RTS Metals

RTSMM
🏛️ 러시아 연방 →
152.88
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 186.81 187.02 186.81 187.02 10,513.0K
09:51 187.06 187.09 187.06 187.09 3,672.0K
09:52 187.08 187.10 187.08 187.10 6,181.0K
09:53 187.10 187.12 187.09 187.12 7,866.0K
09:54 187.12 187.12 187.11 187.12 5,626.7K
09:55 187.11 187.11 187.10 187.11 8,956.2K
09:56 187.11 187.13 187.11 187.11 8,248.7K
09:57 187.10 187.10 187.08 187.09 9,310.5K
09:58 187.08 187.09 187.06 187.09 9,754.4K
09:59 187.09 187.10 187.06 187.06 9,497.5K
10:00 187.05 187.05 187.01 187.02 14,605.7K
10:01 187.04 187.05 187.00 187.05 15,090.6K
10:02 187.05 187.05 187.00 187.01 8,150.7K
10:03 186.99 187.01 186.98 187.01 6,707.8K
10:04 187.03 187.03 186.97 186.97 5,041.8K
10:05 186.96 187.00 186.96 186.99 10,549.4K
10:06 186.96 186.96 186.83 186.83 15,617.8K
10:07 186.79 186.79 186.71 186.71 28,225.7K
10:08 186.70 186.70 186.55 186.55 45,332.1K
10:09 186.51 186.64 186.51 186.64 28,794.9K
10:10 186.74 186.74 186.64 186.64 19,386.3K
10:11 186.64 186.64 186.56 186.64 17,195.7K
10:12 186.59 186.73 186.59 186.73 21,913.4K
10:13 186.63 186.65 186.60 186.60 16,938.3K
10:14 186.57 186.68 186.56 186.68 18,664.9K
10:15 186.73 186.73 186.55 186.55 16,234.0K
10:16 186.60 186.64 186.59 186.64 15,888.0K
10:17 186.76 186.80 186.67 186.67 20,632.8K
10:18 186.73 186.77 186.72 186.74 5,421.4K
10:19 186.78 186.78 186.75 186.75 20,372.9K
10:20 186.76 186.89 186.76 186.89 17,716.7K
10:21 186.89 186.89 186.78 186.82 21,186.3K
10:22 186.90 186.90 186.86 186.87 5,822.7K
10:23 186.87 186.87 186.77 186.80 8,114.7K
10:24 186.79 186.81 186.78 186.79 5,058.7K
10:25 186.76 186.76 186.72 186.72 7,557.3K
10:26 186.72 186.72 186.61 186.61 17,541.3K
10:27 186.61 186.61 186.58 186.59 18,691.1K
10:28 186.58 186.58 186.52 186.52 15,471.5K
10:29 186.49 186.52 186.49 186.52 20,559.5K
10:30 186.49 186.49 186.43 186.43 16,729.3K
10:31 186.43 186.43 186.39 186.42 10,770.4K
10:32 186.42 186.45 186.42 186.45 12,875.9K
10:33 186.47 186.52 186.47 186.52 14,226.4K
10:34 186.50 186.51 186.49 186.51 20,100.5K
10:35 186.51 186.51 186.47 186.48 19,771.1K
10:36 186.49 186.49 186.46 186.46 23,287.8K
10:37 186.45 186.46 186.45 186.46 9,573.0K
10:38 186.47 186.48 186.45 186.45 23,540.1K
10:39 186.47 186.47 186.40 186.41 64,222.5K
10:40 186.43 186.43 186.38 186.38 19,857.3K
10:41 186.38 186.38 186.23 186.23 61,784.5K
10:42 186.21 186.21 186.16 186.16 45,961.6K
10:43 186.18 186.18 186.12 186.12 35,571.7K
10:44 186.10 186.10 186.04 186.04 61,020.5K
10:45 186.06 186.06 185.98 185.98 38,049.2K
10:46 185.99 186.02 185.99 186.02 56,476.3K
10:47 186.03 186.04 186.02 186.02 15,861.3K
10:48 186.04 186.05 186.02 186.02 20,829.7K
10:49 186.02 186.05 185.98 185.98 15,584.2K
10:50 185.93 185.93 185.84 185.85 46,891.7K
10:51 185.86 185.86 185.77 185.77 37,826.9K
10:52 185.79 185.79 185.70 185.70 20,740.9K
10:53 185.70 185.74 185.68 185.74 34,226.6K
10:54 185.76 185.76 185.71 185.75 29,902.0K
