RTS Metals

RTSMM
🏛️ 러시아 연방 →
152.88
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 181.13 181.14 181.07 181.07 4,690.0K
09:51 181.09 181.09 180.90 180.90 8,069.7K
09:52 180.90 180.93 180.90 180.92 5,131.1K
09:53 180.90 180.90 180.85 180.85 7,629.1K
09:54 180.87 180.87 180.79 180.79 12,908.6K
09:55 180.78 180.78 180.68 180.68 18,064.1K
09:56 180.58 180.60 180.58 180.60 39,091.1K
09:57 180.60 180.80 180.60 180.79 51,277.8K
09:58 180.89 180.89 180.77 180.77 47,910.5K
09:59 180.73 180.79 180.70 180.79 33,333.7K
10:00 180.78 180.78 180.51 180.51 37,181.7K
10:01 180.44 180.54 180.40 180.40 44,562.5K
10:02 180.38 180.47 180.38 180.47 30,488.1K
10:03 180.49 180.51 180.47 180.49 25,086.3K
10:04 180.48 180.48 180.43 180.44 29,070.4K
10:05 180.43 180.43 180.29 180.29 40,062.7K
10:06 180.25 180.26 180.20 180.26 49,210.9K
10:07 180.20 180.26 180.17 180.17 45,309.3K
10:08 180.12 180.12 180.05 180.08 58,352.5K
10:09 180.07 180.08 179.99 180.03 45,933.0K
10:10 180.01 180.15 180.01 180.14 28,674.3K
10:11 180.17 180.21 180.17 180.19 25,429.2K
10:12 180.17 180.17 180.08 180.11 15,509.5K
10:13 180.11 180.13 180.10 180.10 13,456.0K
10:14 180.14 180.16 180.14 180.16 20,802.3K
10:15 180.15 180.29 180.15 180.29 15,732.0K
10:16 180.32 180.40 180.31 180.40 26,111.7K
10:17 180.46 180.51 180.46 180.49 35,568.2K
10:18 180.45 180.49 180.45 180.49 19,282.2K
10:19 180.49 180.53 180.49 180.53 24,900.3K
10:20 180.58 180.72 180.58 180.68 30,104.1K
10:21 180.71 180.71 180.59 180.62 11,154.1K
10:22 180.60 180.72 180.60 180.72 20,169.0K
10:23 180.70 180.70 180.63 180.63 18,047.4K
10:24 180.64 180.64 180.63 180.63 4,630.3K
10:25 180.56 180.58 180.54 180.54 13,423.5K
10:26 180.54 180.57 180.54 180.57 6,641.8K
10:27 180.52 180.52 180.43 180.43 17,093.9K
10:28 180.40 180.40 180.39 180.40 17,809.0K
10:29 180.42 180.42 180.41 180.42 21,435.8K
10:30 180.38 180.43 180.38 180.42 7,402.0K
10:31 180.43 180.43 180.35 180.35 18,593.3K
10:32 180.33 180.33 180.30 180.30 14,886.1K
10:33 180.32 180.32 180.28 180.28 15,896.8K
10:34 180.21 180.22 180.17 180.17 43,154.1K
10:35 180.13 180.17 180.02 180.17 21,270.2K
10:36 180.17 180.31 180.17 180.31 12,865.9K
10:37 180.31 180.38 180.31 180.36 11,930.6K
10:38 180.37 180.37 180.27 180.30 10,991.1K
10:39 180.34 180.40 180.34 180.40 6,200.0K
10:40 180.40 180.45 180.36 180.45 10,437.4K
10:41 180.49 180.49 180.38 180.43 19,376.5K
10:42 180.41 180.44 180.41 180.44 6,539.2K
10:43 180.46 181.03 180.46 181.03 85,901.6K
10:44 181.10 181.28 181.10 181.26 74,727.5K
10:45 181.57 181.57 181.44 181.45 90,127.1K
10:46 181.52 181.52 181.41 181.42 25,132.3K
10:47 181.47 181.47 181.36 181.36 25,065.7K
10:48 181.49 181.64 181.49 181.60 101,831.2K
10:49 181.64 181.64 181.54 181.54 53,909.6K
10:50 181.55 181.61 181.43 181.61 36,640.8K
10:51 181.58 181.58 181.45 181.49 48,224.6K
10:52 181.45 181.45 181.36 181.41 25,245.1K
10:53 181.44 181.54 181.43 181.54 11,780.3K
10:54 181.54 181.60 181.54 181.58 43,202.6K
