RTS Metals

RTSMM
🏛️ 러시아 연방 →
152.88
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 181.25 181.30 181.25 181.30 12,113.2K
09:51 181.28 181.60 181.28 181.60 7,368.5K
09:52 181.64 181.67 181.63 181.63 9,378.5K
09:53 181.59 181.59 181.51 181.51 11,808.4K
09:54 181.54 181.59 181.54 181.59 8,106.9K
09:55 181.57 181.72 181.57 181.71 11,944.0K
09:56 181.75 181.78 181.75 181.75 8,108.9K
09:57 181.80 181.81 181.73 181.73 9,135.7K
09:58 181.73 181.82 181.73 181.77 10,882.9K
09:59 181.79 181.84 181.79 181.80 8,604.1K
10:00 181.83 182.04 181.83 182.04 32,464.2K
10:01 182.25 182.25 182.23 182.23 55,627.9K
10:02 182.28 182.28 182.15 182.20 40,029.8K
10:03 182.22 182.22 182.10 182.10 22,505.5K
10:04 182.15 182.17 182.13 182.13 56,115.5K
10:05 182.06 182.09 182.01 182.09 43,422.9K
10:06 182.10 182.12 182.07 182.12 34,358.6K
10:07 182.02 182.19 182.00 182.19 91,403.1K
10:08 182.33 182.42 182.33 182.37 53,457.0K
10:09 182.34 182.34 182.27 182.32 25,772.6K
10:10 182.23 182.26 182.23 182.26 76,837.8K
10:11 182.33 182.33 182.27 182.28 29,565.1K
10:12 182.27 182.42 182.27 182.42 57,798.0K
10:13 182.43 182.46 182.37 182.40 65,876.9K
10:14 182.37 182.37 182.20 182.21 46,432.6K
10:15 182.29 182.33 182.29 182.30 36,400.3K
10:16 182.29 182.38 182.29 182.38 52,939.4K
10:17 182.54 182.69 182.49 182.69 105,190.5K
10:18 182.55 182.61 182.41 182.41 74,092.7K
10:19 182.41 182.59 182.41 182.59 41,178.4K
10:20 182.63 182.63 182.51 182.59 52,237.0K
10:21 182.67 182.76 182.67 182.70 85,874.8K
10:22 182.69 182.69 182.53 182.66 49,339.4K
10:23 182.66 182.74 182.66 182.73 33,545.0K
10:24 182.75 182.75 182.65 182.73 37,813.9K
10:25 182.72 182.85 182.72 182.85 32,740.4K
10:26 182.87 182.87 182.75 182.76 47,560.4K
10:27 182.71 182.71 182.68 182.68 23,537.8K
10:28 182.72 182.72 182.70 182.71 24,035.3K
10:29 182.68 182.72 182.64 182.72 28,974.5K
10:30 182.78 182.78 182.50 182.55 48,865.2K
10:31 182.51 182.64 182.47 182.64 24,462.7K
10:32 182.64 182.64 182.60 182.61 33,908.6K
10:33 182.58 182.58 182.40 182.44 31,346.9K
10:34 182.41 182.41 182.33 182.34 28,877.1K
10:35 182.26 182.30 182.26 182.30 30,225.2K
10:36 182.33 182.43 182.33 182.41 36,312.6K
10:37 182.39 182.39 182.34 182.36 12,342.9K
10:38 182.36 182.36 182.34 182.36 11,241.7K
10:39 182.30 182.30 182.23 182.27 33,861.3K
10:40 182.23 182.27 182.22 182.27 18,153.5K
10:41 182.32 182.33 182.27 182.33 12,082.8K
10:42 182.34 182.34 182.25 182.26 21,605.4K
10:43 182.24 182.25 182.21 182.21 16,207.4K
10:44 182.15 182.17 182.14 182.15 24,974.2K
10:45 182.11 182.15 182.11 182.11 25,384.2K
10:46 182.06 182.06 182.04 182.06 34,723.7K
10:47 181.97 181.97 181.93 181.93 33,449.4K
10:48 181.96 182.04 181.96 182.00 14,788.8K
10:49 182.00 182.00 181.96 181.96 16,913.4K
10:50 182.00 182.06 182.00 182.06 13,799.4K
10:51 181.99 182.04 181.96 181.96 11,361.9K
10:52 181.98 181.99 181.93 181.93 8,050.5K
10:53 181.90 181.90 181.72 181.72 17,590.5K
10:54 181.77 181.78 181.75 181.75 20,829.4K
