81 144.75 144.77 69,666.8K
11:47 144.71 144.71 144.67 144.67 126,472.9K
11:48 144.69 144.72 144.62 144.62 45,603.8K
11:49 144.62 144.64 144.56 144.56 52,446.5K
11:50 144.57 144.57 144.49 144.49 124,404.8K
11:51 144.44 144.46 144.44 144.46 184,396.0K
11:52 144.42 144.44 144.42 144.44 220,214.2K
11:53 144.40 144.45 144.40 144.40 151,357.6K
11:54 144.39 144.45 144.38 144.45 177,840.0K
11:55 144.42 144.54 144.42 144.54 142,968.9K
11:56 144.59 144.59 144.56 144.58 73,832.3K
11:57 144.57 144.63 144.57 144.62 57,167.3K
11:58 144.62 144.62 144.60 144.60 63,310.9K
11:59 144.58 144.58 144.55 144.55 55,042.8K
12:00 144.52 144.53 144.49 144.53 124,890.0K
12:01 144.51 144.53 144.51 144.53 173,698.0K
12:02 144.54 144.65 144.54 144.65 107,512.8K
12:03 144.65 144.65 144.63 144.65 145,423.6K
12:04 144.66 144.67 144.62 144.67 91,225.0K
12:05 144.70 144.76 144.70 144.76 113,793.8K
12:06 144.75 144.75 144.74 144.74 69,043.3K
12:07 144.74 144.74 144.73 144.73 106,589.6K
12:08 144.73 144.78 144.73 144.78 54,002.4K
12:09 144.77 144.80 144.76 144.80 137,632.9K
12:10 144.80 144.80 144.80 144.80 89,934.5K
12:11 144.82 144.84 144.82 144.84 113,726.7K
12:12 144.84 144.88 144.84 144.88 79,436.9K
12:13 144.90 144.93 144.88 144.88 69,781.9K
12:14 144.88 144.91 144.88 144.90 41,512.8K
12:15 144.90 144.90 144.81 144.81 93,071.1K
12:16 144.82 144.83 144.82 144.82 40,902.4K
12:17 144.81 144.81 144.79 144.80 43,689.4K
12:18 144.86 144.87 144.86 144.87 70,286.2K
12:19 144.86 144.90 144.86 144.90 94,019.5K
12:20 144.89 144.98 144.89 144.98 51,124.7K
12:21 144.96 144.97 144.93 144.97 69,368.4K
12:22 144.95 144.95 144.94 144.95 42,062.0K
12:23 144.97 144.98 144.96 144.98 65,944.5K
12:24 144.98 144.99 144.98 144.98 40,030.3K
12:25 145.00 145.01 144.99 144.99 39,287.2K
12:26 144.99 144.99 144.98 144.98 26,103.6K
12:27 144.99 145.02 144.99 144.99 100,453.4K
12:28 144.99 144.99 144.91 144.91 33,804.4K
12:29 144.93 144.93 144.89 144.91 36,533.2K
12:30 144.90 144.90 144.88 144.88 60,101.8K
12:31 144.89 144.89 144.85 144.85 56,075.1K
12:32 144.87 144.87 144.86 144.86 31,614.4K
12:33 144.85 144.87 144.85 144.87 40,421.2K
12:34 144.86 144.88 144.86 144.88 33,102.2K
12:35 144.87 144.88 144.86 144.86 37,533.7K
12:36 144.92 144.92 144.87 144.90 77,794.3K
12:37 144.92 144.92 144.88 144.88 57,547.7K
12:38 144.90 144.92 144.87 144.92 73,935.0K
12:39 144.93 144.95 144.93 144.95 48,436.5K
12:40 144.96 145.10 144.96 145.10 70,601.2K
12:41 145.11 145.12 145.09 145.12 70,956.0K
12:42 145.08 145.13 145.08 145.10 38,906.4K
12:43 145.14 145.14 145.12 145.12 25,815.8K
12:44 145.15 145.20 145.15 145.18 27,894.3K
12:45 145.19 145.20 145.18 145.18 53,215.3K
