RTS Metals

RTSMM
🏛️ 러시아 연방 →
152.88
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 168.21 168.29 168.21 168.25 9,274.2K
09:51 168.32 168.32 168.25 168.25 12,013.3K
09:52 168.22 168.24 168.22 168.23 11,861.4K
09:53 168.21 168.22 168.20 168.20 5,348.9K
09:54 168.19 168.30 168.18 168.30 8,376.6K
09:55 168.30 168.34 168.30 168.34 3,877.7K
09:56 168.32 168.32 168.27 168.30 8,909.3K
09:57 168.31 168.32 168.31 168.31 4,347.5K
09:58 168.27 168.28 168.22 168.22 3,513.7K
09:59 168.26 168.27 168.26 168.26 6,047.4K
10:00 168.25 168.25 168.19 168.19 36,670.0K
10:01 168.25 168.29 168.22 168.22 44,895.6K
10:02 168.17 168.17 168.03 168.07 46,713.5K
10:03 168.09 168.09 167.78 167.78 51,198.3K
10:04 167.78 167.97 167.78 167.93 51,881.2K
10:05 167.95 167.95 167.87 167.92 27,759.0K
10:06 167.84 167.95 167.84 167.93 31,742.1K
10:07 168.09 168.18 168.09 168.18 29,883.4K
10:08 168.11 168.30 168.11 168.30 42,885.5K
10:09 168.31 168.32 168.26 168.30 33,255.8K
10:10 168.41 168.46 168.41 168.46 65,977.8K
10:11 168.45 168.45 168.43 168.43 27,939.8K
10:12 168.41 168.41 168.39 168.41 15,970.7K
10:13 168.41 168.41 168.35 168.35 16,719.7K
10:14 168.36 168.42 168.36 168.42 23,612.1K
10:15 168.44 168.44 168.39 168.44 19,868.5K
10:16 168.43 168.43 168.34 168.34 19,812.7K
10:17 168.34 168.35 168.34 168.35 10,835.1K
10:18 168.37 168.37 168.33 168.33 8,430.7K
10:19 168.33 168.33 168.29 168.30 6,462.7K
10:20 168.37 168.40 168.37 168.38 10,416.9K
10:21 168.37 168.37 168.32 168.32 9,452.7K
10:22 168.26 168.28 168.24 168.28 21,859.8K
10:23 168.27 168.30 168.27 168.30 5,405.7K
10:24 168.31 168.31 168.26 168.26 13,484.0K
10:25 168.21 168.26 168.21 168.26 5,553.1K
10:26 168.34 168.53 168.34 168.53 26,660.5K
10:27 168.54 168.66 168.54 168.66 36,398.7K
10:28 168.68 168.86 168.68 168.86 38,205.0K
10:29 168.91 168.92 168.90 168.92 53,868.6K
10:30 168.93 168.93 168.84 168.84 32,583.7K
10:31 168.84 168.87 168.84 168.85 13,553.7K
10:32 168.84 168.90 168.84 168.90 19,611.5K
10:33 168.89 168.92 168.88 168.92 29,436.0K
10:34 168.88 168.91 168.83 168.83 24,655.4K
10:35 168.82 168.83 168.80 168.83 16,329.7K
10:36 168.85 168.87 168.79 168.82 28,536.9K
10:37 168.87 169.03 168.87 169.02 47,723.8K
10:38 169.02 169.04 169.01 169.01 12,848.8K
10:39 169.00 169.00 168.79 168.79 27,775.1K
10:40 168.76 168.76 168.70 168.70 17,585.6K
10:41 168.72 168.88 168.72 168.88 23,933.8K
10:42 168.86 168.86 168.77 168.77 34,684.7K
10:43 168.75 168.75 168.67 168.69 27,056.7K
10:44 168.67 168.67 168.65 168.66 12,004.4K
10:45 168.64 168.66 168.64 168.66 11,381.8K
10:46 168.68 168.74 168.68 168.73 8,894.2K
10:47 168.80 168.80 168.76 168.76 20,584.2K
10:48 168.75 168.77 168.74 168.77 20,526.9K
10:49 168.76 168.78 168.76 168.78 12,237.8K
10:50 168.81 168.81 168.78 168.78 4,835.4K
10:51 168.77 168.77 168.73 168.73 14,083.1K
10:52 168.71 168.72 168.67 168.67 18,814.6K
10:53 168.71 168.71 168.65 168.65 17,986.7K