10:55 185.74 185.74 185.65 185.65 29,403.9K
10:56 185.62 185.62 185.48 185.48 71,968.8K
10:57 185.38 185.46 185.37 185.46 79,459.5K
10:58 185.47 185.56 185.47 185.56 33,173.3K
10:59 185.59 185.64 185.59 185.64 24,493.9K
11:00 185.64 185.64 185.51 185.51 36,524.0K
11:01 185.52 185.71 185.52 185.71 36,373.7K
11:02 185.74 185.78 185.73 185.78 30,191.8K
11:03 185.75 185.75 185.69 185.71 17,420.1K
11:04 185.68 185.87 185.68 185.87 25,482.7K
11:05 185.87 185.90 185.87 185.88 36,499.7K
11:06 185.91 185.96 185.91 185.95 29,062.5K
11:07 185.96 186.00 185.96 185.98 15,968.3K
11:08 186.01 186.01 185.96 185.96 13,537.3K
11:09 185.94 185.94 185.91 185.91 13,359.5K
11:10 185.90 185.90 185.85 185.85 18,086.4K
11:11 185.87 185.88 185.86 185.87 9,096.2K
11:12 185.85 185.89 185.84 185.84 9,509.1K
11:13 185.79 185.79 185.76 185.78 39,654.9K
11:14 185.79 185.79 185.71 185.73 17,757.7K
11:15 185.73 185.73 185.66 185.66 18,060.0K
11:16 185.67 185.69 185.65 185.69 8,726.1K
11:17 185.65 185.65 185.54 185.54 45,849.1K
11:18 185.54 185.54 185.41 185.41 26,067.2K
11:19 185.38 185.38 185.32 185.32 47,547.6K
11:20 185.32 185.36 185.32 185.36 23,960.7K
11:21 185.37 185.37 185.33 185.33 13,460.2K
11:22 185.27 185.27 185.24 185.25 30,287.0K
11:23 185.25 185.25 185.20 185.20 16,445.4K
11:24 185.13 185.13 185.02 185.02 109,196.7K
11:25 185.03 185.03 184.93 184.93 55,625.6K
11:26 184.83 185.03 184.83 185.03 71,522.5K
11:27 184.98 184.98 184.85 184.85 28,987.3K
11:28 184.75 184.79 184.75 184.76 51,100.6K
11:29 184.85 184.86 184.82 184.84 41,113.0K
11:30 184.83 184.87 184.83 184.87 21,364.2K
11:31 184.89 184.98 184.87 184.98 24,076.1K
11:32 185.03 185.03 184.99 184.99 21,363.3K
11:33 184.97 184.98 184.91 184.91 21,475.6K
11:34 184.89 185.04 184.89 185.04 21,319.5K
11:35 185.06 185.06 185.04 185.04 18,253.3K
11:36 185.06 185.11 185.06 185.11 19,750.5K
11:37 185.21 185.21 185.14 185.14 29,670.7K
11:38 185.12 185.14 185.12 185.12 19,247.3K
11:39 185.15 185.15 185.12 185.13 11,962.3K
11:40 185.10 185.10 185.06 185.06 19,165.2K
11:41 185.04 185.04 185.02 185.03 9,472.5K
11:42 185.02 185.02 185.01 185.02 10,650.6K
11:43 185.03 185.03 184.99 184.99 14,646.5K
11:44 184.96 184.99 184.95 184.99 21,662.6K
11:45 184.99 185.08 184.99 185.08 16,689.1K
11:46 185.08 185.12 185.08 185.11 14,594.1K
11:47 185.12 185.17 185.10 185.17 11,089.9K
11:48 185.17 185.19 185.14 185.14 26,349.1K
11:49 185.12 185.13 185.10 185.11 14,871.3K
11:50 185.10 185.11 185.09 185.09 7,373.5K
11:51 185.07 185.09 185.07 185.08 8,678.7K
11:52 185.08 185.10 185.07 185.07 8,010.4K
11:53 185.07 185.08 185.06 185.06 10,694.7K
11:54 185.05 185.05 185.01 185.01 8,917.0K
11:55 185.02 185.06 185.02 185.06 7,178.3K
11:56 185.07 185.08 185.06 185.06 7,517.1K
11:57 185.07 185.11 185.07 185.10 8,211.5K
11:58 185.12 185.12 185.07 185.09 9,169.6K
11:59 185.09 185.14 185.09 185.14 11,978.9K
12:00 185.15 185.15 185.04 185.04 19,048.8K
