RTS Metals

RTSMM
🏛️ 러시아 연방 →
152.88
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 185.32 186.19 185.32 186.19 1,660.6K
09:51 186.20 186.42 186.20 186.41 6,568.7K
09:52 186.45 186.47 186.45 186.45 6,155.4K
09:53 186.40 186.40 186.38 186.39 9,055.1K
09:54 186.44 186.44 186.40 186.40 7,285.2K
09:55 186.40 186.40 186.38 186.39 6,917.4K
09:56 186.39 186.41 186.37 186.37 9,125.2K
09:57 186.36 186.41 186.36 186.41 6,883.9K
09:58 186.47 186.51 186.46 186.51 11,605.1K
09:59 186.54 186.60 186.51 186.60 4,573.9K
10:00 186.61 186.63 186.48 186.48 16,114.4K
10:01 186.46 186.46 186.43 186.43 17,420.5K
10:02 186.28 186.31 186.28 186.29 22,715.3K
10:03 186.19 186.29 186.18 186.18 61,393.5K
10:04 186.20 186.20 186.11 186.11 84,778.8K
10:05 186.05 186.05 186.00 186.00 36,490.0K
10:06 186.04 186.04 185.95 185.95 21,898.3K
10:07 185.90 185.90 185.88 185.88 26,368.7K
10:08 185.97 185.97 185.95 185.95 20,972.3K
10:09 185.98 186.03 185.98 186.02 43,540.4K
10:10 186.04 186.12 186.04 186.12 22,209.3K
10:11 186.10 186.10 186.05 186.05 28,463.8K
10:12 186.07 186.07 186.05 186.06 3,167.2K
10:13 186.04 186.12 186.04 186.10 20,815.8K
10:14 186.10 186.10 186.03 186.03 11,494.5K
10:15 186.04 186.04 186.00 186.00 9,548.5K
10:16 185.97 185.97 185.60 185.60 50,410.1K
10:17 185.59 185.73 185.59 185.72 39,212.3K
10:18 185.68 185.72 185.64 185.64 12,558.9K
10:19 185.58 185.59 185.57 185.57 13,854.1K
10:20 185.62 185.73 185.62 185.72 16,317.8K
10:21 185.73 185.73 185.58 185.58 10,630.1K
10:22 185.61 185.61 185.59 185.60 5,201.5K
10:23 185.61 185.64 185.60 185.64 2,497.7K
10:24 185.68 185.76 185.68 185.76 8,032.7K
10:25 185.77 185.81 185.72 185.74 9,472.1K
10:26 185.73 185.74 185.64 185.64 5,473.8K
10:27 185.64 185.64 185.61 185.61 14,330.2K
10:28 185.59 185.62 185.59 185.62 6,925.7K
10:29 185.64 185.64 185.56 185.57 6,516.2K
10:30 185.57 185.60 185.52 185.52 21,945.0K
10:31 185.53 185.55 185.53 185.55 7,833.1K
10:32 185.51 185.51 185.51 185.51 14,419.4K
10:33 185.51 185.52 185.49 185.49 15,972.3K
10:34 185.51 185.51 185.48 185.49 24,061.7K
10:35 185.51 185.55 185.50 185.55 6,151.0K
10:36 185.57 185.59 185.57 185.59 10,404.2K
10:37 185.58 185.62 185.58 185.62 6,628.1K
10:38 185.64 185.71 185.63 185.71 10,970.4K
10:39 185.73 185.74 185.71 185.74 8,274.1K
10:40 185.76 185.77 185.74 185.77 6,926.5K
10:41 185.78 185.87 185.78 185.84 9,260.6K
10:42 185.84 185.86 185.84 185.84 7,691.4K
10:43 185.82 185.82 185.78 185.78 5,633.7K
10:44 185.75 185.77 185.74 185.74 4,121.5K
10:45 185.72 185.72 185.69 185.69 5,275.4K
10:46 185.67 185.67 185.64 185.64 4,869.1K
10:47 185.64 185.64 185.63 185.64 2,332.7K
10:48 185.63 185.70 185.63 185.67 5,291.4K
10:49 185.67 185.69 185.67 185.69 4,919.1K
10:50 185.70 185.70 185.65 185.65 6,678.7K
10:51 185.63 185.63 185.56 185.56 4,996.8K
10:52 185.56 185.56 185.54 185.54 7,749.4K
10:53 185.55 185.56 185.55 185.56 6,366.9K
10:54 185.54 185.61 185.50 185.61 30,043.8K
