RTS Metals

RTSMM
🏛️ 러시아 연방 →
152.88
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 180.95 181.22 180.95 181.22 8,294.9K
09:51 181.21 181.32 181.21 181.32 16,985.3K
09:52 181.36 181.37 181.28 181.37 12,870.2K
09:53 181.36 181.38 181.34 181.34 8,352.6K
09:54 181.31 181.31 181.27 181.30 6,482.8K
09:55 181.28 181.30 181.26 181.26 5,952.0K
09:56 181.22 181.22 181.18 181.18 14,672.9K
09:57 181.20 181.24 181.19 181.23 9,448.6K
09:58 181.23 181.23 181.17 181.23 6,712.3K
09:59 181.23 181.24 181.15 181.16 9,531.7K
10:00 181.14 181.49 181.14 181.32 27,913.5K
10:01 181.34 181.44 181.34 181.38 28,017.2K
10:02 181.36 181.40 181.35 181.40 43,573.9K
10:03 181.45 181.51 181.40 181.40 24,869.5K
10:04 181.33 181.40 181.33 181.40 46,896.7K
10:05 181.36 181.37 181.30 181.30 24,231.4K
10:06 181.29 181.29 181.13 181.13 46,897.1K
10:07 181.11 181.11 181.08 181.10 34,959.4K
10:08 181.13 181.21 181.13 181.18 28,283.1K
10:09 181.20 181.44 181.20 181.44 57,641.8K
10:10 181.52 181.71 181.52 181.71 66,778.9K
10:11 181.70 181.70 181.51 181.59 50,719.8K
10:12 181.58 181.58 181.35 181.44 48,249.2K
10:13 181.40 181.46 181.38 181.46 33,493.0K
10:14 181.48 181.48 181.48 181.48 15,663.3K
10:15 181.49 181.49 181.42 181.44 19,590.3K
10:16 181.42 181.57 181.42 181.57 25,556.9K
10:17 181.61 181.65 181.61 181.65 33,216.4K
10:18 181.74 181.74 181.69 181.73 28,386.7K
10:19 181.74 181.74 181.68 181.68 26,402.3K
10:20 181.67 181.68 181.65 181.65 10,853.8K
10:21 181.67 181.72 181.67 181.72 31,495.8K
10:22 181.73 181.89 181.73 181.89 36,563.5K
10:23 181.98 182.01 181.98 182.01 73,315.2K
10:24 182.06 182.06 182.01 182.01 48,438.5K
10:25 181.99 181.99 181.93 181.93 38,961.5K
10:26 181.94 182.03 181.94 182.03 25,025.2K
10:27 182.03 182.04 181.99 181.99 50,325.4K
10:28 181.99 182.00 181.95 181.95 51,948.8K
10:29 181.97 181.97 181.94 181.94 94,914.6K
10:30 181.93 181.93 181.90 181.91 52,292.5K
10:31 181.84 181.89 181.84 181.89 37,769.9K
10:32 181.91 181.95 181.91 181.94 52,602.0K
10:33 181.97 182.00 181.96 182.00 49,065.4K
10:34 182.00 182.01 181.94 181.94 39,949.6K
10:35 181.93 181.98 181.92 181.98 28,231.1K
10:36 181.98 182.04 181.98 182.04 32,803.7K
10:37 182.04 182.06 182.03 182.03 39,737.9K
10:38 182.04 182.10 182.04 182.07 31,441.3K
10:39 182.06 182.07 182.03 182.03 31,214.9K
10:40 181.96 181.96 181.94 181.95 41,207.6K
10:41 181.94 181.94 181.82 181.82 39,089.0K
10:42 181.84 181.91 181.84 181.91 21,076.5K
10:43 181.91 181.91 181.77 181.77 16,666.1K
10:44 181.76 181.77 181.73 181.77 22,880.7K
10:45 181.78 181.78 181.76 181.78 14,389.1K
10:46 181.72 181.76 181.72 181.72 21,989.6K
10:47 181.71 181.71 181.68 181.69 16,940.6K
10:48 181.63 181.63 181.55 181.55 29,507.8K
10:49 181.47 181.56 181.47 181.56 66,270.6K
10:50 181.53 181.60 181.53 181.60 22,969.3K
10:51 181.57 181.57 181.55 181.55 14,716.7K
10:52 181.60 181.70 181.60 181.70 55,711.7K
10:53 181.71 181.75 181.71 181.75 36,887.2K
10:54 181.75 181.80 181.75 181.78 31,468.7K
