RTS Metals

RTSMM
🏛️ 러시아 연방 →
152.88
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 168.44 168.44 168.14 168.23 5,283.2K
09:51 168.14 168.14 168.06 168.13 5,519.3K
09:52 168.15 168.27 168.15 168.27 12,098.1K
09:53 168.28 168.33 168.28 168.33 12,023.8K
09:54 168.33 168.33 168.19 168.26 6,155.2K
09:55 168.31 168.35 168.31 168.35 4,970.6K
09:56 168.36 168.38 168.36 168.37 12,594.8K
09:57 168.36 168.48 168.36 168.41 7,345.1K
09:58 168.43 168.47 168.41 168.41 8,267.6K
09:59 168.42 168.44 168.36 168.36 3,226.5K
10:00 168.30 168.30 168.25 168.29 11,986.5K
10:01 168.29 168.29 168.00 168.09 20,503.3K
10:02 168.10 168.42 168.10 168.42 28,858.2K
10:03 168.56 168.94 168.56 168.89 47,680.4K
10:04 169.00 169.14 168.83 168.83 47,405.5K
10:05 168.85 169.11 168.85 169.10 26,831.1K
10:06 169.04 169.04 168.69 168.69 38,008.5K
10:07 168.53 168.61 168.48 168.48 38,612.9K
10:08 168.57 168.96 168.57 168.96 34,070.7K
10:09 169.02 169.02 168.74 168.74 65,865.1K
10:10 168.79 169.01 168.72 169.01 18,496.1K
10:11 169.06 169.22 169.06 169.22 51,159.0K
10:12 169.34 169.34 168.98 168.98 61,036.1K
10:13 168.87 169.07 168.85 169.07 41,937.3K
10:14 169.11 169.11 168.77 168.77 62,438.4K
10:15 168.93 168.93 168.72 168.72 28,608.7K
10:16 168.46 168.70 168.46 168.70 37,325.2K
10:17 168.64 168.64 168.52 168.55 16,901.4K
10:18 168.50 168.77 168.46 168.77 18,078.7K
10:19 168.71 168.90 168.68 168.90 6,970.1K
10:20 168.82 169.14 168.82 169.09 17,076.2K
10:21 169.07 169.29 169.07 169.29 32,615.4K
10:22 169.32 169.32 169.17 169.21 34,916.1K
10:23 169.45 169.46 169.33 169.39 51,402.4K
10:24 169.27 169.34 169.27 169.34 33,195.1K
10:25 169.33 169.51 169.33 169.36 36,060.7K
10:26 169.27 169.46 169.27 169.46 31,138.3K
10:27 169.46 169.46 169.23 169.23 10,773.7K
10:28 169.24 169.24 169.20 169.20 31,413.6K
10:29 169.13 169.49 169.13 169.49 16,967.0K
10:30 169.48 169.69 169.48 169.67 33,064.0K
10:31 169.70 169.76 169.68 169.76 32,038.8K
10:32 169.84 169.84 169.72 169.72 46,332.0K
10:33 169.56 169.66 169.41 169.66 26,812.4K
10:34 169.66 169.68 169.62 169.62 12,650.5K
10:35 169.56 169.71 169.56 169.67 14,793.7K
10:36 169.66 169.79 169.66 169.79 27,462.7K
10:37 169.77 169.78 169.71 169.71 20,153.5K
10:38 169.79 169.79 169.51 169.51 25,764.2K
10:39 169.54 169.81 169.54 169.81 25,566.5K
10:40 169.89 170.03 169.89 169.95 80,741.6K
10:41 170.09 170.17 170.06 170.08 45,853.9K
10:42 170.00 170.05 169.86 169.90 130,816.6K
10:43 169.90 169.92 169.86 169.92 47,102.1K
10:44 169.92 169.92 169.75 169.78 42,336.7K
10:45 169.75 169.86 169.72 169.86 45,095.2K
10:46 169.95 170.18 169.95 170.18 35,335.6K
10:47 170.16 170.16 169.99 169.99 18,966.3K
10:48 170.01 170.01 169.85 169.85 28,404.9K
10:49 169.72 169.74 169.65 169.65 22,290.5K
10:50 169.66 169.66 169.39 169.39 28,612.0K
10:51 169.36 169.50 169.36 169.50 47,029.3K
10:52 169.54 169.54 169.49 169.53 24,713.6K
10:53 169.64 169.66 169.62 169.66 9,472.2K
10:54 169.61 169.61 169.34 169.34 20,609.7K
