RTS Metals

RTSMM
🏛️ 러시아 연방 →
152.88
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 186.80 187.25 186.80 187.25 10,288.2K
09:51 187.26 187.32 187.26 187.32 5,290.1K
09:52 187.32 187.34 187.30 187.34 9,316.1K
09:53 187.31 187.40 187.31 187.40 12,506.3K
09:54 187.39 187.44 187.39 187.42 3,660.1K
09:55 187.44 187.48 187.44 187.44 9,955.9K
09:56 187.44 187.55 187.44 187.55 9,281.8K
09:57 187.55 187.55 187.49 187.49 17,175.3K
09:58 187.54 187.59 187.54 187.59 14,439.3K
09:59 187.59 187.61 187.58 187.61 9,154.3K
10:00 187.60 187.94 187.60 187.88 63,699.6K
10:01 187.90 187.90 187.74 187.74 46,733.0K
10:02 187.71 187.85 187.71 187.83 45,392.7K
10:03 187.89 187.89 187.85 187.88 50,615.2K
10:04 187.93 187.93 187.81 187.83 39,361.9K
10:05 187.83 187.90 187.83 187.83 29,471.7K
10:06 187.87 187.89 187.86 187.86 65,839.8K
10:07 187.81 187.91 187.79 187.91 49,179.1K
10:08 187.89 187.89 187.82 187.82 27,455.3K
10:09 187.79 187.79 187.77 187.77 72,320.6K
10:10 187.79 187.81 187.79 187.79 96,677.0K
10:11 187.79 187.79 187.74 187.74 45,474.9K
10:12 187.75 187.75 187.72 187.72 24,470.3K
10:13 187.69 187.69 187.59 187.59 20,330.1K
10:14 187.53 187.53 187.38 187.38 76,614.6K
10:15 187.40 187.53 187.40 187.52 58,472.9K
10:16 187.53 187.53 187.45 187.45 46,454.1K
10:17 187.45 187.69 187.45 187.69 46,738.9K
10:18 187.62 187.63 187.57 187.57 34,454.0K
10:19 187.53 187.53 187.50 187.50 40,173.7K
10:20 187.54 187.61 187.54 187.61 35,368.7K
10:21 187.57 187.59 187.54 187.54 20,873.3K
10:22 187.44 187.44 187.35 187.35 28,798.2K
10:23 187.35 187.35 187.27 187.31 34,159.2K
10:24 187.31 187.36 187.28 187.36 27,856.9K
10:25 187.31 187.31 187.24 187.27 51,865.8K
10:26 187.28 187.32 187.28 187.32 59,241.8K
10:27 187.29 187.31 187.26 187.31 30,833.0K
10:28 187.30 187.34 187.30 187.34 13,189.4K
10:29 187.31 187.39 187.31 187.39 65,930.0K
10:30 187.39 187.43 187.38 187.43 95,965.4K
10:31 187.42 187.44 187.39 187.39 61,216.5K
10:32 187.35 187.35 187.34 187.34 115,606.2K
10:33 187.30 187.30 187.25 187.25 69,604.8K
10:34 187.26 187.26 187.24 187.24 14,669.6K
10:35 187.21 187.21 187.15 187.15 33,641.4K
10:36 187.18 187.30 187.18 187.30 58,015.8K
10:37 187.29 187.32 187.27 187.32 56,871.0K
10:38 187.29 187.32 187.28 187.32 38,240.3K
10:39 187.31 187.33 187.31 187.33 31,611.0K
10:40 187.33 187.33 187.31 187.31 29,739.6K
10:41 187.30 187.30 187.27 187.27 30,058.3K
10:42 187.28 187.28 187.26 187.26 38,592.1K
10:43 187.24 187.24 187.22 187.23 27,356.4K
10:44 187.29 187.33 187.29 187.33 23,962.1K
10:45 187.34 187.37 187.32 187.37 20,348.1K
10:46 187.34 187.40 187.34 187.40 34,939.3K
10:47 187.47 187.51 187.47 187.51 71,007.9K
10:48 187.49 187.55 187.49 187.54 68,511.5K
10:49 187.53 187.54 187.52 187.54 48,994.6K
10:50 187.55 187.61 187.55 187.61 82,877.8K
10:51 187.63 187.63 187.44 187.45 40,032.3K
10:52 187.44 187.59 187.44 187.59 19,748.1K
10:53 187.61 187.63 187.59 187.59 47,315.3K
10:54 187.52 187.56 187.52 187.56 46,244.0K