10:55 185.67 185.76 185.67 185.76 14,003.9K
10:56 185.79 185.79 185.78 185.78 13,630.8K
10:57 185.83 185.85 185.82 185.85 10,565.8K
10:58 185.91 185.92 185.86 185.86 30,173.6K
10:59 185.79 185.83 185.79 185.81 25,404.2K
11:00 185.84 185.85 185.84 185.85 7,193.0K
11:01 185.84 185.84 185.70 185.70 14,080.4K
11:02 185.69 185.69 185.56 185.56 12,944.3K
11:03 185.55 185.74 185.55 185.74 25,697.9K
11:04 185.74 185.74 185.71 185.73 18,874.2K
11:05 185.75 185.79 185.75 185.76 19,102.9K
11:06 185.79 185.79 185.75 185.75 10,473.0K
11:07 185.77 185.77 185.72 185.72 7,133.0K
11:08 185.73 185.74 185.71 185.72 4,536.1K
11:09 185.75 185.78 185.75 185.77 10,196.5K
11:10 185.78 185.78 185.74 185.74 8,328.1K
11:11 185.74 185.74 185.74 185.74 3,755.8K
11:12 185.74 185.89 185.74 185.84 14,892.1K
11:13 185.85 185.85 185.81 185.81 10,011.9K
11:14 185.84 185.86 185.84 185.86 17,670.9K
11:15 185.90 185.90 185.87 185.87 8,206.7K
11:16 185.88 185.91 185.88 185.91 4,944.5K
11:17 185.90 185.93 185.89 185.89 5,598.5K
11:18 185.91 185.93 185.91 185.93 3,497.7K
11:19 185.93 185.93 185.89 185.89 3,721.1K
11:20 185.89 185.89 185.82 185.82 4,383.0K
11:21 185.83 185.83 185.81 185.82 8,057.8K
11:22 185.83 185.85 185.83 185.84 5,808.9K
11:23 185.83 185.84 185.81 185.81 4,585.9K
11:24 185.76 185.79 185.75 185.79 8,405.6K
11:25 185.77 185.83 185.77 185.83 4,051.8K
11:26 185.81 185.81 185.74 185.74 12,717.5K
11:27 185.74 185.76 185.74 185.76 2,529.0K
11:28 185.77 185.77 185.76 185.76 6,210.7K
11:29 185.77 185.80 185.77 185.79 10,005.5K
11:30 185.78 185.79 185.76 185.76 3,339.9K
11:31 185.77 185.77 185.59 185.62 18,353.7K
11:32 185.56 185.56 185.50 185.50 17,106.2K
11:33 185.49 185.50 185.49 185.50 4,329.0K
11:34 185.49 185.52 185.49 185.51 2,759.0K
11:35 185.53 185.60 185.53 185.55 6,244.3K
11:36 185.54 185.58 185.54 185.58 2,298.4K
11:37 185.59 185.67 185.59 185.67 6,384.6K
11:38 185.65 185.65 185.59 185.59 2,115.7K
11:39 185.58 185.59 185.57 185.59 1,296.7K
11:40 185.55 185.55 185.54 185.54 10,820.6K
11:41 185.56 185.56 185.44 185.44 10,757.8K
11:42 185.45 185.45 185.38 185.38 8,897.5K
11:43 185.38 185.38 185.32 185.32 16,401.1K
11:44 185.30 185.30 185.27 185.27 13,198.9K
11:45 185.26 185.31 185.26 185.31 9,235.5K
11:46 185.32 185.34 185.32 185.32 5,722.6K
11:47 185.33 185.39 185.33 185.39 5,521.7K
11:48 185.38 185.38 185.34 185.34 8,004.2K
11:49 185.34 185.36 185.34 185.36 2,177.0K
11:50 185.36 185.36 185.34 185.34 6,046.2K
11:51 185.35 185.36 185.26 185.26 13,535.6K
11:52 185.30 185.30 185.26 185.26 6,921.8K
11:53 185.27 185.35 185.27 185.35 5,526.7K
11:54 185.35 185.39 185.33 185.33 9,804.4K
11:55 185.30 185.31 185.30 185.31 4,410.5K
11:56 185.36 185.36 185.30 185.30 4,362.6K
11:57 185.29 185.32 185.29 185.31 2,657.9K
11:58 185.31 185.31 185.28 185.28 3,316.9K
11:59 185.28 185.30 185.28 185.28 4,709.1K
12:00 185.28 185.33 185.28 185.29 10,542.4K
12:01 185.34 185.35 185.31 185.31 9,148.3K