10:55 181.57 181.57 181.51 181.51 7,560.6K
10:56 181.54 181.65 181.54 181.59 23,757.0K
10:57 181.63 181.63 181.54 181.54 21,114.3K
10:58 181.52 181.60 181.52 181.59 8,334.1K
10:59 181.57 181.57 181.51 181.55 13,063.5K
11:00 181.57 181.62 181.56 181.62 20,076.4K
11:01 181.57 181.63 181.57 181.63 16,133.2K
11:02 181.64 181.77 181.64 181.77 31,498.2K
11:03 181.81 181.89 181.81 181.89 41,246.1K
11:04 181.89 181.93 181.89 181.93 26,700.5K
11:05 181.94 182.00 181.94 182.00 24,087.3K
11:06 182.09 182.18 182.09 182.18 39,157.8K
11:07 182.18 182.18 182.06 182.06 34,147.1K
11:08 182.08 182.08 181.88 181.88 32,672.6K
11:09 181.85 181.86 181.82 181.84 24,915.6K
11:10 181.90 182.01 181.90 181.97 25,245.0K
11:11 181.96 181.99 181.95 181.99 11,507.0K
11:12 182.01 182.09 182.01 182.09 10,216.2K
11:13 182.08 182.08 181.97 181.97 24,852.0K
11:14 181.95 181.95 181.90 181.93 19,404.4K
11:15 181.95 181.95 181.91 181.92 27,177.9K
11:16 181.88 181.88 181.87 181.88 27,820.3K
11:17 181.84 181.88 181.84 181.85 17,594.0K
11:18 181.95 181.95 181.89 181.89 20,167.4K
11:19 181.89 181.91 181.88 181.89 14,370.2K
11:20 181.86 181.87 181.86 181.87 10,283.1K
11:21 181.93 182.01 181.93 182.01 25,432.4K
11:22 182.00 182.09 182.00 182.09 13,192.3K
11:23 182.08 182.10 182.08 182.10 11,651.0K
11:24 182.11 182.12 182.05 182.05 7,691.7K
11:25 182.04 182.04 181.93 181.93 17,973.8K
11:26 181.93 181.95 181.91 181.92 14,810.6K
11:27 181.93 181.94 181.93 181.93 6,516.2K
11:28 181.93 181.94 181.91 181.91 5,358.9K
11:29 182.02 182.02 181.99 182.00 42,147.6K
11:30 181.99 182.06 181.99 182.06 23,522.4K
11:31 182.09 182.09 182.00 182.06 12,550.2K
11:32 182.10 182.18 182.10 182.18 30,574.4K
11:33 182.16 182.24 182.16 182.24 45,096.0K
11:34 182.30 182.30 182.19 182.23 86,285.2K
11:35 182.24 182.30 182.24 182.28 23,151.6K
11:36 182.31 182.40 182.31 182.40 24,700.2K
11:37 182.43 182.49 182.43 182.48 65,496.1K
11:38 182.46 182.46 182.43 182.43 26,836.1K
11:39 182.41 182.49 182.41 182.44 28,393.3K
11:40 182.42 182.45 182.35 182.35 31,207.6K
11:41 182.30 182.30 182.24 182.26 48,309.2K
11:42 182.26 182.26 182.14 182.14 30,659.7K
11:43 182.07 182.08 182.07 182.07 28,853.9K
11:44 182.08 182.22 182.08 182.22 9,211.6K
11:45 182.24 182.24 182.08 182.08 13,865.8K
11:46 182.04 182.06 182.03 182.06 13,317.7K
11:47 182.06 182.12 182.06 182.12 17,342.2K
11:48 182.07 182.07 182.00 182.00 53,629.1K
11:49 181.98 182.04 181.98 182.04 17,844.7K
11:50 182.07 182.07 181.90 181.90 36,718.9K
11:51 181.89 181.94 181.89 181.91 37,190.8K
11:52 181.93 181.97 181.93 181.97 13,881.7K
11:53 181.97 182.06 181.97 182.00 48,726.1K
11:54 181.99 181.99 181.84 181.84 28,397.7K
11:55 181.83 181.87 181.75 181.78 28,243.9K
11:56 181.78 181.78 181.72 181.72 30,907.7K
11:57 181.70 181.81 181.70 181.81 10,947.0K
11:58 181.76 181.79 181.76 181.79 17,008.2K
11:59 181.78 181.82 181.77 181.78 56,067.4K
12:00 181.77 181.94 181.77 181.94 15,342.3K