10:55 181.83 181.88 181.82 181.84 31,625.6K
10:56 181.82 181.82 181.70 181.70 24,656.0K
10:57 181.72 181.72 181.60 181.60 19,700.0K
10:58 181.61 181.63 181.60 181.60 51,996.9K
10:59 181.58 181.59 181.58 181.58 46,868.6K
11:00 181.58 181.61 181.57 181.61 38,193.9K
11:01 181.60 181.67 181.60 181.67 15,058.6K
11:02 181.69 181.70 181.68 181.68 14,662.2K
11:03 181.69 181.73 181.69 181.73 26,401.1K
11:04 181.73 181.78 181.73 181.78 55,238.9K
11:05 181.78 181.85 181.78 181.85 18,000.9K
11:06 181.87 181.96 181.87 181.92 76,975.4K
11:07 181.92 182.00 181.92 182.00 22,397.2K
11:08 181.97 181.97 181.95 181.95 19,731.4K
11:09 181.95 181.96 181.83 181.83 26,241.1K
11:10 181.78 181.82 181.78 181.82 43,070.3K
11:11 181.82 181.82 181.79 181.79 24,060.5K
11:12 181.79 181.79 181.76 181.77 14,482.3K
11:13 181.78 181.82 181.77 181.82 22,908.4K
11:14 181.84 181.84 181.80 181.81 24,796.1K
11:15 181.80 181.84 181.78 181.84 26,815.4K
11:16 181.78 181.79 181.69 181.69 59,086.4K
11:17 181.71 181.71 181.53 181.53 71,726.2K
11:18 181.53 181.74 181.52 181.74 89,668.2K
11:19 181.70 181.74 181.70 181.71 14,078.5K
11:20 181.73 181.73 181.69 181.71 17,946.5K
11:21 181.70 181.75 181.69 181.75 15,663.2K
11:22 181.76 181.85 181.76 181.85 69,317.2K
11:23 181.84 181.96 181.84 181.96 108,980.9K
11:24 181.90 181.98 181.90 181.96 43,668.5K
11:25 181.97 182.00 181.97 181.98 60,306.1K
11:26 181.97 181.97 181.88 181.88 71,752.9K
11:27 181.91 181.91 181.81 181.81 52,429.8K
11:28 181.78 181.83 181.76 181.83 52,281.3K
11:29 181.83 181.92 181.83 181.92 41,670.7K
11:30 181.88 181.98 181.88 181.91 36,077.3K
11:31 181.90 181.90 181.89 181.90 43,358.9K
11:32 181.92 181.94 181.92 181.94 65,923.0K
11:33 181.98 181.98 181.94 181.94 31,629.7K
11:34 181.95 181.95 181.85 181.85 33,955.9K
11:35 181.82 181.83 181.76 181.76 31,208.3K
11:36 181.77 181.89 181.76 181.89 49,427.4K
11:37 181.87 181.87 181.86 181.86 70,597.5K
11:38 181.85 181.85 181.82 181.83 58,203.7K
11:39 181.81 181.86 181.80 181.80 70,076.6K
11:40 181.88 181.91 181.87 181.91 34,027.3K
11:41 181.91 181.93 181.83 181.83 29,659.6K
11:42 181.81 181.82 181.77 181.77 31,685.8K
11:43 181.78 181.84 181.77 181.84 39,383.6K
11:44 181.83 181.88 181.83 181.88 32,408.2K
11:45 181.84 181.84 181.80 181.80 21,091.1K
11:46 181.84 181.89 181.84 181.89 19,387.1K
11:47 181.89 181.92 181.89 181.92 19,412.7K
11:48 181.96 182.03 181.96 182.02 73,373.5K
11:49 182.02 182.03 182.01 182.01 71,186.1K
11:50 182.07 182.07 182.04 182.04 40,521.8K
11:51 182.07 182.17 182.07 182.17 37,486.5K
11:52 182.15 182.16 182.12 182.12 24,539.1K
11:53 182.13 182.18 182.13 182.15 36,210.8K
11:54 182.17 182.17 182.12 182.17 26,683.5K
11:55 182.18 182.18 182.10 182.10 21,883.2K
11:56 182.03 182.14 182.03 182.14 82,963.4K
11:57 182.12 182.12 181.99 181.99 45,223.0K
11:58 181.92 181.92 181.90 181.90 35,920.8K
11:59 181.94 181.98 181.94 181.97 23,892.1K
12:00 181.96 182.04 181.96 182.04 17,012.8K
12:01 182.00 182.00 181.94 181.94 16,257.0K