12:02 185.29 185.29 185.27 185.28 5,653.2K
12:03 185.27 185.27 185.26 185.27 5,081.6K
12:04 185.26 185.26 185.23 185.23 5,240.6K
12:05 185.20 185.20 185.05 185.05 53,325.2K
12:06 184.93 185.01 184.93 184.98 26,968.7K
12:07 184.97 184.98 184.95 184.96 19,701.4K
12:08 184.91 184.91 184.84 184.84 12,476.3K
12:09 184.84 184.84 184.78 184.78 9,733.0K
12:10 184.85 184.89 184.85 184.89 6,171.9K
12:11 184.96 185.00 184.96 185.00 22,416.3K
12:12 185.05 185.05 185.01 185.05 7,557.5K
12:13 185.07 185.16 185.07 185.16 8,511.6K
12:14 185.18 185.25 185.18 185.25 16,234.7K
12:15 185.23 185.26 185.23 185.25 10,047.3K
12:16 185.25 185.25 185.20 185.21 4,368.5K
12:17 185.24 185.26 185.24 185.25 8,537.5K
12:18 185.25 185.28 185.25 185.28 7,536.8K
12:19 185.30 185.30 185.25 185.25 4,718.3K
12:20 185.23 185.23 185.22 185.22 5,380.8K
12:21 185.22 185.25 185.22 185.25 5,988.5K
12:22 185.25 185.27 185.25 185.27 4,693.2K
12:23 185.27 185.28 185.27 185.28 4,733.8K
12:24 185.30 185.34 185.30 185.31 18,128.8K
12:25 185.35 185.36 185.33 185.33 8,019.4K
12:26 185.16 185.16 185.11 185.11 64,430.5K
12:27 185.07 185.07 185.04 185.07 32,514.2K
12:28 185.08 185.08 185.02 185.02 10,933.3K
12:29 184.94 184.97 184.92 184.92 67,253.1K
12:30 184.89 184.89 184.87 184.87 13,446.5K
12:31 184.91 184.97 184.91 184.97 6,813.1K
12:32 184.99 184.99 184.97 184.99 14,541.0K
12:33 185.01 185.04 184.99 184.99 9,655.2K
12:34 184.97 184.98 184.96 184.98 9,240.4K
12:35 184.99 185.04 184.97 185.04 6,970.8K
12:36 185.02 185.03 185.02 185.03 5,859.8K
12:37 185.02 185.05 185.01 185.01 7,355.9K
12:38 185.01 185.03 185.01 185.02 6,995.4K
12:39 185.03 185.05 185.03 185.05 4,436.1K
12:40 185.06 185.06 185.04 185.04 9,339.9K
12:41 185.04 185.06 185.04 185.05 3,898.5K
12:42 185.14 185.18 185.14 185.16 21,551.3K
12:43 185.16 185.20 185.16 185.20 11,421.3K
12:44 185.23 185.25 185.21 185.24 23,950.6K
12:45 185.24 185.27 185.24 185.27 7,476.3K
12:46 185.31 185.34 185.31 185.34 33,196.9K
12:47 185.39 185.39 185.37 185.37 13,807.2K
12:48 185.35 185.39 185.35 185.39 23,156.9K
12:49 185.43 185.44 185.43 185.43 17,923.9K
12:50 185.42 185.56 185.42 185.56 26,841.9K
12:51 185.58 185.60 185.49 185.49 14,574.9K
12:52 185.45 185.45 185.42 185.42 10,260.6K
12:53 185.43 185.48 185.43 185.48 11,419.5K
12:54 185.52 185.52 185.49 185.52 17,196.6K
12:55 185.50 185.50 185.46 185.48 12,975.4K
12:56 185.49 185.58 185.49 185.58 23,526.1K
12:57 185.59 185.59 185.57 185.59 12,844.8K
12:58 185.60 185.62 185.60 185.61 16,173.0K
12:59 185.62 185.63 185.61 185.61 9,546.7K
13:00 185.61 185.63 185.61 185.62 11,168.7K
13:01 185.63 185.63 185.60 185.60 9,350.6K
13:02 185.59 185.59 185.49 185.49 13,290.0K
13:03 185.47 185.47 185.41 185.41 18,157.8K
13:04 185.50 185.53 185.50 185.51 31,284.6K
13:05 185.52 185.54 185.49 185.49 10,249.2K
13:06 185.41 185.44 185.36 185.36 9,418.3K
13:07 185.36 185.37 185.35 185.35 8,831.7K
13:08 185.36 185.39 185.36 185.38 4,316.2K