12:01 181.91 181.93 181.88 181.93 9,671.1K
12:02 181.89 181.97 181.89 181.95 13,393.2K
12:03 181.90 181.90 181.84 181.84 5,009.8K
12:04 181.84 181.85 181.83 181.83 7,431.2K
12:05 181.88 181.92 181.88 181.90 9,581.5K
12:06 181.89 181.89 181.86 181.87 5,944.4K
12:07 181.86 181.86 181.84 181.84 7,157.2K
12:08 181.79 181.79 181.67 181.67 16,887.1K
12:09 181.66 181.68 181.66 181.68 12,640.8K
12:10 181.70 181.74 181.70 181.74 7,444.2K
12:11 181.75 181.82 181.75 181.82 7,315.3K
12:12 181.84 181.84 181.82 181.84 32,701.0K
12:13 181.91 182.06 181.89 182.06 27,165.7K
12:14 182.10 182.10 182.06 182.08 14,003.4K
12:15 182.06 182.09 182.03 182.03 16,125.6K
12:16 182.04 182.06 182.04 182.06 13,154.8K
12:17 182.06 182.06 181.97 181.97 15,935.9K
12:18 182.02 182.02 181.90 181.90 6,178.8K
12:19 181.87 181.87 181.86 181.87 15,994.6K
12:20 181.82 181.85 181.82 181.83 42,831.6K
12:21 181.82 181.82 181.81 181.82 12,557.5K
12:22 181.81 181.81 181.70 181.70 9,274.2K
12:23 181.70 181.70 181.63 181.63 14,679.7K
12:24 181.57 181.59 181.53 181.53 30,517.4K
12:25 181.53 181.54 181.51 181.54 20,453.9K
12:26 181.58 181.69 181.58 181.66 35,161.9K
12:27 181.85 181.93 181.85 181.93 83,221.6K
12:28 181.94 181.95 181.93 181.95 22,741.9K
12:29 181.96 181.96 181.84 181.84 18,013.1K
12:30 181.80 181.81 181.77 181.77 47,906.8K
12:31 181.78 181.91 181.77 181.91 17,156.5K
12:32 181.92 181.97 181.92 181.97 20,854.4K
12:33 181.96 182.01 181.96 182.01 10,645.4K
12:34 181.95 181.98 181.95 181.95 13,335.8K
12:35 181.96 181.96 181.92 181.92 11,148.7K
12:36 181.95 182.13 181.95 182.13 18,486.4K
12:37 182.09 182.09 181.96 181.96 41,050.8K
12:38 181.95 181.96 181.89 181.89 23,223.7K
12:39 181.87 181.87 181.85 181.86 9,089.8K
12:40 181.87 181.93 181.87 181.93 9,916.0K
12:41 181.91 181.93 181.89 181.93 9,679.3K
12:42 181.92 181.92 181.89 181.89 11,575.5K
12:43 181.90 181.90 181.86 181.87 15,393.0K
12:44 181.86 181.86 181.85 181.86 11,872.9K
12:45 181.81 181.85 181.80 181.85 19,049.9K
12:46 181.70 181.70 181.64 181.68 68,369.7K
12:47 181.68 181.72 181.68 181.70 16,714.4K
12:48 181.70 181.77 181.70 181.77 17,098.0K
12:49 181.77 181.77 181.76 181.76 9,833.6K
12:50 181.75 181.75 181.73 181.74 11,077.9K
12:51 181.75 181.75 181.70 181.70 13,763.7K
12:52 181.68 181.73 181.68 181.73 14,348.3K
12:53 181.74 181.83 181.72 181.83 28,799.6K
12:54 181.78 181.81 181.71 181.71 26,230.8K
12:55 181.62 181.71 181.62 181.71 55,787.1K
12:56 181.70 181.74 181.70 181.71 15,156.7K
12:57 181.74 181.74 181.66 181.66 15,738.2K
12:58 181.66 181.68 181.66 181.67 12,963.0K
12:59 181.68 181.71 181.67 181.71 8,003.7K
13:00 181.71 181.76 181.71 181.76 23,421.3K
13:01 181.74 181.76 181.72 181.75 19,525.4K
13:02 181.73 181.81 181.73 181.81 56,207.3K
13:03 181.87 181.87 181.84 181.84 41,673.0K
13:04 181.84 181.84 181.82 181.82 23,126.7K
13:05 181.81 181.81 181.77 181.77 18,290.9K
13:06 181.72 181.72 181.65 181.67 15,329.4K
13:07 181.66 181.66 181.46 181.46 47,639.3K