10:55 187.61 187.63 187.61 187.61 35,599.3K
10:56 187.64 187.82 187.64 187.82 61,311.9K
10:57 187.82 187.82 187.75 187.76 84,390.4K
10:58 187.71 187.84 187.71 187.82 27,573.1K
10:59 187.84 187.84 187.83 187.83 23,916.0K
11:00 187.88 187.93 187.88 187.91 49,010.1K
11:01 187.88 187.92 187.88 187.92 41,173.7K
11:02 187.91 187.96 187.91 187.96 90,532.9K
11:03 187.93 187.93 187.85 187.85 101,232.5K
11:04 187.83 187.86 187.82 187.85 51,329.2K
11:05 187.90 187.98 187.90 187.98 47,100.9K
11:06 187.97 187.97 187.89 187.89 27,202.7K
11:07 187.93 187.93 187.85 187.92 29,323.0K
11:08 187.90 187.94 187.87 187.87 17,975.5K
11:09 187.87 187.87 187.84 187.86 33,696.0K
11:10 187.85 187.85 187.79 187.82 28,169.8K
11:11 187.83 187.89 187.83 187.89 26,865.0K
11:12 187.91 188.02 187.91 187.94 37,425.7K
11:13 187.96 188.11 187.96 188.11 34,678.1K
11:14 188.17 188.27 188.17 188.27 73,407.5K
11:15 188.23 188.23 188.19 188.19 20,987.1K
11:16 188.24 188.24 188.18 188.19 53,610.7K
11:17 188.19 188.20 188.16 188.16 22,319.8K
11:18 188.25 188.34 188.25 188.34 49,122.4K
11:19 188.32 188.32 188.23 188.25 26,703.0K
11:20 188.25 188.25 188.13 188.13 22,919.8K
11:21 188.09 188.14 188.09 188.09 29,494.5K
11:22 188.08 188.14 188.08 188.12 12,342.7K
11:23 188.18 188.18 188.07 188.08 28,573.0K
11:24 188.10 188.14 188.10 188.14 8,970.5K
11:25 188.15 188.18 188.09 188.09 13,122.9K
11:26 188.11 188.20 188.11 188.20 10,428.8K
11:27 188.14 188.14 188.12 188.14 27,571.1K
11:28 188.12 188.12 188.06 188.06 15,317.2K
11:29 188.10 188.10 188.07 188.08 14,536.4K
11:30 188.02 188.11 188.02 188.11 46,686.2K
11:31 188.11 188.13 188.11 188.13 26,452.6K
11:32 188.15 188.15 188.02 188.03 20,229.9K
11:33 188.04 188.09 188.04 188.07 56,041.5K
11:34 188.06 188.09 188.06 188.08 65,584.8K
11:35 188.12 188.13 188.12 188.13 23,098.9K
11:36 188.10 188.15 188.10 188.13 15,532.1K
11:37 188.11 188.14 188.11 188.14 10,497.1K
11:38 188.12 188.13 188.11 188.13 19,565.7K
11:39 188.13 188.16 188.13 188.16 13,529.3K
11:40 188.15 188.16 188.10 188.13 26,347.6K
11:41 188.06 188.08 188.05 188.06 27,396.8K
11:42 188.01 188.04 188.01 188.04 16,796.8K
11:43 188.06 188.06 188.03 188.05 12,658.5K
11:44 188.03 188.03 187.95 187.95 40,782.0K
11:45 187.98 188.07 187.97 188.07 31,052.9K
11:46 188.14 188.15 188.14 188.15 25,282.9K
11:47 188.13 188.18 188.13 188.16 14,780.5K
11:48 188.32 188.36 188.26 188.27 52,778.8K
11:49 188.34 188.37 188.29 188.29 15,425.9K
11:50 188.26 188.30 188.26 188.30 15,335.3K
11:51 188.30 188.32 188.28 188.32 24,815.0K
11:52 188.27 188.35 188.27 188.35 17,506.8K
11:53 188.42 188.45 188.38 188.40 22,277.9K
11:54 188.34 188.41 188.34 188.41 12,791.9K
11:55 188.43 188.49 188.43 188.49 27,901.3K
11:56 188.51 188.56 188.51 188.51 31,988.4K
11:57 188.53 188.53 188.51 188.52 14,742.9K
11:58 188.56 188.58 188.56 188.57 23,421.2K
11:59 188.70 188.75 188.70 188.72 173,525.4K
12:00 188.80 188.80 188.55 188.55 96,241.4K
12:01 188.57 188.61 188.56 188.61 47,391.8K