10:55 181.81 181.94 181.81 181.94 18,786.3K
10:56 181.98 181.98 181.93 181.93 22,246.1K
10:57 181.95 182.00 181.93 181.93 16,041.6K
10:58 181.96 181.96 181.83 181.83 14,483.6K
10:59 181.82 181.82 181.68 181.68 16,854.8K
11:00 181.64 181.88 181.64 181.88 96,277.9K
11:01 181.88 181.94 181.87 181.94 52,433.4K
11:02 181.99 182.04 181.95 181.97 57,040.2K
11:03 182.03 182.04 182.03 182.03 50,376.2K
11:04 181.94 181.94 181.88 181.92 20,411.3K
11:05 181.92 181.92 181.90 181.91 18,650.6K
11:06 181.91 181.98 181.91 181.98 24,371.1K
11:07 182.04 182.15 182.04 182.15 35,745.8K
11:08 182.13 182.14 182.11 182.11 27,443.2K
11:09 182.06 182.06 182.05 182.06 14,994.1K
11:10 182.04 182.04 182.00 182.03 52,475.9K
11:11 182.01 182.01 181.98 181.98 17,341.6K
11:12 181.85 181.94 181.85 181.91 20,771.7K
11:13 181.89 181.91 181.87 181.91 15,248.6K
11:14 182.00 182.05 182.00 182.05 29,859.0K
11:15 182.04 182.04 181.92 181.98 45,212.5K
11:16 181.99 182.02 181.99 182.02 12,165.6K
11:17 182.00 182.13 182.00 182.13 18,336.1K
11:18 182.12 182.12 182.02 182.03 20,888.0K
11:19 182.02 182.02 181.92 181.92 13,173.5K
11:20 181.94 181.96 181.94 181.95 26,255.2K
11:21 181.98 182.11 181.98 182.11 20,514.8K
11:22 182.15 182.21 182.15 182.21 25,205.9K
11:23 182.20 182.23 182.20 182.22 21,008.4K
11:24 182.22 182.26 182.22 182.26 29,347.3K
11:25 182.22 182.25 182.22 182.22 18,434.2K
11:26 182.22 182.22 182.07 182.07 29,437.6K
11:27 182.08 182.08 182.00 182.03 14,721.7K
11:28 182.03 182.06 182.03 182.05 21,023.1K
11:29 181.99 182.06 181.99 182.01 41,541.5K
11:30 182.01 182.03 182.01 182.01 29,494.4K
11:31 181.98 182.01 181.92 181.93 49,074.7K
11:32 181.96 181.96 181.74 181.74 29,029.9K
11:33 181.64 181.65 181.57 181.57 49,209.3K
11:34 181.41 181.41 181.36 181.36 86,782.1K
11:35 181.39 181.41 181.30 181.30 51,495.2K
11:36 181.34 181.43 181.34 181.35 29,897.2K
11:37 181.30 181.36 181.29 181.36 27,571.1K
11:38 181.40 181.40 181.30 181.33 17,209.1K
11:39 181.26 181.26 181.00 181.01 59,632.9K
11:40 181.02 181.02 180.91 180.96 68,928.1K
11:41 180.98 180.99 180.93 180.93 28,911.5K
11:42 180.93 180.95 180.88 180.88 23,087.2K
11:43 180.90 180.97 180.90 180.97 26,458.6K
11:44 180.98 180.98 180.77 180.77 63,684.7K
11:45 180.75 180.81 180.75 180.81 39,873.8K
11:46 180.79 181.00 180.79 181.00 23,486.8K
11:47 180.93 180.93 180.87 180.87 24,485.0K
11:48 180.90 180.93 180.76 180.76 27,140.0K
11:49 180.73 180.75 180.72 180.75 25,639.6K
11:50 180.76 180.81 180.76 180.81 27,431.3K
11:51 180.81 180.81 180.67 180.67 32,626.3K
11:52 180.67 180.67 180.60 180.60 58,500.5K
11:53 180.57 180.58 180.53 180.54 44,150.7K
11:54 180.52 180.52 180.43 180.52 37,075.8K
11:55 180.56 180.62 180.55 180.62 23,987.9K
11:56 180.66 180.72 180.65 180.65 21,853.7K
11:57 180.63 180.63 180.55 180.56 18,103.5K
11:58 180.58 180.58 180.51 180.51 16,721.3K
11:59 180.50 180.53 180.46 180.46 15,195.6K
12:00 180.45 180.52 180.41 180.52 24,739.2K
12:01 180.55 180.66 180.55 180.66 21,577.5K