13:08 181.51 181.56 181.51 181.56 10,146.5K
13:09 181.55 181.60 181.55 181.57 13,984.2K
13:10 181.63 181.68 181.63 181.67 51,344.5K
13:11 181.65 181.65 181.59 181.65 8,009.0K
13:12 181.61 181.61 181.59 181.59 31,277.0K
13:13 181.63 181.66 181.63 181.66 29,284.4K
13:14 181.65 181.65 181.64 181.65 19,627.0K
13:15 181.65 181.65 181.62 181.62 12,482.1K
13:16 181.67 181.67 181.65 181.65 14,118.4K
13:17 181.65 181.67 181.64 181.65 9,789.9K
13:18 181.65 181.65 181.60 181.60 8,261.4K
13:19 181.64 181.64 181.61 181.64 7,840.2K
13:20 181.64 181.64 181.57 181.57 16,354.0K
13:21 181.54 181.56 181.51 181.54 29,962.5K
13:22 181.53 181.53 181.40 181.40 79,831.5K
13:23 181.38 181.38 181.37 181.38 16,026.5K
13:24 181.41 181.45 181.41 181.45 16,259.1K
13:25 181.47 181.47 181.43 181.43 5,433.8K
13:26 181.44 181.44 181.42 181.43 11,629.6K
13:27 181.44 181.44 181.40 181.41 17,008.6K
13:28 181.41 181.45 181.41 181.43 6,927.4K
13:29 181.46 181.47 181.45 181.47 17,358.1K
13:30 181.48 181.48 181.42 181.42 12,874.3K
13:31 181.38 181.38 181.31 181.31 26,888.4K
13:32 181.30 181.30 181.26 181.26 13,312.8K
13:33 181.25 181.27 181.25 181.27 8,637.8K
13:34 181.27 181.39 181.27 181.34 10,985.3K
13:35 181.33 181.37 181.31 181.31 14,158.7K
13:36 181.32 181.39 181.29 181.39 25,782.7K
13:37 181.43 181.44 181.43 181.44 31,759.0K
13:38 181.46 181.50 181.46 181.49 14,895.1K
13:39 181.46 181.49 181.45 181.49 13,708.2K
13:40 181.49 181.49 181.40 181.40 15,024.4K
13:41 181.39 181.39 181.35 181.38 14,166.5K
13:42 181.38 181.39 181.38 181.39 6,899.6K
13:43 181.39 181.39 181.35 181.39 11,572.1K
13:44 181.39 181.39 181.37 181.37 13,350.4K
13:45 181.42 181.43 181.41 181.41 7,505.0K
13:46 181.40 181.41 181.39 181.41 3,176.5K
13:47 181.40 181.41 181.39 181.40 5,084.8K
13:48 181.40 181.40 181.36 181.39 11,476.9K
13:49 181.37 181.40 181.37 181.40 3,567.8K
13:50 181.39 181.39 181.39 181.39 4,230.8K
13:51 181.39 181.39 181.36 181.36 5,262.7K
13:52 181.36 181.37 181.36 181.37 21,239.7K
13:53 181.43 181.46 181.43 181.43 8,489.1K
13:54 181.42 181.42 181.41 181.41 3,976.6K
13:55 181.40 181.42 181.38 181.38 10,582.4K
13:56 181.37 181.37 181.31 181.31 8,696.7K
13:57 181.29 181.34 181.29 181.33 5,879.6K
13:58 181.32 181.32 181.29 181.32 4,959.5K
13:59 181.31 181.38 181.31 181.38 9,708.3K
14:00 181.37 181.37 181.35 181.35 5,346.6K
14:01 181.35 181.35 181.30 181.30 8,704.5K
14:02 181.29 181.29 181.24 181.24 8,509.8K
14:03 181.21 181.22 181.20 181.21 6,238.5K
14:04 181.18 181.18 181.16 181.17 12,037.0K
14:05 181.15 181.15 181.06 181.06 20,104.6K
14:06 181.05 181.05 180.92 180.92 24,156.4K
14:07 180.91 181.02 180.91 181.02 17,269.4K
14:08 181.02 181.02 180.97 180.97 13,010.7K
14:09 181.00 181.00 180.96 180.96 8,192.3K
14:10 180.99 180.99 180.89 180.89 21,321.9K
14:11 180.69 180.69 180.40 180.40 125,924.9K
14:12 180.43 180.55 180.43 180.55 60,106.7K
14:13 180.52 180.59 180.52 180.59 18,681.3K
14:14 180.64 180.64 180.52 180.53 21,484.4K