12:02 181.90 181.99 181.90 181.99 182,598.4K
12:03 181.96 182.00 181.96 181.98 75,910.8K
12:04 181.95 181.96 181.91 181.96 29,798.1K
12:05 181.97 181.97 181.78 181.78 34,222.7K
12:06 181.81 181.91 181.81 181.91 36,902.0K
12:07 181.96 181.96 181.88 181.88 21,985.0K
12:08 181.87 181.87 181.79 181.79 40,429.2K
12:09 181.79 181.79 181.74 181.75 27,760.5K
12:10 181.74 181.74 181.72 181.72 32,283.2K
12:11 181.64 181.68 181.64 181.66 42,087.0K
12:12 181.70 181.70 181.62 181.62 23,425.5K
12:13 181.64 181.64 181.60 181.60 36,675.2K
12:14 181.59 181.62 181.59 181.62 22,568.3K
12:15 181.61 181.63 181.55 181.55 18,236.5K
12:16 181.59 181.67 181.59 181.65 32,866.1K
12:17 181.64 181.70 181.64 181.70 19,035.5K
12:18 181.76 181.79 181.76 181.79 15,709.3K
12:19 181.83 181.83 181.76 181.76 19,246.7K
12:20 181.76 181.81 181.76 181.81 13,389.9K
12:21 181.88 181.90 181.83 181.83 27,180.7K
12:22 181.81 181.85 181.81 181.84 14,063.0K
12:23 181.82 181.82 181.78 181.78 9,437.6K
12:24 181.76 181.76 181.72 181.72 11,809.4K
12:25 181.72 181.77 181.72 181.77 9,576.5K
12:26 181.74 181.74 181.69 181.69 12,516.7K
12:27 181.67 181.67 181.62 181.62 25,045.4K
12:28 181.59 181.59 181.49 181.49 40,492.8K
12:29 181.45 181.46 181.44 181.44 18,194.7K
12:30 181.41 181.41 181.30 181.30 30,615.1K
12:31 181.28 181.34 181.28 181.34 34,318.2K
12:32 181.35 181.35 181.32 181.34 30,706.8K
12:33 181.33 181.35 181.33 181.33 25,474.1K
12:34 181.26 181.32 181.26 181.28 22,294.6K
12:35 181.29 181.39 181.29 181.39 27,771.3K
12:36 181.38 181.47 181.38 181.47 18,249.8K
12:37 181.48 181.56 181.48 181.56 42,782.5K
12:38 181.50 181.53 181.49 181.53 33,675.0K
12:39 181.51 181.51 181.43 181.43 10,182.1K
12:40 181.40 181.40 181.36 181.37 22,472.6K
12:41 181.39 181.39 181.33 181.35 17,147.7K
12:42 181.33 181.39 181.33 181.39 54,497.1K
12:43 181.41 181.41 181.37 181.38 21,796.1K
12:44 181.33 181.37 181.33 181.35 13,410.6K
12:45 181.37 181.41 181.37 181.41 12,416.9K
12:46 181.38 181.40 181.38 181.40 14,355.3K
12:47 181.40 181.44 181.40 181.42 11,899.4K
12:48 181.45 181.45 181.44 181.44 11,729.9K
12:49 181.37 181.37 181.31 181.31 11,816.4K
12:50 181.32 181.32 181.21 181.22 18,382.4K
12:51 181.24 181.26 181.24 181.26 16,418.4K
12:52 181.25 181.29 181.24 181.24 12,020.0K
12:53 181.26 181.34 181.26 181.34 21,713.9K
12:54 181.36 181.39 181.36 181.38 11,062.1K
12:55 181.39 181.42 181.38 181.38 8,161.6K
12:56 181.36 181.37 181.30 181.30 13,226.3K
12:57 181.29 181.29 181.22 181.22 29,349.4K
12:58 181.21 181.21 181.16 181.19 19,898.2K
12:59 181.18 181.18 181.12 181.15 29,082.5K
13:00 181.17 181.25 181.15 181.25 26,743.7K
13:01 181.20 181.25 181.20 181.25 15,111.4K
13:02 181.31 181.35 181.31 181.34 17,973.3K
13:03 181.32 181.35 181.30 181.30 22,372.9K
13:04 181.30 181.33 181.29 181.30 14,193.0K
13:05 181.31 181.31 181.26 181.27 14,272.6K
13:06 181.25 181.29 181.25 181.29 30,171.9K
13:07 181.24 181.24 181.14 181.14 26,536.2K