13:09 185.37 185.40 185.37 185.39 4,314.8K
13:10 185.40 185.41 185.39 185.41 5,894.1K
13:11 185.41 185.41 185.36 185.36 20,644.1K
13:12 185.35 185.40 185.34 185.40 8,640.4K
13:13 185.37 185.37 185.33 185.33 4,875.9K
13:14 185.34 185.34 185.23 185.23 15,009.5K
13:15 185.25 185.25 185.23 185.23 6,308.1K
13:16 185.22 185.24 185.22 185.24 4,717.0K
13:17 185.23 185.25 185.22 185.24 5,575.9K
13:18 185.23 185.24 185.23 185.24 4,012.2K
13:19 185.30 185.30 185.12 185.15 39,890.0K
13:20 185.19 185.25 185.19 185.25 10,718.4K
13:21 185.26 185.27 185.24 185.26 7,973.5K
13:22 185.23 185.29 185.23 185.29 7,411.5K
13:23 185.29 185.29 185.27 185.27 2,608.9K
13:24 185.26 185.28 185.25 185.27 15,042.7K
13:25 185.25 185.26 185.25 185.25 3,851.5K
13:26 185.27 185.30 185.27 185.29 7,427.2K
13:27 185.29 185.29 185.26 185.26 6,323.0K
13:28 185.26 185.26 185.20 185.20 5,277.9K
13:29 185.20 185.20 185.18 185.18 6,148.6K
13:30 185.17 185.17 185.09 185.09 12,343.3K
13:31 185.07 185.07 184.93 184.93 60,661.0K
13:32 184.93 184.93 184.86 184.86 13,559.8K
13:33 184.88 184.89 184.83 184.83 20,623.7K
13:34 184.86 184.87 184.86 184.86 15,274.2K
13:35 184.86 184.86 184.84 184.84 13,486.8K
13:36 184.80 184.84 184.80 184.84 20,530.6K
13:37 184.84 184.84 184.80 184.81 7,219.9K
13:38 184.79 184.79 184.78 184.78 16,456.2K
13:39 184.78 184.81 184.78 184.81 8,375.9K
13:40 184.80 184.80 184.77 184.77 13,159.3K
13:41 184.74 184.74 184.71 184.71 30,380.4K
13:42 184.73 184.74 184.72 184.73 8,407.2K
13:43 184.73 184.78 184.72 184.72 9,993.6K
13:44 184.72 184.72 184.71 184.71 5,554.1K
13:45 184.70 184.70 184.66 184.67 7,340.6K
13:46 184.67 184.70 184.67 184.70 13,106.4K
13:47 184.72 184.79 184.72 184.75 12,435.6K
13:48 184.75 184.76 184.75 184.75 10,326.7K
13:49 184.74 184.77 184.74 184.75 3,607.2K
13:50 184.62 184.69 184.62 184.67 14,361.3K
13:51 184.68 184.68 184.65 184.65 3,982.5K
13:52 184.65 184.68 184.65 184.68 5,399.8K
13:53 184.67 184.69 184.67 184.68 2,197.9K
13:54 184.71 184.74 184.70 184.73 5,984.4K
13:55 184.73 184.80 184.73 184.79 8,696.8K
13:56 184.81 184.81 184.74 184.74 5,626.3K
13:57 184.73 184.73 184.62 184.62 35,441.0K
13:58 184.60 184.62 184.60 184.62 6,791.5K
13:59 184.63 184.66 184.63 184.64 6,329.0K
14:00 184.65 184.65 184.62 184.64 4,215.3K
14:01 184.62 184.67 184.62 184.67 4,662.8K
14:02 184.67 184.69 184.67 184.69 6,035.5K
14:03 184.68 184.70 184.65 184.65 2,550.6K
14:04 184.65 184.68 184.65 184.67 3,752.8K
14:05 184.66 184.66 184.63 184.63 10,216.1K
14:06 184.63 184.64 184.63 184.64 2,507.4K
14:07 184.62 184.68 184.62 184.68 2,819.1K
14:08 184.69 184.70 184.69 184.69 6,787.3K
14:09 184.69 184.74 184.69 184.74 3,168.5K
14:10 184.77 184.82 184.77 184.82 9,508.7K
14:11 184.81 184.82 184.81 184.82 4,601.0K
14:12 184.82 184.84 184.82 184.84 8,223.2K
14:13 184.80 184.80 184.71 184.72 14,467.0K
14:14 184.69 184.70 184.67 184.67 3,474.6K
14:15 184.66 184.67 184.66 184.67 7,002.2K
