RTS Metals

RTSMM
🏛️ 러시아 연방 →
152.88
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 180.69 181.12 180.69 181.12 7,068.6K
09:51 181.12 181.14 181.12 181.14 5,446.0K
09:52 181.15 181.15 181.14 181.14 4,582.4K
09:53 181.15 181.15 181.12 181.13 4,557.3K
09:54 181.11 181.13 181.10 181.13 5,831.9K
09:55 181.12 181.15 181.12 181.15 4,445.4K
09:56 181.14 181.26 181.14 181.24 10,131.9K
09:57 181.25 181.26 181.19 181.19 9,084.6K
09:58 181.13 181.15 181.11 181.11 8,203.8K
09:59 181.10 181.12 181.10 181.12 8,559.2K
10:00 181.12 181.37 181.12 181.37 20,024.1K
10:01 181.40 181.40 181.21 181.21 17,650.7K
10:02 181.21 181.31 181.19 181.19 22,730.2K
10:03 181.16 181.16 181.03 181.03 34,968.8K
10:04 181.04 181.04 180.97 180.97 21,065.4K
10:05 180.97 180.99 180.97 180.99 20,877.1K
10:06 180.95 180.95 180.87 180.90 18,174.4K
10:07 180.97 180.97 180.92 180.97 26,044.8K
10:08 180.95 181.05 180.95 181.05 35,213.1K
10:09 181.07 181.07 181.04 181.05 16,031.6K
10:10 181.00 181.00 180.98 180.98 11,055.8K
10:11 181.01 181.12 181.01 181.12 16,462.9K
10:12 181.13 181.13 181.08 181.08 21,123.3K
10:13 181.07 181.07 181.02 181.06 8,036.3K
10:14 181.12 181.12 181.03 181.04 15,106.0K
10:15 181.07 181.10 181.07 181.10 12,669.5K
10:16 181.09 181.09 181.05 181.05 6,674.0K
10:17 181.10 181.13 181.07 181.10 11,450.3K
10:18 181.10 181.16 181.10 181.15 6,482.3K
10:19 181.16 181.16 181.15 181.16 6,529.7K
10:20 181.20 181.21 181.20 181.21 16,156.3K
10:21 181.21 181.21 181.08 181.08 12,300.9K
10:22 181.03 181.03 180.79 180.84 43,281.2K
10:23 180.81 180.83 180.78 180.78 15,430.5K
10:24 180.66 180.66 180.64 180.64 34,781.2K
10:25 180.65 180.65 180.56 180.60 53,400.4K
10:26 180.62 180.66 180.62 180.62 17,169.8K
10:27 180.53 180.53 180.49 180.49 40,869.2K
10:28 180.49 180.49 180.35 180.35 48,302.7K
10:29 180.39 180.43 180.34 180.34 39,339.3K
10:30 180.25 180.25 180.20 180.22 70,732.9K
10:31 180.18 180.19 180.17 180.17 25,752.3K
10:32 180.23 180.31 180.23 180.31 14,836.6K
10:33 180.34 180.38 180.34 180.38 26,232.8K
10:34 180.39 180.41 180.38 180.41 17,247.2K
10:35 180.42 180.45 180.39 180.39 14,542.5K
10:36 180.36 180.36 180.31 180.31 27,964.4K
10:37 180.24 180.28 180.21 180.21 32,360.4K
10:38 180.15 180.15 179.99 179.99 48,323.8K
10:39 179.98 179.98 179.87 179.87 50,194.8K
10:40 179.84 179.85 179.84 179.84 47,764.2K
10:41 179.84 180.08 179.84 180.08 51,357.0K
10:42 180.09 180.11 180.05 180.05 23,732.9K
10:43 180.05 180.05 180.00 180.00 19,467.8K
10:44 179.99 179.99 179.96 179.96 38,211.5K
10:45 179.98 179.98 179.88 179.88 39,061.4K
10:46 179.92 179.96 179.91 179.96 44,183.0K
10:47 179.95 180.05 179.95 179.99 24,441.6K
10:48 180.03 180.15 180.03 180.15 23,852.3K
10:49 180.15 180.18 180.15 180.18 36,808.4K
10:50 180.18 180.21 180.18 180.19 24,735.8K
10:51 180.18 180.20 180.18 180.19 19,056.0K
10:52 180.19 180.23 180.19 180.23 17,958.0K
10:53 180.39 180.39 180.37 180.39 58,052.8K
10:54 180.41 180.44 180.39 180.44 26,819.7K