13:08 181.04 181.06 181.03 181.03 22,552.4K
13:09 181.05 181.07 181.05 181.07 36,062.8K
13:10 181.08 181.12 181.08 181.08 18,275.6K
13:11 181.09 181.09 181.06 181.09 8,568.9K
13:12 181.06 181.22 181.06 181.22 14,480.6K
13:13 181.21 181.28 181.21 181.28 12,232.6K
13:14 181.31 181.34 181.28 181.34 12,648.5K
13:15 181.40 181.49 181.38 181.49 12,839.7K
13:16 181.54 181.54 181.46 181.46 16,107.3K
13:17 181.46 181.46 181.34 181.34 6,090.8K
13:18 181.30 181.31 181.27 181.27 8,066.1K
13:19 181.27 181.27 181.25 181.25 6,515.3K
13:20 181.24 181.25 181.23 181.25 9,928.1K
13:21 181.24 181.25 181.22 181.23 11,167.1K
13:22 181.23 181.26 181.23 181.26 19,669.7K
13:23 181.28 181.28 181.26 181.28 11,621.0K
13:24 181.28 181.29 181.26 181.26 14,984.1K
13:25 181.27 181.27 181.17 181.17 45,145.5K
13:26 181.09 181.17 181.09 181.17 29,756.4K
13:27 181.15 181.15 181.10 181.11 12,848.5K
13:28 181.11 181.11 181.02 181.02 36,016.0K
13:29 180.99 180.99 180.96 180.96 42,203.7K
13:30 180.95 181.02 180.95 181.02 23,335.9K
13:31 181.10 181.12 181.08 181.09 12,330.4K
13:32 181.15 181.16 181.14 181.16 10,123.1K
13:33 181.15 181.17 181.15 181.17 9,709.1K
13:34 181.19 181.24 181.19 181.24 9,941.5K
13:35 181.23 181.23 181.21 181.22 18,184.8K
13:36 181.20 181.22 181.20 181.22 9,895.2K
13:37 181.19 181.19 181.17 181.17 7,418.3K
13:38 181.20 181.20 181.14 181.14 5,833.9K
13:39 181.15 181.20 181.15 181.18 5,481.1K
13:40 181.17 181.28 181.17 181.28 7,020.8K
13:41 181.27 181.35 181.27 181.35 11,330.6K
13:42 181.34 181.36 181.34 181.35 4,598.6K
13:43 181.34 181.34 181.28 181.34 20,573.8K
13:44 181.34 181.36 181.34 181.36 9,463.6K
13:45 181.34 181.38 181.34 181.38 4,555.8K
13:46 181.37 181.37 181.36 181.36 7,918.7K
13:47 181.34 181.37 181.34 181.35 3,213.2K
13:48 181.35 181.37 181.35 181.37 7,403.4K
13:49 181.37 181.38 181.37 181.38 3,368.3K
13:50 181.37 181.38 181.32 181.32 9,669.8K
13:51 181.31 181.32 181.31 181.31 7,269.1K
13:52 181.28 181.33 181.28 181.30 7,432.7K
13:53 181.21 181.27 181.21 181.27 10,387.8K
13:54 181.27 181.28 181.26 181.26 18,601.0K
13:55 181.26 181.29 181.26 181.29 15,213.7K
13:56 181.28 181.29 181.28 181.29 8,078.1K
13:57 181.30 181.30 181.25 181.25 13,050.2K
13:58 181.25 181.27 181.25 181.27 15,772.9K
13:59 181.27 181.30 181.27 181.29 15,358.9K
14:00 181.30 181.32 181.29 181.32 11,395.0K
14:01 181.32 181.34 181.32 181.32 13,527.7K
14:02 181.33 181.40 181.33 181.39 12,409.1K
14:03 181.35 181.37 181.33 181.37 4,575.7K
14:04 181.35 181.37 181.35 181.37 7,463.8K
14:05 181.40 181.42 181.38 181.42 20,803.8K
14:06 181.41 181.47 181.41 181.45 19,943.2K
14:07 181.45 181.46 181.45 181.45 10,742.5K
14:08 181.46 181.47 181.46 181.47 14,764.0K
14:09 181.47 181.48 181.47 181.48 11,761.6K
14:10 181.47 181.49 181.47 181.48 9,288.3K
14:11 181.47 181.47 181.44 181.44 33,394.0K
14:12 181.43 181.43 181.36 181.36 13,116.5K
14:13 181.34 181.34 181.27 181.27 16,668.8K
14:14 181.16 181.16 181.10 181.10 22,901.2K
14:15 181.10 181.10 181.07 181.09 34,040.5K