12:02 180.65 180.72 180.65 180.65 39,960.1K
12:03 180.65 180.75 180.65 180.75 32,902.1K
12:04 180.71 180.75 180.69 180.69 48,786.9K
12:05 180.70 180.75 180.70 180.73 34,173.4K
12:06 180.77 180.78 180.77 180.78 33,319.2K
12:07 180.77 180.93 180.77 180.93 53,679.2K
12:08 180.97 181.01 180.96 181.01 52,808.4K
12:09 180.98 180.98 180.73 180.78 42,426.8K
12:10 180.81 180.81 180.78 180.80 26,289.5K
12:11 180.76 180.79 180.76 180.79 33,888.0K
12:12 180.81 180.95 180.81 180.95 22,823.4K
12:13 180.99 181.02 180.99 181.02 21,163.1K
12:14 181.04 181.06 181.02 181.02 20,476.5K
12:15 181.01 181.03 180.97 180.97 27,705.0K
12:16 180.97 180.97 180.85 180.85 23,422.0K
12:17 180.80 180.83 180.80 180.83 25,171.6K
12:18 180.85 180.91 180.79 180.79 30,143.2K
12:19 180.76 180.90 180.76 180.90 23,935.2K
12:20 180.79 180.95 180.79 180.95 22,384.9K
12:21 180.93 181.03 180.93 181.03 22,574.6K
12:22 181.05 181.08 180.99 180.99 14,918.0K
12:23 180.98 180.98 180.95 180.97 26,480.2K
12:24 180.96 180.96 180.91 180.91 37,277.2K
12:25 180.88 180.88 180.79 180.80 28,708.2K
12:26 180.79 180.79 180.69 180.70 18,912.3K
12:27 180.66 180.71 180.66 180.67 31,734.5K
12:28 180.73 180.78 180.73 180.78 10,555.5K
12:29 180.90 180.97 180.90 180.91 29,958.7K
12:30 180.83 180.83 180.68 180.71 30,787.7K
12:31 180.75 180.76 180.74 180.74 22,602.1K
12:32 180.80 180.91 180.80 180.91 33,401.5K
12:33 180.84 180.84 180.78 180.78 29,740.6K
12:34 180.90 180.97 180.87 180.97 35,729.0K
12:35 181.09 181.11 180.96 180.96 25,189.0K
12:36 180.97 180.97 180.94 180.96 16,032.3K
12:37 181.03 181.07 181.03 181.05 18,779.1K
12:38 181.03 181.03 180.95 180.95 17,608.2K
12:39 180.93 181.02 180.92 181.02 20,767.8K
12:40 181.00 181.37 181.00 181.37 53,369.3K
12:41 181.39 181.39 181.30 181.31 57,183.1K
12:42 181.27 181.27 181.13 181.13 24,974.2K
12:43 181.14 181.19 181.13 181.13 23,539.2K
12:44 181.12 181.12 181.11 181.11 8,495.3K
12:45 181.15 181.16 181.09 181.09 12,775.8K
12:46 181.12 181.12 181.10 181.10 18,939.0K
12:47 181.08 181.10 181.07 181.10 17,602.6K
12:48 181.09 181.23 181.09 181.23 15,350.1K
12:49 181.25 181.26 181.21 181.26 30,324.3K
12:50 181.24 181.34 181.24 181.31 24,470.9K
12:51 181.29 181.44 181.29 181.44 15,654.8K
12:52 181.42 181.42 181.38 181.38 13,834.8K
12:53 181.35 181.35 181.30 181.30 35,626.3K
12:54 181.31 181.34 181.30 181.34 25,094.7K
12:55 181.31 181.31 181.22 181.22 12,727.3K
12:56 181.24 181.24 181.15 181.15 16,230.2K
12:57 181.16 181.21 181.16 181.16 12,346.2K
12:58 181.15 181.16 181.10 181.16 56,525.7K
12:59 181.22 181.25 181.19 181.23 18,863.2K
13:00 181.23 181.32 181.23 181.32 20,388.4K
13:01 181.30 181.30 181.26 181.26 6,923.4K
13:02 181.22 181.34 181.22 181.34 14,263.6K
13:03 181.28 181.28 181.20 181.20 9,381.6K
13:04 181.17 181.17 181.14 181.14 8,997.0K
13:05 181.15 181.15 181.13 181.13 8,428.6K
13:06 181.12 181.15 181.12 181.14 10,082.8K
13:07 181.16 181.20 181.15 181.15 20,541.3K