10:55 169.36 169.39 169.35 169.37 31,279.9K
10:56 169.43 169.63 169.43 169.53 28,230.1K
10:57 169.53 169.58 169.53 169.58 22,753.0K
10:58 169.79 169.84 169.79 169.81 14,814.4K
10:59 169.83 169.92 169.76 169.76 21,333.1K
11:00 169.65 169.70 169.65 169.70 9,738.6K
11:01 169.69 169.87 169.69 169.87 9,982.3K
11:02 169.92 169.97 169.92 169.93 13,884.0K
11:03 169.89 169.89 169.86 169.88 12,988.2K
11:04 169.86 169.87 169.78 169.78 6,349.3K
11:05 169.78 169.83 169.76 169.83 4,056.7K
11:06 169.87 169.94 169.87 169.89 6,892.3K
11:07 169.87 169.87 169.69 169.69 10,843.2K
11:08 169.67 169.73 169.65 169.73 9,250.4K
11:09 169.83 169.83 169.67 169.70 26,858.0K
11:10 169.66 169.68 169.55 169.55 15,290.4K
11:11 169.49 169.49 169.48 169.48 16,855.4K
11:12 169.45 169.45 169.26 169.31 25,347.5K
11:13 169.30 169.42 169.30 169.39 18,554.3K
11:14 169.34 169.35 169.25 169.25 12,331.6K
11:15 169.14 169.20 169.14 169.14 26,920.5K
11:16 169.15 169.15 169.13 169.13 6,530.7K
11:17 169.07 169.08 168.94 168.94 43,555.3K
11:18 168.84 168.88 168.81 168.81 51,115.6K
11:19 168.91 168.92 168.86 168.87 11,581.9K
11:20 168.91 169.11 168.91 169.11 29,174.1K
11:21 169.12 169.17 169.08 169.17 25,505.0K
11:22 169.24 169.24 169.22 169.23 20,082.4K
11:23 169.21 169.21 169.09 169.12 24,130.9K
11:24 168.89 168.92 168.83 168.83 68,223.9K
11:25 168.89 169.03 168.89 168.98 22,755.5K
11:26 168.99 168.99 168.96 168.96 28,530.0K
11:27 169.06 169.17 169.06 169.17 25,646.7K
11:28 169.09 169.09 169.00 169.00 16,913.6K
11:29 168.92 168.93 168.82 168.82 38,260.2K
11:30 168.84 168.90 168.84 168.89 13,263.3K
11:31 168.89 168.97 168.89 168.97 12,721.9K
11:32 169.04 169.04 168.94 168.99 17,723.1K
11:33 168.93 168.93 168.79 168.79 28,307.9K
11:34 168.85 168.85 168.73 168.73 12,483.5K
11:35 168.70 168.74 168.65 168.74 30,217.5K
11:36 168.87 168.95 168.87 168.95 16,726.4K
11:37 169.01 169.11 169.01 169.11 33,271.8K
11:38 169.13 169.13 169.03 169.08 20,155.8K
11:39 169.04 169.04 168.83 168.83 15,773.0K
11:40 168.81 168.85 168.76 168.85 15,268.1K
11:41 168.93 169.04 168.93 169.04 17,919.6K
11:42 169.18 169.21 169.17 169.17 31,636.3K
11:43 169.14 169.14 169.07 169.14 7,118.2K
11:44 169.21 169.23 169.21 169.21 15,036.5K
11:45 169.17 169.20 169.16 169.20 25,422.5K
11:46 169.15 169.15 169.07 169.07 20,600.6K
11:47 168.99 168.99 168.88 168.88 17,385.3K
11:48 168.85 168.92 168.82 168.92 25,398.4K
11:49 168.92 169.01 168.92 169.01 17,471.7K
11:50 169.02 169.06 169.02 169.02 9,307.3K
11:51 169.01 169.09 169.01 169.05 13,281.8K
11:52 169.04 169.04 169.01 169.01 12,383.1K
11:53 168.98 168.98 168.91 168.91 11,722.7K
11:54 168.85 168.88 168.83 168.88 18,662.3K
11:55 168.89 168.89 168.85 168.85 7,714.0K
11:56 168.79 168.84 168.77 168.84 11,752.9K
11:57 168.92 168.92 168.82 168.82 9,931.1K
11:58 168.80 168.80 168.71 168.71 9,445.9K
11:59 168.70 168.72 168.65 168.65 6,071.7K
12:00 168.67 168.69 168.57 168.61 20,359.4K