10:55 180.43 180.43 180.35 180.43 28,164.6K
10:56 180.38 180.40 180.36 180.40 73,426.6K
10:57 180.44 180.44 180.34 180.34 29,484.3K
10:58 180.37 180.37 180.20 180.24 31,001.7K
10:59 180.24 180.24 180.19 180.20 18,917.2K
11:00 180.18 180.18 179.99 179.99 45,821.7K
11:01 179.95 180.00 179.92 179.92 37,950.1K
11:02 179.98 180.01 179.98 180.00 25,480.3K
11:03 180.06 180.13 180.06 180.13 49,581.0K
11:04 180.12 180.12 179.99 179.99 41,897.1K
11:05 179.98 180.09 179.98 180.05 25,987.3K
11:06 180.08 180.10 180.08 180.10 27,162.0K
11:07 180.07 180.09 180.04 180.04 19,845.8K
11:08 180.02 180.02 179.99 179.99 17,189.1K
11:09 179.97 179.97 179.92 179.92 28,518.0K
11:10 179.92 180.05 179.92 180.05 66,196.4K
11:11 180.05 180.07 180.03 180.05 24,320.1K
11:12 180.01 180.05 180.01 180.01 41,729.4K
11:13 179.98 180.05 179.98 180.05 18,125.3K
11:14 180.04 180.06 180.02 180.06 32,659.1K
11:15 180.10 180.21 180.10 180.21 25,535.5K
11:16 180.22 180.25 180.22 180.25 33,731.4K
11:17 180.24 180.24 180.22 180.22 41,370.3K
11:18 180.21 180.21 180.16 180.16 29,655.5K
11:19 180.18 180.22 180.18 180.19 18,911.3K
11:20 180.19 180.23 180.19 180.23 26,354.2K
11:21 180.23 180.23 180.22 180.23 19,853.2K
11:22 180.24 180.37 180.24 180.37 39,412.0K
11:23 180.11 180.14 179.84 179.84 111,973.2K
11:24 179.85 179.92 179.84 179.84 44,195.9K
11:25 179.72 179.87 179.72 179.87 78,832.4K
11:26 179.91 179.93 179.82 179.93 31,555.5K
11:27 179.92 180.05 179.91 180.05 25,940.8K
11:28 180.05 180.15 180.05 180.12 25,669.1K
11:29 180.14 180.39 180.14 180.34 187,785.5K
11:30 180.25 180.28 180.20 180.24 35,397.5K
11:31 180.25 180.26 180.21 180.26 44,823.9K
11:32 180.27 180.36 180.27 180.36 24,825.6K
11:33 180.33 180.33 180.29 180.29 17,178.5K
11:34 180.28 180.33 180.28 180.33 25,490.5K
11:35 180.32 180.40 180.32 180.40 38,649.4K
11:36 180.41 180.41 180.38 180.40 25,029.8K
11:37 180.32 180.33 180.27 180.31 36,709.2K
11:38 180.31 180.32 180.19 180.19 20,510.8K
11:39 180.17 180.19 180.17 180.19 38,270.7K
11:40 180.20 180.20 180.12 180.12 16,969.1K
11:41 180.11 180.18 180.11 180.12 22,599.9K
11:42 180.13 180.15 180.07 180.07 27,791.7K
11:43 180.07 180.24 180.07 180.20 14,991.3K
11:44 180.29 180.43 180.28 180.39 39,306.5K
11:45 180.38 180.38 180.34 180.36 13,434.6K
11:46 180.33 180.41 180.33 180.41 16,967.3K
11:47 180.43 180.43 180.39 180.39 18,526.4K
11:48 180.39 180.44 180.39 180.44 25,306.8K
11:49 180.43 180.47 180.43 180.47 12,082.2K
11:50 180.44 180.73 180.44 180.73 50,710.0K
11:51 180.71 180.72 180.69 180.72 19,194.2K
11:52 180.73 180.84 180.72 180.84 51,230.0K
11:53 180.80 180.84 180.78 180.83 24,652.4K
11:54 180.84 180.84 180.73 180.73 38,824.6K
11:55 180.69 180.74 180.69 180.71 89,348.3K
11:56 180.75 180.76 180.70 180.75 42,535.3K
11:57 180.71 180.74 180.62 180.74 35,814.9K
11:58 180.71 180.76 180.71 180.76 20,787.3K
11:59 180.80 180.80 180.76 180.76 26,308.8K
12:00 180.62 180.66 180.62 180.66 44,164.8K
12:01 180.68 180.68 180.61 180.61 33,060.8K
