RTS Metals

RTSMM
🏛️ 러시아 연방 →
152.88
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 163.47 163.83 163.47 163.83 6,962.3K
09:51 163.76 163.83 163.76 163.83 6,523.2K
09:52 163.84 163.97 163.84 163.97 9,248.9K
09:53 163.99 163.99 163.95 163.98 7,587.1K
09:54 163.95 164.04 163.95 163.98 14,193.6K
09:55 163.99 164.03 163.93 163.96 9,151.5K
09:56 163.92 163.96 163.90 163.95 9,707.7K
09:57 163.93 164.00 163.93 163.98 10,576.3K
09:58 163.83 163.86 163.83 163.83 9,732.5K
09:59 163.83 163.90 163.83 163.90 11,086.8K
10:00 163.91 163.91 163.68 163.68 41,912.4K
10:01 163.68 163.75 163.59 163.59 49,230.7K
10:02 163.60 163.79 163.60 163.79 14,159.0K
10:03 163.83 163.89 163.64 163.64 32,400.7K
10:04 163.70 163.75 163.62 163.62 19,217.0K
10:05 163.57 163.57 163.35 163.35 33,793.5K
10:06 163.39 163.56 163.39 163.50 31,097.2K
10:07 163.48 163.49 163.39 163.42 28,452.7K
10:08 163.38 163.38 163.28 163.28 56,221.6K
10:09 163.31 163.43 163.31 163.43 17,981.9K
10:10 163.35 163.35 163.10 163.10 51,422.3K
10:11 163.07 163.17 163.07 163.17 30,537.6K
10:12 163.06 163.20 163.06 163.20 25,092.0K
10:13 163.22 163.35 163.22 163.35 38,647.4K
10:14 163.30 163.30 163.19 163.19 29,395.2K
10:15 163.20 163.21 163.17 163.19 18,351.7K
10:16 163.23 163.27 163.20 163.27 15,817.5K
10:17 163.42 163.47 163.35 163.42 29,159.4K
10:18 163.43 163.43 163.32 163.32 13,741.5K
10:19 163.38 163.38 163.30 163.35 13,615.5K
10:20 163.33 163.33 163.31 163.31 11,298.9K
10:21 163.31 163.41 163.31 163.41 12,929.6K
10:22 163.38 163.41 163.37 163.41 16,163.5K
10:23 163.38 163.39 163.33 163.34 30,753.5K
10:24 163.30 163.30 163.19 163.19 41,217.6K
10:25 163.15 163.15 163.11 163.15 18,798.9K
10:26 163.12 163.17 163.12 163.16 30,553.0K
10:27 163.16 163.19 163.15 163.19 13,759.2K
10:28 163.14 163.20 163.14 163.19 12,296.3K
10:29 163.17 163.25 163.17 163.19 11,361.8K
10:30 163.13 163.13 163.05 163.07 21,697.3K
10:31 163.03 163.03 162.88 162.89 56,420.4K
10:32 162.84 162.84 162.78 162.78 28,204.8K
10:33 162.80 162.80 162.77 162.78 24,721.6K
10:34 163.00 163.00 162.95 162.95 28,106.5K
10:35 162.94 162.94 162.90 162.91 11,697.7K
10:36 162.88 163.03 162.88 163.03 25,875.1K
10:37 163.01 163.08 163.01 163.08 33,605.2K
10:38 163.11 163.23 163.11 163.23 17,240.6K
10:39 163.22 163.23 163.19 163.22 22,047.9K
10:40 163.17 163.35 163.17 163.34 34,226.4K
10:41 163.31 163.49 163.31 163.49 50,095.4K
10:42 163.53 163.53 163.49 163.49 47,400.3K
10:43 163.48 163.48 163.37 163.37 17,955.3K
10:44 163.34 163.42 163.34 163.40 20,735.0K
10:45 163.41 163.46 163.41 163.46 7,268.4K
10:46 163.37 163.39 163.31 163.31 20,478.1K
10:47 163.24 163.24 163.14 163.18 41,598.8K
10:48 163.14 163.23 163.14 163.23 23,819.8K
10:49 163.22 163.32 163.22 163.31 12,209.5K
10:50 163.35 163.35 163.25 163.25 7,697.5K
10:51 163.21 163.22 163.20 163.22 12,125.4K
10:52 163.20 163.21 163.17 163.21 10,501.0K
10:53 163.16 163.18 163.15 163.15 10,994.3K
10:54 163.15 163.16 163.13 163.16 18,291.6K