12:01 168.63 168.65 168.60 168.60 12,416.3K
12:02 168.63 168.66 168.60 168.66 23,533.7K
12:03 168.73 168.89 168.73 168.77 27,336.1K
12:04 168.76 168.76 168.65 168.68 10,454.1K
12:05 168.64 168.69 168.64 168.69 7,499.0K
12:06 168.69 168.70 168.66 168.66 4,732.1K
12:07 168.64 168.72 168.64 168.72 7,363.7K
12:08 168.78 168.89 168.78 168.79 14,047.6K
12:09 168.68 168.68 168.56 168.56 14,995.7K
12:10 168.54 168.54 168.49 168.49 7,880.2K
12:11 168.49 168.64 168.49 168.64 9,839.2K
12:12 168.65 168.71 168.64 168.71 8,853.6K
12:13 168.70 168.81 168.70 168.81 11,845.4K
12:14 168.84 169.16 168.84 169.16 37,782.7K
12:15 169.13 169.24 169.13 169.15 42,031.3K
12:16 169.15 169.15 168.97 168.99 20,098.6K
12:17 169.02 169.12 169.02 169.12 12,942.1K
12:18 169.20 169.33 169.20 169.25 18,308.9K
12:19 169.28 169.31 169.19 169.19 28,838.7K
12:20 169.19 169.29 169.19 169.29 43,367.3K
12:21 169.29 169.29 169.26 169.27 8,645.9K
12:22 169.30 169.39 169.30 169.39 51,115.8K
12:23 169.40 169.46 169.40 169.42 33,706.7K
12:24 169.37 169.37 169.27 169.27 20,740.3K
12:25 169.25 169.29 169.17 169.29 40,437.0K
12:26 169.33 169.36 169.33 169.36 18,106.0K
12:27 169.38 169.38 169.32 169.37 30,444.6K
12:28 169.38 169.48 169.38 169.48 31,650.7K
12:29 169.48 169.48 169.34 169.34 51,637.8K
12:30 169.38 169.46 169.38 169.46 30,664.0K
12:31 169.54 169.55 169.47 169.47 42,987.5K
12:32 169.55 169.71 169.55 169.71 69,651.7K
12:33 169.75 169.75 169.64 169.64 43,250.6K
12:34 169.66 169.69 169.66 169.66 20,085.6K
12:35 169.66 169.66 169.46 169.46 33,572.2K
12:36 169.46 169.65 169.46 169.65 20,366.3K
12:37 169.68 169.68 169.61 169.61 14,575.4K
12:38 169.55 169.55 169.40 169.40 21,045.6K
12:39 169.35 169.51 169.35 169.51 23,867.8K
12:40 169.48 169.48 169.35 169.37 16,209.2K
12:41 169.34 169.47 169.34 169.47 78,014.7K
12:42 169.51 169.59 169.51 169.59 67,385.8K
12:43 169.67 169.78 169.67 169.77 46,180.9K
12:44 169.70 169.70 169.64 169.70 12,558.1K
12:45 169.72 169.90 169.72 169.90 24,460.2K
12:46 169.93 170.00 169.93 170.00 47,317.1K
12:47 169.99 169.99 169.91 169.91 23,894.8K
12:48 169.93 169.93 169.88 169.88 24,919.9K
12:49 169.87 169.95 169.87 169.92 36,235.9K
12:50 169.88 169.95 169.87 169.87 24,604.2K
12:51 169.82 169.82 169.77 169.77 14,812.6K
12:52 169.71 169.81 169.71 169.81 21,490.5K
12:53 169.81 169.81 169.68 169.68 11,903.6K
12:54 169.64 169.64 169.47 169.47 18,452.7K
12:55 169.57 169.66 169.57 169.60 18,660.0K
12:56 169.60 169.62 169.56 169.62 12,199.6K
12:57 169.60 169.73 169.60 169.73 16,854.0K
12:58 169.74 169.87 169.74 169.87 21,028.9K
12:59 169.88 169.88 169.87 169.87 21,156.2K
13:00 169.88 170.04 169.88 170.04 28,977.8K
13:01 170.11 170.11 170.03 170.03 19,822.1K
13:02 169.93 169.93 169.86 169.86 24,380.4K
13:03 169.74 169.80 169.74 169.80 12,092.5K
13:04 169.86 169.93 169.86 169.93 14,184.1K
13:05 169.94 169.94 169.83 169.83 9,224.4K
13:06 169.85 169.94 169.85 169.93 6,660.2K
13:07 169.90 169.90 169.87 169.89 5,916.4K