12:02 180.60 180.60 180.50 180.53 23,008.9K
12:03 180.55 180.67 180.55 180.67 25,852.7K
12:04 180.66 180.75 180.66 180.72 23,052.9K
12:05 180.71 180.71 180.67 180.68 30,708.2K
12:06 180.62 180.62 180.48 180.51 110,014.9K
12:07 180.49 180.65 180.49 180.65 72,620.6K
12:08 180.65 180.65 180.64 180.64 49,243.5K
12:09 180.64 180.65 180.58 180.65 32,898.7K
12:10 180.64 180.64 180.56 180.56 23,691.1K
12:11 180.49 180.49 180.43 180.43 20,763.3K
12:12 180.38 180.40 180.38 180.39 41,721.1K
12:13 180.37 180.37 180.33 180.33 17,182.4K
12:14 180.19 180.24 180.19 180.24 34,594.7K
12:15 180.24 180.27 180.24 180.24 8,593.7K
12:16 180.23 180.23 180.18 180.18 35,995.1K
12:17 180.22 180.23 180.17 180.17 25,738.7K
12:18 180.17 180.20 180.15 180.15 18,482.2K
12:19 180.14 180.23 180.14 180.23 31,592.5K
12:20 180.15 180.21 180.12 180.21 26,831.9K
12:21 180.29 180.29 180.25 180.26 19,888.2K
12:22 180.23 180.28 180.23 180.28 15,810.2K
12:23 180.32 180.35 180.32 180.34 16,876.5K
12:24 180.35 180.48 180.35 180.48 22,788.7K
12:25 180.45 180.45 180.41 180.43 23,856.7K
12:26 180.43 180.43 180.32 180.32 27,483.2K
12:27 180.30 180.34 180.28 180.28 19,646.9K
12:28 180.27 180.27 180.23 180.23 21,251.0K
12:29 180.22 180.28 180.22 180.28 24,861.5K
12:30 180.26 180.30 180.26 180.30 15,236.8K
12:31 180.30 180.35 180.30 180.34 17,279.0K
12:32 180.34 180.34 180.32 180.32 13,683.7K
12:33 180.35 180.37 180.34 180.36 14,189.4K
12:34 180.34 180.34 180.33 180.34 7,587.2K
12:35 180.35 180.48 180.35 180.48 14,832.6K
12:36 180.47 180.54 180.47 180.54 23,684.6K
12:37 180.69 180.78 180.69 180.69 72,217.7K
12:38 180.68 180.73 180.68 180.73 32,278.4K
12:39 180.75 180.75 180.71 180.71 10,822.5K
12:40 180.70 180.72 180.68 180.68 6,366.5K
12:41 180.64 180.64 180.62 180.62 15,503.5K
12:42 180.57 180.59 180.57 180.59 20,082.6K
12:43 180.63 180.65 180.62 180.65 18,422.8K
12:44 180.63 180.82 180.63 180.82 54,702.4K
12:45 180.85 180.85 180.78 180.82 16,516.7K
12:46 180.83 180.88 180.80 180.88 18,551.9K
12:47 180.88 180.90 180.88 180.89 14,979.6K
12:48 180.85 180.85 180.80 180.80 18,858.5K
12:49 180.79 180.87 180.76 180.87 14,378.3K
12:50 180.83 180.84 180.82 180.82 11,340.6K
12:51 180.82 180.82 180.80 180.80 13,686.2K
12:52 180.77 180.81 180.77 180.78 19,758.0K
12:53 180.80 180.80 180.65 180.65 31,351.6K
12:54 180.61 180.74 180.61 180.72 27,147.4K
12:55 180.75 180.75 180.73 180.75 16,549.7K
12:56 180.82 180.82 180.77 180.78 17,863.2K
12:57 180.79 180.79 180.72 180.72 11,099.3K
12:58 180.72 180.79 180.72 180.76 8,808.5K
12:59 180.79 180.79 180.76 180.76 8,507.5K
13:00 180.82 180.86 180.82 180.82 26,446.0K
13:01 180.83 180.83 180.81 180.83 13,024.7K
13:02 180.82 180.82 180.72 180.76 18,534.6K
13:03 180.77 180.84 180.77 180.78 13,563.8K
13:04 180.80 180.80 180.79 180.79 12,343.8K
13:05 180.72 180.73 180.62 180.62 19,322.4K
13:06 180.59 180.59 180.55 180.56 15,091.5K
13:07 180.62 180.62 180.54 180.54 19,543.3K
13:08 180.51 180.55 180.51 180.55 13,884.9K