14:16 181.11 181.13 181.06 181.06 8,032.3K
14:17 181.07 181.07 181.01 181.03 17,090.1K
14:18 181.02 181.02 180.95 180.99 13,281.0K
14:19 180.95 180.95 180.83 180.83 25,583.1K
14:20 180.81 180.84 180.79 180.79 43,787.7K
14:21 180.82 180.92 180.82 180.92 24,150.5K
14:22 180.93 180.99 180.93 180.99 19,479.0K
14:23 181.06 181.06 181.00 181.00 20,999.7K
14:24 181.04 181.05 180.98 180.98 25,333.1K
14:25 181.00 181.01 180.96 181.01 7,082.6K
14:26 180.98 180.99 180.98 180.99 5,239.4K
14:27 180.98 180.99 180.96 180.96 5,510.1K
14:28 180.97 180.97 180.96 180.96 4,642.4K
14:29 180.95 180.96 180.90 180.90 7,573.7K
14:30 180.85 180.85 180.77 180.84 23,904.9K
14:31 180.86 180.93 180.86 180.92 20,070.8K
14:32 181.08 181.31 181.08 181.30 59,413.4K
14:33 181.29 181.42 181.26 181.42 12,788.5K
14:34 181.41 181.47 181.37 181.37 24,080.9K
14:35 181.33 181.34 181.29 181.29 13,244.3K
14:36 181.32 181.45 181.32 181.45 15,891.1K
14:37 181.47 181.48 181.44 181.45 8,716.3K
14:38 181.43 181.43 181.39 181.39 13,175.7K
14:39 181.40 181.53 181.40 181.53 12,457.4K
14:40 181.52 181.52 181.42 181.44 15,742.8K
14:41 181.45 181.48 181.42 181.42 6,316.9K
14:42 181.37 181.39 181.35 181.39 10,960.3K
14:43 181.40 181.40 181.36 181.39 15,296.2K
14:44 181.38 181.41 181.38 181.38 5,160.3K
14:45 181.43 181.43 181.40 181.40 6,116.9K
14:46 181.37 181.38 181.35 181.38 6,032.3K
14:47 181.38 181.38 181.34 181.34 7,929.1K
14:48 181.32 181.41 181.32 181.41 7,582.1K
14:49 181.41 181.41 181.38 181.40 10,813.4K
14:50 181.40 181.46 181.40 181.46 8,529.4K
14:51 181.43 181.43 181.40 181.42 7,331.0K
14:52 181.42 181.42 181.39 181.39 7,795.2K
14:53 181.38 181.46 181.38 181.46 8,269.4K
14:54 181.46 181.46 181.39 181.39 6,314.2K
14:55 181.42 181.42 181.39 181.39 7,122.0K
14:56 181.39 181.41 181.39 181.40 13,783.8K
14:57 181.40 181.43 181.40 181.42 11,877.6K
14:58 181.43 181.48 181.43 181.48 13,423.2K
14:59 181.41 181.41 181.38 181.38 21,900.2K
15:00 181.36 181.36 181.32 181.32 11,804.9K
15:01 181.32 181.33 181.30 181.30 11,581.4K
15:02 181.33 181.35 181.33 181.34 7,841.6K
15:03 181.36 181.36 181.34 181.34 7,079.6K
15:04 181.31 181.34 181.31 181.32 8,762.2K
15:05 181.30 181.33 181.30 181.33 4,841.8K
15:06 181.33 181.39 181.33 181.39 7,702.6K
15:07 181.36 181.38 181.32 181.38 13,085.5K
15:08 181.39 181.39 181.34 181.34 9,501.8K
15:09 181.34 181.34 181.32 181.32 3,869.0K
15:10 181.37 181.37 181.34 181.35 5,797.0K
15:11 181.33 181.35 181.33 181.35 8,236.5K
15:12 181.42 181.45 181.42 181.44 25,692.2K
15:13 181.44 181.48 181.44 181.44 10,292.3K
15:14 181.46 181.48 181.46 181.47 26,478.1K
15:15 181.47 181.53 181.47 181.52 12,145.9K
15:16 181.53 181.62 181.53 181.61 17,420.0K
15:17 181.64 181.64 181.47 181.47 18,050.0K
15:18 181.50 181.50 181.49 181.49 22,480.8K
15:19 181.49 181.49 181.48 181.48 11,833.8K
15:20 181.48 181.52 181.47 181.52 7,955.5K
15:21 181.54 181.58 181.54 181.58 9,107.7K
15:22 181.61 181.61 181.59 181.59 19,970.7K