12:01 185.06 185.06 185.04 185.04 13,894.4K
12:02 185.06 185.06 185.04 185.04 10,126.4K
12:03 185.06 185.09 185.06 185.09 20,365.7K
12:04 185.08 185.10 185.06 185.06 8,398.7K
12:05 185.07 185.07 185.04 185.04 7,816.0K
12:06 185.01 185.01 184.97 184.97 9,100.3K
12:07 184.99 185.02 184.98 185.02 3,740.7K
12:08 185.03 185.07 185.03 185.07 6,973.7K
12:09 185.13 185.31 185.13 185.31 26,024.6K
12:10 185.34 185.35 185.34 185.35 20,079.6K
12:11 185.37 185.39 185.29 185.29 20,729.9K
12:12 185.31 185.39 185.31 185.39 9,005.6K
12:13 185.38 185.38 185.34 185.35 13,670.9K
12:14 185.31 185.34 185.31 185.34 15,143.1K
12:15 185.36 185.41 185.36 185.41 9,666.1K
12:16 185.41 185.41 185.39 185.39 12,833.7K
12:17 185.37 185.39 185.33 185.33 16,252.2K
12:18 185.31 185.32 185.29 185.29 9,454.3K
12:19 185.29 185.30 185.27 185.30 16,043.9K
12:20 185.35 185.36 185.34 185.35 6,137.5K
12:21 185.35 185.36 185.32 185.32 11,416.0K
12:22 185.31 185.31 185.27 185.27 8,445.3K
12:23 185.27 185.27 185.23 185.23 12,616.9K
12:24 185.17 185.20 185.17 185.20 7,764.9K
12:25 185.25 185.28 185.25 185.28 5,577.9K
12:26 185.31 185.31 185.24 185.26 14,379.2K
12:27 185.28 185.36 185.28 185.36 15,295.9K
12:28 185.35 185.35 185.28 185.28 11,103.8K
12:29 185.33 185.35 185.33 185.35 13,042.8K
12:30 185.36 185.52 185.36 185.52 22,047.3K
12:31 185.49 185.49 185.46 185.47 20,364.2K
12:32 185.47 185.48 185.47 185.48 9,573.5K
12:33 185.47 185.52 185.47 185.49 12,838.4K
12:34 185.49 185.49 185.36 185.36 29,931.9K
12:35 185.37 185.46 185.37 185.43 8,051.5K
12:36 185.43 185.43 185.41 185.43 9,211.5K
12:37 185.41 185.41 185.36 185.36 6,631.7K
12:38 185.38 185.47 185.38 185.47 19,326.2K
12:39 185.47 185.47 185.42 185.42 2,365.8K
12:40 185.43 185.43 185.27 185.27 9,678.2K
12:41 185.19 185.19 185.13 185.13 22,284.3K
12:42 185.13 185.13 185.07 185.11 18,330.0K
12:43 185.13 185.13 185.10 185.13 9,889.3K
12:44 185.11 185.13 185.11 185.12 3,371.6K
12:45 185.12 185.12 185.09 185.10 6,784.4K
12:46 185.10 185.11 185.09 185.11 2,733.7K
12:47 185.11 185.15 185.10 185.15 8,759.0K
12:48 185.14 185.14 185.10 185.10 4,372.7K
12:49 185.12 185.12 185.10 185.12 2,175.9K
12:50 185.12 185.15 185.12 185.13 4,790.0K
12:51 185.12 185.14 185.12 185.14 784.5K
12:52 185.15 185.20 185.15 185.20 2,778.2K
12:53 185.19 185.24 185.19 185.24 4,378.2K
12:54 185.24 185.26 185.24 185.26 2,226.1K
12:55 185.24 185.26 185.24 185.26 2,699.8K
12:56 185.26 185.29 185.26 185.29 4,270.3K
12:57 185.31 185.31 185.24 185.24 5,745.6K
12:58 185.25 185.25 185.22 185.23 7,139.8K
12:59 185.22 185.27 185.22 185.27 2,924.2K
13:00 185.23 185.27 185.23 185.27 12,381.4K
13:01 185.28 185.29 185.28 185.29 8,996.8K
13:02 185.30 185.33 185.30 185.33 9,660.7K
13:03 185.32 185.32 185.25 185.25 6,497.5K
13:04 185.26 185.26 185.25 185.25 4,296.1K
13:05 185.23 185.23 185.08 185.08 14,081.2K
13:06 185.09 185.09 185.07 185.07 8,760.0K
13:07 185.03 185.03 185.00 185.00 14,072.2K
13:08 185.00 185.03 185.00 185.03 1,805.7K