14:15 180.53 180.53 180.45 180.45 25,203.7K
14:16 180.50 180.66 180.50 180.66 45,791.3K
14:17 180.72 180.72 180.56 180.56 20,748.1K
14:18 180.60 180.63 180.59 180.63 9,662.2K
14:19 180.63 180.66 180.63 180.66 12,602.5K
14:20 180.60 180.66 180.59 180.66 12,655.7K
14:21 180.64 180.89 180.64 180.89 13,420.5K
14:22 180.89 180.89 180.80 180.85 14,794.3K
14:23 180.88 180.88 180.82 180.88 11,536.7K
14:24 180.90 180.90 180.82 180.82 10,245.5K
14:25 180.84 180.90 180.82 180.82 6,005.3K
14:26 180.80 180.81 180.78 180.78 7,947.2K
14:27 180.77 180.78 180.76 180.78 8,762.4K
14:28 180.77 180.78 180.72 180.78 22,443.8K
14:29 180.71 180.71 180.62 180.62 18,151.0K
14:30 180.61 180.61 180.57 180.59 19,589.6K
14:31 180.61 180.64 180.61 180.64 16,666.8K
14:32 180.66 180.69 180.66 180.67 10,136.0K
14:33 180.64 180.67 180.64 180.67 19,360.9K
14:34 180.64 180.65 180.62 180.63 20,785.4K
14:35 180.61 180.61 180.59 180.61 7,824.9K
14:36 180.58 180.58 180.55 180.56 3,727.4K
14:37 180.57 180.57 180.54 180.54 15,995.6K
14:38 180.58 180.58 180.57 180.57 4,168.9K
14:39 180.55 180.62 180.54 180.62 15,556.9K
14:40 180.71 180.71 180.63 180.63 14,274.2K
14:41 180.61 180.73 180.61 180.71 25,086.1K
14:42 180.67 180.67 180.61 180.61 20,057.4K
14:43 180.57 180.57 180.48 180.48 48,252.3K
14:44 180.47 180.47 180.33 180.33 160,875.2K
14:45 180.30 180.30 180.21 180.21 22,167.5K
14:46 180.21 180.21 180.16 180.21 32,142.0K
14:47 180.26 180.30 180.26 180.29 37,248.1K
14:48 180.29 180.29 180.28 180.29 20,188.8K
14:49 180.32 180.32 180.17 180.17 149,805.2K
14:50 180.19 180.22 180.19 180.22 22,077.5K
14:51 180.18 180.20 180.18 180.20 19,814.4K
14:52 180.19 180.21 180.19 180.19 22,004.9K
14:53 180.18 180.18 180.13 180.13 23,453.5K
14:54 180.14 180.15 180.12 180.15 30,475.0K
14:55 180.16 180.16 180.07 180.08 48,006.5K
14:56 180.03 180.03 179.97 180.00 39,429.3K
14:57 180.01 180.06 179.98 179.98 23,621.5K
14:58 179.97 180.00 179.97 180.00 36,357.3K
14:59 180.01 180.03 180.01 180.01 22,087.2K
15:00 179.99 179.99 179.84 179.84 49,477.2K
15:01 179.83 179.88 179.80 179.88 34,918.6K
15:02 179.88 179.91 179.87 179.87 20,695.4K
15:03 179.87 179.88 179.87 179.87 37,841.8K
15:04 179.84 179.95 179.84 179.95 35,711.5K
15:05 179.94 180.05 179.94 180.05 39,369.9K
15:06 180.11 180.22 180.11 180.22 35,649.4K
15:07 180.25 180.53 180.25 180.45 73,685.8K
15:08 180.40 180.48 180.40 180.43 38,955.0K
15:09 180.37 180.38 180.31 180.31 13,907.9K
15:10 180.33 180.36 180.32 180.32 10,745.0K
15:11 180.32 180.34 180.31 180.32 8,929.8K
15:12 180.30 180.32 180.30 180.31 6,040.3K
15:13 180.30 180.31 180.28 180.28 4,817.4K
15:14 180.27 180.28 180.26 180.26 8,604.3K
15:15 180.24 180.25 180.24 180.24 5,022.9K
15:16 180.23 180.24 180.22 180.24 6,455.4K
15:17 180.23 180.24 180.20 180.24 15,554.7K
15:18 180.19 180.19 180.07 180.07 18,372.1K
15:19 180.06 180.15 180.06 180.15 11,372.6K
15:20 180.14 180.14 180.11 180.11 7,231.6K
15:21 180.13 180.17 180.12 180.17 6,874.0K