13:08 181.18 181.19 181.18 181.19 8,963.0K
13:09 181.23 181.42 181.23 181.40 62,137.3K
13:10 181.32 181.51 181.32 181.51 20,052.7K
13:11 181.49 181.49 181.41 181.41 10,749.6K
13:12 181.46 181.46 181.42 181.42 6,139.4K
13:13 181.44 181.61 181.44 181.61 25,285.5K
13:14 181.60 181.60 181.57 181.57 12,521.9K
13:15 181.58 181.58 181.54 181.54 12,371.0K
13:16 181.56 181.56 181.53 181.55 9,351.8K
13:17 181.57 181.60 181.57 181.59 15,278.4K
13:18 181.57 181.60 181.57 181.60 10,622.7K
13:19 181.59 181.61 181.59 181.59 18,010.5K
13:20 181.59 181.60 181.56 181.56 7,851.1K
13:21 181.56 181.56 181.46 181.46 20,907.8K
13:22 181.47 181.47 181.26 181.28 25,651.2K
13:23 181.25 181.29 181.25 181.29 13,563.0K
13:24 181.25 181.33 181.25 181.33 16,290.3K
13:25 181.34 181.36 181.30 181.30 9,964.0K
13:26 181.25 181.26 181.18 181.18 14,087.9K
13:27 181.15 181.16 181.12 181.14 23,002.1K
13:28 181.12 181.14 181.12 181.13 5,804.5K
13:29 181.14 181.14 181.12 181.12 7,800.3K
13:30 181.10 181.29 181.09 181.29 17,289.6K
13:31 181.32 181.32 181.24 181.24 10,066.2K
13:32 181.23 181.27 181.21 181.23 37,486.5K
13:33 181.35 181.56 181.35 181.56 50,257.2K
13:34 181.55 181.55 181.46 181.55 16,463.1K
13:35 181.60 181.62 181.54 181.61 18,639.6K
13:36 181.59 181.59 181.49 181.49 18,421.7K
13:37 181.44 181.47 181.44 181.45 21,694.9K
13:38 181.45 181.45 181.40 181.43 17,812.2K
13:39 181.37 181.42 181.37 181.39 38,751.6K
13:40 181.38 181.40 181.37 181.37 8,069.6K
13:41 181.38 181.40 181.38 181.40 13,998.5K
13:42 181.39 181.48 181.39 181.48 8,755.5K
13:43 181.46 181.51 181.45 181.51 10,770.6K
13:44 181.50 181.52 181.48 181.52 8,354.4K
13:45 181.51 181.54 181.51 181.54 6,675.4K
13:46 181.52 181.56 181.52 181.54 5,285.2K
13:47 181.55 181.58 181.55 181.58 17,715.1K
13:48 181.59 181.62 181.56 181.56 64,946.0K
13:49 181.51 181.51 181.49 181.51 17,257.1K
13:50 181.46 181.50 181.46 181.50 12,175.6K
13:51 181.49 181.53 181.49 181.49 13,005.1K
13:52 181.44 181.44 181.42 181.44 17,271.4K
13:53 181.47 181.48 181.46 181.46 11,566.1K
13:54 181.46 181.49 181.46 181.46 6,120.0K
13:55 181.43 181.45 181.42 181.45 19,170.3K
13:56 181.43 181.47 181.43 181.46 16,161.9K
13:57 181.48 181.61 181.48 181.57 37,135.7K
13:58 181.52 181.59 181.52 181.57 23,658.9K
13:59 181.56 181.57 181.55 181.55 10,859.9K
14:00 181.55 181.55 181.47 181.48 20,419.4K
14:01 181.48 181.52 181.48 181.52 12,526.1K
14:02 181.48 181.48 181.42 181.42 27,373.3K
14:03 181.39 181.40 181.39 181.40 41,361.2K
14:04 181.35 181.40 181.35 181.40 12,484.7K
14:05 181.41 181.42 181.40 181.41 12,906.7K
14:06 181.48 181.57 181.48 181.57 15,808.0K
14:07 181.60 181.61 181.60 181.61 32,964.6K
14:08 181.62 181.68 181.62 181.68 18,073.7K
14:09 181.74 181.75 181.72 181.73 16,856.9K
14:10 181.70 181.70 181.66 181.66 10,736.4K
14:11 181.63 181.63 181.60 181.61 12,010.8K
14:12 181.58 181.58 181.49 181.49 22,197.1K
14:13 181.50 181.59 181.50 181.58 18,889.1K
14:14 181.54 181.57 181.54 181.57 8,395.3K