13:08 169.84 169.89 169.83 169.83 7,797.6K
13:09 169.91 169.93 169.89 169.89 9,599.3K
13:10 169.89 169.89 169.83 169.88 11,563.4K
13:11 169.87 169.87 169.84 169.87 13,194.8K
13:12 169.89 169.90 169.88 169.88 15,470.6K
13:13 169.84 169.84 169.77 169.78 7,723.0K
13:14 169.73 169.75 169.71 169.71 8,921.8K
13:15 169.72 169.72 169.67 169.71 7,742.5K
13:16 169.68 169.73 169.68 169.71 8,573.6K
13:17 169.70 169.70 169.57 169.57 13,280.7K
13:18 169.49 169.51 169.46 169.46 27,066.7K
13:19 169.47 169.47 169.34 169.34 17,787.1K
13:20 169.35 169.44 169.35 169.44 8,168.0K
13:21 169.42 169.47 169.42 169.47 8,831.9K
13:22 169.56 169.56 169.54 169.54 14,822.8K
13:23 169.54 169.58 169.54 169.55 9,769.1K
13:24 169.58 169.59 169.55 169.59 8,074.3K
13:25 169.59 169.59 169.50 169.57 8,051.7K
13:26 169.59 169.59 169.55 169.55 6,149.6K
13:27 169.53 169.56 169.49 169.49 5,833.5K
13:28 169.48 169.49 169.45 169.45 14,569.1K
13:29 169.43 169.44 169.43 169.44 12,088.0K
13:30 169.46 169.46 169.43 169.43 9,879.9K
13:31 169.42 169.42 169.36 169.36 7,745.6K
13:32 169.36 169.36 169.30 169.30 13,775.4K
13:33 169.32 169.37 169.30 169.37 19,371.1K
13:34 169.37 169.50 169.37 169.50 7,520.8K
13:35 169.50 169.72 169.50 169.72 10,905.5K
13:36 169.78 169.80 169.75 169.80 19,487.2K
13:37 169.72 169.72 169.66 169.66 8,507.6K
13:38 169.63 169.71 169.58 169.71 12,748.8K
13:39 169.74 169.74 169.70 169.70 5,300.3K
13:40 169.72 169.72 169.70 169.72 10,426.0K
13:41 169.71 169.71 169.65 169.65 7,261.7K
13:42 169.68 169.69 169.52 169.52 9,636.8K
13:43 169.50 169.53 169.49 169.49 12,487.4K
13:44 169.52 169.55 169.51 169.55 5,578.6K
13:45 169.57 169.62 169.57 169.62 11,768.6K
13:46 169.63 169.79 169.63 169.79 20,479.7K
13:47 169.77 169.84 169.77 169.84 13,309.0K
13:48 169.85 169.86 169.78 169.78 9,514.8K
13:49 169.74 169.84 169.74 169.84 9,470.3K
13:50 169.89 169.94 169.89 169.92 23,006.5K
13:51 169.91 169.91 169.89 169.89 12,298.7K
13:52 169.88 169.89 169.88 169.89 14,228.5K
13:53 169.87 169.93 169.87 169.91 7,398.8K
13:54 169.86 169.92 169.86 169.86 21,312.0K
13:55 169.85 169.85 169.82 169.82 9,209.7K
13:56 169.75 169.76 169.74 169.76 10,189.4K
13:57 169.76 169.76 169.72 169.72 11,602.1K
13:58 169.72 169.72 169.70 169.70 8,522.8K
13:59 169.71 169.75 169.71 169.75 4,243.4K
14:00 169.72 169.80 169.72 169.79 8,689.8K
14:01 169.79 169.85 169.79 169.85 6,377.4K
14:02 169.84 169.84 169.80 169.80 3,066.4K
14:03 169.80 169.81 169.77 169.77 6,455.3K
14:04 169.77 169.83 169.77 169.83 5,626.1K
14:05 169.86 169.91 169.86 169.91 5,749.2K
14:06 169.90 169.94 169.90 169.94 11,986.3K
14:07 169.97 169.97 169.95 169.96 11,977.7K
14:08 169.97 170.04 169.96 170.04 15,885.8K
14:09 170.05 170.07 170.05 170.07 11,380.9K
14:10 170.06 170.06 170.01 170.01 10,544.8K
14:11 170.03 170.03 169.96 169.96 10,606.0K
14:12 169.94 169.99 169.91 169.99 15,921.0K
14:13 170.00 170.13 170.00 170.13 21,458.3K
14:14 170.11 170.11 170.10 170.10 13,050.5K