12:46 145.18 145.18 145.16 145.16 23,743.0K
12:47 145.16 145.16 145.10 145.10 65,122.9K
12:48 145.11 145.11 145.01 145.01 50,755.8K
12:49 144.99 145.01 144.99 145.01 32,421.7K
12:50 145.01 145.01 144.98 144.98 18,691.4K
12:51 145.01 145.01 144.93 144.93 37,331.3K
12:52 144.99 145.10 144.99 145.10 80,053.5K
12:53 145.07 145.07 145.05 145.05 33,437.0K
12:54 145.04 145.05 145.03 145.04 32,525.8K
12:55 144.98 144.98 144.95 144.98 33,330.3K
12:56 144.99 144.99 144.93 144.93 41,334.0K
12:57 144.95 144.97 144.93 144.97 38,917.0K
12:58 144.97 144.97 144.94 144.95 25,038.4K
12:59 144.94 144.94 144.93 144.94 26,937.9K
13:00 144.95 144.97 144.94 144.96 20,366.1K
13:01 144.97 145.02 144.97 145.02 31,253.5K
13:02 145.04 145.04 145.03 145.04 79,168.3K
13:03 145.04 145.05 145.03 145.03 14,303.1K
13:04 145.04 145.05 145.03 145.03 27,596.2K
13:05 145.04 145.04 145.00 145.00 16,045.6K
13:06 144.95 144.95 144.89 144.89 30,341.8K
13:07 144.87 144.87 144.83 144.83 20,732.0K
13:08 144.82 144.82 144.77 144.80 47,298.0K
13:09 144.80 144.80 144.76 144.76 27,860.6K
13:10 144.75 144.76 144.75 144.76 31,888.3K
13:11 144.78 144.82 144.78 144.82 45,575.1K
13:12 144.81 144.85 144.80 144.85 24,124.0K
13:13 144.86 144.86 144.85 144.85 45,534.2K
13:14 144.80 144.80 144.70 144.70 32,235.8K
13:15 144.70 144.70 144.67 144.67 43,585.4K
13:16 144.67 144.67 144.66 144.66 36,059.0K
13:17 144.66 144.67 144.66 144.67 15,647.1K
13:18 144.73 144.75 144.73 144.75 17,935.4K
13:19 144.73 144.74 144.70 144.70 57,076.7K
13:20 144.71 144.77 144.71 144.77 77,911.7K
13:21 144.81 144.85 144.81 144.83 110,781.6K
13:22 144.83 144.83 144.80 144.80 84,736.3K
13:23 144.80 144.82 144.78 144.80 48,629.7K
13:24 144.82 144.82 144.79 144.79 30,013.3K
13:25 144.79 144.80 144.72 144.72 34,258.4K
13:26 144.74 144.77 144.73 144.77 22,875.3K
13:27 144.79 144.80 144.77 144.78 45,407.6K
13:28 144.75 144.77 144.75 144.76 20,574.4K
13:29 144.77 144.77 144.72 144.72 70,798.4K
13:30 144.73 144.74 144.69 144.69 49,462.3K
13:31 144.67 144.67 144.64 144.66 43,784.6K
13:32 144.66 144.67 144.66 144.66 20,981.0K
13:33 144.67 144.67 144.62 144.62 41,626.9K
13:34 144.54 144.54 144.43 144.43 46,346.5K
13:35 144.44 144.46 144.43 144.46 38,448.8K
13:36 144.45 144.45 144.39 144.39 37,540.8K
13:37 144.39 144.39 144.31 144.31 31,245.0K
13:38 144.33 144.34 144.30 144.30 31,297.7K
13:39 144.28 144.28 144.25 144.25 98,722.3K
13:40 144.20 144.20 144.14 144.16 132,292.2K
13:41 144.18 144.20 144.16 144.16 46,090.4K
13:42 144.16 144.17 144.15 144.15 40,760.1K
13:43 144.18 144.20 144.16 144.17 28,302.7K
13:44 144.20 144.20 144.14 144.18 28,972.5K