14:15 181.58 181.60 181.58 181.59 5,423.9K
14:16 181.64 181.68 181.64 181.68 12,201.2K
14:17 181.65 181.69 181.65 181.68 16,287.0K
14:18 181.65 181.66 181.65 181.65 10,608.9K
14:19 181.67 181.68 181.66 181.68 16,006.2K
14:20 181.65 181.76 181.65 181.76 11,219.3K
14:21 181.77 181.89 181.77 181.89 47,137.0K
14:22 181.84 181.87 181.84 181.84 7,496.2K
14:23 181.79 181.79 181.76 181.76 42,791.2K
14:24 181.79 181.85 181.79 181.85 7,390.0K
14:25 181.83 181.95 181.83 181.90 11,671.5K
14:26 181.96 181.99 181.96 181.99 13,161.8K
14:27 181.93 182.08 181.93 182.08 37,048.4K
14:28 182.08 182.16 182.08 182.16 15,360.8K
14:29 182.19 182.22 182.18 182.22 20,915.6K
14:30 182.25 182.34 182.25 182.34 50,317.8K
14:31 182.33 182.34 182.33 182.34 29,320.4K
14:32 182.31 182.42 182.31 182.42 34,531.8K
14:33 182.40 182.40 182.31 182.31 26,734.5K
14:34 182.31 182.31 182.24 182.24 43,991.9K
14:35 182.20 182.21 182.13 182.13 15,512.6K
14:36 182.11 182.11 182.08 182.08 14,728.8K
14:37 182.08 182.10 182.06 182.06 15,655.4K
14:38 182.05 182.05 181.99 181.99 15,738.8K
14:39 181.98 181.98 181.89 181.89 25,638.5K
14:40 181.94 181.96 181.94 181.96 15,382.2K
14:41 181.96 182.00 181.96 181.99 5,456.0K
14:42 181.99 182.07 181.99 182.07 9,998.0K
14:43 182.08 182.09 182.08 182.09 34,972.8K
14:44 182.11 182.11 182.01 182.01 15,298.0K
14:45 182.00 182.00 181.96 181.96 11,704.4K
14:46 181.97 181.98 181.96 181.98 6,584.3K
14:47 181.98 181.98 181.90 181.90 37,604.1K
14:48 181.88 181.90 181.88 181.89 5,380.5K
14:49 181.88 181.89 181.86 181.86 5,385.6K
14:50 181.85 181.85 181.84 181.84 4,482.8K
14:51 181.81 181.81 181.65 181.65 25,913.8K
14:52 181.62 181.63 181.62 181.62 10,655.6K
14:53 181.61 181.63 181.61 181.63 6,919.5K
14:54 181.63 181.65 181.62 181.63 12,812.3K
14:55 181.63 181.64 181.61 181.61 7,394.1K
14:56 181.54 181.55 181.52 181.53 34,337.1K
14:57 181.52 181.54 181.49 181.49 12,825.5K
14:58 181.48 181.48 181.45 181.48 13,448.8K
14:59 181.48 181.61 181.48 181.61 7,402.5K
15:00 181.57 181.61 181.57 181.61 10,852.1K
15:01 181.61 181.62 181.60 181.60 3,783.4K
15:02 181.57 181.60 181.57 181.58 4,686.5K
15:03 181.56 181.57 181.56 181.57 3,055.9K
15:04 181.57 181.60 181.55 181.55 5,712.7K
15:05 181.56 181.59 181.56 181.58 3,850.6K
15:06 181.60 181.62 181.58 181.59 4,916.4K
15:07 181.57 181.57 181.55 181.55 6,128.8K
15:08 181.66 181.66 181.64 181.64 38,806.3K
15:09 181.66 181.66 181.65 181.66 31,859.7K
15:10 181.66 181.67 181.64 181.64 7,477.3K
15:11 181.65 181.67 181.65 181.66 9,827.4K
15:12 181.66 181.67 181.66 181.66 7,309.4K
15:13 181.65 181.67 181.65 181.67 5,998.9K
15:14 181.66 181.66 181.63 181.63 17,292.4K
15:15 181.62 181.64 181.62 181.63 10,616.3K
15:16 181.64 181.69 181.64 181.68 8,741.8K
15:17 181.70 181.71 181.69 181.69 18,423.7K
15:18 181.67 181.68 181.66 181.68 6,570.5K
15:19 181.66 181.67 181.66 181.67 12,948.7K
15:20 181.65 181.68 181.65 181.66 4,892.3K
15:21 181.66 181.66 181.64 181.64 5,905.8K
15:22 181.63 181.69 181.63 181.69 7,298.5K