15:23 181.66 181.66 181.59 181.59 10,787.8K
15:24 181.59 181.61 181.59 181.60 11,808.2K
15:25 181.61 181.61 181.55 181.56 9,898.7K
15:26 181.56 181.56 181.50 181.50 7,040.1K
15:27 181.51 181.59 181.51 181.59 12,396.0K
15:28 181.60 181.63 181.60 181.63 10,224.0K
15:29 181.64 181.66 181.62 181.62 9,342.0K
15:30 181.60 181.62 181.56 181.58 36,787.8K
15:31 181.56 181.56 181.51 181.53 10,416.0K
15:32 181.51 181.52 181.49 181.52 12,637.0K
15:33 181.49 181.51 181.48 181.51 12,339.9K
15:34 181.48 181.49 181.46 181.46 9,805.8K
15:35 181.43 181.43 181.42 181.42 6,481.5K
15:36 181.45 181.45 181.40 181.40 19,509.0K
15:37 181.37 181.38 181.35 181.35 14,415.0K
15:38 181.35 181.35 181.33 181.33 11,324.8K
15:39 181.31 181.31 181.30 181.30 13,888.9K
15:40 181.29 181.30 181.25 181.30 16,771.4K
15:41 181.31 181.33 181.31 181.32 11,842.5K
15:42 181.26 181.27 181.20 181.20 43,546.2K
15:43 181.18 181.18 181.08 181.08 30,232.6K
15:44 181.06 181.06 181.03 181.05 10,427.9K
15:45 181.06 181.09 181.06 181.09 14,914.6K
15:46 181.11 181.11 181.08 181.08 12,647.5K
15:47 181.06 181.06 181.03 181.04 11,364.9K
15:48 181.05 181.10 181.05 181.10 18,516.0K
15:49 181.10 181.11 181.08 181.10 25,599.6K
15:50 181.13 181.17 181.13 181.15 9,803.3K
15:51 181.08 181.10 181.06 181.06 22,888.3K
15:52 181.06 181.07 181.06 181.07 11,612.1K
15:53 181.05 181.06 181.03 181.06 7,670.9K
15:54 181.06 181.06 181.04 181.05 18,869.1K
15:55 181.06 181.06 181.02 181.02 11,392.5K
15:56 181.03 181.03 180.94 180.95 38,007.0K
15:57 180.96 180.96 180.89 180.89 56,551.2K
15:58 180.83 180.83 180.77 180.78 14,903.7K
15:59 180.77 180.77 180.70 180.70 25,032.4K
16:00 180.69 180.71 180.67 180.71 18,161.3K
16:01 180.70 180.78 180.70 180.78 18,732.6K
16:02 180.80 180.80 180.76 180.76 23,950.4K
16:03 180.80 180.86 180.80 180.86 20,232.8K
16:04 180.89 180.89 180.85 180.85 11,639.7K
16:05 180.86 180.92 180.86 180.90 11,120.7K
16:06 180.90 181.01 180.90 181.01 26,523.0K
16:07 181.02 181.03 181.02 181.03 18,605.3K
16:08 181.01 181.02 181.01 181.02 42,114.2K
16:09 180.99 181.02 180.93 180.93 9,544.2K
16:10 180.92 181.03 180.92 181.03 6,802.9K
16:11 181.04 181.09 181.04 181.07 14,755.7K
16:12 181.07 181.09 181.06 181.08 13,976.9K
16:13 181.06 181.06 181.01 181.01 6,836.3K
16:14 180.98 181.05 180.98 181.04 12,586.9K
16:15 181.04 181.04 181.00 181.00 7,507.9K
16:16 181.03 181.03 181.00 181.01 7,379.8K
16:17 181.00 181.00 180.91 180.94 15,013.2K
16:18 180.94 180.94 180.89 180.94 7,150.4K
16:19 180.94 180.95 180.92 180.95 25,802.0K
16:20 180.90 180.90 180.84 180.86 9,326.7K
16:21 180.83 180.84 180.81 180.84 9,792.5K
16:22 180.81 180.97 180.81 180.97 24,939.5K
16:23 180.95 181.00 180.95 180.99 15,004.3K
16:24 180.98 180.98 180.96 180.97 9,747.7K
16:25 180.98 181.00 180.97 180.98 12,345.0K
16:26 181.01 181.04 181.01 181.04 7,293.1K
16:27 181.03 181.03 180.98 180.98 13,247.9K
16:28 180.95 180.95 180.91 180.91 42,616.3K
16:29 180.93 180.94 180.91 180.94 31,250.6K