13:09 180.59 180.59 180.58 180.58 9,338.9K
13:10 180.58 180.74 180.58 180.72 13,171.2K
13:11 180.73 180.73 180.71 180.72 8,874.2K
13:12 180.72 180.79 180.72 180.78 14,455.9K
13:13 180.88 181.00 180.88 181.00 58,430.5K
13:14 180.99 181.02 180.97 181.02 15,357.6K
13:15 180.91 180.92 180.90 180.92 11,531.6K
13:16 180.92 180.93 180.87 180.87 18,950.4K
13:17 180.78 180.78 180.76 180.76 9,675.6K
13:18 180.75 180.79 180.73 180.79 9,326.6K
13:19 180.79 180.87 180.79 180.87 12,803.3K
13:20 180.86 180.89 180.81 180.89 9,042.2K
13:21 180.84 180.86 180.84 180.86 7,928.5K
13:22 180.84 180.84 180.80 180.80 5,917.2K
13:23 180.85 180.86 180.82 180.84 10,069.6K
13:24 180.79 180.82 180.76 180.76 13,621.4K
13:25 180.73 180.73 180.72 180.72 6,383.8K
13:26 180.63 180.73 180.60 180.73 22,001.1K
13:27 180.73 180.75 180.72 180.72 7,282.4K
13:28 180.74 180.80 180.72 180.80 7,303.7K
13:29 180.81 180.84 180.78 180.84 8,646.8K
13:30 180.86 180.87 180.83 180.83 7,842.3K
13:31 180.82 180.86 180.82 180.84 12,400.5K
13:32 180.84 180.89 180.84 180.87 8,586.1K
13:33 180.86 180.86 180.82 180.86 13,439.2K
13:34 180.86 180.88 180.86 180.86 8,122.2K
13:35 180.88 180.94 180.88 180.93 12,569.8K
13:36 180.94 180.95 180.92 180.94 18,176.1K
13:37 180.96 180.96 180.93 180.95 12,063.7K
13:38 180.95 181.01 180.95 180.98 22,694.8K
13:39 180.99 181.03 180.99 181.03 7,268.1K
13:40 181.05 181.07 181.05 181.06 18,222.7K
13:41 181.03 181.03 181.01 181.01 16,607.7K
13:42 181.04 181.04 181.03 181.03 11,434.9K
13:43 181.03 181.09 181.03 181.09 6,951.3K
13:44 181.09 181.10 181.08 181.09 21,419.7K
13:45 181.09 181.11 181.09 181.09 35,617.9K
13:46 181.08 181.08 181.03 181.03 12,143.6K
13:47 181.01 181.02 180.96 180.98 38,591.9K
13:48 180.92 180.92 180.89 180.89 27,059.2K
13:49 180.92 180.92 180.88 180.88 47,235.3K
13:50 180.88 180.88 180.86 180.88 30,026.5K
13:51 180.89 180.92 180.89 180.91 17,659.0K
13:52 180.92 180.95 180.92 180.94 25,541.7K
13:53 180.90 180.92 180.88 180.92 20,319.8K
13:54 180.92 180.96 180.92 180.96 29,286.8K
13:55 180.98 181.00 180.98 180.99 20,271.9K
13:56 181.00 181.02 180.99 181.01 18,462.6K
13:57 181.02 181.03 181.02 181.02 9,844.2K
13:58 181.02 181.05 181.02 181.05 16,400.3K
13:59 181.05 181.05 181.05 181.05 12,958.6K
14:00 181.05 181.08 181.05 181.08 24,237.2K
14:01 181.08 181.13 181.08 181.12 7,631.2K
14:02 181.13 181.15 181.12 181.15 12,195.6K
14:03 181.13 181.13 181.11 181.12 9,943.5K
14:04 181.13 181.13 181.11 181.11 15,375.2K
14:05 181.13 181.16 181.12 181.12 21,777.1K
14:06 181.14 181.18 181.14 181.16 24,950.0K
14:07 181.20 181.21 181.19 181.21 31,639.1K
14:08 181.12 181.12 181.10 181.10 37,864.6K
14:09 181.09 181.17 181.08 181.17 14,547.9K
14:10 181.18 181.18 181.04 181.04 17,014.7K
14:11 181.09 181.14 181.08 181.09 14,309.8K
14:12 181.04 181.07 181.02 181.07 15,154.8K
14:13 181.06 181.07 181.06 181.07 8,805.3K
14:14 181.09 181.14 181.09 181.12 20,472.0K
14:15 181.12 181.13 180.99 180.99 48,929.1K