15:23 181.68 181.71 181.68 181.71 10,500.6K
15:24 181.71 181.77 181.71 181.77 10,042.1K
15:25 181.82 181.85 181.77 181.77 12,230.2K
15:26 181.76 181.80 181.76 181.78 5,133.4K
15:27 181.77 181.77 181.76 181.77 12,530.9K
15:28 181.75 181.77 181.75 181.76 13,577.7K
15:29 181.77 181.78 181.77 181.78 7,095.3K
15:30 181.81 181.90 181.80 181.90 11,371.9K
15:31 181.88 181.89 181.87 181.89 19,357.6K
15:32 181.84 181.85 181.78 181.78 15,244.3K
15:33 181.76 181.90 181.76 181.90 10,298.9K
15:34 181.89 181.91 181.89 181.89 26,216.3K
15:35 181.90 181.96 181.90 181.96 18,690.5K
15:36 182.00 182.13 182.00 182.09 41,159.2K
15:37 182.05 182.17 182.05 182.17 35,007.2K
15:38 182.23 182.23 182.13 182.14 49,690.1K
15:39 182.10 182.13 182.06 182.13 11,446.4K
15:40 182.11 182.11 182.06 182.10 21,080.7K
15:41 182.11 182.13 182.11 182.11 16,422.7K
15:42 182.12 182.12 182.09 182.09 6,560.2K
15:43 182.10 182.10 182.01 182.01 16,042.5K
15:44 181.94 181.94 181.90 181.92 13,519.8K
15:45 181.91 181.94 181.88 181.90 16,927.6K
15:46 181.93 181.99 181.93 181.99 6,460.7K
15:47 182.01 182.09 182.01 182.09 12,271.9K
15:48 182.09 182.10 182.09 182.10 6,342.0K
15:49 182.10 182.10 182.06 182.06 11,027.9K
15:50 182.05 182.05 181.99 181.99 8,383.3K
15:51 181.95 181.99 181.95 181.99 33,964.2K
15:52 181.96 181.98 181.96 181.96 10,151.0K
15:53 181.95 181.95 181.91 181.91 12,074.9K
15:54 181.89 181.89 181.88 181.88 5,150.1K
15:55 181.87 181.87 181.84 181.84 3,154.8K
15:56 181.86 181.92 181.86 181.92 3,181.0K
15:57 181.93 181.97 181.93 181.96 4,756.9K
15:58 181.95 181.95 181.95 181.95 3,452.6K
15:59 181.94 181.95 181.92 181.92 3,769.6K
16:00 181.94 181.94 181.89 181.94 46,166.1K
16:01 181.91 181.92 181.91 181.92 49,166.9K
16:02 182.04 182.06 182.00 182.00 15,318.5K
16:03 182.04 182.07 182.04 182.07 26,682.0K
16:04 182.03 182.05 182.03 182.05 8,268.0K
16:05 182.03 182.20 182.02 182.20 22,552.8K
16:06 182.23 182.26 182.21 182.26 35,826.0K
16:07 182.27 182.30 182.27 182.30 25,717.0K
16:08 182.28 182.34 182.28 182.34 18,100.7K
16:09 182.34 182.56 182.34 182.56 53,496.2K
16:10 182.56 182.62 182.48 182.48 63,929.7K
16:11 182.48 182.48 182.44 182.44 31,630.1K
16:12 182.43 182.46 182.39 182.41 25,074.2K
16:13 182.41 182.44 182.41 182.41 23,746.7K
16:14 182.42 182.43 182.40 182.40 31,898.8K
16:15 182.41 182.42 182.38 182.39 13,061.2K
16:16 182.46 182.64 182.46 182.64 41,958.8K
16:17 182.62 182.70 182.62 182.70 46,553.5K
16:18 182.79 182.87 182.79 182.87 42,056.7K
16:19 182.86 182.91 182.86 182.90 35,181.1K
16:20 182.92 182.94 182.92 182.94 45,747.8K
16:21 183.03 183.03 182.99 182.99 37,286.7K
16:22 182.91 182.91 182.83 182.83 51,594.9K
16:23 182.79 182.79 182.74 182.75 18,798.0K
16:24 182.69 182.80 182.69 182.79 18,595.8K
16:25 182.81 182.99 182.81 182.99 26,228.6K
16:26 182.98 182.98 182.84 182.84 21,053.7K
16:27 182.77 182.77 182.66 182.66 30,980.5K
16:28 182.65 182.86 182.65 182.86 93,711.3K