16:30 180.93 180.97 180.93 180.97 7,313.4K
16:31 180.96 180.97 180.96 180.96 9,493.4K
16:32 180.96 181.02 180.93 181.02 14,265.7K
16:33 181.02 181.08 181.02 181.08 11,681.9K
16:34 181.09 181.09 181.00 181.02 14,160.9K
16:35 181.02 181.03 181.02 181.03 8,205.5K
16:36 181.01 181.01 181.01 181.01 9,668.8K
16:37 181.03 181.03 180.96 180.96 38,022.8K
16:38 180.95 180.95 180.91 180.93 24,954.4K
16:39 180.90 180.93 180.89 180.93 7,709.9K
16:40 180.94 181.00 180.94 180.95 16,530.4K
16:41 180.93 180.93 180.91 180.91 8,935.1K
16:42 180.86 180.86 180.72 180.72 43,281.9K
16:43 180.75 180.77 180.74 180.77 12,016.1K
16:44 180.78 180.78 180.76 180.78 10,435.4K
16:45 180.81 180.83 180.80 180.83 11,466.1K
16:46 180.81 180.82 180.81 180.81 15,071.7K
16:47 180.85 180.85 180.82 180.84 10,956.6K
16:48 180.84 180.87 180.84 180.86 11,785.8K
16:49 180.89 180.91 180.89 180.90 12,397.1K
16:50 180.92 181.03 180.92 181.03 13,847.9K
16:51 181.04 181.07 181.02 181.07 18,713.8K
16:52 181.05 181.09 181.05 181.09 10,590.7K
16:53 181.12 181.12 181.01 181.01 10,143.4K
16:54 181.00 181.00 180.97 180.97 19,146.4K
16:55 180.93 180.99 180.93 180.99 8,218.5K
16:56 180.95 180.97 180.95 180.95 5,831.6K
16:57 180.95 180.95 180.92 180.92 7,577.8K
16:58 180.93 180.95 180.91 180.95 8,575.5K
16:59 180.98 181.11 180.98 181.11 17,270.2K
17:00 181.07 181.14 181.07 181.14 15,262.3K
17:01 181.10 181.10 181.07 181.07 13,459.2K
17:02 181.06 181.06 180.99 180.99 6,276.8K
17:03 180.96 180.96 180.95 180.96 9,624.6K
17:04 180.97 180.97 180.96 180.96 8,293.5K
17:05 180.97 180.97 180.95 180.95 6,094.7K
17:06 180.95 181.01 180.95 181.00 5,506.8K
17:07 181.00 181.01 180.91 180.91 6,887.4K
17:08 180.89 180.89 180.87 180.89 5,754.8K
17:09 180.91 180.92 180.89 180.92 14,881.3K
17:10 180.90 180.93 180.90 180.90 3,730.0K
17:11 180.89 180.94 180.89 180.94 12,354.5K
17:12 180.97 180.97 180.93 180.95 6,409.4K
17:13 180.91 180.91 180.90 180.90 34,209.7K
17:14 180.87 180.87 180.79 180.79 9,040.7K
17:15 180.77 180.83 180.76 180.79 13,765.2K
17:16 180.73 180.73 180.67 180.70 15,064.8K
17:17 180.72 180.72 180.65 180.65 12,129.4K
17:18 180.60 181.45 180.60 181.03 93,154.7K
17:19 180.76 180.76 180.52 180.52 276,019.3K
17:20 180.62 180.62 180.02 180.02 212,243.9K
17:21 179.92 180.09 179.92 179.96 243,407.7K
17:22 179.74 179.74 178.94 178.94 325,673.0K
17:23 178.95 179.19 178.95 179.19 227,754.8K
17:24 179.34 179.41 179.34 179.38 142,286.8K
17:25 179.45 179.52 179.10 179.10 107,932.1K
17:26 178.65 178.65 178.17 178.53 285,817.3K
17:27 178.71 178.89 178.71 178.89 100,523.1K
17:28 178.93 178.93 178.52 178.58 118,913.0K
17:29 178.46 178.46 178.31 178.45 117,433.9K
17:30 178.55 178.55 178.33 178.35 82,345.5K
17:31 178.23 178.36 178.19 178.36 124,924.1K
17:32 178.31 178.62 178.29 178.62 117,851.4K
17:33 178.70 178.76 178.42 178.42 184,665.5K
17:34 178.26 178.26 178.17 178.23 119,128.4K
17:35 178.28 178.29 178.22 178.22 139,796.0K
17:36 178.28 178.52 178.28 178.52 138,357.7K