10:55 163.17 163.17 162.96 162.96 19,370.7K
10:56 162.92 162.94 162.91 162.94 27,284.3K
10:57 162.92 162.92 162.86 162.86 11,980.3K
10:58 162.79 162.79 162.74 162.77 29,304.5K
10:59 162.75 162.77 162.75 162.75 29,755.9K
11:00 162.79 162.86 162.79 162.86 12,623.6K
11:01 162.97 163.02 162.97 163.02 21,935.0K
11:02 162.94 162.94 162.91 162.91 11,090.5K
11:03 162.90 163.01 162.90 163.00 15,248.6K
11:04 163.01 163.10 163.01 163.06 8,691.6K
11:05 163.11 163.13 163.09 163.13 11,491.3K
11:06 163.01 163.11 163.01 163.11 14,262.0K
11:07 163.10 163.14 163.09 163.09 5,443.6K
11:08 163.06 163.08 163.04 163.08 9,059.1K
11:09 163.10 163.13 163.10 163.11 15,011.3K
11:10 163.12 163.14 163.08 163.14 11,161.7K
11:11 163.12 163.19 163.08 163.08 15,012.9K
11:12 163.14 163.14 163.11 163.11 9,593.6K
11:13 163.10 163.10 163.02 163.02 18,033.7K
11:14 163.06 163.06 162.83 162.83 25,769.3K
11:15 162.83 162.84 162.81 162.82 14,729.1K
11:16 162.83 162.83 162.77 162.77 15,685.9K
11:17 162.68 162.78 162.68 162.78 35,230.2K
11:18 162.75 162.75 162.64 162.69 19,374.1K
11:19 162.68 162.71 162.62 162.66 19,528.1K
11:20 162.61 162.63 162.60 162.60 14,990.1K
11:21 162.65 162.65 162.63 162.63 33,467.1K
11:22 162.64 162.72 162.63 162.72 12,177.6K
11:23 162.77 162.82 162.77 162.79 13,385.6K
11:24 162.75 162.78 162.75 162.77 13,586.3K
11:25 162.75 162.81 162.75 162.77 5,932.1K
11:26 162.78 162.83 162.78 162.81 9,479.2K
11:27 162.84 162.93 162.84 162.93 12,677.2K
11:28 162.94 162.94 162.85 162.85 13,585.3K
11:29 162.87 162.87 162.77 162.77 7,721.6K
11:30 162.80 162.80 162.76 162.76 5,608.7K
11:31 162.74 162.75 162.74 162.74 6,001.0K
11:32 162.74 162.74 162.71 162.71 8,382.5K
11:33 162.72 162.72 162.67 162.67 15,094.7K
11:34 162.62 162.62 162.55 162.57 19,793.1K
11:35 162.56 162.59 162.55 162.55 19,139.6K
11:36 162.58 162.73 162.58 162.73 30,860.7K
11:37 162.75 162.82 162.75 162.82 21,294.7K
11:38 162.89 162.96 162.89 162.94 23,234.0K
11:39 163.01 163.01 162.99 162.99 15,191.5K
11:40 162.95 162.96 162.93 162.94 8,329.7K
11:41 162.95 163.00 162.95 162.99 14,763.5K
11:42 162.98 162.98 162.97 162.97 8,501.2K
11:43 162.97 162.97 162.84 162.84 11,508.5K
11:44 162.84 162.94 162.84 162.94 13,377.0K
11:45 162.93 162.93 162.84 162.86 8,622.9K
11:46 162.92 162.93 162.88 162.88 10,321.7K
11:47 162.82 162.84 162.74 162.74 12,001.4K
11:48 162.74 162.76 162.73 162.73 7,801.9K
11:49 162.73 162.73 162.66 162.69 8,651.3K
11:50 162.68 162.70 162.67 162.69 7,837.3K
11:51 162.75 162.95 162.74 162.95 36,452.4K
11:52 162.85 163.04 162.85 163.04 27,028.3K
11:53 162.98 163.02 162.98 163.01 10,245.0K
11:54 163.03 163.08 163.02 163.08 7,426.5K
11:55 163.10 163.26 163.10 163.25 67,749.8K
11:56 163.29 163.41 163.29 163.38 46,896.2K
11:57 163.41 163.62 163.41 163.61 61,789.1K
11:58 163.69 163.76 163.69 163.71 76,549.5K
11:59 163.61 163.65 163.61 163.63 39,350.8K
12:00 163.54 163.55 163.50 163.50 28,598.7K
12:01 163.49 163.49 163.36 163.36 22,954.3K