12:02 188.61 188.61 188.55 188.58 31,907.3K
12:03 188.60 188.60 188.53 188.53 18,028.6K
12:04 188.51 188.55 188.51 188.54 29,082.8K
12:05 188.52 188.56 188.52 188.52 15,384.4K
12:06 188.54 188.55 188.51 188.51 14,877.6K
12:07 188.47 188.50 188.44 188.44 19,544.1K
12:08 188.44 188.49 188.43 188.49 13,570.6K
12:09 188.49 188.49 188.47 188.47 18,087.1K
12:10 188.49 188.49 188.43 188.43 15,393.3K
12:11 188.44 188.45 188.39 188.45 32,123.2K
12:12 188.46 188.46 188.44 188.44 15,571.7K
12:13 188.44 188.44 188.42 188.44 13,715.1K
12:14 188.46 188.46 188.40 188.40 25,533.7K
12:15 188.35 188.35 188.28 188.34 33,537.8K
12:16 188.33 188.33 188.29 188.31 20,549.5K
12:17 188.34 188.44 188.34 188.44 27,853.2K
12:18 188.40 188.42 188.36 188.42 29,552.5K
12:19 188.31 188.36 188.31 188.35 54,636.3K
12:20 188.31 188.36 188.27 188.36 30,658.7K
12:21 188.31 188.34 188.31 188.34 19,409.0K
12:22 188.31 188.32 188.29 188.32 25,245.6K
12:23 188.29 188.29 188.18 188.18 17,218.0K
12:24 188.20 188.27 188.20 188.27 17,487.9K
12:25 188.32 188.43 188.32 188.42 18,692.2K
12:26 188.38 188.38 188.37 188.37 17,117.0K
12:27 188.38 188.50 188.38 188.50 40,584.9K
12:28 188.52 188.52 188.47 188.51 29,972.7K
12:29 188.52 188.56 188.52 188.53 46,989.1K
12:30 188.53 188.54 188.53 188.53 15,678.3K
12:31 188.54 188.54 188.49 188.49 15,241.8K
12:32 188.50 188.51 188.48 188.51 17,788.9K
12:33 188.46 188.49 188.44 188.44 12,030.9K
12:34 188.43 188.45 188.43 188.45 9,262.8K
12:35 188.46 188.47 188.44 188.47 9,915.9K
12:36 188.46 188.54 188.46 188.54 19,366.8K
12:37 188.52 188.57 188.52 188.54 25,333.2K
12:38 188.56 188.63 188.56 188.59 169,504.1K
12:39 188.60 188.62 188.59 188.61 13,804.8K
12:40 188.60 188.62 188.53 188.62 27,637.8K
12:41 188.65 188.65 188.59 188.59 21,510.0K
12:42 188.55 188.55 188.53 188.53 10,400.2K
12:43 188.49 188.49 188.43 188.43 10,637.4K
12:44 188.40 188.40 188.34 188.34 13,313.2K
12:45 188.34 188.34 188.28 188.28 12,745.6K
12:46 188.25 188.27 188.22 188.27 22,366.6K
12:47 188.26 188.32 188.26 188.31 18,534.2K
12:48 188.30 188.31 188.29 188.31 6,938.7K
12:49 188.32 188.37 188.31 188.36 15,545.3K
12:50 188.36 188.36 188.31 188.31 34,922.3K
12:51 188.30 188.30 188.25 188.28 18,382.7K
12:52 188.32 188.36 188.32 188.34 18,190.0K
12:53 188.34 188.47 188.33 188.47 18,979.1K
12:54 188.44 188.44 188.41 188.44 9,771.4K
12:55 188.45 188.46 188.40 188.46 15,767.4K
12:56 188.45 188.50 188.43 188.50 19,881.8K
12:57 188.46 188.52 188.46 188.50 16,881.0K
12:58 188.49 188.49 188.45 188.45 16,245.2K
12:59 188.45 188.45 188.39 188.42 12,139.2K
13:00 188.42 188.44 188.40 188.43 12,394.5K
13:01 188.41 188.45 188.41 188.43 11,381.0K
13:02 188.44 188.51 188.42 188.43 17,029.7K
13:03 188.45 188.45 188.44 188.44 14,653.1K
13:04 188.43 188.47 188.43 188.46 6,285.4K
13:05 188.45 188.45 188.43 188.43 13,196.1K
13:06 188.41 188.41 188.29 188.29 19,952.8K
13:07 188.21 188.21 188.13 188.13 68,773.2K