13:09 185.03 185.07 185.02 185.07 4,566.5K
13:10 185.07 185.07 185.03 185.03 4,058.3K
13:11 185.00 185.01 185.00 185.01 9,120.2K
13:12 185.03 185.05 185.02 185.05 12,881.4K
13:13 185.06 185.12 185.06 185.12 3,337.1K
13:14 185.14 185.18 185.14 185.17 4,404.2K
13:15 185.13 185.13 185.12 185.12 2,179.9K
13:16 185.14 185.14 185.12 185.13 1,538.3K
13:17 185.12 185.13 185.10 185.13 7,214.5K
13:18 185.13 185.15 185.12 185.15 2,080.5K
13:19 185.15 185.18 185.15 185.17 6,148.3K
13:20 185.17 185.17 185.05 185.05 18,241.2K
13:21 184.97 185.00 184.96 185.00 30,937.2K
13:22 184.98 184.98 184.94 184.94 13,129.1K
13:23 184.90 184.90 184.87 184.88 40,850.5K
13:24 184.87 184.89 184.87 184.88 12,932.6K
13:25 184.89 184.89 184.85 184.87 19,009.1K
13:26 184.88 184.89 184.88 184.88 7,828.4K
13:27 184.90 184.92 184.90 184.92 12,317.9K
13:28 184.94 184.96 184.94 184.96 10,190.7K
13:29 184.95 184.96 184.94 184.96 2,813.4K
13:30 184.98 184.98 184.94 184.94 14,995.1K
13:31 184.98 184.98 184.94 184.94 34,515.1K
13:32 184.94 184.99 184.94 184.97 39,685.2K
13:33 184.96 184.98 184.96 184.96 17,989.2K
13:34 184.98 184.98 184.97 184.97 10,326.4K
13:35 184.96 184.96 184.93 184.94 11,236.9K
13:36 184.93 184.94 184.88 184.88 26,473.8K
13:37 184.87 184.87 184.82 184.82 21,154.2K
13:38 184.81 184.81 184.75 184.75 21,042.9K
13:39 184.75 184.77 184.74 184.77 34,668.4K
13:40 184.75 184.75 184.68 184.68 64,029.3K
13:41 184.67 184.69 184.67 184.68 33,157.0K
13:42 184.61 184.66 184.61 184.66 38,142.2K
13:43 184.68 184.68 184.65 184.65 31,060.2K
13:44 184.64 184.64 184.55 184.55 25,704.9K
13:45 184.51 184.54 184.51 184.54 33,028.4K
13:46 184.55 184.61 184.55 184.61 15,703.9K
13:47 184.61 184.72 184.61 184.72 15,278.0K
13:48 184.70 184.72 184.70 184.72 10,680.6K
13:49 184.72 184.78 184.72 184.78 19,607.4K
13:50 184.79 184.80 184.79 184.79 10,689.6K
13:51 184.79 184.83 184.79 184.83 13,990.2K
13:52 184.81 184.81 184.78 184.78 22,679.3K
13:53 184.79 184.84 184.79 184.84 7,231.8K
13:54 184.83 184.83 184.79 184.79 5,403.4K
13:55 184.77 184.79 184.75 184.75 7,221.4K
13:56 184.76 184.76 184.75 184.76 10,564.7K
13:57 184.77 184.80 184.77 184.80 5,142.7K
13:58 184.81 184.84 184.81 184.84 6,578.2K
13:59 184.83 184.83 184.78 184.79 21,540.8K
14:00 184.82 184.82 184.79 184.79 20,035.6K
14:01 184.77 184.82 184.77 184.77 7,875.5K
14:02 184.76 184.79 184.75 184.75 8,321.3K
14:03 184.76 184.78 184.76 184.76 28,678.9K
14:04 184.77 184.77 184.76 184.76 28,914.1K
14:05 184.76 184.81 184.76 184.81 9,766.9K
14:06 184.89 184.92 184.89 184.92 24,472.6K
14:07 184.92 184.95 184.92 184.95 14,085.0K
14:08 184.99 184.99 184.97 184.97 19,863.7K
14:09 184.96 184.96 184.95 184.95 20,174.0K
14:10 184.98 185.02 184.98 185.02 14,682.7K
14:11 185.02 185.02 184.98 184.98 21,213.9K
14:12 184.99 184.99 184.92 184.92 16,651.5K
14:13 184.87 184.89 184.86 184.89 13,847.5K
14:14 184.90 184.90 184.89 184.90 7,289.1K