12:02 163.30 163.30 163.26 163.27 19,399.3K
12:03 163.28 163.28 163.23 163.25 11,404.6K
12:04 163.31 163.41 163.29 163.29 34,991.3K
12:05 163.33 163.42 163.33 163.36 14,779.9K
12:06 163.40 163.44 163.37 163.37 14,737.1K
12:07 163.33 163.33 163.16 163.16 46,967.7K
12:08 163.13 163.13 163.02 163.02 22,688.5K
12:09 163.04 163.06 163.04 163.06 11,844.2K
12:10 162.94 162.96 162.92 162.96 18,385.2K
12:11 162.93 162.93 162.89 162.89 22,549.7K
12:12 162.95 162.97 162.93 162.93 13,302.5K
12:13 162.91 162.96 162.91 162.96 21,221.4K
12:14 162.95 163.07 162.95 163.07 23,966.0K
12:15 163.09 163.12 163.09 163.12 13,592.8K
12:16 163.02 163.03 162.95 162.95 11,486.8K
12:17 162.98 163.01 162.98 163.01 5,301.5K
12:18 163.03 163.04 163.02 163.04 9,813.7K
12:19 162.93 162.96 162.90 162.90 9,334.3K
12:20 162.90 162.90 162.78 162.79 19,844.8K
12:21 162.79 162.85 162.79 162.85 13,418.4K
12:22 162.89 162.89 162.73 162.73 12,698.5K
12:23 162.76 162.76 162.73 162.73 6,117.3K
12:24 162.75 162.83 162.75 162.82 9,536.1K
12:25 162.81 162.81 162.77 162.78 7,100.1K
12:26 162.79 162.79 162.77 162.78 5,912.6K
12:27 162.78 162.78 162.76 162.78 5,420.9K
12:28 162.77 162.77 162.76 162.76 11,066.3K
12:29 162.77 162.81 162.77 162.81 8,496.1K
12:30 162.80 162.86 162.80 162.86 8,159.3K
12:31 162.89 162.99 162.89 162.93 22,495.2K
12:32 162.93 163.00 162.93 162.98 8,114.1K
12:33 162.94 162.98 162.94 162.96 5,107.4K
12:34 162.94 162.98 162.94 162.98 5,444.7K
12:35 163.01 163.03 163.01 163.01 6,038.1K
12:36 163.00 163.00 162.88 162.88 7,099.9K
12:37 162.88 162.91 162.76 162.76 14,733.0K
12:38 162.72 162.78 162.72 162.74 13,622.8K
12:39 162.77 162.88 162.77 162.88 9,043.5K
12:40 162.88 162.88 162.74 162.74 11,730.5K
12:41 162.73 162.73 162.73 162.73 24,828.6K
12:42 162.80 162.80 162.75 162.77 10,571.1K
12:43 162.78 162.78 162.77 162.77 12,327.0K
12:44 162.73 162.74 162.73 162.74 16,794.9K
12:45 162.76 162.83 162.76 162.83 35,301.4K
12:46 162.84 162.86 162.83 162.83 20,652.2K
12:47 162.83 162.87 162.83 162.87 11,050.5K
12:48 162.91 163.02 162.91 163.02 19,518.1K
12:49 163.02 163.02 163.00 163.01 16,979.5K
12:50 163.04 163.04 162.96 163.01 26,343.7K
12:51 163.03 163.06 163.03 163.05 9,871.1K
12:52 163.05 163.10 163.05 163.10 16,365.3K
12:53 163.07 163.09 163.07 163.08 9,866.5K
12:54 163.07 163.11 163.07 163.11 12,396.7K
12:55 163.13 163.13 163.08 163.13 13,752.3K
12:56 163.10 163.16 163.10 163.15 21,680.7K
12:57 163.14 163.20 163.14 163.20 11,463.0K
12:58 163.20 163.21 163.20 163.21 8,194.8K
12:59 163.18 163.18 163.08 163.12 16,854.4K
13:00 163.13 163.13 163.02 163.07 13,177.3K
13:01 163.07 163.07 162.94 162.94 10,695.4K
13:02 162.99 163.05 162.99 163.03 9,642.5K
13:03 163.02 163.10 163.02 163.09 6,335.2K
13:04 163.09 163.22 163.09 163.22 6,945.6K
13:05 163.25 163.35 163.25 163.35 29,277.2K
13:06 163.35 163.36 163.27 163.36 10,692.0K
13:07 163.39 163.41 163.37 163.37 12,120.3K