13:08 188.13 188.13 188.11 188.11 18,613.1K
13:09 188.09 188.14 188.09 188.13 19,500.2K
13:10 188.14 188.14 188.09 188.10 41,372.7K
13:11 188.02 188.09 188.02 188.05 49,156.5K
13:12 187.99 187.99 187.91 187.96 47,267.6K
13:13 187.96 188.02 187.96 188.02 32,796.5K
13:14 188.08 188.08 188.05 188.07 81,208.8K
13:15 188.10 188.10 187.92 187.92 30,442.4K
13:16 187.93 187.93 187.89 187.89 16,487.5K
13:17 187.90 187.90 187.85 187.88 26,266.1K
13:18 187.91 187.97 187.91 187.97 18,875.3K
13:19 188.01 188.03 188.00 188.03 13,650.0K
13:20 188.03 188.42 188.03 188.33 57,967.3K
13:21 188.35 188.39 188.33 188.38 45,185.1K
13:22 188.42 188.47 188.42 188.43 48,229.6K
13:23 188.36 188.41 188.35 188.41 10,042.7K
13:24 188.36 188.48 188.36 188.48 32,262.4K
13:25 188.52 188.59 188.52 188.59 27,916.8K
13:26 188.59 188.61 188.51 188.54 20,097.2K
13:27 188.57 188.57 188.52 188.52 15,470.8K
13:28 188.56 188.56 188.50 188.50 18,232.4K
13:29 188.52 188.53 188.50 188.51 13,596.8K
13:30 188.51 188.54 188.46 188.52 18,777.1K
13:31 188.47 188.48 188.44 188.44 16,455.3K
13:32 188.47 188.47 188.31 188.31 52,998.6K
13:33 188.29 188.29 188.20 188.25 26,653.2K
13:34 188.30 188.41 188.30 188.32 21,942.1K
13:35 188.31 188.31 188.29 188.30 7,303.3K
13:36 188.29 188.32 188.29 188.32 10,989.3K
13:37 188.36 188.37 188.34 188.34 17,805.5K
13:38 188.37 188.41 188.34 188.35 22,944.1K
13:39 188.38 188.42 188.38 188.41 11,994.6K
13:40 188.43 188.43 188.40 188.40 17,019.2K
13:41 188.35 188.39 188.34 188.34 8,552.5K
13:42 188.32 188.33 188.32 188.33 10,483.9K
13:43 188.39 188.40 188.37 188.37 13,186.9K
13:44 188.37 188.37 188.31 188.31 11,767.7K
13:45 188.36 188.38 188.30 188.30 12,410.4K
13:46 188.33 188.34 188.31 188.31 11,388.5K
13:47 188.30 188.31 188.25 188.25 10,209.9K
13:48 188.25 188.26 188.23 188.23 10,861.0K
13:49 188.24 188.24 188.21 188.21 16,533.2K
13:50 188.21 188.21 188.16 188.16 14,060.1K
13:51 188.18 188.18 188.15 188.16 17,819.5K
13:52 188.15 188.15 188.14 188.15 12,444.1K
13:53 188.22 188.22 188.20 188.22 19,891.5K
13:54 188.23 188.23 188.22 188.23 11,104.7K
13:55 188.22 188.26 188.22 188.24 24,065.1K
13:56 188.23 188.29 188.23 188.25 12,437.1K
13:57 188.31 188.31 188.23 188.23 8,494.2K
13:58 188.22 188.26 188.22 188.26 6,678.4K
13:59 188.28 188.32 188.28 188.30 11,944.0K
14:00 188.32 188.33 188.31 188.31 46,076.9K
14:01 188.32 188.34 188.32 188.32 26,012.8K
14:02 188.33 188.40 188.33 188.35 18,037.7K
14:03 188.35 188.41 188.35 188.35 9,433.1K
14:04 188.35 188.38 188.35 188.38 19,574.3K
14:05 188.37 188.37 188.34 188.36 13,623.1K
14:06 188.37 188.41 188.37 188.41 17,911.5K
14:07 188.43 188.49 188.43 188.49 48,231.7K
14:08 188.57 188.57 188.54 188.54 18,289.3K
14:09 188.52 188.62 188.52 188.62 36,012.5K
14:10 188.60 188.73 188.60 188.73 29,981.4K
14:11 188.70 188.72 188.66 188.72 27,817.8K
14:12 188.71 188.75 188.69 188.75 52,487.5K
14:13 188.77 188.77 188.69 188.70 15,186.9K
14:14 188.69 188.72 188.69 188.69 11,770.2K