14:15 170.12 170.15 170.11 170.15 17,281.8K
14:16 170.17 170.17 170.15 170.16 13,299.0K
14:17 170.12 170.12 169.99 169.99 19,819.9K
14:18 169.85 169.87 169.84 169.86 19,407.5K
14:19 169.83 169.92 169.83 169.89 14,946.1K
14:20 169.93 169.96 169.91 169.91 7,338.9K
14:21 169.74 169.74 169.68 169.68 20,791.7K
14:22 169.68 169.68 169.62 169.62 18,028.0K
14:23 169.58 169.78 169.58 169.78 17,364.5K
14:24 169.78 169.80 169.78 169.79 8,137.7K
14:25 169.87 169.92 169.87 169.89 10,918.2K
14:26 169.94 170.00 169.94 170.00 16,396.1K
14:27 169.98 169.98 169.93 169.95 6,612.9K
14:28 169.99 170.01 169.98 170.01 8,603.2K
14:29 170.01 170.04 170.01 170.04 7,551.1K
14:30 170.07 170.07 170.04 170.05 7,242.7K
14:31 170.03 170.05 170.02 170.02 3,091.2K
14:32 170.02 170.02 169.83 169.83 20,188.3K
14:33 169.85 169.85 169.74 169.74 5,846.3K
14:34 169.71 169.71 169.49 169.49 27,033.3K
14:35 169.52 169.64 169.52 169.64 10,135.2K
14:36 169.71 169.76 169.71 169.76 11,765.4K
14:37 169.74 169.74 169.61 169.61 37,679.9K
14:38 168.86 168.98 168.63 168.63 153,825.6K
14:39 168.62 168.81 168.54 168.59 55,871.7K
14:40 168.71 168.82 168.63 168.79 31,767.7K
14:41 168.71 169.01 168.71 169.01 19,184.6K
14:42 169.04 169.04 168.80 168.92 29,240.5K
14:43 168.93 169.24 168.93 169.06 46,267.0K
14:44 169.09 169.48 169.09 169.48 53,579.0K
14:45 169.40 169.54 169.40 169.54 34,591.9K
14:46 169.73 169.73 169.57 169.57 35,670.0K
14:47 169.55 169.55 169.16 169.16 33,242.2K
14:48 169.34 169.34 169.19 169.22 24,703.7K
14:49 169.25 169.25 169.05 169.05 9,506.2K
14:50 169.03 169.16 169.02 169.16 18,797.0K
14:51 169.27 169.31 169.23 169.23 8,623.8K
14:52 169.23 169.35 169.23 169.35 6,619.9K
14:53 169.37 169.52 169.37 169.51 9,833.1K
14:54 169.55 169.62 169.55 169.62 36,467.4K
14:55 169.57 169.62 169.54 169.54 12,616.8K
14:56 169.54 169.54 169.40 169.40 7,315.7K
14:57 169.37 169.59 169.37 169.57 10,782.5K
14:58 169.66 169.78 169.66 169.71 21,151.1K
14:59 169.66 169.66 169.53 169.59 17,035.9K
15:00 169.57 169.62 169.50 169.62 9,181.5K
15:01 169.61 169.71 169.61 169.70 20,018.0K
15:02 169.56 169.56 169.39 169.39 9,392.2K
15:03 169.40 169.41 169.30 169.30 10,664.9K
15:04 169.26 169.31 169.21 169.31 9,019.4K
15:05 169.32 169.62 169.32 169.61 7,813.2K
15:06 169.68 169.75 169.62 169.62 8,169.8K
15:07 169.54 169.73 169.54 169.73 5,604.4K
15:08 169.80 169.85 169.73 169.85 12,829.6K
15:09 169.82 169.83 169.79 169.83 3,920.5K
15:10 169.84 169.95 169.84 169.95 14,338.1K
15:11 169.95 169.95 169.89 169.89 8,214.2K
15:12 169.87 169.87 169.75 169.75 11,639.0K
15:13 169.68 169.71 169.65 169.71 17,796.2K
15:14 169.74 169.74 169.67 169.67 5,964.5K
15:15 169.70 169.82 169.67 169.82 9,986.1K
15:16 169.82 169.91 169.82 169.91 7,655.3K
15:17 169.96 169.97 169.94 169.95 8,775.7K
15:18 170.01 170.01 169.87 169.87 11,124.9K
15:19 169.84 169.84 169.73 169.73 8,771.6K
15:20 169.66 169.75 169.66 169.75 6,541.0K
15:21 169.72 169.72 169.67 169.67 15,730.1K