13:45 144.16 144.23 144.16 144.23 41,716.2K
13:46 144.25 144.28 144.25 144.28 53,757.9K
13:47 144.25 144.25 144.22 144.23 46,143.2K
13:48 144.25 144.26 144.24 144.25 24,203.2K
13:49 144.27 144.27 144.25 144.26 23,106.1K
13:50 144.27 144.28 144.26 144.26 26,596.9K
13:51 144.28 144.28 144.26 144.26 40,540.5K
13:52 144.25 144.25 144.21 144.21 42,953.8K
13:53 144.20 144.20 144.19 144.20 20,769.3K
13:54 144.25 144.25 144.20 144.20 22,927.5K
13:55 144.22 144.22 144.19 144.19 16,901.7K
13:56 144.21 144.21 144.17 144.17 40,138.0K
13:57 144.18 144.21 144.18 144.19 20,644.2K
13:58 144.19 144.19 144.18 144.18 73,520.9K
13:59 144.17 144.17 144.13 144.13 125,289.7K
14:00 144.14 144.14 144.11 144.11 194,868.0K
14:01 144.11 144.14 144.11 144.12 79,977.3K
14:02 144.12 144.14 144.08 144.08 157,432.6K
14:03 144.06 144.11 144.06 144.11 126,523.0K
14:04 144.13 144.13 144.06 144.06 88,644.1K
14:05 144.07 144.10 144.07 144.07 92,516.4K
14:06 144.09 144.14 144.07 144.14 105,792.6K
14:07 144.15 144.17 144.15 144.16 65,495.6K
14:08 144.18 144.19 144.18 144.19 65,889.8K
14:09 144.18 144.20 144.18 144.19 31,429.7K
14:10 144.24 144.31 144.24 144.31 65,775.4K
14:11 144.31 144.31 144.27 144.31 96,506.1K
14:12 144.22 144.22 144.15 144.15 122,469.1K
14:13 144.13 144.14 144.10 144.10 97,678.5K
14:14 144.09 144.09 144.04 144.04 55,692.4K
14:15 144.05 144.05 144.01 144.01 103,134.6K
14:16 143.98 144.02 143.98 144.01 88,995.0K
14:17 144.00 144.00 143.92 143.92 83,728.6K
14:18 143.87 143.87 143.76 143.76 258,802.2K
14:19 143.73 143.75 143.69 143.69 165,973.0K
14:20 143.68 143.68 143.66 143.67 91,596.7K
14:21 143.69 143.72 143.69 143.72 74,818.3K
14:22 143.74 143.78 143.74 143.78 66,769.5K
14:23 143.83 143.83 143.75 143.75 103,484.1K
14:24 143.78 143.81 143.78 143.81 66,879.5K
14:25 143.79 143.82 143.78 143.79 62,129.3K
14:26 143.79 143.79 143.75 143.75 56,529.4K
14:27 143.77 143.80 143.77 143.80 56,076.3K
14:28 143.83 143.91 143.83 143.91 45,295.5K
14:29 144.00 144.16 144.00 144.14 100,953.9K
14:30 144.14 144.16 144.14 144.16 46,542.8K
14:31 144.18 144.28 144.18 144.28 83,939.4K
14:32 144.25 144.28 144.24 144.28 46,497.2K
14:33 144.30 144.38 144.30 144.37 41,257.0K
14:34 144.36 144.36 144.26 144.26 46,485.7K
14:35 144.23 144.24 144.23 144.23 41,372.0K
14:36 144.22 144.22 144.20 144.20 16,068.3K
14:37 144.21 144.21 144.18 144.18 81,575.9K
14:38 144.16 144.16 144.10 144.10 43,280.8K
14:39 144.07 144.12 144.05 144.05 82,314.0K
14:40 144.02 144.04 144.02 144.03 92,274.3K
14:41 144.05 144.07 144.05 144.07 135,578.5K
14:42 144.09 144.11 144.07 144.11 76,378.4K
14:43 144.11 144.11 144.07 144.07 53,433.6K
14:44 144.02 144.02 143.97 143.97 107,574.4K