14:15 184.88 184.92 184.88 184.89 7,788.9K
14:16 184.90 184.90 184.82 184.82 6,584.2K
14:17 184.82 184.82 184.80 184.80 9,578.0K
14:18 184.80 184.82 184.80 184.81 22,703.7K
14:19 184.86 184.93 184.86 184.92 29,034.4K
14:20 184.91 184.93 184.88 184.88 8,567.3K
14:21 184.86 184.86 184.83 184.83 10,766.3K
14:22 184.83 184.84 184.83 184.84 1,902.1K
14:23 184.82 184.84 184.82 184.82 17,303.7K
14:24 184.81 184.82 184.81 184.81 2,628.9K
14:25 184.79 184.79 184.77 184.77 5,888.3K
14:26 184.79 184.79 184.73 184.76 23,556.6K
14:27 184.77 184.77 184.50 184.50 181,980.8K
14:28 184.52 184.54 184.51 184.51 38,708.5K
14:29 184.50 184.50 184.44 184.44 22,111.0K
14:30 184.44 184.48 184.44 184.48 33,082.5K
14:31 184.54 184.56 184.52 184.56 28,377.3K
14:32 184.54 184.67 184.54 184.67 21,792.5K
14:33 184.70 184.70 184.66 184.68 42,336.3K
14:34 184.70 184.97 184.70 184.94 57,533.1K
14:35 184.80 185.01 184.80 184.92 26,461.0K
14:36 184.90 184.93 184.90 184.91 14,108.5K
14:37 184.87 184.87 184.76 184.76 7,186.7K
14:38 184.75 184.76 184.75 184.76 14,277.8K
14:39 184.80 184.81 184.64 184.64 40,189.9K
14:40 184.70 184.78 184.70 184.78 14,435.7K
14:41 184.78 184.81 184.75 184.81 20,229.0K
14:42 184.79 184.79 184.71 184.71 7,799.8K
14:43 184.72 184.76 184.72 184.76 11,084.7K
14:44 184.78 184.78 184.72 184.74 7,877.5K
14:45 184.74 184.76 184.74 184.75 3,471.6K
14:46 184.75 184.78 184.75 184.78 8,948.9K
14:47 184.75 184.80 184.75 184.80 25,596.5K
14:48 184.78 184.82 184.78 184.82 7,896.7K
14:49 184.80 184.80 184.78 184.78 4,964.3K
14:50 184.77 184.77 184.75 184.75 5,263.2K
14:51 184.74 184.74 184.72 184.72 4,131.8K
14:52 184.69 184.70 184.68 184.68 4,401.3K
14:53 184.68 184.68 184.64 184.64 8,595.4K
14:54 184.63 184.63 184.62 184.62 6,572.7K
14:55 184.62 184.62 184.58 184.61 6,260.9K
14:56 184.62 184.62 184.60 184.60 2,745.4K
14:57 184.60 184.60 184.59 184.59 6,280.5K
14:58 184.59 184.59 184.57 184.57 9,416.9K
14:59 184.65 184.66 184.63 184.63 8,239.0K
15:00 184.67 184.70 184.67 184.69 13,005.8K
15:01 184.69 184.70 184.66 184.66 11,461.9K
15:02 184.70 184.73 184.67 184.67 16,239.0K
15:03 184.67 184.69 184.67 184.67 14,573.1K
15:04 184.66 184.67 184.65 184.66 15,365.0K
15:05 184.64 184.64 184.60 184.60 29,983.1K
15:06 184.58 184.61 184.57 184.57 18,279.5K
15:07 184.54 184.60 184.54 184.60 11,825.0K
15:08 184.58 184.60 184.58 184.58 7,077.0K
15:09 184.61 184.61 184.58 184.58 19,104.6K
15:10 184.60 184.64 184.60 184.63 15,022.2K
15:11 184.65 184.72 184.65 184.72 19,946.3K
15:12 184.74 184.74 184.69 184.70 7,153.0K
15:13 184.69 184.69 184.67 184.67 6,302.5K
15:14 184.70 184.72 184.67 184.67 6,065.4K
15:15 184.65 184.65 184.61 184.61 15,095.4K
15:16 184.63 184.66 184.63 184.66 3,553.9K
15:17 184.67 184.72 184.67 184.72 6,760.3K
15:18 184.74 184.78 184.74 184.78 6,298.7K
15:19 184.91 184.92 184.91 184.92 19,575.2K
15:20 184.92 184.92 184.86 184.86 17,394.8K
15:21 184.82 184.86 184.82 184.86 7,944.0K