14:16 180.88 180.95 180.88 180.95 39,947.4K
14:17 180.92 180.92 180.89 180.89 15,930.1K
14:18 180.89 180.89 180.84 180.84 28,027.3K
14:19 180.86 180.87 180.86 180.87 17,076.3K
14:20 180.86 180.88 180.86 180.88 7,709.5K
14:21 180.89 180.96 180.88 180.96 6,256.0K
14:22 180.97 180.98 180.96 180.97 5,826.7K
14:23 180.95 180.99 180.95 180.97 5,537.9K
14:24 180.98 181.06 180.98 181.03 16,312.9K
14:25 181.03 181.03 181.01 181.01 20,891.7K
14:26 181.02 181.12 181.02 181.12 19,906.4K
14:27 181.14 181.15 181.12 181.15 14,570.1K
14:28 181.09 181.19 181.09 181.19 21,193.6K
14:29 181.19 181.19 181.17 181.17 13,685.5K
14:30 181.15 181.21 181.15 181.18 8,834.1K
14:31 181.15 181.16 181.15 181.15 4,987.1K
14:32 181.14 181.20 181.14 181.20 7,255.1K
14:33 181.17 181.18 181.17 181.17 5,342.5K
14:34 181.17 181.17 181.14 181.14 6,955.7K
14:35 181.13 181.13 181.11 181.12 6,508.1K
14:36 181.12 181.15 181.09 181.12 29,227.7K
14:37 181.11 181.11 181.03 181.06 14,371.3K
14:38 181.02 181.10 181.01 181.10 8,358.7K
14:39 181.08 181.10 181.06 181.10 5,180.6K
14:40 181.10 181.11 181.09 181.10 17,641.8K
14:41 181.10 181.10 181.07 181.08 9,012.9K
14:42 181.09 181.10 181.09 181.09 4,567.5K
14:43 181.10 181.14 181.10 181.11 10,136.7K
14:44 181.08 181.12 181.07 181.12 33,109.6K
14:45 181.12 181.13 181.07 181.07 30,667.5K
14:46 181.07 181.07 181.05 181.05 4,334.8K
14:47 181.04 181.04 180.99 180.99 13,957.0K
14:48 181.01 181.01 180.90 180.90 25,271.8K
14:49 180.90 180.91 180.88 180.91 28,499.3K
14:50 180.92 180.93 180.90 180.90 10,799.1K
14:51 180.91 180.92 180.90 180.92 5,476.7K
14:52 180.91 180.99 180.91 180.99 6,428.8K
14:53 180.99 181.01 180.98 181.00 12,139.8K
14:54 181.03 181.05 181.03 181.05 5,426.2K
14:55 181.05 181.08 181.04 181.05 24,053.8K
14:56 181.06 181.06 181.03 181.06 7,830.5K
14:57 181.07 181.20 181.07 181.20 498,240.3K
14:58 181.19 181.19 181.01 181.05 302,199.8K
14:59 180.98 181.03 180.98 181.02 230,909.2K
15:00 181.00 181.04 180.93 181.04 177,166.3K
15:01 181.04 181.07 181.04 181.05 63,280.1K
15:02 181.03 181.06 181.02 181.02 56,525.7K
15:03 181.03 181.04 181.03 181.03 73,482.1K
15:04 181.04 181.04 181.03 181.03 101,903.7K
15:05 181.01 181.01 180.95 180.97 90,006.5K
15:06 180.93 180.96 180.91 180.91 130,333.2K
15:07 180.85 180.85 180.68 180.68 184,307.5K
15:08 180.66 180.75 180.66 180.75 74,063.3K
15:09 180.75 180.75 180.73 180.73 48,204.5K
15:10 180.69 180.74 180.68 180.68 87,434.1K
15:11 180.73 180.73 180.65 180.67 44,301.9K
15:12 180.65 180.65 180.62 180.62 44,027.9K
15:13 180.59 180.59 180.50 180.50 108,057.9K
15:14 180.43 180.43 180.39 180.41 114,376.3K
15:15 180.42 180.50 180.42 180.47 78,749.4K
15:16 180.57 180.65 180.57 180.65 38,390.1K
15:17 180.66 180.73 180.66 180.73 67,437.4K
15:18 180.73 180.74 180.71 180.74 21,587.3K
15:19 180.71 180.82 180.71 180.82 27,488.8K
15:20 180.80 180.81 180.79 180.81 28,158.7K
15:21 180.82 180.85 180.82 180.82 19,844.0K
15:22 180.79 180.80 180.76 180.78 38,884.3K