15:22 169.67 169.69 169.65 169.65 5,208.1K
15:23 169.63 169.65 169.58 169.58 9,543.1K
15:24 169.57 169.58 169.43 169.49 29,967.8K
15:25 169.51 169.66 169.51 169.65 8,226.7K
15:26 169.59 169.59 169.53 169.58 5,831.4K
15:27 169.60 169.60 169.53 169.53 5,934.0K
15:28 169.51 169.51 169.50 169.50 7,451.7K
15:29 169.46 169.47 169.43 169.47 6,710.4K
15:30 169.43 169.43 169.37 169.41 19,268.1K
15:31 169.43 169.51 169.43 169.46 7,881.6K
15:32 169.46 169.54 169.46 169.54 4,362.4K
15:33 169.54 169.63 169.54 169.59 19,858.6K
15:34 169.71 169.71 169.58 169.58 12,249.0K
15:35 169.55 169.62 169.55 169.57 12,621.6K
15:36 169.54 169.54 169.46 169.46 6,956.0K
15:37 169.53 169.53 169.43 169.43 7,225.1K
15:38 169.43 169.43 169.41 169.43 5,400.1K
15:39 169.46 169.46 169.43 169.43 9,267.5K
15:40 169.45 169.48 169.45 169.45 7,327.5K
15:41 169.46 169.51 169.46 169.51 6,138.3K
15:42 169.54 169.55 169.51 169.51 9,442.1K
15:43 169.46 169.53 169.44 169.53 6,275.3K
15:44 169.50 169.56 169.50 169.56 8,008.7K
15:45 169.60 169.74 169.60 169.74 12,136.5K
15:46 169.77 169.80 169.76 169.76 12,827.9K
15:47 169.71 169.84 169.71 169.84 5,881.6K
15:48 169.85 169.85 169.78 169.78 11,096.5K
15:49 169.66 169.66 169.62 169.63 17,033.1K
15:50 169.64 169.64 169.61 169.63 7,992.8K
15:51 169.61 169.63 169.61 169.63 4,680.6K
15:52 169.65 169.69 169.65 169.67 12,772.2K
15:53 169.68 169.68 169.58 169.58 4,226.1K
15:54 169.55 169.55 169.51 169.51 5,945.0K
15:55 169.54 169.55 169.49 169.49 6,142.6K
15:56 169.51 169.55 169.51 169.52 4,246.0K
15:57 169.59 169.61 169.59 169.61 5,271.6K
15:58 169.61 169.69 169.61 169.69 6,636.6K
15:59 169.69 169.78 169.69 169.78 14,979.8K
16:00 169.74 169.81 169.74 169.81 18,153.1K
16:01 169.82 169.94 169.82 169.94 14,212.4K
16:02 169.95 170.04 169.95 170.02 29,749.8K
16:03 170.02 170.02 169.99 170.01 29,927.6K
16:04 169.97 169.97 169.92 169.94 16,178.2K
16:05 169.92 169.96 169.92 169.96 18,028.8K
16:06 170.02 170.24 170.02 170.24 36,568.2K
16:07 170.24 170.37 170.24 170.37 25,220.2K
16:08 170.37 170.45 170.37 170.45 39,451.5K
16:09 170.45 170.46 170.39 170.46 21,747.0K
16:10 170.44 170.46 170.40 170.46 26,660.9K
16:11 170.49 170.49 170.45 170.48 31,618.8K
16:12 170.43 170.44 170.43 170.44 23,178.7K
16:13 170.44 170.44 170.42 170.42 6,911.4K
16:14 170.43 170.65 170.43 170.65 47,101.5K
16:15 170.65 170.68 170.61 170.61 17,422.3K
16:16 170.50 170.50 170.49 170.50 10,767.6K
16:17 170.54 170.54 170.51 170.54 19,253.5K
16:18 170.55 170.86 170.55 170.86 38,293.0K
16:19 170.82 170.86 170.81 170.86 44,526.6K
16:20 170.83 170.95 170.83 170.95 17,554.5K
16:21 170.97 170.97 170.78 170.78 29,141.1K
16:22 170.74 170.74 170.58 170.58 33,770.6K
16:23 170.46 170.46 170.39 170.41 17,466.1K
16:24 170.47 170.47 170.43 170.43 15,585.5K
16:25 170.45 170.50 170.44 170.44 17,775.7K
16:26 170.42 170.49 170.42 170.49 7,945.4K
16:27 170.50 170.51 170.47 170.51 5,883.7K
16:28 170.50 170.50 170.29 170.29 16,084.2K