15:22 184.86 184.88 184.86 184.86 16,991.5K
15:23 184.88 184.88 184.86 184.86 16,755.4K
15:24 184.84 184.85 184.83 184.83 6,669.8K
15:25 184.86 184.88 184.86 184.87 4,574.1K
15:26 184.84 184.87 184.84 184.86 2,385.4K
15:27 184.87 184.87 184.84 184.85 5,263.4K
15:28 184.83 184.83 184.80 184.80 6,956.2K
15:29 184.83 184.83 184.81 184.81 3,432.7K
15:30 184.82 184.90 184.82 184.90 5,048.5K
15:31 184.91 184.93 184.91 184.93 6,542.9K
15:32 184.92 184.92 184.91 184.91 12,081.8K
15:33 184.89 184.89 184.84 184.84 8,449.5K
15:34 184.86 184.94 184.86 184.94 7,763.8K
15:35 184.93 184.97 184.93 184.97 6,787.5K
15:36 184.97 184.99 184.97 184.99 7,810.1K
15:37 184.98 185.02 184.98 185.02 6,844.0K
15:38 185.00 185.02 185.00 185.02 17,692.5K
15:39 185.00 185.02 185.00 185.02 7,468.4K
15:40 185.00 185.00 184.99 184.99 10,132.5K
15:41 184.97 184.98 184.96 184.96 6,415.8K
15:42 184.94 184.95 184.94 184.95 6,352.3K
15:43 184.92 184.93 184.90 184.91 7,772.6K
15:44 184.91 184.91 184.88 184.91 6,068.1K
15:45 184.88 184.90 184.88 184.90 9,868.9K
15:46 184.92 184.92 184.88 184.88 5,999.8K
15:47 184.85 184.87 184.85 184.87 12,070.8K
15:48 184.85 184.85 184.85 184.85 6,902.2K
15:49 184.87 184.93 184.87 184.93 12,457.1K
15:50 184.92 184.95 184.92 184.95 9,560.3K
15:51 184.93 184.96 184.93 184.94 8,484.1K
15:52 184.95 185.00 184.95 185.00 16,151.3K
15:53 185.01 185.04 185.01 185.01 17,025.2K
15:54 185.00 185.02 184.98 184.98 11,505.0K
15:55 184.99 185.00 184.98 184.98 16,541.6K
15:56 184.96 184.97 184.96 184.96 3,572.2K
15:57 184.95 184.95 184.89 184.89 7,308.6K
15:58 184.89 184.90 184.88 184.90 3,786.2K
15:59 184.78 184.79 184.72 184.72 120,907.6K
16:00 184.72 184.72 184.68 184.68 20,696.2K
16:01 184.66 184.71 184.66 184.71 12,375.0K
16:02 184.71 184.73 184.71 184.73 7,148.9K
16:03 184.74 184.77 184.74 184.77 8,694.2K
16:04 184.75 184.78 184.75 184.78 6,050.6K
16:05 184.74 184.78 184.74 184.78 9,978.5K
16:06 184.81 184.82 184.78 184.78 10,335.3K
16:07 184.79 184.81 184.77 184.78 7,523.4K
16:08 184.77 184.78 184.76 184.78 2,872.9K
16:09 184.75 184.75 184.74 184.74 7,153.5K
16:10 184.74 184.75 184.73 184.75 3,960.8K
16:11 184.74 184.74 184.73 184.74 4,440.9K
16:12 184.75 184.75 184.72 184.72 5,977.3K
16:13 184.74 184.74 184.72 184.72 2,870.6K
16:14 184.72 184.72 184.63 184.63 16,817.5K
16:15 184.64 184.65 184.64 184.64 4,524.3K
16:16 184.62 184.62 184.59 184.59 10,635.0K
16:17 184.58 184.60 184.58 184.60 13,863.1K
16:18 184.58 184.59 184.58 184.59 18,996.9K
16:19 184.58 184.60 184.58 184.60 5,141.6K
16:20 184.62 184.63 184.60 184.60 7,504.5K
16:21 184.59 184.61 184.59 184.59 3,801.3K
16:22 184.59 184.59 184.56 184.57 10,848.8K
16:23 184.55 184.56 184.55 184.56 5,924.7K
16:24 184.55 184.57 184.55 184.57 3,276.1K
16:25 184.57 184.58 184.55 184.56 5,141.9K
16:26 184.58 184.58 184.55 184.55 8,268.7K
16:27 184.55 184.57 184.55 184.57 9,280.2K
16:28 184.61 184.61 184.59 184.59 7,199.5K
16:29 184.59 184.60 184.59 184.60 6,126.2K