13:08 163.38 163.46 163.38 163.39 17,183.3K
13:09 163.46 163.67 163.46 163.67 31,970.8K
13:10 163.52 163.60 163.52 163.58 25,651.9K
13:11 163.55 163.63 163.55 163.58 15,745.3K
13:12 163.59 163.59 163.39 163.39 17,906.5K
13:13 163.40 163.43 163.40 163.40 8,074.9K
13:14 163.38 163.39 163.34 163.34 4,900.4K
13:15 163.37 163.45 163.37 163.45 15,074.4K
13:16 163.43 163.43 163.35 163.35 7,627.2K
13:17 163.33 163.33 163.28 163.28 10,831.2K
13:18 163.20 163.35 163.20 163.35 12,862.7K
13:19 163.34 163.35 163.34 163.34 4,918.2K
13:20 163.35 163.35 163.22 163.27 26,591.4K
13:21 163.25 163.25 163.16 163.16 14,165.3K
13:22 163.18 163.21 163.17 163.17 10,785.1K
13:23 163.12 163.19 163.10 163.19 8,976.0K
13:24 163.17 163.17 163.15 163.17 5,491.8K
13:25 163.21 163.21 163.10 163.10 16,340.7K
13:26 163.06 163.09 163.06 163.07 9,073.6K
13:27 163.08 163.08 163.06 163.08 17,424.9K
13:28 163.06 163.06 163.00 163.00 7,565.7K
13:29 162.96 162.96 162.78 162.78 47,977.5K
13:30 162.68 162.76 162.68 162.76 27,512.9K
13:31 162.80 162.82 162.80 162.82 10,944.9K
13:32 162.81 162.82 162.80 162.82 6,609.7K
13:33 162.80 162.80 162.78 162.78 5,136.3K
13:34 162.77 162.79 162.77 162.79 6,903.0K
13:35 162.77 162.77 162.75 162.75 6,272.5K
13:36 162.78 162.84 162.78 162.84 8,879.2K
13:37 162.85 162.88 162.84 162.88 14,899.7K
13:38 162.85 162.85 162.83 162.83 7,354.6K
13:39 162.83 162.86 162.83 162.86 12,408.6K
13:40 162.89 162.89 162.85 162.87 7,522.1K
13:41 162.87 162.91 162.87 162.89 5,043.3K
13:42 162.84 162.84 162.81 162.84 7,249.4K
13:43 162.79 162.79 162.70 162.71 14,571.7K
13:44 162.71 162.74 162.71 162.73 6,770.3K
13:45 162.64 162.70 162.64 162.68 19,293.1K
13:46 162.72 162.72 162.58 162.58 24,229.6K
13:47 162.60 162.61 162.58 162.58 18,379.2K
13:48 162.59 162.59 162.57 162.58 3,950.9K
13:49 162.59 162.59 162.42 162.42 24,660.0K
13:50 162.40 162.41 162.40 162.41 11,004.6K
13:51 162.38 162.38 162.33 162.33 35,930.8K
13:52 162.30 162.37 162.30 162.37 11,894.0K
13:53 162.40 162.41 162.40 162.41 8,911.9K
13:54 162.42 162.42 162.40 162.40 5,631.3K
13:55 162.50 162.50 162.47 162.47 18,696.8K
13:56 162.46 162.50 162.46 162.50 9,950.4K
13:57 162.50 162.52 162.48 162.48 10,055.8K
13:58 162.41 162.44 162.41 162.43 4,694.0K
13:59 162.43 162.43 162.38 162.39 31,809.9K
14:00 162.39 162.39 162.33 162.33 21,939.8K
14:01 162.35 162.35 162.31 162.32 13,049.4K
14:02 162.31 162.33 162.31 162.33 7,665.5K
14:03 162.36 162.36 162.31 162.31 6,928.6K
14:04 162.31 162.37 162.31 162.36 7,475.8K
14:05 162.34 162.43 162.34 162.43 11,868.4K
14:06 162.44 162.49 162.37 162.37 14,978.1K
14:07 162.33 162.36 162.33 162.33 11,984.0K
14:08 162.22 162.22 162.08 162.08 71,406.3K
14:09 162.04 162.05 162.04 162.04 21,846.2K
14:10 162.00 162.03 161.98 162.03 20,434.9K
14:11 162.04 162.09 162.04 162.09 10,529.2K
14:12 162.10 162.11 162.07 162.07 10,599.9K
14:13 162.09 162.10 162.06 162.07 10,300.3K
14:14 162.12 162.13 162.11 162.11 6,919.6K