14:45 143.96 143.96 143.91 143.91 186,215.6K
14:46 143.93 143.94 143.89 143.91 85,580.8K
14:47 143.92 143.95 143.92 143.95 114,477.5K
14:48 143.95 143.95 143.91 143.93 43,999.5K
14:49 143.91 143.93 143.91 143.93 83,115.6K
14:50 143.94 143.95 143.88 143.88 83,338.5K
14:51 143.85 143.85 143.74 143.74 70,055.6K
14:52 143.75 143.78 143.74 143.77 94,752.3K
14:53 143.77 143.81 143.72 143.72 82,927.8K
14:54 143.70 143.71 143.70 143.70 99,529.1K
14:55 143.70 143.70 143.70 143.70 111,440.2K
14:56 143.69 143.74 143.69 143.74 87,299.9K
14:57 143.78 144.04 143.78 144.04 105,204.6K
14:58 143.91 143.91 143.80 143.80 54,494.3K
14:59 143.85 143.97 143.85 143.97 49,257.2K
15:00 143.96 143.96 143.91 143.91 29,289.1K
15:01 143.96 144.01 143.96 144.01 86,279.6K
15:02 144.04 144.09 144.04 144.09 40,683.6K
15:03 144.06 144.18 144.06 144.18 50,733.0K
15:04 144.22 144.22 144.15 144.17 44,995.7K
15:05 144.14 144.16 144.14 144.15 99,474.3K
15:06 144.12 144.14 144.12 144.12 31,838.8K
15:07 144.14 144.16 144.13 144.13 48,897.7K
15:08 144.15 144.17 144.15 144.15 29,994.3K
15:09 144.16 144.16 144.00 144.00 64,147.8K
15:10 143.98 143.98 143.94 143.94 40,502.8K
15:11 143.99 144.00 143.92 143.92 20,815.4K
15:12 143.96 144.13 143.96 144.11 31,974.0K
15:13 144.13 144.14 144.08 144.08 37,424.9K
15:14 144.08 144.10 144.06 144.10 16,717.7K
15:15 144.09 144.13 144.09 144.13 29,052.5K
15:16 144.15 144.19 144.15 144.19 32,932.4K
15:17 144.05 144.05 143.99 144.00 50,679.2K
15:18 144.00 144.00 143.99 143.99 25,217.3K
15:19 144.02 144.13 144.02 144.13 123,841.6K
15:20 144.13 144.13 144.06 144.06 43,672.5K
15:21 144.04 144.07 144.04 144.07 35,522.2K
15:22 144.09 144.11 144.09 144.10 77,324.6K
15:23 144.10 144.11 144.10 144.11 90,367.8K
15:24 144.12 144.14 144.12 144.14 47,666.4K
15:25 144.19 144.20 144.18 144.20 54,642.9K
15:26 144.21 144.34 144.21 144.34 77,736.3K
15:27 144.34 144.34 144.25 144.29 96,360.8K
15:28 144.30 144.32 144.28 144.32 55,827.5K
15:29 144.30 144.37 144.30 144.37 56,718.2K
15:30 144.35 144.35 144.32 144.32 39,401.4K
15:31 144.33 144.33 144.26 144.26 86,999.9K
15:32 144.25 144.29 144.25 144.29 78,989.6K
15:33 144.28 144.31 144.28 144.31 34,635.3K
15:34 144.31 144.31 144.28 144.28 31,855.0K
15:35 144.28 144.29 144.27 144.27 37,031.7K
15:36 144.26 144.29 144.26 144.27 18,083.0K
15:37 144.29 144.29 144.28 144.28 44,272.0K
15:38 144.27 144.27 144.26 144.27 14,947.1K
15:39 144.28 144.29 144.25 144.25 16,576.0K
15:40 144.27 144.27 144.25 144.26 9,730.9K
15:41 144.25 144.27 144.25 144.26 19,527.6K
15:42 144.25 144.25 144.24 144.24 23,533.8K
15:43 144.24 144.26 144.24 144.26 22,406.8K