16:30 184.61 184.61 184.46 184.47 66,220.1K
16:31 184.46 184.46 184.42 184.42 14,061.2K
16:32 184.42 184.42 184.40 184.40 7,719.2K
16:33 184.41 184.41 184.40 184.40 5,846.3K
16:34 184.39 184.39 184.35 184.35 22,075.0K
16:35 184.30 184.31 184.26 184.26 33,010.4K
16:36 184.26 184.28 184.26 184.26 27,570.5K
16:37 184.27 184.27 184.24 184.26 15,654.6K
16:38 184.32 184.42 184.32 184.42 16,289.6K
16:39 184.40 184.40 184.38 184.38 14,599.4K
16:40 184.36 184.36 184.26 184.26 38,920.1K
16:41 184.26 184.26 184.26 184.26 17,379.0K
16:42 184.26 184.30 184.26 184.28 7,822.8K
16:43 184.25 184.25 184.19 184.19 14,488.8K
16:44 184.19 184.21 184.18 184.19 8,041.8K
16:45 184.18 184.24 184.18 184.24 7,895.8K
16:46 184.25 184.25 184.25 184.25 6,720.2K
16:47 184.25 184.28 184.25 184.28 8,609.4K
16:48 184.28 184.31 184.28 184.31 8,179.9K
16:49 184.29 184.34 184.29 184.34 11,426.9K
16:50 184.33 184.35 184.33 184.35 7,771.4K
16:51 184.35 184.38 184.33 184.38 16,794.4K
16:52 184.43 184.44 184.40 184.40 19,800.8K
16:53 184.31 184.32 184.29 184.29 10,851.1K
16:54 184.27 184.28 184.25 184.25 4,415.0K
16:55 184.26 184.26 184.24 184.25 4,372.2K
16:56 184.24 184.24 184.22 184.22 11,120.4K
16:57 184.22 184.22 184.15 184.20 20,328.8K
16:58 184.18 184.18 184.04 184.06 52,879.5K
16:59 184.06 184.06 183.96 183.96 51,916.1K
17:00 183.92 183.92 183.90 183.90 28,240.4K
17:01 183.87 183.87 183.81 183.81 34,578.7K
17:02 183.85 183.90 183.85 183.87 45,146.4K
17:03 183.92 183.95 183.92 183.94 20,260.8K
17:04 183.95 183.99 183.93 183.99 17,618.1K
17:05 183.99 184.12 183.99 184.12 10,999.0K
17:06 184.14 184.14 184.10 184.13 24,786.3K
17:07 184.11 184.19 184.08 184.19 28,243.4K
17:08 184.20 184.20 184.14 184.15 25,746.5K
17:09 184.17 184.17 184.13 184.13 15,739.3K
17:10 184.12 184.13 184.11 184.11 4,629.6K
17:11 184.11 184.25 184.11 184.25 14,227.3K
17:12 184.24 184.26 184.22 184.22 13,189.7K
17:13 184.21 184.21 184.18 184.18 5,369.8K
17:14 184.09 184.11 184.09 184.11 6,096.4K
17:15 184.10 184.14 184.10 184.14 14,060.2K
17:16 184.15 184.15 184.14 184.14 4,710.8K
17:17 184.13 184.19 184.13 184.19 10,260.0K
17:18 184.19 184.22 184.19 184.20 10,573.4K
17:19 184.18 184.21 184.18 184.21 6,153.1K
17:20 184.20 184.20 184.13 184.13 11,326.2K
17:21 184.15 184.15 184.12 184.14 7,531.5K
17:22 184.13 184.13 184.10 184.10 13,461.1K
17:23 184.11 184.11 184.08 184.10 12,354.6K
17:24 184.12 184.12 184.10 184.10 9,719.4K
17:25 184.11 184.11 184.06 184.09 12,251.5K
17:26 184.09 184.11 184.08 184.08 9,888.7K
17:27 184.08 184.09 184.08 184.08 15,025.3K
17:28 184.09 184.11 184.09 184.11 7,466.8K
17:29 184.05 184.05 184.01 184.01 42,743.9K
17:30 184.00 184.00 183.89 183.89 41,536.1K
17:31 183.90 183.90 183.87 183.88 16,622.5K
17:32 183.86 183.86 183.76 183.76 61,749.5K
17:33 183.72 183.73 183.70 183.72 42,806.5K
17:34 183.71 183.73 183.69 183.71 45,056.6K
17:35 183.69 183.72 183.69 183.72 52,824.4K
17:36 183.70 183.73 183.70 183.73 22,717.7K