14:15 188.68 188.76 188.68 188.76 29,817.1K
14:16 188.81 188.81 188.78 188.78 18,733.1K
14:17 188.75 188.78 188.75 188.75 43,407.1K
14:18 188.80 188.80 188.77 188.80 6,844.7K
14:19 188.79 188.83 188.79 188.83 16,227.6K
14:20 188.86 188.93 188.86 188.93 41,214.0K
14:21 188.97 188.99 188.96 188.96 31,639.4K
14:22 188.98 189.01 188.97 188.97 123,114.9K
14:23 188.97 188.97 188.87 188.87 33,919.9K
14:24 188.91 188.94 188.91 188.92 22,905.9K
14:25 189.00 189.02 188.94 188.94 34,681.7K
14:26 188.99 189.03 188.98 189.03 36,646.6K
14:27 189.02 189.04 189.02 189.03 18,700.2K
14:28 189.04 189.05 189.03 189.03 38,111.2K
14:29 189.05 189.08 189.05 189.05 52,623.6K
14:30 189.11 189.11 189.01 189.01 35,044.2K
14:31 188.99 188.99 188.92 188.92 47,569.7K
14:32 188.92 188.95 188.92 188.95 19,461.6K
14:33 188.93 188.99 188.93 188.98 27,140.6K
14:34 189.02 189.08 189.01 189.08 70,818.2K
14:35 189.11 189.14 189.11 189.11 45,580.1K
14:36 189.11 189.13 189.11 189.13 50,446.2K
14:37 189.16 189.17 189.11 189.11 37,794.3K
14:38 189.06 189.13 189.06 189.13 46,870.7K
14:39 189.10 189.17 189.10 189.16 33,853.6K
14:40 189.19 189.24 189.19 189.24 38,000.1K
14:41 189.27 189.27 189.18 189.18 46,918.8K
14:42 189.05 189.06 189.04 189.06 25,254.8K
14:43 189.05 189.11 189.05 189.11 17,818.5K
14:44 189.13 189.18 189.13 189.15 25,313.1K
14:45 189.15 189.20 189.15 189.18 36,512.5K
14:46 189.23 189.26 189.19 189.24 44,778.3K
14:47 189.17 189.17 188.61 188.61 164,444.1K
14:48 188.20 188.39 188.20 188.39 319,019.8K
14:49 188.42 188.42 187.68 187.68 283,281.2K
14:50 187.66 187.66 186.61 186.61 369,274.5K
14:51 186.94 187.75 186.94 187.75 211,092.7K
14:52 188.28 188.41 188.18 188.41 237,949.5K
14:53 188.32 188.32 187.97 187.97 116,307.0K
14:54 188.15 188.15 187.94 187.94 70,886.3K
14:55 188.06 188.39 188.06 188.39 74,118.4K
14:56 188.40 188.40 188.19 188.29 83,842.3K
14:57 188.27 188.27 187.91 187.94 103,800.3K
14:58 187.94 187.94 187.75 187.80 133,212.0K
14:59 187.71 187.71 187.49 187.49 78,620.6K
15:00 187.39 187.71 187.39 187.71 90,998.3K
15:01 187.64 188.02 187.64 188.02 87,838.8K
15:02 188.12 188.12 187.94 187.94 50,117.3K
15:03 188.06 188.06 188.00 188.04 30,170.3K
15:04 188.05 188.22 188.05 188.22 25,921.5K
15:05 188.19 188.20 188.14 188.20 46,772.4K
15:06 188.12 188.14 188.10 188.14 20,963.8K
15:07 188.10 188.19 188.10 188.19 36,361.9K
15:08 188.21 188.31 188.21 188.31 31,522.3K
15:09 188.26 188.26 188.21 188.21 29,128.8K
15:10 188.13 188.13 188.00 188.00 38,220.4K
15:11 188.04 188.35 188.04 188.35 32,525.7K
15:12 188.28 188.28 188.12 188.17 25,601.4K
15:13 188.12 188.12 188.08 188.08 12,453.5K
15:14 188.05 188.06 188.03 188.03 51,616.1K
15:15 188.00 188.20 188.00 188.20 29,730.6K
15:16 188.24 188.26 188.22 188.26 31,701.4K
15:17 188.26 188.36 188.26 188.29 26,212.6K
15:18 188.21 188.21 188.05 188.05 15,386.7K
15:19 188.09 188.09 188.05 188.05 15,008.2K
15:20 188.12 188.24 188.12 188.22 29,290.1K
15:21 188.24 188.24 188.19 188.23 8,900.7K