14:16 184.69 184.71 184.69 184.71 4,194.2K
14:17 184.73 184.77 184.73 184.77 5,849.2K
14:18 184.78 184.78 184.74 184.74 5,786.2K
14:19 184.72 184.76 184.72 184.74 10,081.1K
14:20 184.74 184.75 184.73 184.73 7,353.2K
14:21 184.74 184.74 184.72 184.74 13,201.0K
14:22 184.70 184.71 184.68 184.68 5,699.3K
14:23 184.68 184.68 184.66 184.66 4,889.7K
14:24 184.64 184.65 184.63 184.63 7,411.3K
14:25 184.60 184.60 184.39 184.39 66,366.5K
14:26 184.38 184.38 184.30 184.30 68,340.1K
14:27 184.27 184.29 184.27 184.29 10,943.1K
14:28 184.30 184.31 184.30 184.30 15,185.2K
14:29 184.29 184.29 184.23 184.27 12,461.3K
14:30 184.21 184.22 184.20 184.20 15,145.4K
14:31 184.21 184.21 184.21 184.21 10,853.7K
14:32 184.22 184.24 184.22 184.23 7,881.7K
14:33 184.25 184.27 184.22 184.22 13,625.6K
14:34 184.19 184.24 184.19 184.24 6,014.1K
14:35 184.22 184.22 184.15 184.15 14,610.3K
14:36 184.12 184.12 184.07 184.07 27,267.7K
14:37 184.09 184.15 184.09 184.14 5,419.7K
14:38 184.15 184.18 184.06 184.06 10,356.1K
14:39 184.08 184.15 184.08 184.14 7,213.6K
14:40 184.12 184.19 184.12 184.19 6,575.5K
14:41 184.24 184.26 184.23 184.24 14,302.2K
14:42 184.24 184.28 184.24 184.27 6,522.2K
14:43 184.31 184.34 184.29 184.34 8,425.1K
14:44 184.31 184.33 184.31 184.33 6,204.2K
14:45 184.32 184.32 184.28 184.32 7,646.4K
14:46 184.33 184.33 184.29 184.29 9,151.2K
14:47 184.26 184.26 184.17 184.17 13,414.6K
14:48 184.18 184.19 184.18 184.19 16,440.1K
14:49 184.19 184.21 184.19 184.19 6,437.9K
14:50 184.20 184.23 184.20 184.23 5,943.6K
14:51 184.24 184.27 184.17 184.17 40,562.3K
14:52 184.15 184.16 184.14 184.16 14,852.7K
14:53 184.15 184.15 184.07 184.07 8,600.4K
14:54 184.04 184.08 184.04 184.07 10,870.1K
14:55 184.04 184.04 183.88 183.88 33,578.3K
14:56 183.87 183.93 183.87 183.93 34,583.9K
14:57 183.93 183.94 183.88 183.88 7,427.5K
14:58 183.86 183.90 183.86 183.90 8,982.0K
14:59 183.93 183.97 183.93 183.96 7,791.7K
15:00 184.00 184.00 183.97 183.98 13,283.5K
15:01 183.97 184.12 183.97 184.12 12,162.9K
15:02 184.17 184.17 184.06 184.08 9,799.4K
15:03 184.09 184.12 184.09 184.12 12,279.5K
15:04 184.15 184.23 184.15 184.17 30,779.8K
15:05 184.24 184.24 184.18 184.18 26,877.9K
15:06 184.16 184.19 184.15 184.19 6,192.4K
15:07 184.19 184.19 184.07 184.08 5,850.7K
15:08 184.18 184.22 184.18 184.21 6,799.6K
15:09 184.26 184.30 184.26 184.27 24,853.8K
15:10 184.25 184.25 184.24 184.24 6,987.8K
15:11 184.26 184.26 184.25 184.25 10,849.0K
15:12 184.30 184.32 184.30 184.32 12,586.5K
15:13 184.30 184.30 184.24 184.24 10,021.3K
15:14 184.23 184.23 184.21 184.21 5,489.6K
15:15 184.22 184.26 184.22 184.26 14,210.5K
15:16 184.28 184.31 184.28 184.31 5,355.3K
15:17 184.32 184.32 184.29 184.29 4,491.8K
15:18 184.25 184.25 184.11 184.11 29,912.3K
15:19 184.09 184.09 184.08 184.08 7,846.3K
15:20 184.06 184.12 184.06 184.11 13,075.4K
15:21 184.13 184.13 184.09 184.10 2,555.9K
15:22 184.12 184.12 184.11 184.11 5,016.1K