14:15 162.13 162.16 162.12 162.16 17,883.8K
14:16 162.18 162.19 162.09 162.09 7,691.9K
14:17 162.09 162.10 162.08 162.10 6,210.2K
14:18 162.11 162.11 162.10 162.10 4,588.6K
14:19 162.10 162.21 162.10 162.21 10,747.4K
14:20 162.17 162.18 162.15 162.15 13,806.2K
14:21 162.14 162.14 162.11 162.14 9,982.0K
14:22 162.14 162.17 162.14 162.14 6,454.2K
14:23 162.17 162.20 162.17 162.20 13,302.0K
14:24 162.19 162.19 162.13 162.13 7,001.6K
14:25 162.14 162.14 162.13 162.14 7,155.1K
14:26 162.13 162.15 162.13 162.14 12,565.7K
14:27 162.15 162.16 162.15 162.16 8,759.1K
14:28 162.14 162.16 162.13 162.14 8,913.1K
14:29 162.14 162.16 162.13 162.13 9,107.6K
14:30 162.12 162.12 162.07 162.07 12,902.1K
14:31 162.04 162.05 162.03 162.03 12,706.4K
14:32 162.02 162.02 161.92 161.92 38,076.4K
14:33 161.92 161.95 161.92 161.95 8,366.9K
14:34 161.93 161.95 161.93 161.93 17,137.1K
14:35 161.95 161.97 161.94 161.94 14,903.9K
14:36 161.93 161.97 161.93 161.97 25,991.6K
14:37 161.97 161.98 161.96 161.98 23,192.3K
14:38 161.95 162.11 161.95 162.11 17,704.7K
14:39 162.07 162.07 162.02 162.02 13,333.8K
14:40 162.00 162.00 161.91 161.91 20,004.7K
14:41 161.89 161.89 161.86 161.86 12,455.1K
14:42 161.89 161.89 161.86 161.88 8,324.5K
14:43 161.86 161.98 161.86 161.98 9,548.1K
14:44 162.01 162.06 162.01 162.02 22,210.2K
14:45 162.05 162.10 162.05 162.10 8,972.0K
14:46 162.11 162.12 162.11 162.12 7,291.8K
14:47 162.09 162.11 162.09 162.10 6,448.7K
14:48 162.13 162.13 162.13 162.13 10,546.5K
14:49 162.11 162.14 162.09 162.09 6,591.5K
14:50 162.07 162.09 162.06 162.09 8,193.4K
14:51 162.06 162.08 162.06 162.08 4,390.7K
14:52 162.08 162.08 162.07 162.07 3,535.8K
14:53 162.07 162.08 162.07 162.08 5,091.1K
14:54 162.07 162.09 162.05 162.05 7,976.5K
14:55 162.05 162.05 162.03 162.03 3,598.7K
14:56 162.03 162.03 161.89 161.89 18,261.0K
14:57 161.88 161.89 161.87 161.87 15,083.3K
14:58 161.87 161.88 161.86 161.88 10,376.3K
14:59 161.88 161.88 161.84 161.85 8,812.8K
15:00 161.80 161.83 161.80 161.83 10,209.1K
15:01 161.82 161.82 161.79 161.80 9,047.9K
15:02 161.78 161.78 161.68 161.68 25,179.8K
15:03 161.67 161.67 161.53 161.53 59,627.1K
15:04 161.53 161.66 161.53 161.59 48,324.6K
15:05 161.59 161.59 161.52 161.52 20,877.1K
15:06 161.49 161.56 161.49 161.56 22,471.2K
15:07 161.70 161.70 161.64 161.64 12,036.8K
15:08 161.67 161.68 161.62 161.62 15,778.0K
15:09 161.62 161.65 161.62 161.65 4,920.1K
15:10 161.66 161.71 161.66 161.70 6,109.6K
15:11 161.68 161.73 161.68 161.73 4,459.4K
15:12 161.75 161.84 161.75 161.84 11,391.1K
15:13 161.83 161.83 161.75 161.75 12,304.9K
15:14 161.76 161.78 161.75 161.75 7,667.5K
15:15 161.75 161.75 161.73 161.73 9,850.9K
15:16 161.71 161.73 161.70 161.70 4,990.8K
15:17 161.76 161.85 161.76 161.85 12,957.8K
15:18 161.89 161.91 161.87 161.91 10,272.3K
15:19 161.93 161.95 161.85 161.85 11,075.0K
15:20 161.84 161.84 161.77 161.78 6,630.6K
15:21 161.78 161.81 161.76 161.77 15,098.5K
15:22 161.78 161.82 161.78 161.80 5,588.6K