15:44 144.26 144.27 144.25 144.27 14,230.7K
15:45 144.25 144.25 144.23 144.23 66,898.1K
15:46 144.23 144.23 144.20 144.22 138,067.5K
15:47 144.21 144.28 144.21 144.28 59,544.6K
15:48 144.24 144.28 144.24 144.28 35,325.4K
15:49 144.27 144.27 144.24 144.25 45,777.6K
15:50 144.24 144.27 144.24 144.25 39,484.7K
15:51 144.24 144.40 144.24 144.40 72,920.7K
15:52 144.40 144.40 144.33 144.34 58,523.5K
15:53 144.35 144.37 144.35 144.37 13,739.9K
15:54 144.35 144.35 144.33 144.33 34,139.7K
15:55 144.35 144.37 144.34 144.37 34,646.3K
15:56 144.36 144.48 144.36 144.48 103,100.2K
15:57 144.48 144.54 144.48 144.54 72,230.5K
15:58 144.47 144.48 144.44 144.44 40,667.8K
15:59 144.45 144.45 144.41 144.41 27,913.3K
16:00 144.34 144.34 144.20 144.20 148,750.6K
16:01 144.22 144.26 144.22 144.23 39,064.1K
16:02 144.22 144.24 144.14 144.14 64,282.3K
16:03 144.07 144.09 144.05 144.08 97,383.4K
16:04 144.08 144.08 144.04 144.04 51,093.9K
16:05 143.95 144.01 143.95 144.01 81,759.8K
16:06 143.97 143.97 143.93 143.94 38,261.6K
16:07 143.93 143.93 143.92 143.93 91,651.3K
16:08 143.92 143.95 143.92 143.92 86,353.7K
16:09 143.92 143.94 143.90 143.94 35,943.8K
16:10 143.97 143.99 143.97 143.99 39,129.2K
16:11 144.02 144.06 144.02 144.03 35,715.3K
16:12 144.03 144.08 144.03 144.08 41,839.9K
16:13 144.14 144.15 144.13 144.13 48,120.3K
16:14 144.08 144.08 144.04 144.06 43,624.4K
16:15 144.04 144.05 144.04 144.04 20,906.6K
16:16 144.02 144.02 143.97 143.97 49,937.2K
16:17 143.97 144.01 143.97 143.97 72,258.5K
16:18 143.98 143.99 143.98 143.99 46,257.1K
16:19 144.04 144.11 144.04 144.11 66,565.8K
16:20 144.10 144.13 144.10 144.13 56,821.0K
16:21 144.13 144.16 144.11 144.11 18,646.6K
16:22 144.10 144.15 144.10 144.15 25,559.4K
16:23 144.15 144.15 144.15 144.15 23,069.7K
16:24 144.14 144.16 144.14 144.14 40,092.8K
16:25 144.15 144.15 144.07 144.08 27,046.7K
16:26 144.08 144.10 144.08 144.10 16,773.6K
16:27 144.10 144.11 144.09 144.11 27,348.9K
16:28 144.13 144.22 144.13 144.22 53,863.7K
16:29 144.25 144.25 144.21 144.21 34,064.5K
16:30 144.18 144.19 144.16 144.17 53,899.6K
16:31 144.16 144.19 144.16 144.19 20,595.8K
16:32 144.23 144.23 144.18 144.18 27,539.9K
16:33 144.14 144.15 144.14 144.14 40,411.3K
16:34 144.17 144.25 144.17 144.21 62,600.5K
16:35 144.23 144.23 144.22 144.22 12,393.2K
16:36 144.24 144.29 144.24 144.26 46,414.4K
16:37 144.26 144.26 144.23 144.23 25,039.0K
16:38 144.22 144.22 144.19 144.19 55,613.1K
16:39 144.20 144.20 144.17 144.17 46,189.6K
16:40 144.20 144.20 144.12 144.12 23,304.6K
16:41 144.10 144.10 144.07 144.07 42,926.7K
16:42 144.10 144.16 144.10 144.16 64,227.1K
16:43 144.20 144.21 144.18 144.18 30,807.3K