15:23 180.78 180.79 180.72 180.72 14,341.9K
15:24 180.73 180.73 180.70 180.70 15,855.5K
15:25 180.73 180.73 180.67 180.70 33,235.7K
15:26 180.71 180.73 180.71 180.73 21,660.7K
15:27 180.72 180.72 180.63 180.63 17,599.3K
15:28 180.64 180.64 180.46 180.46 55,888.5K
15:29 180.48 180.55 180.47 180.55 20,161.6K
15:30 180.53 180.55 180.53 180.55 15,845.8K
15:31 180.51 180.55 180.51 180.55 15,279.5K
15:32 180.54 180.54 180.52 180.53 13,795.5K
15:33 180.51 180.52 180.49 180.50 39,862.2K
15:34 180.51 180.51 180.43 180.43 25,900.1K
15:35 180.42 180.45 180.42 180.44 26,433.6K
15:36 180.42 180.45 180.42 180.45 30,626.8K
15:37 180.44 180.44 180.38 180.38 16,105.8K
15:38 180.30 180.34 180.30 180.33 29,496.1K
15:39 180.32 180.39 180.32 180.39 31,470.3K
15:40 180.41 180.42 180.41 180.42 11,471.7K
15:41 180.41 180.46 180.41 180.46 13,079.9K
15:42 180.49 180.53 180.49 180.50 20,870.7K
15:43 180.49 180.51 180.49 180.51 13,148.2K
15:44 180.51 180.52 180.49 180.52 12,571.9K
15:45 180.50 180.58 180.49 180.58 14,989.8K
15:46 180.54 180.56 180.54 180.55 28,582.1K
15:47 180.56 180.60 180.56 180.56 13,365.3K
15:48 180.55 180.61 180.53 180.61 56,042.1K
15:49 180.62 180.67 180.62 180.67 10,209.2K
15:50 180.67 180.67 180.63 180.63 9,355.6K
15:51 180.62 180.64 180.61 180.61 13,689.0K
15:52 180.63 180.76 180.63 180.75 17,301.5K
15:53 180.74 180.76 180.74 180.76 16,918.1K
15:54 180.77 180.78 180.74 180.74 7,877.0K
15:55 180.78 180.79 180.77 180.79 14,102.1K
15:56 180.80 180.81 180.79 180.81 7,837.1K
15:57 180.80 180.81 180.80 180.81 16,937.1K
15:58 180.81 180.83 180.80 180.83 8,720.8K
15:59 180.82 180.82 180.81 180.81 6,008.2K
16:00 180.82 180.89 180.80 180.89 16,467.5K
16:01 180.90 180.90 180.86 180.86 7,867.6K
16:02 180.88 180.88 180.85 180.86 3,982.1K
16:03 180.91 180.93 180.89 180.89 11,131.2K
16:04 180.88 180.89 180.86 180.86 6,216.0K
16:05 180.87 180.88 180.86 180.86 9,905.1K
16:06 180.87 180.87 180.85 180.85 11,252.1K
16:07 180.82 180.84 180.82 180.84 7,734.6K
16:08 180.85 180.88 180.85 180.86 8,603.2K
16:09 180.85 180.86 180.80 180.80 16,353.6K
16:10 180.81 180.91 180.81 180.91 94,975.7K
16:11 180.89 180.99 180.89 180.96 143,198.1K
16:12 180.96 181.04 180.96 181.04 22,193.8K
16:13 181.05 181.09 181.05 181.09 25,801.8K
16:14 181.08 181.09 181.07 181.09 18,266.0K
16:15 181.19 181.31 181.19 181.31 59,033.7K
16:16 181.37 181.52 181.37 181.52 523,919.0K
16:17 181.52 181.54 181.51 181.51 191,417.1K
16:18 181.44 181.44 181.38 181.38 36,287.9K
16:19 181.40 181.42 181.33 181.33 23,069.5K
16:20 181.36 181.38 181.35 181.38 32,166.1K
16:21 181.34 181.34 181.32 181.32 22,445.3K
16:22 181.35 181.36 181.33 181.35 13,582.4K
16:23 181.33 181.33 181.32 181.33 19,297.8K
16:24 181.30 181.34 181.30 181.34 8,038.3K
16:25 181.35 181.39 181.35 181.39 23,224.5K
16:26 181.43 181.45 181.42 181.45 22,275.6K
16:27 181.44 181.46 181.44 181.44 26,473.8K
16:28 181.44 181.44 181.40 181.40 9,240.8K
16:29 181.38 181.38 181.33 181.33 14,199.0K