15:23 161.79 161.85 161.79 161.81 7,743.1K
15:24 161.85 161.89 161.85 161.88 13,373.8K
15:25 161.83 161.86 161.83 161.86 6,068.7K
15:26 161.85 161.89 161.85 161.89 4,080.2K
15:27 161.88 161.88 161.83 161.83 8,291.0K
15:28 161.76 161.76 161.70 161.70 13,561.3K
15:29 161.69 161.76 161.69 161.76 13,017.0K
15:30 161.76 161.76 161.74 161.76 2,569.5K
15:31 161.77 161.80 161.73 161.73 7,084.8K
15:32 161.72 161.77 161.72 161.77 5,369.6K
15:33 161.76 161.76 161.69 161.69 6,024.6K
15:34 161.63 161.66 161.60 161.66 17,037.1K
15:35 161.73 161.73 161.69 161.69 3,913.9K
15:36 161.66 161.66 161.63 161.64 5,091.6K
15:37 161.66 161.73 161.66 161.73 4,082.9K
15:38 161.71 161.74 161.71 161.74 4,565.8K
15:39 161.76 161.82 161.76 161.82 5,465.9K
15:40 161.79 161.79 161.72 161.72 5,886.4K
15:41 161.70 161.70 161.63 161.63 9,139.7K
15:42 161.63 161.66 161.63 161.65 5,333.5K
15:43 161.65 161.65 161.63 161.63 3,105.1K
15:44 161.62 161.62 161.61 161.61 5,358.3K
15:45 161.60 161.60 161.54 161.54 16,690.0K
15:46 161.58 161.65 161.58 161.65 16,720.1K
15:47 161.63 161.63 161.56 161.59 6,239.5K
15:48 161.57 161.57 161.54 161.54 3,303.9K
15:49 161.51 161.52 161.42 161.42 38,730.6K
15:50 161.39 161.48 161.34 161.48 30,679.9K
15:51 161.40 161.40 161.31 161.31 16,935.6K
15:52 161.30 161.32 161.28 161.32 10,779.7K
15:53 161.27 161.35 161.27 161.35 10,759.2K
15:54 161.37 161.38 161.31 161.31 6,024.7K
15:55 161.29 161.29 161.24 161.24 17,259.6K
15:56 161.20 161.20 160.86 160.86 111,836.6K
15:57 160.81 160.82 160.78 160.82 56,341.7K
15:58 160.81 160.81 160.76 160.76 27,437.7K
15:59 160.70 160.70 160.63 160.70 31,993.2K
16:00 160.77 160.77 160.66 160.68 35,210.3K
16:01 160.79 160.87 160.79 160.87 24,537.3K
16:02 160.86 160.92 160.86 160.88 14,052.1K
16:03 160.91 160.91 160.81 160.81 16,688.0K
16:04 160.81 160.88 160.81 160.88 23,814.3K
16:05 160.90 160.93 160.90 160.92 29,091.5K
16:06 160.92 160.92 160.74 160.74 36,023.1K
16:07 160.74 160.74 160.69 160.69 52,639.3K
16:08 160.67 160.72 160.67 160.72 17,225.4K
16:09 160.73 160.73 160.65 160.65 20,465.5K
16:10 160.65 160.65 160.57 160.57 17,561.5K
16:11 160.51 160.51 160.44 160.46 30,217.3K
16:12 160.45 160.46 160.45 160.45 18,594.9K
16:13 160.44 160.49 160.38 160.49 26,436.7K
16:14 160.47 160.61 160.46 160.61 26,736.0K
16:15 160.57 160.57 160.46 160.46 20,653.6K
16:16 160.45 160.45 160.34 160.34 31,468.9K
16:17 160.29 160.30 160.28 160.28 36,255.3K
16:18 160.25 160.34 160.22 160.34 42,090.0K
16:19 160.38 160.38 160.27 160.27 17,105.8K
16:20 160.23 160.23 160.16 160.16 33,278.0K
16:21 160.11 160.19 160.11 160.11 29,534.8K
16:22 160.16 160.25 160.16 160.21 20,887.4K
16:23 160.21 160.33 160.21 160.33 17,409.3K
16:24 160.28 160.34 160.28 160.33 17,810.2K
16:25 160.35 160.38 160.32 160.34 18,698.1K
16:26 160.41 160.50 160.39 160.43 37,234.4K
16:27 160.40 160.49 160.40 160.46 18,351.7K
16:28 160.46 160.46 160.38 160.38 20,693.9K
16:29 160.37 160.45 160.37 160.45 14,167.9K