15:22 188.22 188.22 188.13 188.13 11,736.5K
15:23 188.11 188.15 188.09 188.15 12,722.5K
15:24 188.19 188.19 188.15 188.15 7,442.1K
15:25 188.15 188.19 188.13 188.18 41,559.9K
15:26 188.20 188.23 188.18 188.21 33,052.1K
15:27 188.18 188.18 188.08 188.08 10,946.0K
15:28 188.02 188.02 187.98 187.98 17,263.3K
15:29 188.02 188.02 187.98 187.99 11,988.9K
15:30 188.01 188.01 187.93 187.93 23,977.6K
15:31 187.91 187.91 187.84 187.84 21,383.5K
15:32 187.82 187.82 187.59 187.59 56,739.6K
15:33 187.53 187.66 187.53 187.65 34,022.3K
15:34 187.68 187.79 187.68 187.73 13,213.0K
15:35 187.68 187.77 187.68 187.77 10,125.1K
15:36 187.74 187.74 187.71 187.71 11,831.6K
15:37 187.73 187.76 187.73 187.76 9,252.5K
15:38 187.83 187.83 187.75 187.75 10,008.4K
15:39 187.76 187.78 187.75 187.78 9,039.3K
15:40 187.79 187.79 187.74 187.75 10,395.0K
15:41 187.78 187.79 187.74 187.74 12,142.0K
15:42 187.78 188.09 187.78 188.05 40,124.5K
15:43 188.04 188.08 188.04 188.07 9,788.0K
15:44 188.11 188.11 188.01 188.03 38,996.2K
15:45 188.07 188.24 188.07 188.22 37,460.8K
15:46 188.24 188.28 188.23 188.24 76,212.1K
15:47 188.14 188.20 188.14 188.16 30,646.9K
15:48 188.12 188.17 188.10 188.10 5,314.5K
15:49 188.13 188.17 188.13 188.16 36,752.1K
15:50 188.13 188.13 188.10 188.10 4,101.0K
15:51 188.08 188.14 188.08 188.12 20,578.8K
15:52 188.13 188.20 188.13 188.20 4,208.5K
15:53 188.24 188.32 188.22 188.32 23,197.5K
15:54 188.29 188.33 188.27 188.33 13,802.3K
15:55 188.29 188.29 188.21 188.25 16,539.3K
15:56 188.25 188.31 188.25 188.28 21,325.4K
15:57 188.25 188.25 188.22 188.23 13,908.3K
15:58 188.23 188.26 188.14 188.14 68,555.2K
15:59 188.15 188.15 188.12 188.15 14,309.1K
16:00 188.14 188.14 188.02 188.06 59,350.7K
16:01 188.11 188.24 188.11 188.23 20,947.5K
16:02 188.27 188.33 188.25 188.30 52,085.2K
16:03 188.28 188.33 188.25 188.33 16,099.1K
16:04 188.33 188.42 188.33 188.42 22,123.3K
16:05 188.42 188.45 188.42 188.45 70,903.6K
16:06 188.50 188.55 188.50 188.51 25,897.8K
16:07 188.54 188.62 188.54 188.62 38,689.0K
16:08 188.58 188.58 188.54 188.56 18,450.3K
16:09 188.53 188.57 188.52 188.54 32,450.9K
16:10 188.45 188.57 188.45 188.56 35,204.2K
16:11 188.59 188.59 188.57 188.57 26,068.7K
16:12 188.48 188.50 188.48 188.49 53,101.5K
16:13 188.49 188.57 188.47 188.57 13,447.1K
16:14 188.57 188.59 188.56 188.56 18,268.6K
16:15 188.56 188.56 188.51 188.52 14,819.3K
16:16 188.52 188.57 188.52 188.57 7,880.2K
16:17 188.65 188.71 188.65 188.67 45,268.8K
16:18 188.58 188.63 188.57 188.63 23,381.0K
16:19 188.63 188.68 188.62 188.68 15,969.2K
16:20 188.67 188.74 188.67 188.72 14,017.4K
16:21 188.83 188.91 188.81 188.91 71,910.1K
16:22 188.81 188.85 188.79 188.81 12,735.9K
16:23 188.75 188.77 188.70 188.77 10,515.2K
16:24 188.72 188.77 188.71 188.71 21,888.4K
16:25 188.69 188.74 188.64 188.74 17,165.6K
16:26 188.73 188.73 188.71 188.73 9,251.3K
16:27 188.71 188.76 188.71 188.76 25,654.4K
16:28 188.79 188.79 188.77 188.78 23,328.6K