17:37 183.75 183.76 183.73 183.73 45,120.0K
17:38 183.75 183.76 183.73 183.76 12,459.9K
17:39 183.76 183.77 183.76 183.77 27,550.0K
17:40 183.78 183.80 183.76 183.80 32,339.0K
17:41 183.81 183.81 183.80 183.81 14,419.7K
17:42 183.81 183.83 183.79 183.79 20,643.4K
17:43 183.81 183.82 183.79 183.79 41,612.8K
17:44 183.84 183.87 183.84 183.86 38,740.8K
17:45 183.86 183.86 183.77 183.77 27,195.5K
17:46 183.77 185.47 183.77 185.44 27,328.7K
17:47 185.44 185.44 185.37 185.37 20,989.7K
17:48 185.38 185.58 185.38 185.58 43,140.4K
17:49 185.56 185.56 185.53 185.53 21,564.4K
17:50 185.54 185.54 185.48 185.48 18,124.4K
17:51 185.48 185.58 185.48 185.58 30,184.5K
17:52 185.56 185.56 185.52 185.55 10,709.5K
17:53 185.50 185.50 185.48 185.48 22,124.1K
17:54 185.47 185.54 185.47 185.54 21,272.0K
17:55 185.54 185.57 185.52 185.52 22,217.9K
17:56 185.51 185.55 185.51 185.54 23,000.2K
17:57 185.59 185.66 185.59 185.66 120,973.8K
17:58 185.66 185.69 185.60 185.60 23,716.4K
17:59 185.61 185.62 185.59 185.59 16,170.1K
18:00 185.59 185.60 185.57 185.60 14,020.6K
18:01 185.61 185.66 185.61 185.66 43,266.8K
18:02 185.72 185.78 185.72 185.78 31,518.1K
18:03 185.77 185.82 185.77 185.79 41,859.9K
18:04 185.73 185.73 185.65 185.65 23,597.9K
18:05 185.67 185.77 185.67 185.77 12,271.1K
18:06 185.74 185.74 185.68 185.72 19,334.4K
18:07 185.74 185.79 185.74 185.78 11,315.7K
18:08 185.80 185.80 185.73 185.73 19,335.0K
18:09 185.72 185.72 185.69 185.69 20,814.1K
18:10 185.67 185.67 185.63 185.64 15,755.3K
18:11 185.63 185.64 185.61 185.61 25,884.3K
18:12 185.62 185.62 185.58 185.59 15,658.5K
18:13 185.57 185.59 185.56 185.56 17,500.5K
18:14 185.50 185.50 185.47 185.47 37,709.8K
18:15 185.46 185.49 185.46 185.49 21,978.8K
18:16 185.48 185.60 185.47 185.60 18,148.1K
18:17 185.59 185.59 185.52 185.52 16,219.2K
18:18 185.53 185.55 185.53 185.55 8,226.2K
18:19 185.55 185.56 185.54 185.54 17,511.2K
18:20 185.45 185.48 185.45 185.47 27,264.2K
18:21 185.49 185.51 185.49 185.51 4,582.4K
18:22 185.52 185.61 185.52 185.56 27,600.8K
18:23 185.61 185.61 185.59 185.61 14,496.1K
18:24 185.63 185.64 185.62 185.62 9,060.1K
18:25 185.59 185.61 185.57 185.57 19,236.4K
18:26 185.56 185.56 185.45 185.45 17,713.1K
18:27 185.44 185.44 185.40 185.40 15,306.9K
18:28 185.42 185.44 185.42 185.44 9,725.3K
18:29 185.45 185.47 185.45 185.45 2,554.7K
18:30 185.45 185.45 185.39 185.39 8,656.5K
18:31 185.40 185.42 185.40 185.41 8,202.5K
18:32 185.42 185.49 185.42 185.49 21,682.6K
18:33 185.50 185.50 185.47 185.47 7,122.8K
18:34 185.48 185.48 185.45 185.45 7,030.9K
18:35 185.44 185.47 185.44 185.47 6,396.7K
18:36 185.47 185.48 185.46 185.48 9,027.1K
18:37 185.48 185.49 185.46 185.49 19,572.1K
18:38 185.53 185.53 185.51 185.51 4,531.0K
18:39 185.48 185.53 185.48 185.53 22,522.7K
18:40 185.56 185.56 185.56 185.56 5,231.4K
18:51 185.47 185.47 185.47 185.47 139,014.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음