10:54 168.65 168.65 168.59 168.64 44,023.8K
10:55 168.65 168.68 168.65 168.68 11,139.5K
10:56 168.66 168.70 168.65 168.70 8,927.2K
10:57 168.70 168.76 168.69 168.69 20,572.1K
10:58 168.70 168.77 168.70 168.77 4,658.2K
10:59 168.82 168.86 168.75 168.81 23,859.8K
11:00 168.84 168.91 168.84 168.87 24,561.1K
11:01 168.89 168.89 168.83 168.85 6,450.6K
11:02 168.86 168.86 168.73 168.73 13,151.8K
11:03 168.66 168.66 168.58 168.59 22,344.3K
11:04 168.57 168.57 168.56 168.57 8,967.5K
11:05 168.60 168.61 168.56 168.56 19,759.3K
11:06 168.46 168.47 168.44 168.47 12,594.6K
11:07 168.47 168.53 168.47 168.53 5,295.1K
11:08 168.54 168.61 168.54 168.58 7,443.4K
11:09 168.57 168.57 168.52 168.52 8,531.2K
11:10 168.53 168.53 168.47 168.47 6,033.9K
11:11 168.50 168.50 168.44 168.44 16,927.7K
11:12 168.44 168.47 168.44 168.46 11,562.8K
11:13 168.46 168.46 168.42 168.42 24,621.6K
11:14 168.41 168.41 168.21 168.21 51,876.7K
11:15 168.21 168.21 168.13 168.15 32,568.9K
11:16 168.16 168.29 168.16 168.29 15,341.8K
11:17 168.31 168.35 168.31 168.35 5,683.2K
11:18 168.33 168.38 168.33 168.38 22,974.5K
11:19 168.37 168.56 168.37 168.51 22,110.6K
11:20 168.53 168.54 168.53 168.53 5,124.8K
11:21 168.51 168.53 168.51 168.53 6,649.2K
11:22 168.52 168.52 168.46 168.46 4,768.8K
11:23 168.46 168.46 168.36 168.38 5,717.8K
11:24 168.39 168.46 168.39 168.46 17,373.0K
11:25 168.45 168.45 168.44 168.44 9,889.6K
11:26 168.45 168.45 168.44 168.45 9,606.2K
11:27 168.54 168.54 168.51 168.52 9,745.0K
11:28 168.49 168.49 168.44 168.44 3,530.7K
11:29 168.46 168.46 168.45 168.46 3,533.4K
11:30 168.46 168.46 168.38 168.38 8,114.9K
11:31 168.35 168.36 168.35 168.36 6,611.2K
11:32 168.34 168.35 168.32 168.32 26,145.3K
11:33 168.36 168.36 168.19 168.24 71,826.8K
11:34 168.30 168.43 168.30 168.42 30,741.9K
11:35 168.42 168.49 168.42 168.46 15,348.8K
11:36 168.45 168.47 168.36 168.36 9,935.5K
11:37 168.32 168.33 168.29 168.32 13,454.4K
11:38 168.33 168.36 168.33 168.36 19,005.6K
11:39 168.36 168.45 168.35 168.45 17,169.4K
11:40 168.45 168.45 168.39 168.39 12,002.9K
11:41 168.37 168.39 168.37 168.39 11,126.4K
11:42 168.45 168.45 168.42 168.42 7,838.7K
11:43 168.43 168.43 168.32 168.32 18,496.5K
11:44 168.30 168.38 168.30 168.38 15,300.2K
11:45 168.34 168.34 168.28 168.28 14,027.0K
11:46 168.30 168.38 168.30 168.37 9,181.5K
11:47 168.39 168.43 168.39 168.41 6,866.0K
11:48 168.40 168.42 168.40 168.42 3,138.8K
11:49 168.41 168.43 168.35 168.35 11,719.2K
11:50 168.32 168.36 168.32 168.36 3,988.2K
11:51 168.37 168.44 168.37 168.44 9,251.3K
11:52 168.43 168.44 168.41 168.41 8,614.4K
11:53 168.41 168.44 168.41 168.44 6,330.6K
11:54 168.46 168.48 168.45 168.47 14,236.2K
11:55 168.44 168.45 168.40 168.40 7,596.3K
11:56 168.37 168.38 168.35 168.35 5,530.1K
11:57 168.32 168.40 168.32 168.40 6,630.8K
11:58 168.39 168.49 168.39 168.49 6,714.7K
11:59 168.50 168.50 168.48 168.48 11,654.1K
12:00 168.51 168.59 168.51 168.59 40,326.3K