16:29 188.75 188.80 188.75 188.80 7,690.4K
16:30 188.78 188.84 188.78 188.84 42,358.1K
16:31 188.76 188.84 188.75 188.81 10,635.9K
16:32 188.79 188.80 188.74 188.74 6,897.5K
16:33 188.74 188.78 188.74 188.78 12,099.1K
16:34 188.69 188.69 188.68 188.69 15,601.4K
16:35 188.67 188.68 188.59 188.59 24,879.0K
16:36 188.54 188.59 188.52 188.59 19,863.7K
16:37 188.58 188.71 188.58 188.67 11,989.6K
16:38 188.63 188.63 188.59 188.59 5,318.1K
16:39 188.59 188.61 188.58 188.58 7,688.9K
16:40 188.61 188.61 188.53 188.53 5,101.7K
16:41 188.61 188.61 188.57 188.57 9,206.2K
16:42 188.57 188.58 188.57 188.57 7,622.3K
16:43 188.58 188.60 188.57 188.60 5,788.4K
16:44 188.60 188.61 188.60 188.61 7,559.3K
16:45 188.61 188.61 188.44 188.49 22,985.0K
16:46 188.47 188.53 188.47 188.53 12,646.3K
16:47 188.52 188.52 188.50 188.50 8,660.3K
16:48 188.54 188.60 188.54 188.60 9,147.7K
16:49 188.59 188.69 188.59 188.69 11,167.4K
16:50 188.73 188.75 188.72 188.75 17,099.1K
16:51 188.76 188.76 188.72 188.73 9,411.4K
16:52 188.75 188.79 188.75 188.79 18,476.8K
16:53 188.83 188.85 188.82 188.85 42,231.2K
16:54 188.86 188.90 188.82 188.90 50,776.3K
16:55 188.87 188.89 188.87 188.88 15,103.5K
16:56 188.97 188.97 188.94 188.94 7,114.7K
16:57 188.94 188.94 188.89 188.89 11,706.0K
16:58 188.92 188.92 188.88 188.91 15,298.2K
16:59 188.89 188.89 188.84 188.86 14,043.9K
17:00 188.88 188.90 188.60 188.60 38,941.7K
17:01 188.65 188.86 188.65 188.81 17,481.2K
17:02 188.80 188.86 188.80 188.86 7,477.1K
17:03 188.92 188.93 188.88 188.89 17,653.2K
17:04 188.92 188.99 188.92 188.98 20,357.0K
17:05 189.03 189.12 188.93 188.93 49,801.1K
17:06 188.89 188.89 188.81 188.81 9,402.5K
17:07 188.86 188.86 188.78 188.78 8,184.7K
17:08 188.76 188.78 188.76 188.77 15,158.2K
17:09 188.77 188.82 188.77 188.82 8,593.8K
17:10 188.87 188.87 188.81 188.81 6,298.9K
17:11 188.83 188.83 188.76 188.76 14,419.6K
17:12 188.75 188.79 188.75 188.79 13,420.9K
17:13 188.78 188.82 188.78 188.78 12,782.8K
17:14 188.80 188.80 188.77 188.77 6,805.8K
17:15 188.66 188.69 188.66 188.69 22,969.3K
17:16 188.73 188.76 188.73 188.76 7,376.4K
17:17 188.75 188.80 188.75 188.80 9,808.9K
17:18 188.80 188.86 188.80 188.86 13,479.1K
17:19 188.87 188.87 188.82 188.84 6,850.2K
17:20 188.83 188.88 188.82 188.88 13,663.0K
17:21 188.90 188.92 188.89 188.89 17,747.3K
17:22 188.84 188.84 188.76 188.78 14,417.8K
17:23 188.79 188.82 188.77 188.79 13,245.8K
17:24 188.79 188.88 188.79 188.86 8,769.8K
17:25 188.83 188.86 188.83 188.84 6,704.3K
17:26 188.89 188.89 188.85 188.88 6,147.1K
17:27 188.92 188.95 188.90 188.91 7,607.2K
17:28 188.92 188.92 188.87 188.87 5,238.2K
17:29 188.94 189.03 188.94 189.01 14,641.3K
17:30 189.00 189.01 189.00 189.01 4,142.8K
17:31 189.01 189.05 189.01 189.02 8,895.1K
17:32 188.98 188.99 188.98 188.98 10,750.6K
17:33 188.99 189.04 188.99 189.04 7,785.2K
17:34 189.02 189.02 188.97 188.97 8,370.1K
17:35 188.98 189.00 188.96 189.00 17,084.9K