16:30 181.32 181.32 181.31 181.31 10,289.5K
16:31 181.30 181.31 181.30 181.31 7,325.7K
16:32 181.32 181.32 181.26 181.26 10,682.1K
16:33 181.26 181.26 181.20 181.20 13,527.2K
16:34 181.20 181.20 181.08 181.08 29,369.8K
16:35 181.08 181.10 181.08 181.08 27,276.6K
16:36 181.05 181.11 181.05 181.11 28,571.4K
16:37 181.10 181.10 181.05 181.05 25,757.6K
16:38 181.00 181.00 180.90 180.91 29,090.8K
16:39 180.93 180.98 180.93 180.97 29,127.6K
16:40 181.00 181.16 181.00 181.16 76,383.4K
16:41 181.15 181.17 181.13 181.13 31,505.0K
16:42 181.10 181.14 181.10 181.14 31,426.9K
16:43 181.17 181.17 181.15 181.15 14,280.9K
16:44 181.15 181.15 181.14 181.14 9,861.0K
16:45 181.13 181.16 181.13 181.14 9,486.9K
16:46 181.14 181.15 181.12 181.14 14,857.0K
16:47 181.12 181.13 181.04 181.04 77,420.0K
16:48 180.98 181.00 180.97 181.00 23,358.7K
16:49 181.01 181.01 180.99 181.01 22,168.5K
16:50 181.01 181.01 180.97 180.97 9,362.8K
16:51 180.99 181.21 180.99 181.21 114,068.9K
16:52 181.21 181.21 181.15 181.17 32,196.5K
16:53 181.17 181.22 181.17 181.22 40,281.4K
16:54 181.21 181.32 181.21 181.30 53,281.4K
16:55 181.30 181.30 181.22 181.23 47,053.0K
16:56 181.24 181.28 181.24 181.28 40,472.6K
16:57 181.31 181.39 181.31 181.35 48,601.6K
16:58 181.32 181.32 181.22 181.24 24,139.2K
16:59 181.22 181.22 181.09 181.09 29,167.0K
17:00 181.18 181.25 181.18 181.25 44,942.7K
17:01 181.23 181.29 181.23 181.29 40,158.7K
17:02 181.29 181.33 181.26 181.26 55,391.7K
17:03 181.25 181.29 181.25 181.29 37,418.9K
17:04 181.31 181.31 181.30 181.30 24,188.5K
17:05 181.28 181.31 181.28 181.31 11,360.0K
17:06 181.32 181.33 181.31 181.33 10,214.5K
17:07 181.32 181.37 181.32 181.37 50,172.4K
17:08 181.35 181.38 181.29 181.29 182,362.1K
17:09 181.26 181.26 181.22 181.23 39,969.4K
17:10 181.21 181.24 181.19 181.19 42,487.8K
17:11 181.16 181.18 181.16 181.16 57,842.8K
17:12 181.14 181.15 181.13 181.14 25,118.7K
17:13 181.12 181.15 181.12 181.13 39,764.6K
17:14 181.11 181.11 181.11 181.11 16,508.8K
17:15 181.09 181.13 181.09 181.13 23,810.8K
17:16 181.09 181.12 181.08 181.12 42,495.1K
17:17 181.06 181.12 181.06 181.12 11,382.6K
17:18 181.11 181.12 181.10 181.10 16,821.4K
17:19 181.18 181.20 181.15 181.15 9,167.0K
17:20 181.14 181.14 181.09 181.09 37,756.8K
17:21 181.09 181.09 180.98 180.98 41,280.6K
17:22 180.90 180.90 180.48 180.48 93,019.2K
17:23 180.50 180.60 180.50 180.55 65,382.4K
17:24 180.47 180.47 180.37 180.43 53,551.4K
17:25 180.48 180.48 180.38 180.38 33,944.1K
17:26 180.39 180.41 180.34 180.41 27,126.7K
17:27 180.37 180.39 180.35 180.35 38,562.0K
17:28 180.32 180.41 180.32 180.41 24,460.0K
17:29 180.42 180.46 180.42 180.46 25,310.1K
17:30 180.46 180.50 180.46 180.50 17,922.3K
17:31 180.51 182.11 180.51 182.11 38,658.5K
17:32 182.09 182.15 182.08 182.15 11,585.4K
17:33 182.15 182.16 182.13 182.13 15,816.7K
17:34 182.13 182.13 182.11 182.13 15,692.7K
17:35 182.15 182.15 182.12 182.12 13,472.0K