15:23 184.11 184.12 184.11 184.11 5,332.0K
15:24 184.10 184.11 184.07 184.07 4,989.4K
15:25 184.08 184.08 184.03 184.05 13,801.0K
15:26 184.05 184.05 184.04 184.04 6,866.4K
15:27 184.05 184.13 184.05 184.13 7,658.3K
15:28 184.12 184.15 184.12 184.14 7,032.6K
15:29 184.10 184.14 184.08 184.14 9,800.6K
15:30 184.12 184.12 184.11 184.12 6,253.7K
15:31 184.11 184.15 184.11 184.15 2,339.2K
15:32 184.08 184.10 184.08 184.10 6,588.2K
15:33 184.09 184.09 184.07 184.07 2,843.9K
15:34 184.09 184.10 184.07 184.07 5,133.1K
15:35 184.08 184.11 184.08 184.09 8,404.2K
15:36 184.10 184.10 184.09 184.09 4,824.3K
15:37 184.10 184.14 184.10 184.13 40,067.3K
15:38 184.12 184.14 184.11 184.11 23,159.0K
15:39 184.14 184.14 184.13 184.13 2,603.3K
15:40 184.09 184.12 184.09 184.12 5,026.7K
15:41 184.13 184.18 184.13 184.16 6,904.4K
15:42 184.15 184.16 184.14 184.16 3,558.0K
15:43 184.14 184.14 184.13 184.13 7,324.7K
15:44 184.12 184.16 184.12 184.14 3,936.0K
15:45 184.13 184.13 184.08 184.08 4,216.0K
15:46 184.09 184.11 184.09 184.11 3,812.2K
15:47 184.09 184.09 184.08 184.08 4,363.8K
15:48 184.09 184.10 184.09 184.09 5,769.2K
15:49 184.07 184.08 184.07 184.07 3,506.7K
15:50 184.06 184.06 184.02 184.03 8,731.4K
15:51 184.00 184.00 183.95 183.95 9,505.5K
15:52 183.89 183.89 183.83 183.86 22,016.6K
15:53 183.84 183.84 183.76 183.76 17,473.0K
15:54 183.72 183.72 183.69 183.69 21,903.6K
15:55 183.68 183.69 183.65 183.65 23,366.7K
15:56 183.63 183.70 183.63 183.70 19,323.6K
15:57 183.74 183.77 183.74 183.77 5,955.3K
15:58 183.85 183.96 183.85 183.96 12,736.5K
15:59 183.88 183.90 183.85 183.90 9,690.3K
16:00 183.87 183.87 183.81 183.81 9,948.1K
16:01 183.81 183.82 183.78 183.78 5,041.8K
16:02 183.78 183.79 183.78 183.79 6,094.2K
16:03 183.77 183.79 183.72 183.72 10,602.6K
16:04 183.72 183.72 183.70 183.71 8,171.7K
16:05 183.71 183.75 183.68 183.68 13,521.9K
16:06 183.68 183.68 183.65 183.65 18,720.8K
16:07 183.65 183.65 183.63 183.63 9,327.3K
16:08 183.64 183.66 183.62 183.62 16,964.0K
16:09 183.62 183.63 183.55 183.55 13,560.8K
16:10 183.52 183.53 183.49 183.49 16,763.1K
16:11 183.49 183.52 183.49 183.52 10,334.0K
16:12 183.52 183.55 183.52 183.55 11,143.5K
16:13 183.54 183.64 183.54 183.64 10,812.4K
16:14 183.63 183.63 183.61 183.61 10,379.0K
16:15 183.63 183.69 183.63 183.69 22,207.3K
16:16 183.71 183.72 183.69 183.70 5,321.0K
16:17 183.68 183.68 183.65 183.66 10,395.4K
16:18 183.69 183.72 183.69 183.72 10,210.0K
16:19 183.70 183.78 183.70 183.78 5,980.8K
16:20 183.78 183.94 183.78 183.94 47,305.2K
16:21 183.98 184.03 183.98 183.98 36,390.4K
16:22 183.92 183.92 183.89 183.89 8,088.4K
16:23 183.90 183.90 183.86 183.86 13,247.9K
16:24 183.84 183.86 183.84 183.84 4,754.4K
16:25 183.82 183.89 183.82 183.89 3,873.0K
16:26 183.94 183.94 183.90 183.90 4,980.5K
16:27 183.95 183.95 183.91 183.91 7,214.2K
16:28 183.92 183.92 183.90 183.90 7,549.8K
16:29 183.89 183.93 183.89 183.90 7,724.5K