17:37 178.48 178.77 178.48 178.77 76,864.3K
17:38 178.75 178.75 178.24 178.24 143,406.2K
17:39 178.39 178.70 178.39 178.70 67,435.2K
17:40 178.81 178.81 178.53 178.54 58,456.9K
17:41 178.53 178.59 178.33 178.33 118,125.7K
17:42 178.22 178.22 177.92 177.92 112,487.0K
17:43 177.94 177.94 177.72 177.92 127,731.8K
17:44 177.92 177.92 177.60 177.60 103,950.9K
17:45 177.42 177.68 177.42 177.68 194,815.3K
17:46 177.81 178.05 177.81 178.05 151,715.4K
17:47 178.07 178.07 177.80 177.80 197,525.0K
17:48 177.77 177.87 177.61 177.67 125,430.8K
17:49 177.73 177.87 177.68 177.68 153,520.7K
17:50 177.68 177.76 177.68 177.76 61,063.0K
17:51 177.76 177.77 177.70 177.77 63,725.7K
17:52 177.94 178.06 177.92 178.06 87,974.8K
17:53 178.04 178.15 178.04 178.15 141,661.2K
17:54 178.17 178.31 178.17 178.26 98,048.5K
17:55 178.27 178.67 178.27 178.67 121,349.8K
17:56 178.78 178.78 178.41 178.41 146,897.2K
17:57 178.52 178.52 178.47 178.52 54,381.6K
17:58 178.44 178.44 178.35 178.35 97,329.0K
17:59 178.37 178.38 178.31 178.31 69,534.2K
18:00 178.21 178.21 177.77 177.77 94,559.6K
18:01 177.72 178.03 177.72 178.03 35,232.0K
18:02 178.07 178.28 178.04 178.28 37,692.8K
18:03 178.34 178.34 178.12 178.22 39,526.6K
18:04 178.29 178.35 178.28 178.28 32,574.8K
18:05 178.31 178.31 178.09 178.11 22,455.1K
18:06 178.17 178.28 178.17 178.28 13,664.8K
18:07 178.35 178.37 178.32 178.37 27,008.5K
18:08 178.42 178.43 178.34 178.34 35,091.3K
18:09 178.25 178.25 178.13 178.18 39,197.6K
18:10 178.25 178.25 178.03 178.03 69,403.8K
18:11 178.11 178.11 178.06 178.11 36,809.5K
18:12 178.16 178.16 177.96 177.96 69,201.7K
18:13 177.98 177.98 177.86 177.86 66,594.9K
18:14 177.83 177.83 177.69 177.69 81,602.7K
18:15 177.77 177.88 177.69 177.88 36,055.7K
18:16 177.95 177.95 177.74 177.74 67,465.6K
18:17 177.81 177.81 177.57 177.57 56,085.7K
18:18 177.54 177.66 177.54 177.66 70,664.2K
18:19 177.66 177.72 177.65 177.72 37,591.1K
18:20 177.71 177.75 177.71 177.72 84,335.2K
18:21 177.81 177.92 177.81 177.92 52,056.0K
18:22 177.91 177.91 177.88 177.89 28,110.4K
18:23 177.80 177.80 177.78 177.78 43,200.2K
18:24 177.84 177.84 177.79 177.81 20,970.0K
18:25 177.79 177.81 177.79 177.81 15,788.9K
18:26 177.94 178.07 177.94 178.07 30,527.6K
18:27 178.02 178.03 177.97 177.97 28,229.1K
18:28 177.98 177.98 177.65 177.65 30,879.5K
18:29 177.68 177.73 177.63 177.73 33,551.2K
18:30 177.75 177.75 177.72 177.75 46,706.0K
18:31 177.76 177.76 177.59 177.59 86,058.8K
18:32 177.62 177.64 177.60 177.60 28,701.1K
18:33 177.64 177.66 177.64 177.66 23,995.6K
18:34 177.65 177.68 177.63 177.68 16,945.0K
18:35 177.66 177.66 177.60 177.66 47,392.9K
18:36 177.74 177.79 177.74 177.74 43,845.0K
18:37 177.76 177.76 177.70 177.75 13,892.8K
18:38 177.73 177.73 177.65 177.65 21,640.6K
18:39 177.66 177.66 177.55 177.59 41,394.1K
18:40 177.54 177.54 177.54 177.54 10,348.4K
18:51 177.71 177.71 177.71 177.71 90,318.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음