16:29 182.83 182.96 182.83 182.96 80,131.1K
16:30 182.93 183.01 182.93 182.94 57,544.6K
16:31 182.89 182.89 182.84 182.84 23,241.2K
16:32 182.78 182.78 182.71 182.71 21,513.6K
16:33 182.65 182.65 182.51 182.51 85,313.6K
16:34 182.71 182.79 182.70 182.72 60,908.0K
16:35 182.76 183.00 182.76 183.00 75,728.0K
16:36 182.96 183.02 182.95 183.02 28,590.5K
16:37 183.02 183.11 183.02 183.11 27,832.0K
16:38 183.07 183.08 183.06 183.08 36,984.7K
16:39 183.08 183.15 183.08 183.15 31,911.6K
16:40 183.21 183.25 183.21 183.25 43,664.0K
16:41 183.28 183.28 183.18 183.23 41,640.4K
16:42 183.23 183.35 183.23 183.33 60,754.5K
16:43 183.31 183.31 183.25 183.28 53,024.6K
16:44 183.26 183.30 183.26 183.28 48,467.4K
16:45 183.26 183.42 183.26 183.42 41,746.2K
16:46 183.47 183.49 183.41 183.42 44,454.8K
16:47 183.39 183.39 183.23 183.23 30,723.7K
16:48 183.23 183.30 183.23 183.26 34,998.4K
16:49 183.21 183.21 183.14 183.14 21,843.8K
16:50 183.14 183.14 183.09 183.09 31,360.6K
16:51 183.07 183.07 183.06 183.06 32,017.3K
16:52 182.98 182.98 182.92 182.96 36,621.6K
16:53 182.96 182.96 182.95 182.95 16,337.5K
16:54 182.98 183.19 182.98 183.19 53,087.4K
16:55 183.20 183.33 183.20 183.33 26,959.1K
16:56 183.32 183.34 183.30 183.31 21,004.0K
16:57 183.24 183.42 183.24 183.40 42,867.7K
16:58 183.39 183.43 183.39 183.39 19,985.2K
16:59 183.37 183.44 183.37 183.39 32,058.6K
17:00 183.42 183.53 183.40 183.40 41,671.2K
17:01 183.39 183.39 183.36 183.36 34,495.1K
17:02 183.33 183.34 183.28 183.28 43,120.2K
17:03 183.24 183.24 183.15 183.15 18,593.6K
17:04 183.15 183.23 183.15 183.23 30,579.6K
17:05 183.22 183.22 183.17 183.17 18,912.9K
17:06 183.23 183.23 183.05 183.05 18,085.2K
17:07 183.03 183.03 182.94 182.94 58,948.3K
17:08 182.96 183.04 182.96 183.04 10,534.2K
17:09 183.06 183.06 183.01 183.03 9,497.2K
17:10 183.00 183.15 183.00 183.09 56,323.1K
17:11 183.09 183.09 183.08 183.09 10,476.7K
17:12 183.07 183.07 183.02 183.03 27,465.7K
17:13 183.07 183.07 183.06 183.06 19,231.1K
17:14 183.07 183.07 183.02 183.03 15,062.3K
17:15 182.98 183.10 182.98 183.10 13,965.1K
17:16 183.11 183.11 183.08 183.09 11,227.8K
17:17 183.08 183.08 183.04 183.04 14,376.2K
17:18 183.02 183.04 183.01 183.01 5,465.6K
17:19 183.01 183.06 183.01 183.04 9,225.4K
17:20 183.04 183.04 183.01 183.01 11,790.8K
17:21 183.00 183.00 182.99 183.00 6,086.1K
17:22 182.97 182.97 182.95 182.95 9,655.9K
17:23 182.95 182.97 182.94 182.95 12,783.3K
17:24 182.95 182.98 182.95 182.97 10,087.5K
17:25 182.97 182.97 182.91 182.91 10,598.4K
17:26 182.89 185.12 182.89 185.09 23,339.0K
17:27 185.10 185.10 185.04 185.04 12,301.7K
17:28 185.03 185.09 185.03 185.06 29,038.4K
17:29 185.01 185.01 184.91 184.94 32,598.2K
17:30 184.94 185.07 184.93 185.07 31,554.0K
17:31 185.04 185.04 185.01 185.01 8,262.8K
17:32 185.05 185.05 184.94 184.94 11,849.6K
17:33 184.94 184.94 184.90 184.90 10,261.9K
17:34 184.87 184.94 184.87 184.94 8,859.5K
17:35 184.92 184.98 184.92 184.95 17,232.0K