17:36 182.11 182.13 182.11 182.12 9,325.7K
17:37 182.11 182.11 182.08 182.08 13,772.0K
17:38 182.09 182.10 182.07 182.07 8,088.0K
17:39 182.07 182.11 182.06 182.11 16,851.6K
17:40 182.10 182.10 182.08 182.08 12,122.8K
17:41 182.05 182.05 181.98 181.98 18,343.2K
17:42 182.01 182.03 182.01 182.03 7,942.4K
17:43 182.00 182.07 182.00 182.07 12,979.0K
17:44 182.08 182.10 182.08 182.10 9,375.2K
17:45 182.09 182.09 182.08 182.08 15,806.5K
17:46 182.10 182.15 182.09 182.15 16,218.9K
17:47 182.15 182.16 182.13 182.16 10,463.0K
17:48 182.14 182.15 182.14 182.14 11,477.8K
17:49 182.12 182.12 182.07 182.07 12,585.6K
17:50 182.06 182.07 182.04 182.06 22,349.1K
17:51 182.06 182.06 181.99 181.99 26,669.0K
17:52 181.98 181.98 181.95 181.95 29,024.2K
17:53 181.94 181.94 181.90 181.90 41,231.7K
17:54 181.92 181.92 181.84 181.84 24,495.5K
17:55 181.89 181.90 181.88 181.89 11,920.2K
17:56 181.87 181.93 181.87 181.90 11,113.4K
17:57 181.91 181.92 181.90 181.91 13,894.1K
17:58 181.84 181.84 181.81 181.82 28,697.1K
17:59 181.82 181.82 181.75 181.75 71,662.0K
18:00 181.68 181.68 181.61 181.61 24,667.7K
18:01 181.57 181.61 181.53 181.61 66,613.1K
18:02 181.58 181.59 181.56 181.57 45,545.3K
18:03 181.60 181.60 181.56 181.59 28,949.5K
18:04 181.59 181.67 181.59 181.67 16,565.7K
18:05 181.67 181.72 181.67 181.72 22,326.1K
18:06 181.72 181.72 181.71 181.71 20,654.4K
18:07 181.65 181.66 181.65 181.66 14,302.5K
18:08 181.68 181.73 181.68 181.73 13,046.7K
18:09 181.75 181.77 181.75 181.77 13,951.6K
18:10 181.74 181.74 181.65 181.65 15,206.0K
18:11 181.65 181.66 181.64 181.66 19,573.4K
18:12 181.61 181.64 181.60 181.64 7,949.3K
18:13 181.63 181.77 181.63 181.77 13,979.8K
18:14 181.76 181.78 181.73 181.73 7,521.3K
18:15 181.71 181.72 181.69 181.70 8,467.4K
18:16 181.71 181.71 181.66 181.67 16,347.9K
18:17 181.63 181.67 181.63 181.65 10,528.0K
18:18 181.67 181.67 181.61 181.61 20,084.7K
18:19 181.58 181.61 181.58 181.59 14,939.4K
18:20 181.56 181.56 181.52 181.56 26,045.2K
18:21 181.57 181.58 181.54 181.54 27,021.4K
18:22 181.50 181.52 181.44 181.52 42,123.4K
18:23 181.53 181.53 181.35 181.35 46,338.8K
18:24 181.37 181.38 181.35 181.35 22,002.5K
18:25 181.35 181.35 181.28 181.28 42,725.7K
18:26 181.34 181.36 181.33 181.34 21,152.4K
18:27 181.34 181.38 181.32 181.32 52,891.7K
18:28 181.29 181.31 181.28 181.28 33,732.8K
18:29 181.30 181.34 181.30 181.34 19,898.5K
18:30 181.34 181.34 181.29 181.29 22,767.2K
18:31 181.28 181.28 181.16 181.16 181,454.1K
18:32 181.17 181.22 181.16 181.22 54,928.1K
18:33 181.25 181.40 181.25 181.40 55,762.7K
18:34 181.37 181.37 181.29 181.30 60,015.0K
18:35 181.27 181.31 181.27 181.31 28,354.2K
18:36 181.36 181.37 181.33 181.33 39,762.0K
18:37 181.28 181.38 181.28 181.38 27,029.7K
18:38 181.34 181.46 181.34 181.46 42,830.0K
18:39 181.43 181.51 181.43 181.51 20,579.5K
18:40 181.50 181.50 181.50 181.50 1,859.3K
18:51 181.41 181.41 181.41 181.41 111,301.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음