16:30 160.57 160.57 160.41 160.43 36,978.4K
16:31 160.46 160.49 160.46 160.48 9,643.7K
16:32 160.44 160.49 160.37 160.49 24,926.6K
16:33 160.52 160.55 160.46 160.55 10,565.2K
16:34 160.55 160.55 160.42 160.44 12,907.6K
16:35 160.41 160.47 160.41 160.47 15,679.3K
16:36 160.47 160.48 160.46 160.48 9,195.1K
16:37 160.48 160.59 160.48 160.59 11,104.9K
16:38 160.52 160.59 160.50 160.59 16,086.7K
16:39 160.57 160.61 160.57 160.61 9,705.7K
16:40 160.62 160.63 160.57 160.57 17,078.5K
16:41 160.54 160.66 160.54 160.60 45,677.1K
16:42 160.53 160.53 160.45 160.46 35,184.1K
16:43 160.43 160.45 160.42 160.42 10,325.4K
16:44 160.33 160.35 160.33 160.34 18,567.1K
16:45 160.36 160.42 160.36 160.40 15,275.0K
16:46 160.39 160.42 160.39 160.42 27,039.5K
16:47 160.43 160.43 160.31 160.31 12,341.6K
16:48 160.32 160.32 160.30 160.31 14,672.2K
16:49 160.31 160.32 160.27 160.27 13,836.6K
16:50 160.29 160.29 160.12 160.12 33,803.7K
16:51 160.13 160.17 160.13 160.17 28,530.3K
16:52 160.06 160.06 159.98 159.98 22,115.6K
16:53 159.96 159.98 159.96 159.98 10,852.4K
16:54 159.98 159.99 159.97 159.97 15,189.6K
16:55 160.00 160.00 159.98 159.99 11,728.7K
16:56 160.02 160.02 160.00 160.01 17,753.0K
16:57 160.00 160.00 159.97 159.98 20,399.6K
16:58 160.01 160.10 159.97 160.10 25,826.6K
16:59 160.08 160.12 160.07 160.12 13,544.0K
17:00 160.08 160.09 160.03 160.09 12,919.6K
17:01 160.04 160.04 159.96 159.99 25,071.2K
17:02 160.02 160.21 160.02 160.21 36,300.6K
17:03 160.19 160.31 160.19 160.31 42,940.2K
17:04 160.42 160.56 160.42 160.56 33,057.4K
17:05 160.60 160.60 160.56 160.58 44,093.0K
17:06 160.55 160.69 160.55 160.69 48,441.1K
17:07 160.73 160.74 160.69 160.74 30,087.8K
17:08 160.78 160.83 160.78 160.82 26,191.6K
17:09 160.85 160.88 160.85 160.88 29,924.7K
17:10 160.84 160.89 160.83 160.83 20,810.5K
17:11 160.88 160.88 160.84 160.85 13,889.5K
17:12 160.88 160.90 160.84 160.90 19,672.9K
17:13 160.90 160.90 160.84 160.85 13,828.7K
17:14 160.85 160.85 160.82 160.82 9,610.7K
17:15 160.85 160.86 160.77 160.77 16,991.7K
17:16 160.76 160.79 160.76 160.79 10,480.1K
17:17 160.81 160.81 160.78 160.80 9,223.6K
17:18 160.75 160.75 160.73 160.73 9,427.7K
17:19 160.71 160.75 160.71 160.72 17,204.9K
17:20 160.74 160.83 160.74 160.83 14,534.7K
17:21 160.84 160.94 160.84 160.94 17,969.9K
17:22 160.98 161.04 160.98 161.04 23,815.2K
17:23 161.06 161.08 161.05 161.05 14,712.6K
17:24 161.07 161.11 161.05 161.11 13,688.2K
17:25 161.14 161.23 161.14 161.23 17,448.1K
17:26 161.21 161.22 161.20 161.22 14,884.2K
17:27 161.20 161.20 161.17 161.17 15,108.4K
17:28 161.18 161.27 161.18 161.27 9,171.3K
17:29 161.24 161.25 161.22 161.22 9,854.3K
17:30 161.22 161.25 161.21 161.25 25,697.2K
17:31 161.27 161.32 161.27 161.32 9,202.0K
17:32 161.31 161.35 161.27 161.35 16,485.4K
17:33 161.36 163.83 161.36 163.83 33,976.5K
17:34 163.85 163.89 163.83 163.83 20,202.6K
17:35 163.88 163.88 163.79 163.84 21,492.0K