16:44 144.19 144.19 144.18 144.19 13,981.8K
16:45 144.25 144.28 144.25 144.28 89,377.4K
16:46 144.27 144.28 144.26 144.27 47,286.1K
16:47 144.25 144.26 144.24 144.24 34,290.5K
16:48 144.25 144.25 144.23 144.23 25,459.1K
16:49 144.23 144.23 144.22 144.23 19,548.4K
16:50 144.22 144.22 144.21 144.22 52,340.6K
16:51 144.25 144.25 144.23 144.24 27,102.6K
16:52 144.26 144.29 144.25 144.25 32,969.9K
16:53 144.23 144.42 144.23 144.42 97,224.3K
16:54 144.44 144.52 144.44 144.52 132,267.9K
16:55 144.54 144.54 144.43 144.43 74,065.6K
16:56 144.40 144.40 144.34 144.36 25,928.9K
16:57 144.35 144.35 144.34 144.34 59,078.1K
16:58 144.35 144.37 144.35 144.36 38,269.0K
16:59 144.36 144.38 144.36 144.37 15,457.2K
17:00 144.38 144.41 144.38 144.41 35,235.0K
17:01 144.43 144.54 144.43 144.54 56,477.4K
17:02 144.56 144.56 144.53 144.55 47,918.1K
17:03 144.68 144.70 144.68 144.69 76,900.8K
17:04 144.67 144.75 144.67 144.75 67,478.5K
17:05 144.73 144.80 144.73 144.80 53,664.6K
17:06 144.82 144.82 144.74 144.74 92,911.3K
17:07 144.74 144.74 144.70 144.73 43,592.9K
17:08 144.73 144.78 144.73 144.78 23,376.7K
17:09 144.80 144.82 144.80 144.80 25,096.9K
17:10 144.81 144.81 144.80 144.80 51,958.8K
17:11 144.79 144.80 144.78 144.78 26,650.9K
17:12 144.79 144.83 144.79 144.82 53,772.0K
17:13 144.79 146.52 144.79 146.52 31,736.0K
17:14 146.50 146.64 146.50 146.64 45,739.5K
17:15 146.62 146.64 146.59 146.59 34,550.8K
17:16 146.60 146.65 146.57 146.65 39,534.0K
17:17 146.59 146.60 146.57 146.59 47,230.4K
17:18 146.57 146.57 146.54 146.56 34,731.2K
17:19 146.58 146.58 146.54 146.54 34,882.7K
17:20 146.54 146.55 146.53 146.53 38,626.0K
17:21 146.55 146.58 146.55 146.55 23,950.8K
17:22 146.56 146.56 146.53 146.53 16,345.8K
17:23 146.52 146.53 146.51 146.51 35,094.4K
17:24 146.49 146.51 146.49 146.51 31,785.3K
17:25 146.51 146.51 146.42 146.42 57,522.7K
17:26 146.40 146.42 146.40 146.42 29,050.1K
17:27 146.42 146.42 146.40 146.40 42,523.5K
17:28 146.40 146.40 146.36 146.36 49,226.6K
17:29 146.36 146.36 146.29 146.29 55,269.5K
17:30 146.24 146.27 146.24 146.25 47,908.8K
17:31 146.25 146.27 146.23 146.25 42,444.8K
17:32 146.26 146.28 146.26 146.28 25,981.8K
17:33 146.24 146.29 146.24 146.24 41,192.1K
17:34 146.24 146.25 146.23 146.23 29,368.6K
17:35 146.24 146.26 146.23 146.26 30,019.1K
17:36 146.26 146.28 146.26 146.27 35,820.9K
17:37 146.23 146.27 146.23 146.27 25,079.9K
17:38 146.27 146.29 146.26 146.28 13,514.7K
17:39 146.30 146.30 146.25 146.26 47,396.1K
17:40 146.26 146.26 146.23 146.23 36,175.7K
17:41 146.21 146.23 146.20 146.23 32,049.8K
17:42 146.23 146.44 146.23 146.43 42,582.5K
17:43 146.48 146.48 146.45 146.47 27,536.1K