17:36 189.03 189.03 189.00 189.00 21,214.5K
17:37 189.01 189.02 189.00 189.00 10,383.7K
17:38 188.99 188.99 188.97 188.98 4,407.5K
17:39 188.98 189.01 188.98 189.01 5,559.4K
17:40 188.98 189.00 188.98 189.00 7,257.1K
17:41 189.01 189.03 188.99 188.99 12,850.9K
17:42 188.99 188.99 188.98 188.99 10,133.1K
17:43 188.99 189.03 188.96 189.03 6,362.3K
17:44 189.01 189.04 189.01 189.02 11,171.4K
17:45 188.97 188.97 188.96 188.96 18,020.2K
17:46 188.99 188.99 188.91 188.91 5,803.7K
17:47 188.91 188.91 188.87 188.87 11,518.5K
17:48 188.94 188.94 188.82 188.84 19,997.6K
17:49 188.83 188.84 188.82 188.83 18,178.3K
17:50 188.79 188.79 188.70 188.70 35,628.9K
17:51 188.57 188.65 188.57 188.63 37,908.5K
17:52 188.75 188.82 188.73 188.82 15,908.6K
17:53 188.75 188.83 188.75 188.83 31,345.2K
17:54 188.87 188.88 188.81 188.81 77,968.6K
17:55 188.82 188.89 188.80 188.89 21,131.1K
17:56 188.97 189.01 188.91 188.94 37,862.6K
17:57 188.93 188.93 188.86 188.88 5,046.1K
17:58 188.80 188.82 188.77 188.82 12,108.4K
17:59 188.87 188.87 188.79 188.81 7,293.9K
18:00 188.83 188.89 188.81 188.87 13,694.4K
18:01 188.88 188.90 188.85 188.90 7,350.7K
18:02 188.84 188.84 188.78 188.80 11,672.6K
18:03 188.85 188.85 188.76 188.80 8,119.3K
18:04 188.77 188.87 188.77 188.78 19,781.1K
18:05 188.81 188.85 188.79 188.85 14,779.0K
18:06 188.84 188.89 188.84 188.89 21,275.8K
18:07 188.87 188.89 188.85 188.86 9,034.5K
18:08 188.86 191.78 188.86 191.78 11,669.0K
18:09 191.74 191.78 191.74 191.77 9,777.6K
18:10 191.78 191.78 191.75 191.78 7,916.9K
18:11 191.77 191.77 191.74 191.76 10,559.2K
18:12 191.78 191.83 191.78 191.83 36,181.5K
18:13 191.81 191.81 191.76 191.76 9,558.9K
18:14 191.76 191.77 191.76 191.77 6,921.3K
18:15 191.77 191.77 191.74 191.74 7,881.8K
18:16 191.71 191.74 191.71 191.74 5,065.7K
18:17 191.75 191.76 191.74 191.74 4,430.5K
18:18 191.75 191.77 191.75 191.77 45,912.5K
18:19 191.77 191.78 191.77 191.77 15,880.1K
18:20 191.77 191.82 191.77 191.82 44,748.6K
18:21 191.82 191.82 191.80 191.81 15,225.4K
18:22 191.81 191.81 191.79 191.79 12,623.7K
18:23 191.81 191.81 191.80 191.80 78,771.7K
18:24 191.83 191.83 191.79 191.79 15,922.9K
18:25 191.82 191.83 191.80 191.80 81,258.5K
18:26 191.78 191.82 191.78 191.81 17,830.4K
18:27 191.79 191.79 191.76 191.76 12,356.5K
18:28 191.78 191.78 191.76 191.78 14,844.4K
18:29 191.79 191.80 191.77 191.80 9,755.8K
18:30 191.81 191.83 191.80 191.83 28,495.6K
18:31 191.81 191.81 191.78 191.78 12,909.4K
18:32 191.80 191.80 191.76 191.78 17,748.1K
18:33 191.77 191.80 191.77 191.80 22,021.0K
18:34 191.82 191.82 191.71 191.71 17,475.1K
18:35 191.77 191.82 191.76 191.82 47,032.2K
18:36 191.81 191.82 191.77 191.79 31,483.5K
18:37 191.83 191.88 191.83 191.86 12,746.3K
18:38 191.85 191.95 191.85 191.93 49,727.3K
18:39 191.91 191.91 191.83 191.83 12,021.1K
18:40 191.89 191.89 191.89 191.89 6,110.7K
18:51 191.92 191.92 191.92 191.92 13,502.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음