15:22 180.14 180.14 180.12 180.12 6,431.3K
15:23 180.11 180.12 180.09 180.10 7,787.4K
15:24 180.10 180.10 180.08 180.09 5,689.2K
15:25 180.10 180.10 180.07 180.07 10,834.7K
15:26 180.06 180.08 180.05 180.05 13,674.9K
15:27 180.03 180.07 180.03 180.07 4,312.7K
15:28 180.04 180.13 180.04 180.12 4,331.6K
15:29 180.12 180.30 180.12 180.30 13,305.5K
15:30 180.26 180.26 180.21 180.21 12,338.5K
15:31 180.20 180.20 180.19 180.20 11,583.0K
15:32 180.20 180.20 180.19 180.19 6,046.9K
15:33 180.16 180.16 180.14 180.14 17,199.4K
15:34 180.15 180.15 180.13 180.13 22,404.4K
15:35 180.15 180.21 180.15 180.21 20,041.4K
15:36 180.22 180.24 180.18 180.24 38,132.2K
15:37 180.21 180.21 180.19 180.21 18,831.4K
15:38 180.18 180.25 180.18 180.25 8,729.4K
15:39 180.28 180.28 180.27 180.27 10,460.4K
15:40 180.21 180.21 180.17 180.17 15,785.4K
15:41 180.16 180.25 180.16 180.24 50,468.1K
15:42 180.29 180.30 180.28 180.30 18,544.6K
15:43 180.34 180.34 180.33 180.33 10,902.8K
15:44 180.37 180.39 180.36 180.36 21,412.2K
15:45 180.38 180.46 180.38 180.46 21,581.4K
15:46 180.46 180.47 180.42 180.44 22,141.2K
15:47 180.46 180.46 180.42 180.42 14,148.9K
15:48 180.44 180.47 180.42 180.47 14,900.0K
15:49 180.68 180.72 180.64 180.64 53,205.1K
15:50 180.58 180.69 180.58 180.69 15,097.7K
15:51 180.72 180.75 180.69 180.75 21,344.5K
15:52 180.75 180.75 180.69 180.69 14,979.2K
15:53 180.62 180.64 180.62 180.63 19,394.9K
15:54 180.59 180.59 180.51 180.51 13,170.8K
15:55 180.52 180.52 180.49 180.49 16,401.8K
15:56 180.44 180.44 180.37 180.37 24,670.6K
15:57 180.37 180.62 180.37 180.62 15,531.4K
15:58 180.63 180.69 180.63 180.69 12,004.0K
15:59 180.65 180.69 180.65 180.66 8,883.1K
16:00 180.63 180.66 180.63 180.63 11,080.8K
16:01 180.62 180.63 180.57 180.57 15,531.2K
16:02 180.57 180.59 180.57 180.58 6,329.3K
16:03 180.59 180.60 180.57 180.57 24,859.5K
16:04 180.59 180.61 180.59 180.61 19,775.6K
16:05 180.61 180.61 180.54 180.54 13,349.0K
16:06 180.55 180.55 180.48 180.48 23,940.3K
16:07 180.47 180.56 180.47 180.56 23,455.8K
16:08 180.62 180.91 180.62 180.91 69,283.5K
16:09 180.96 180.96 180.89 180.89 22,864.0K
16:10 180.90 180.95 180.90 180.95 20,129.4K
16:11 180.95 181.10 180.94 181.10 36,496.6K
16:12 181.13 181.13 181.10 181.10 34,171.1K
16:13 181.09 181.23 181.07 181.23 20,591.5K
16:14 181.25 181.28 181.19 181.19 32,262.3K
16:15 181.14 181.16 181.14 181.15 18,649.7K
16:16 181.12 181.16 181.12 181.14 35,493.0K
16:17 181.15 181.15 181.10 181.10 9,516.3K
16:18 181.10 181.10 181.05 181.05 21,414.2K
16:19 181.07 181.08 181.04 181.06 7,701.8K
16:20 181.04 181.06 181.03 181.04 7,721.3K
16:21 181.00 181.04 181.00 181.04 6,465.6K
16:22 181.27 181.33 181.26 181.33 35,462.4K
16:23 181.33 181.33 181.26 181.30 9,405.1K
16:24 181.27 181.27 181.19 181.24 20,819.4K
16:25 181.29 181.30 181.28 181.28 13,628.2K
16:26 181.25 181.27 181.24 181.24 16,675.0K
16:27 181.23 181.24 181.20 181.20 9,893.2K
16:28 181.18 181.20 181.17 181.20 11,980.7K