17:44 146.49 146.50 146.47 146.50 30,274.0K
17:45 146.53 146.63 146.53 146.63 67,704.7K
17:46 146.65 146.72 146.65 146.72 76,954.6K
17:47 146.77 146.79 146.77 146.77 31,436.6K
17:48 146.77 146.77 146.68 146.68 45,287.3K
17:49 146.70 146.70 146.65 146.65 21,720.7K
17:50 146.65 146.65 146.57 146.57 28,025.5K
17:51 146.58 146.60 146.58 146.58 45,084.5K
17:52 146.62 146.64 146.60 146.64 67,909.9K
17:53 146.65 146.67 146.63 146.63 29,028.3K
17:54 146.63 146.68 146.63 146.68 43,994.8K
17:55 146.69 146.69 146.61 146.61 36,293.8K
17:56 146.63 146.63 146.58 146.58 19,084.7K
17:57 146.60 146.60 146.53 146.53 59,012.8K
17:58 146.52 146.52 146.46 146.46 63,123.2K
17:59 146.41 146.41 146.34 146.34 31,145.8K
18:00 146.35 146.41 146.35 146.37 58,943.5K
18:01 146.35 146.37 146.33 146.33 39,296.1K
18:02 146.36 146.36 146.30 146.30 39,912.7K
18:03 146.27 146.28 146.26 146.28 83,075.6K
18:04 146.28 146.29 146.27 146.29 34,136.2K
18:05 146.30 146.35 146.30 146.35 25,159.3K
18:06 146.40 146.47 146.40 146.46 25,842.5K
18:07 146.45 146.45 146.40 146.40 28,331.9K
18:08 146.37 146.38 146.34 146.35 28,905.1K
18:09 146.36 146.38 146.36 146.36 19,463.5K
18:10 146.35 146.35 146.29 146.29 39,798.9K
18:11 146.31 146.31 146.24 146.24 46,444.5K
18:12 146.21 146.24 146.21 146.23 27,109.8K
18:13 146.22 146.23 146.18 146.20 26,802.0K
18:14 146.20 146.23 146.19 146.23 13,401.7K
18:15 146.22 146.24 146.22 146.24 18,626.7K
18:16 146.21 146.21 146.18 146.18 16,826.3K
18:17 146.17 146.17 146.11 146.11 32,609.6K
18:18 146.09 146.09 146.07 146.07 128,280.5K
18:19 146.10 146.10 146.04 146.04 116,936.3K
18:20 146.03 146.05 146.02 146.05 90,862.0K
18:21 146.13 146.13 146.11 146.13 66,866.1K
18:22 146.13 146.13 146.11 146.11 50,002.5K
18:23 146.10 146.10 146.04 146.04 71,267.3K
18:24 146.06 146.07 146.05 146.05 66,611.8K
18:25 146.04 146.04 146.01 146.01 44,593.5K
18:26 145.99 146.00 145.99 145.99 36,533.5K
18:27 146.03 146.03 146.01 146.03 45,404.9K
18:28 145.99 145.99 145.95 145.96 146,263.1K
18:29 145.95 145.95 145.91 145.92 127,375.1K
18:30 145.88 145.92 145.85 145.92 119,242.8K
18:31 145.95 146.00 145.95 146.00 132,289.9K
18:32 146.01 146.01 145.87 145.87 114,582.0K
18:33 145.86 145.86 145.80 145.80 86,855.0K
18:34 145.82 145.83 145.79 145.80 65,752.5K
18:35 145.84 145.95 145.84 145.87 53,127.2K
18:36 145.88 145.91 145.87 145.87 56,061.1K
18:37 145.85 145.85 145.84 145.85 60,685.9K
18:38 145.87 145.90 145.87 145.90 65,317.3K
18:39 145.90 145.99 145.90 145.99 50,342.0K
18:40 145.99 145.99 145.99 145.99 13,553.7K
18:51 145.93 145.93 145.93 145.93 113,535.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음