16:30 183.91 183.91 183.85 183.85 9,501.7K
16:31 183.85 183.86 183.82 183.82 6,835.1K
16:32 183.83 183.90 183.82 183.88 8,239.0K
16:33 183.88 183.88 183.86 183.86 5,838.9K
16:34 183.87 183.87 183.81 183.81 20,025.8K
16:35 183.82 183.82 183.75 183.75 9,522.1K
16:36 183.73 183.73 183.68 183.68 9,545.5K
16:37 183.68 183.69 183.58 183.60 7,721.8K
16:38 183.60 183.60 183.51 183.51 22,589.1K
16:39 183.52 183.52 183.47 183.47 8,536.5K
16:40 183.47 183.50 183.45 183.46 18,774.4K
16:41 183.48 183.53 183.48 183.53 8,815.6K
16:42 183.53 183.53 183.52 183.53 7,436.6K
16:43 183.52 183.65 183.52 183.65 16,327.0K
16:44 183.66 183.66 183.58 183.58 10,938.2K
16:45 183.58 183.63 183.58 183.63 3,040.0K
16:46 183.63 183.63 183.53 183.53 10,086.0K
16:47 183.52 183.54 183.52 183.53 7,873.1K
16:48 183.52 183.52 183.49 183.50 8,888.0K
16:49 183.50 183.51 183.50 183.51 11,241.0K
16:50 183.54 183.59 183.52 183.52 24,685.5K
16:51 183.54 183.57 183.54 183.56 5,534.4K
16:52 183.58 183.61 183.58 183.60 3,923.4K
16:53 183.59 183.62 183.59 183.62 4,432.0K
16:54 183.61 183.61 183.57 183.57 3,729.5K
16:55 183.57 183.60 183.55 183.55 3,809.6K
16:56 183.56 183.56 183.52 183.52 10,397.4K
16:57 183.54 183.56 183.54 183.54 8,507.9K
16:58 183.53 183.56 183.50 183.50 10,650.2K
16:59 183.56 183.56 183.53 183.53 8,270.2K
17:00 183.54 183.64 183.54 183.64 10,917.8K
17:01 183.67 183.71 183.66 183.71 16,452.7K
17:02 183.70 183.73 183.62 183.62 17,536.9K
17:03 183.61 183.66 183.61 183.66 6,586.7K
17:04 183.65 183.68 183.65 183.68 12,685.9K
17:05 183.68 183.74 183.68 183.74 36,407.2K
17:06 183.73 183.74 183.72 183.74 4,416.3K
17:07 183.73 183.73 183.72 183.73 9,119.0K
17:08 183.74 183.75 183.73 183.73 6,518.2K
17:09 183.74 183.74 183.71 183.74 4,728.6K
17:10 183.72 183.73 183.71 183.71 9,306.9K
17:11 183.72 183.72 183.62 183.62 11,612.9K
17:12 183.55 183.55 183.51 183.53 24,330.1K
17:13 183.55 183.62 183.55 183.62 11,420.8K
17:14 183.63 183.63 183.57 183.57 8,304.8K
17:15 183.60 183.61 183.60 183.61 6,480.8K
17:16 183.59 183.60 183.54 183.54 9,443.1K
17:17 183.51 183.55 183.51 183.53 9,828.4K
17:18 183.49 183.53 183.49 183.53 10,641.7K
17:19 183.51 183.56 183.49 183.56 6,033.7K
17:20 183.56 183.56 183.54 183.54 9,286.7K
17:21 183.52 183.53 183.49 183.49 3,928.6K
17:22 183.51 183.51 183.47 183.47 6,550.6K
17:23 183.43 183.43 183.41 183.43 27,598.8K
17:24 183.44 183.44 183.36 183.36 11,159.2K
17:25 183.38 183.38 183.32 183.32 17,534.8K
17:26 183.28 183.28 183.23 183.25 16,791.5K
17:27 183.23 183.25 183.21 183.25 10,952.2K
17:28 183.24 183.26 183.24 183.25 8,700.7K
17:29 183.26 183.26 183.22 183.22 7,584.2K
17:30 183.26 183.29 183.25 183.26 13,658.5K
17:31 183.27 183.37 183.27 183.37 8,489.8K
17:32 183.37 183.42 183.37 183.42 14,376.6K
17:33 183.42 183.48 183.41 183.41 12,876.2K
17:34 183.38 183.41 183.38 183.41 4,102.1K
17:35 183.39 183.39 183.35 183.35 11,435.2K
17:36 183.31 183.34 183.31 183.34 13,469.5K