12:01 168.62 168.71 168.62 168.71 47,740.5K
12:02 168.68 168.69 168.60 168.60 23,113.1K
12:03 168.60 168.60 168.56 168.57 4,772.5K
12:04 168.57 168.60 168.57 168.60 27,169.4K
12:05 168.59 168.59 168.58 168.58 5,619.9K
12:06 168.58 168.58 168.54 168.57 15,653.7K
12:07 168.58 168.58 168.53 168.53 19,677.7K
12:08 168.55 168.59 168.55 168.57 17,364.7K
12:09 168.56 168.60 168.56 168.59 16,148.6K
12:10 168.59 168.63 168.58 168.63 10,075.6K
12:11 168.62 168.64 168.62 168.62 10,079.7K
12:12 168.64 168.67 168.64 168.67 8,803.4K
12:13 168.69 168.74 168.69 168.70 11,335.5K
12:14 168.69 168.69 168.63 168.63 16,444.4K
12:15 168.63 168.63 168.62 168.62 21,080.2K
12:16 168.62 168.64 168.62 168.64 8,127.6K
12:17 168.62 168.65 168.59 168.59 17,177.0K
12:18 168.62 168.62 168.53 168.53 18,769.9K
12:19 168.54 168.54 168.46 168.46 17,015.8K
12:20 168.48 168.51 168.48 168.51 4,908.7K
12:21 168.51 168.58 168.51 168.57 16,663.2K
12:22 168.60 168.65 168.60 168.65 20,085.7K
12:23 168.67 168.69 168.66 168.69 20,239.0K
12:24 168.68 168.73 168.64 168.73 28,307.6K
12:25 168.76 168.76 168.75 168.75 24,348.5K
12:26 168.77 168.78 168.73 168.73 12,710.1K
12:27 168.74 168.74 168.71 168.71 10,725.2K
12:28 168.72 168.72 168.70 168.72 10,488.6K
12:29 168.71 168.72 168.70 168.70 3,995.1K
12:30 168.69 168.69 168.68 168.68 3,837.7K
12:31 168.67 168.67 168.61 168.61 8,556.1K
12:32 168.61 168.63 168.61 168.63 7,689.2K
12:33 168.62 168.63 168.61 168.61 4,206.4K
12:34 168.62 168.65 168.62 168.65 7,948.2K
12:35 168.64 168.65 168.62 168.62 3,960.4K
12:36 168.62 168.64 168.62 168.64 11,219.8K
12:37 168.67 168.67 168.63 168.63 5,079.9K
12:38 168.64 168.64 168.58 168.58 14,382.2K
12:39 168.55 168.56 168.54 168.56 10,138.6K
12:40 168.58 168.58 168.52 168.52 20,714.9K
12:41 168.51 168.51 168.45 168.45 15,381.9K
12:42 168.47 168.47 168.42 168.42 12,958.4K
12:43 168.40 168.41 168.40 168.41 13,261.9K
12:44 168.45 168.46 168.44 168.45 8,821.4K
12:45 168.44 168.44 168.38 168.39 11,041.8K
12:46 168.41 168.44 168.40 168.44 8,052.0K
12:47 168.44 168.48 168.44 168.48 3,754.1K
12:48 168.49 168.49 168.41 168.41 3,823.1K
12:49 168.41 168.41 168.39 168.40 4,220.2K
12:50 168.37 168.38 168.37 168.38 22,148.3K
12:51 168.41 168.45 168.41 168.45 10,195.4K
12:52 168.42 168.44 168.42 168.44 4,868.0K
12:53 168.46 168.54 168.46 168.54 5,256.0K
12:54 168.55 168.61 168.55 168.61 14,147.0K
12:55 168.64 168.64 168.63 168.63 15,298.5K
12:56 168.64 168.64 168.63 168.63 4,572.8K
12:57 168.63 168.69 168.63 168.68 14,895.4K
12:58 168.73 168.83 168.73 168.83 46,590.1K
12:59 168.85 168.98 168.85 168.98 69,223.2K
13:00 168.94 168.94 168.91 168.91 29,896.4K
13:01 168.93 168.93 168.87 168.88 15,779.2K
13:02 168.85 168.85 168.81 168.81 6,117.9K
13:03 168.80 168.83 168.79 168.83 9,338.3K
13:04 168.84 168.84 168.82 168.82 7,463.4K
13:05 168.85 168.85 168.80 168.81 10,898.7K
13:06 168.81 168.82 168.78 168.82 6,173.1K
13:07 168.81 168.81 168.79 168.79 7,187.6K