17:36 184.97 184.98 184.96 184.96 4,318.9K
17:37 184.93 184.97 184.91 184.91 13,807.0K
17:38 184.91 184.91 184.84 184.84 14,916.3K
17:39 184.84 184.93 184.84 184.86 9,720.4K
17:40 184.85 184.85 184.83 184.83 16,426.2K
17:41 184.90 184.91 184.87 184.87 21,523.3K
17:42 184.74 184.76 184.66 184.66 40,879.9K
17:43 184.69 184.69 184.63 184.63 45,861.7K
17:44 184.62 184.66 184.61 184.66 14,585.4K
17:45 184.65 184.67 184.65 184.66 8,982.4K
17:46 184.66 184.74 184.66 184.74 12,018.8K
17:47 184.74 184.85 184.74 184.85 10,732.4K
17:48 184.88 184.90 184.87 184.87 22,614.0K
17:49 184.87 184.87 184.83 184.83 9,799.2K
17:50 184.80 184.87 184.80 184.87 7,838.7K
17:51 184.91 184.92 184.88 184.88 9,468.1K
17:52 184.82 184.90 184.82 184.90 9,933.0K
17:53 184.90 184.99 184.90 184.98 13,582.5K
17:54 185.07 185.13 184.99 185.13 28,632.4K
17:55 185.16 185.16 185.06 185.06 24,693.1K
17:56 185.14 185.17 185.10 185.10 26,062.2K
17:57 185.05 185.07 185.04 185.04 11,665.2K
17:58 185.06 185.11 185.00 185.00 42,836.7K
17:59 184.97 184.97 184.94 184.94 8,312.5K
18:00 184.92 184.97 184.79 184.79 48,168.2K
18:01 184.78 184.78 184.68 184.68 18,451.4K
18:02 184.77 184.80 184.77 184.77 21,983.7K
18:03 184.78 184.78 184.74 184.74 28,133.4K
18:04 184.67 184.67 184.59 184.59 22,463.7K
18:05 184.63 184.72 184.63 184.72 17,643.7K
18:06 184.75 184.75 184.73 184.73 9,326.0K
18:07 184.77 184.77 184.73 184.73 8,952.1K
18:08 184.73 184.73 184.61 184.62 37,094.4K
18:09 184.61 184.61 184.24 184.24 144,417.8K
18:10 184.25 184.40 184.25 184.40 61,178.8K
18:11 184.46 184.54 184.46 184.54 37,821.8K
18:12 184.54 184.54 184.48 184.53 18,942.2K
18:13 184.52 184.55 184.50 184.55 22,311.6K
18:14 184.58 184.65 184.58 184.63 20,186.2K
18:15 184.60 184.62 184.59 184.62 28,628.9K
18:16 184.61 184.70 184.61 184.70 25,125.1K
18:17 184.70 184.70 184.66 184.70 10,293.7K
18:18 184.70 184.73 184.70 184.73 11,427.5K
18:19 184.68 184.73 184.67 184.73 16,463.0K
18:20 184.73 184.73 184.67 184.67 32,703.7K
18:21 184.61 184.67 184.61 184.67 18,705.5K
18:22 184.68 184.69 184.68 184.69 17,549.2K
18:23 184.72 184.78 184.72 184.78 20,946.2K
18:24 184.81 184.90 184.81 184.90 28,039.1K
18:25 184.90 184.91 184.90 184.90 13,406.5K
18:26 184.81 184.90 184.81 184.87 22,809.0K
18:27 184.89 184.89 184.83 184.85 19,225.1K
18:28 184.84 184.88 184.84 184.88 10,135.1K
18:29 184.85 184.91 184.85 184.91 21,401.7K
18:30 184.94 184.96 184.91 184.91 14,687.8K
18:31 184.91 184.97 184.91 184.97 20,747.3K
18:32 185.03 185.03 184.88 184.89 24,083.9K
18:33 184.86 184.94 184.86 184.94 12,212.0K
18:34 184.91 184.91 184.86 184.86 16,560.5K
18:35 184.78 184.90 184.78 184.90 21,602.4K
18:36 184.85 184.89 184.83 184.89 27,441.7K
18:37 184.89 184.91 184.86 184.91 6,943.5K
18:38 184.91 185.00 184.91 185.00 33,332.4K
18:39 185.00 185.04 185.00 185.04 14,677.9K
18:40 185.06 185.06 185.06 185.06 3,324.5K
18:51 185.07 185.07 185.07 185.07 163,927.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음