17:37 183.33 183.36 183.33 183.35 5,326.1K
17:38 183.37 183.37 183.30 183.30 25,207.0K
17:39 183.32 183.34 183.32 183.32 6,946.6K
17:40 183.29 183.29 183.27 183.29 7,989.7K
17:41 183.27 183.27 183.21 183.22 7,718.0K
17:42 183.25 183.26 183.17 183.17 7,289.8K
17:43 183.19 183.19 183.14 183.14 28,899.4K
17:44 183.13 183.13 183.10 183.10 8,946.8K
17:45 183.12 183.12 183.10 183.11 19,088.4K
17:46 183.14 183.14 183.06 183.06 15,076.1K
17:47 183.06 183.06 183.03 183.04 10,697.7K
17:48 183.05 183.06 183.01 183.01 19,279.3K
17:49 182.95 182.95 182.90 182.90 44,817.9K
17:50 182.94 182.96 182.94 182.94 24,585.3K
17:51 182.89 182.91 182.89 182.90 12,806.6K
17:52 182.89 182.93 182.89 182.93 13,474.9K
17:53 182.92 182.97 182.91 182.97 11,192.6K
17:54 182.96 182.96 182.86 182.86 77,415.3K
17:55 182.91 182.97 182.91 182.97 7,775.9K
17:56 183.01 183.01 183.00 183.00 13,355.1K
17:57 183.00 183.00 182.97 182.97 8,318.8K
17:58 182.99 182.99 182.96 182.96 7,882.7K
17:59 182.96 182.96 182.91 182.92 12,301.1K
18:00 183.02 183.10 183.02 183.10 181,481.7K
18:01 183.12 183.17 183.12 183.17 69,546.4K
18:02 183.22 183.22 183.19 183.19 47,032.8K
18:03 183.18 183.19 183.13 183.19 30,469.0K
18:04 183.24 183.24 183.22 183.22 14,223.8K
18:05 183.19 183.23 183.19 183.22 29,873.8K
18:06 183.23 183.23 183.20 183.20 13,709.0K
18:07 183.22 183.22 183.13 183.13 18,787.2K
18:08 183.09 183.10 183.05 183.05 38,903.9K
18:09 183.06 183.09 183.04 183.09 10,947.4K
18:10 183.10 183.10 183.07 183.07 14,013.1K
18:11 183.10 183.10 183.08 183.10 7,633.1K
18:12 183.12 183.12 183.06 183.06 13,531.0K
18:13 183.06 183.06 183.03 183.03 13,676.9K
18:14 183.04 183.04 183.02 183.03 5,905.8K
18:15 182.97 182.97 182.93 182.93 18,460.3K
18:16 182.91 182.91 182.81 182.81 23,855.8K
18:17 182.83 182.84 182.81 182.84 16,645.3K
18:18 182.86 182.88 182.81 182.81 5,269.7K
18:19 182.84 182.84 182.80 182.80 28,758.7K
18:20 182.80 182.80 182.72 182.73 13,408.2K
18:21 182.71 182.77 182.71 182.77 15,796.9K
18:22 182.80 182.85 182.80 182.85 17,155.7K
18:23 182.86 182.88 182.86 182.86 9,082.3K
18:24 182.84 182.87 182.84 182.84 11,864.5K
18:25 182.88 182.92 182.88 182.92 6,574.8K
18:26 182.91 182.91 182.88 182.89 5,223.5K
18:27 182.94 182.94 182.93 182.93 5,711.7K
18:28 182.95 182.96 182.95 182.95 6,337.0K
18:29 182.98 182.98 182.96 182.96 8,420.7K
18:30 183.01 183.01 182.97 182.97 11,773.4K
18:31 182.96 182.96 182.89 182.89 9,852.8K
18:32 182.94 182.94 182.93 182.93 16,714.0K
18:33 182.97 182.97 182.96 182.96 7,307.2K
18:34 182.95 182.96 182.95 182.96 8,512.0K
18:35 182.98 183.02 182.98 183.02 22,464.8K
18:36 183.05 183.05 183.04 183.05 6,403.7K
18:37 183.04 183.07 183.04 183.06 20,371.2K
18:38 183.07 183.07 183.04 183.04 79,173.4K
18:39 183.04 183.05 183.03 183.03 5,551.7K
18:40 183.01 183.01 183.01 183.01 3,849.1K
18:51 182.95 182.95 182.95 182.95 139,947.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음