16:29 170.24 170.33 170.24 170.33 17,301.0K
16:30 170.35 170.35 170.27 170.27 18,332.1K
16:31 170.24 170.24 170.19 170.23 11,567.9K
16:32 170.25 170.38 170.25 170.38 15,234.0K
16:33 170.36 170.41 170.35 170.41 9,212.7K
16:34 170.40 170.41 170.37 170.41 10,999.0K
16:35 170.28 170.28 170.22 170.26 12,292.2K
16:36 170.18 170.18 170.10 170.10 12,112.0K
16:37 170.08 170.10 170.06 170.08 15,009.9K
16:38 170.08 170.17 170.08 170.17 8,030.3K
16:39 170.15 170.19 170.15 170.19 6,884.5K
16:40 170.19 170.22 170.17 170.22 3,526.6K
16:41 170.32 170.37 170.32 170.37 11,986.3K
16:42 170.38 170.38 170.26 170.26 8,634.3K
16:43 170.25 170.25 170.23 170.24 7,520.9K
16:44 170.29 170.37 170.29 170.37 4,712.2K
16:45 170.40 170.44 170.40 170.44 7,641.3K
16:46 170.37 170.38 170.34 170.34 7,940.5K
16:47 170.30 170.30 170.27 170.30 7,511.1K
16:48 170.32 170.36 170.32 170.33 12,870.3K
16:49 170.36 170.37 170.35 170.35 6,446.9K
16:50 170.29 170.29 170.18 170.18 9,520.8K
16:51 170.16 170.16 170.10 170.10 9,770.7K
16:52 170.11 170.11 170.08 170.08 6,189.5K
16:53 170.10 170.10 169.99 170.01 11,239.5K
16:54 170.03 170.03 169.97 170.03 9,234.9K
16:55 170.01 170.10 170.01 170.10 5,897.0K
16:56 170.10 170.13 170.07 170.07 5,970.2K
16:57 170.07 170.08 170.01 170.01 8,771.9K
16:58 169.80 169.80 169.04 169.04 217,201.7K
16:59 169.04 169.15 168.75 168.75 89,276.4K
17:00 168.78 168.97 168.75 168.88 99,173.1K
17:01 169.09 169.64 169.01 169.41 90,301.7K
17:02 169.61 170.00 169.59 170.00 48,244.2K
17:03 169.90 169.95 169.74 169.74 45,407.6K
17:04 169.74 169.96 169.74 169.79 24,108.2K
17:05 169.91 169.91 169.82 169.86 19,119.5K
17:06 169.76 170.15 169.75 170.00 34,105.2K
17:07 170.07 170.07 169.94 169.98 10,910.2K
17:08 169.89 170.12 169.89 170.12 5,661.0K
17:09 170.12 170.33 170.12 170.23 35,920.8K
17:10 170.15 170.28 170.15 170.17 35,067.5K
17:11 170.07 170.10 170.06 170.06 9,697.3K
17:12 170.14 170.16 169.94 169.94 15,893.7K
17:13 169.93 169.98 169.93 169.97 21,709.3K
17:14 170.01 170.01 169.88 169.93 10,378.8K
17:15 169.93 169.98 169.90 169.90 14,527.4K
17:16 169.85 169.95 169.84 169.95 20,472.9K
17:17 169.92 170.23 169.92 170.23 27,918.7K
17:18 170.25 170.37 170.14 170.14 16,638.1K
17:19 170.06 170.06 170.00 170.01 25,679.6K
17:20 169.88 169.88 169.81 169.81 14,074.5K
17:21 169.79 169.88 169.79 169.87 7,205.2K
17:22 169.70 169.75 169.70 169.72 22,191.0K
17:23 169.76 169.82 169.71 169.73 13,828.8K
17:24 169.73 169.73 169.70 169.72 19,012.0K
17:25 169.67 169.67 169.37 169.37 20,938.0K
17:26 169.37 169.49 169.34 169.49 12,028.1K
17:27 169.49 169.53 169.47 169.47 15,680.6K
17:28 169.46 169.48 169.44 169.47 14,130.5K
17:29 169.49 169.56 169.49 169.56 6,607.9K
17:30 169.56 169.60 169.53 169.53 9,722.1K
17:31 169.54 169.61 169.54 169.61 5,018.9K
17:32 169.67 169.67 169.60 169.60 8,637.4K
17:33 169.57 169.57 169.47 169.47 8,642.7K
17:34 169.44 169.46 169.42 169.42 32,074.3K
17:35 169.40 169.40 169.38 169.39 16,917.5K