16:29 181.21 181.21 181.14 181.14 10,666.6K
16:30 181.14 181.16 181.12 181.12 6,682.3K
16:31 181.07 181.08 181.00 181.00 30,302.7K
16:32 180.96 180.96 180.96 180.96 24,155.7K
16:33 180.96 180.96 180.92 180.94 5,036.1K
16:34 180.94 180.96 180.92 180.96 7,832.3K
16:35 180.94 180.94 180.92 180.92 4,892.9K
16:36 180.90 180.95 180.90 180.95 10,166.5K
16:37 180.93 180.97 180.93 180.95 8,981.9K
16:38 180.94 180.96 180.94 180.95 17,956.3K
16:39 180.98 180.98 180.94 180.95 9,291.1K
16:40 180.94 180.94 180.92 180.92 17,722.3K
16:41 180.92 180.93 180.91 180.92 6,517.7K
16:42 180.90 180.92 180.90 180.90 9,797.0K
16:43 180.93 180.95 180.93 180.93 19,186.5K
16:44 180.92 180.92 180.92 180.92 10,408.1K
16:45 180.92 180.95 180.92 180.94 5,950.8K
16:46 180.96 180.96 180.95 180.95 18,586.1K
16:47 180.95 180.95 180.89 180.89 14,483.0K
16:48 180.88 180.88 180.82 180.82 29,946.4K
16:49 180.82 180.82 180.79 180.81 14,106.3K
16:50 180.77 180.82 180.77 180.82 10,774.4K
16:51 180.82 180.82 180.81 180.82 11,161.7K
16:52 180.81 180.85 180.80 180.85 6,037.0K
16:53 180.85 180.86 180.81 180.81 11,124.0K
16:54 180.83 180.83 180.82 180.82 7,037.7K
16:55 180.78 180.81 180.78 180.81 43,351.5K
16:56 180.80 180.84 180.80 180.84 11,054.3K
16:57 180.83 180.92 180.83 180.92 53,788.5K
16:58 180.88 180.89 180.86 180.89 26,075.9K
16:59 180.88 180.89 180.87 180.89 4,340.1K
17:00 180.86 180.94 180.86 180.93 9,749.9K
17:01 180.93 180.93 180.93 180.93 7,471.5K
17:02 180.93 180.93 180.89 180.91 11,455.6K
17:03 180.90 180.92 180.89 180.89 7,868.3K
17:04 180.95 180.99 180.95 180.99 18,775.0K
17:05 180.98 181.03 180.98 181.03 11,123.7K
17:06 181.00 181.09 181.00 181.09 25,280.2K
17:07 181.07 181.09 181.07 181.09 18,952.2K
17:08 181.07 181.10 181.07 181.08 12,051.2K
17:09 181.07 181.32 181.07 181.32 42,648.8K
17:10 181.29 181.37 181.28 181.37 33,359.8K
17:11 181.50 181.56 181.48 181.51 92,733.8K
17:12 181.50 181.52 181.47 181.47 35,679.3K
17:13 181.40 181.55 181.40 181.52 34,603.8K
17:14 181.54 181.54 181.41 181.41 32,145.4K
17:15 181.50 181.54 181.50 181.53 37,799.5K
17:16 181.49 181.49 181.39 181.39 28,094.0K
17:17 181.35 181.35 181.32 181.33 29,478.5K
17:18 181.32 181.41 181.32 181.41 18,478.8K
17:19 181.35 181.37 181.31 181.31 9,946.9K
17:20 181.34 181.52 181.34 181.50 43,475.5K
17:21 181.55 181.55 181.52 181.52 14,340.6K
17:22 181.52 181.52 181.47 181.47 16,247.8K
17:23 181.42 181.44 181.42 181.43 12,930.5K
17:24 181.40 181.41 181.32 181.35 41,308.5K
17:25 181.41 181.42 181.39 181.40 17,657.0K
17:26 181.35 181.35 181.24 181.27 34,390.7K
17:27 181.27 181.28 181.27 181.27 12,517.8K
17:28 181.24 181.25 181.22 181.22 20,345.9K
17:29 181.18 181.19 181.17 181.19 12,857.3K
17:30 181.20 181.26 181.20 181.24 12,510.1K
17:31 181.22 181.25 181.21 181.24 12,206.1K
17:32 181.22 181.22 181.16 181.16 19,992.7K
17:33 181.15 181.17 181.15 181.16 5,238.7K
17:34 181.15 181.19 181.14 181.19 21,796.5K
17:35 181.21 181.21 181.17 181.20 16,691.8K