13:08 168.77 168.79 168.75 168.77 17,646.6K
13:09 168.76 168.81 168.76 168.81 6,759.5K
13:10 168.80 168.89 168.80 168.89 14,700.2K
13:11 168.88 168.88 168.79 168.79 8,564.5K
13:12 168.78 168.83 168.78 168.83 5,610.4K
13:13 168.79 168.81 168.79 168.81 3,464.4K
13:14 168.81 168.82 168.78 168.82 41,193.1K
13:15 168.85 168.86 168.79 168.79 14,662.1K
13:16 168.72 168.78 168.72 168.78 27,595.8K
13:17 168.78 168.78 168.74 168.76 7,031.9K
13:18 168.78 168.81 168.78 168.79 7,473.4K
13:19 168.79 168.83 168.79 168.83 10,813.7K
13:20 168.84 168.89 168.84 168.89 8,156.2K
13:21 168.90 168.91 168.90 168.91 8,886.5K
13:22 168.91 168.92 168.89 168.89 16,109.4K
13:23 168.86 168.89 168.83 168.89 14,366.0K
13:24 168.89 168.89 168.85 168.85 12,331.7K
13:25 168.84 168.88 168.84 168.88 5,663.2K
13:26 168.86 168.87 168.86 168.87 3,498.4K
13:27 168.86 168.87 168.86 168.87 3,352.9K
13:28 168.86 168.89 168.74 168.74 19,704.6K
13:29 168.77 168.78 168.76 168.76 13,949.0K
13:30 168.72 168.77 168.72 168.77 9,697.2K
13:31 168.78 168.79 168.75 168.76 4,203.5K
13:32 168.75 168.81 168.75 168.81 2,146.0K
13:33 168.82 168.88 168.82 168.87 18,044.3K
13:34 168.87 168.90 168.87 168.87 18,273.5K
13:35 168.86 168.87 168.84 168.85 15,439.2K
13:36 168.86 168.89 168.86 168.89 21,369.6K
13:37 168.88 168.88 168.78 168.78 18,344.3K
13:38 168.82 168.85 168.82 168.84 22,490.6K
13:39 168.87 168.87 168.86 168.86 9,298.9K
13:40 168.85 168.93 168.85 168.91 18,870.4K
13:41 168.88 168.89 168.87 168.87 11,641.1K
13:42 168.87 168.91 168.87 168.91 6,660.1K
13:43 168.90 168.90 168.88 168.90 9,970.9K
13:44 168.87 168.89 168.87 168.88 7,209.5K
13:45 168.85 168.99 168.85 168.99 17,976.9K
13:46 169.01 169.10 169.01 169.10 55,211.9K
13:47 169.09 169.09 168.98 168.98 25,414.7K
13:48 168.96 169.00 168.96 169.00 11,916.9K
13:49 169.01 169.03 169.01 169.01 15,208.4K
13:50 168.95 169.01 168.95 169.01 14,263.5K
13:51 169.02 169.02 169.00 169.00 15,614.6K
13:52 168.97 169.02 168.97 169.02 8,479.6K
13:53 169.03 169.04 169.03 169.04 12,357.7K
13:54 169.03 169.03 169.00 169.03 6,312.4K
13:55 169.04 169.04 169.01 169.01 4,469.5K
13:56 169.03 169.06 169.01 169.06 10,064.0K
13:57 169.06 169.07 169.05 169.05 10,524.1K
13:58 169.06 169.06 168.96 168.96 14,350.2K
13:59 168.96 168.96 168.93 168.96 9,706.8K
14:00 168.95 168.97 168.95 168.97 11,722.5K
14:01 168.96 169.04 168.96 169.03 36,058.8K
14:02 169.05 169.05 169.03 169.05 8,930.4K
14:03 169.05 169.10 169.05 169.08 9,869.5K
14:04 169.10 169.10 169.06 169.06 7,115.7K
14:05 169.04 169.04 169.02 169.02 14,277.7K
14:06 169.02 169.02 168.93 168.93 10,407.9K
14:07 168.89 168.89 168.78 168.78 39,449.5K
14:08 168.77 168.84 168.77 168.84 10,217.5K
14:09 168.83 168.91 168.83 168.91 7,996.2K
14:10 168.90 168.90 168.87 168.87 9,507.9K
14:11 168.85 168.85 168.81 168.82 10,272.2K
14:12 168.81 168.81 168.80 168.81 5,833.7K
14:13 168.81 168.86 168.81 168.83 7,221.6K
14:14 168.84 168.85 168.83 168.83 5,627.7K