17:36 169.45 169.51 169.45 169.50 4,783.8K
17:37 169.41 169.44 169.36 169.44 7,637.2K
17:38 169.45 169.48 169.45 169.47 10,755.2K
17:39 169.48 169.48 169.45 169.45 15,021.0K
17:40 169.44 169.44 169.43 169.44 10,600.7K
17:41 169.51 169.57 169.48 169.48 17,190.0K
17:42 169.44 169.48 169.44 169.46 6,260.2K
17:43 169.46 169.51 169.46 169.50 5,245.8K
17:44 169.50 169.50 169.45 169.46 8,358.3K
17:45 169.44 169.49 169.44 169.49 10,319.4K
17:46 169.46 169.46 169.39 169.39 12,806.1K
17:47 169.40 169.50 169.40 169.50 7,760.2K
17:48 169.52 170.23 169.52 170.23 5,573.2K
17:49 170.19 170.19 170.08 170.11 14,813.7K
17:50 170.11 170.19 170.11 170.19 7,431.1K
17:51 170.19 170.20 170.18 170.19 7,304.8K
17:52 170.20 170.25 170.20 170.25 11,305.1K
17:53 170.28 170.29 170.27 170.29 6,647.6K
17:54 170.29 170.36 170.29 170.34 7,942.6K
17:55 170.32 170.36 170.32 170.36 13,431.3K
17:56 170.36 170.36 169.98 169.98 33,875.9K
17:57 169.97 170.04 169.97 170.00 9,655.4K
17:58 169.98 170.00 169.98 170.00 9,220.5K
17:59 169.95 170.02 169.95 169.95 31,349.9K
18:00 169.96 169.97 169.90 169.90 15,545.1K
18:01 169.88 169.88 169.84 169.84 13,406.3K
18:02 169.83 169.96 169.83 169.96 7,572.7K
18:03 169.97 169.98 169.96 169.97 6,532.8K
18:04 169.87 169.90 169.87 169.90 11,490.8K
18:05 169.87 169.88 169.85 169.85 17,832.7K
18:06 169.86 170.11 169.86 170.06 29,891.9K
18:07 170.12 170.22 170.12 170.22 32,531.0K
18:08 170.09 170.18 170.09 170.18 21,701.8K
18:09 170.16 170.23 170.16 170.16 12,636.4K
18:10 170.07 170.07 170.04 170.05 31,378.3K
18:11 170.05 170.11 170.05 170.11 11,962.0K
18:12 170.11 170.11 170.02 170.02 9,717.8K
18:13 169.99 170.02 169.99 170.02 7,972.3K
18:14 170.00 170.03 170.00 170.03 16,053.8K
18:15 170.03 170.04 170.02 170.02 3,003.7K
18:16 169.95 169.99 169.95 169.99 17,911.3K
18:17 169.96 169.97 169.95 169.97 14,534.5K
18:18 169.95 169.95 169.91 169.91 15,560.3K
18:19 169.86 169.86 169.81 169.81 11,998.7K
18:20 169.80 169.80 169.76 169.76 7,582.1K
18:21 169.84 169.91 169.79 169.79 13,305.0K
18:22 169.74 169.75 169.71 169.72 7,342.7K
18:23 169.73 170.03 169.72 169.99 19,555.3K
18:24 169.99 169.99 169.92 169.92 14,289.7K
18:25 169.81 169.81 169.75 169.75 25,828.6K
18:26 169.76 169.76 169.69 169.70 18,338.6K
18:27 169.66 169.70 169.66 169.69 8,798.7K
18:28 169.65 169.65 169.62 169.62 9,157.9K
18:29 169.60 169.84 169.60 169.84 25,591.4K
18:30 169.81 169.81 169.67 169.69 21,923.1K
18:31 169.67 169.67 169.66 169.66 10,759.0K
18:32 169.68 169.70 169.67 169.67 9,848.6K
18:33 169.64 169.67 169.64 169.66 7,346.4K
18:34 169.63 169.67 169.63 169.67 13,369.2K
18:35 169.65 169.65 169.61 169.62 16,419.4K
18:36 169.60 169.60 169.56 169.56 12,457.1K
18:37 169.55 169.60 169.55 169.58 7,087.5K
18:38 169.58 169.59 169.55 169.55 9,717.2K
18:39 169.51 169.52 169.50 169.52 11,701.9K
18:40 169.52 169.52 169.52 169.52 2,633.5K
18:51 169.58 169.58 169.58 169.58 22,650.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음