17:36 163.89 163.89 163.72 163.72 18,243.4K
17:37 163.76 163.76 163.70 163.70 15,313.3K
17:38 163.69 163.69 163.66 163.67 13,698.3K
17:39 163.67 163.72 163.67 163.71 9,899.6K
17:40 163.70 163.72 163.70 163.70 9,665.8K
17:41 163.73 163.73 163.69 163.69 5,381.0K
17:42 163.65 163.65 163.59 163.60 13,447.7K
17:43 163.58 163.61 163.58 163.59 9,282.2K
17:44 163.56 163.58 163.56 163.56 6,340.7K
17:45 163.52 163.52 163.50 163.51 10,008.6K
17:46 163.51 163.59 163.51 163.59 8,513.5K
17:47 163.62 163.63 163.59 163.63 25,626.7K
17:48 163.64 163.73 163.64 163.73 13,426.3K
17:49 163.72 163.72 163.71 163.71 16,170.2K
17:50 163.67 163.67 163.64 163.65 7,618.2K
17:51 163.64 163.71 163.64 163.69 8,116.7K
17:52 163.70 163.78 163.70 163.78 15,958.2K
17:53 163.79 163.82 163.78 163.82 7,454.8K
17:54 163.88 163.94 163.88 163.94 19,294.3K
17:55 164.01 164.05 164.00 164.05 23,961.9K
17:56 164.06 164.06 164.05 164.05 19,293.6K
17:57 164.04 164.06 164.01 164.06 18,763.5K
17:58 163.99 164.01 163.96 163.96 12,719.6K
17:59 164.01 164.11 164.01 164.11 16,040.0K
18:00 164.12 164.14 164.09 164.09 17,033.8K
18:01 164.04 164.04 163.89 163.89 11,298.0K
18:02 163.87 163.87 163.74 163.74 21,491.1K
18:03 163.69 163.70 163.68 163.68 10,942.8K
18:04 163.70 163.70 163.66 163.67 9,523.8K
18:05 163.68 163.72 163.68 163.72 11,682.9K
18:06 163.73 163.73 163.66 163.66 7,488.3K
18:07 163.73 163.79 163.73 163.79 10,193.3K
18:08 163.77 163.77 163.68 163.68 9,074.8K
18:09 163.70 163.70 163.54 163.54 22,641.6K
18:10 163.53 163.56 163.47 163.56 13,527.6K
18:11 163.59 163.63 163.59 163.63 4,038.9K
18:12 163.66 163.66 163.64 163.64 9,424.7K
18:13 163.64 163.66 163.62 163.66 3,748.6K
18:14 163.66 163.69 163.63 163.69 8,674.4K
18:15 163.71 163.71 163.68 163.70 11,757.8K
18:16 163.73 163.78 163.73 163.78 4,127.7K
18:17 164.04 164.04 163.97 164.00 94,793.5K
18:18 164.01 164.07 163.97 164.04 41,524.3K
18:19 164.03 164.07 164.03 164.05 31,728.2K
18:20 164.07 164.07 163.99 163.99 25,001.3K
18:21 164.01 164.01 163.92 163.92 22,591.4K
18:22 163.91 163.96 163.91 163.96 11,199.1K
18:23 163.99 164.02 163.99 164.02 10,104.5K
18:24 164.02 164.02 164.01 164.02 16,793.9K
18:25 164.00 164.00 163.82 163.82 15,187.7K
18:26 163.84 163.85 163.81 163.81 10,760.4K
18:27 163.83 163.85 163.69 163.69 16,547.4K
18:28 163.68 163.71 163.57 163.57 43,810.5K
18:29 163.54 163.64 163.54 163.64 17,173.1K
18:30 163.56 163.56 163.45 163.45 28,449.9K
18:31 163.50 163.54 163.50 163.50 6,775.7K
18:32 163.43 163.50 163.43 163.50 8,937.3K
18:33 163.54 163.54 163.51 163.51 8,580.5K
18:34 163.51 163.54 163.51 163.53 7,239.2K
18:35 163.51 163.51 163.47 163.47 7,372.2K
18:36 163.48 163.52 163.48 163.50 9,622.8K
18:37 163.55 163.55 163.49 163.49 7,907.9K
18:38 163.53 163.55 163.44 163.44 6,849.3K
18:39 163.32 163.35 163.29 163.34 22,898.8K
18:40 163.43 163.43 163.43 163.43 3,654.3K
18:51 163.49 163.49 163.49 163.49 139,081.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음