17:36 181.21 181.22 181.16 181.16 22,086.2K
17:37 181.14 181.17 181.14 181.17 12,741.2K
17:38 181.24 181.34 181.24 181.30 19,158.4K
17:39 181.28 181.28 181.18 181.18 10,931.6K
17:40 181.17 181.17 181.06 181.06 20,407.2K
17:41 181.06 181.06 180.93 180.93 25,064.0K
17:42 180.90 180.90 180.84 180.87 27,570.8K
17:43 180.88 180.88 180.83 180.83 16,347.7K
17:44 180.80 180.80 180.64 180.65 31,770.7K
17:45 180.62 180.69 180.62 180.69 84,660.8K
17:46 180.70 180.75 180.70 180.75 15,683.2K
17:47 180.73 180.74 180.73 180.74 9,847.5K
17:48 180.75 180.76 180.74 180.76 9,907.8K
17:49 180.76 180.76 180.75 180.75 9,626.0K
17:50 180.75 180.78 180.75 180.78 5,619.4K
17:51 180.77 180.81 180.77 180.80 7,816.9K
17:52 180.82 180.82 180.73 180.73 12,456.2K
17:53 184.56 184.56 184.53 184.53 16,002.2K
17:54 184.53 184.55 184.53 184.55 9,897.0K
17:55 184.55 184.60 184.55 184.60 6,712.7K
17:56 184.61 184.65 184.61 184.65 5,438.7K
17:57 184.64 184.64 184.57 184.57 9,435.1K
17:58 184.57 184.59 184.57 184.58 4,817.6K
17:59 184.59 184.61 184.58 184.61 4,919.4K
18:00 184.61 184.61 184.58 184.60 15,026.5K
18:01 184.53 184.55 184.52 184.52 22,694.0K
18:02 184.51 184.52 184.41 184.41 21,856.8K
18:03 184.38 184.41 184.38 184.41 15,671.3K
18:04 184.44 184.45 184.41 184.45 8,337.3K
18:05 184.45 184.45 184.40 184.44 18,698.7K
18:06 184.40 184.40 184.39 184.40 3,544.4K
18:07 184.43 184.47 184.43 184.47 9,202.1K
18:08 184.47 184.64 184.47 184.64 15,114.8K
18:09 184.63 184.65 184.62 184.63 15,459.7K
18:10 184.61 184.62 184.59 184.59 9,534.0K
18:11 184.57 184.63 184.57 184.63 9,091.3K
18:12 184.63 184.63 184.58 184.58 6,458.2K
18:13 184.55 184.56 184.55 184.56 5,948.6K
18:14 184.56 184.56 184.54 184.54 5,640.7K
18:15 184.56 184.56 184.54 184.54 7,777.3K
18:16 184.52 184.52 184.51 184.51 12,182.0K
18:17 184.52 184.53 184.52 184.52 4,225.8K
18:18 184.50 184.50 184.47 184.47 8,185.3K
18:19 184.45 184.45 184.44 184.44 6,715.1K
18:20 184.43 184.43 184.39 184.40 8,860.0K
18:21 184.50 184.50 184.46 184.46 9,502.5K
18:22 184.47 184.47 184.33 184.33 20,492.7K
18:23 184.30 184.30 184.28 184.28 11,822.5K
18:24 184.27 184.30 184.27 184.30 6,704.4K
18:25 184.32 184.43 184.32 184.43 13,111.2K
18:26 184.43 184.43 184.40 184.41 9,483.2K
18:27 184.42 184.42 184.40 184.42 6,709.4K
18:28 184.44 184.44 184.40 184.40 6,687.6K
18:29 184.41 184.42 184.40 184.42 3,190.3K
18:30 184.45 184.49 184.45 184.49 8,755.9K
18:31 184.47 184.50 184.47 184.50 5,765.9K
18:32 184.51 184.51 184.50 184.50 9,718.8K
18:33 184.47 184.49 184.47 184.49 9,540.9K
18:34 184.49 184.49 184.46 184.46 2,686.7K
18:35 184.45 184.46 184.38 184.38 11,009.9K
18:36 184.38 184.42 184.38 184.40 14,218.4K
18:37 184.43 184.46 184.43 184.43 9,629.0K
18:38 184.47 184.47 184.43 184.43 13,279.5K
18:39 184.43 184.44 184.42 184.44 3,362.0K
18:40 184.43 184.43 184.43 184.43 856.4K
18:51 184.63 184.63 184.63 184.63 106,967.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음