14:15 168.83 168.84 168.83 168.83 2,404.4K
14:16 168.84 168.90 168.84 168.90 5,583.8K
14:17 168.93 168.93 168.87 168.87 2,128.2K
14:18 168.84 168.88 168.84 168.88 3,048.6K
14:19 168.88 168.89 168.88 168.88 5,434.8K
14:20 168.82 168.85 168.82 168.84 31,966.6K
14:21 168.85 168.85 168.77 168.77 6,890.1K
14:22 168.74 168.74 168.56 168.56 29,118.4K
14:23 168.53 168.53 168.44 168.44 30,812.0K
14:24 168.44 168.52 168.44 168.52 13,292.8K
14:25 168.49 168.49 168.44 168.44 15,666.9K
14:26 168.42 168.44 168.39 168.40 22,159.0K
14:27 168.39 168.42 168.39 168.42 19,343.8K
14:28 168.41 168.55 168.41 168.55 23,995.9K
14:29 168.56 168.59 168.56 168.56 10,956.9K
14:30 168.55 168.55 168.51 168.51 12,460.3K
14:31 168.52 168.55 168.51 168.52 6,283.8K
14:32 168.53 168.56 168.53 168.56 5,110.8K
14:33 168.54 168.59 168.54 168.59 9,443.2K
14:34 168.56 168.56 168.51 168.51 5,183.6K
14:35 168.52 168.52 168.51 168.51 8,639.3K
14:36 168.50 168.51 168.50 168.51 4,063.6K
14:37 168.51 168.56 168.51 168.55 4,262.1K
14:38 168.55 168.58 168.55 168.58 5,172.8K
14:39 168.59 168.61 168.59 168.61 4,540.8K
14:40 168.61 168.61 168.61 168.61 4,949.5K
14:41 168.61 168.62 168.60 168.60 4,991.4K
14:42 168.59 168.60 168.59 168.60 4,945.8K
14:43 168.61 168.61 168.55 168.55 7,580.8K
14:44 168.53 168.54 168.52 168.52 18,357.9K
14:45 168.52 168.55 168.52 168.55 6,320.2K
14:46 168.53 168.53 168.48 168.48 6,854.5K
14:47 168.44 168.45 168.42 168.42 5,758.2K
14:48 168.43 168.43 168.37 168.38 10,155.0K
14:49 168.31 168.36 168.30 168.36 15,238.8K
14:50 168.31 168.31 168.28 168.29 14,308.4K
14:51 168.30 168.31 168.29 168.31 5,412.4K
14:52 168.35 168.37 168.34 168.34 8,188.1K
14:53 168.28 168.33 168.27 168.33 8,606.2K
14:54 168.31 168.34 168.31 168.34 6,443.6K
14:55 168.35 168.35 168.31 168.31 2,330.1K
14:56 168.29 168.30 168.28 168.28 5,464.8K
14:57 168.27 168.27 168.26 168.26 4,002.6K
14:58 168.20 168.20 168.12 168.12 17,198.9K
14:59 168.12 168.17 168.12 168.17 12,630.8K
15:00 168.15 168.16 168.13 168.16 11,692.2K
15:01 168.21 168.22 168.18 168.18 7,258.1K
15:02 168.19 168.24 168.19 168.23 6,606.0K
15:03 168.26 168.29 168.26 168.27 3,310.3K
15:04 168.27 168.27 168.21 168.21 5,329.8K
15:05 168.20 168.22 168.20 168.22 2,320.6K
15:06 168.25 168.30 168.25 168.30 8,413.8K
15:07 168.35 168.36 168.35 168.36 5,595.6K
15:08 168.36 168.36 168.34 168.34 11,148.6K
15:09 168.34 168.38 168.33 168.38 7,865.5K
15:10 168.38 168.40 168.36 168.36 28,827.1K
15:11 168.36 168.38 168.35 168.38 3,004.2K
15:12 168.38 168.38 168.33 168.33 8,630.4K
15:13 168.32 168.32 168.29 168.29 9,390.9K
15:14 168.27 168.27 168.18 168.21 21,822.8K
15:15 168.19 168.22 168.19 168.22 13,393.7K
15:16 168.25 168.25 168.12 168.12 15,723.3K
15:17 168.12 168.20 168.12 168.20 10,301.0K
15:18 168.22 168.24 168.22 168.23 6,667.0K
15:19 168.23 168.25 168.23 168.25 5,111.5K
15:20 168.28 168.31 168.28 168.31 9,950.9K
15:21 168.31 168.31 168.28 168.28 10,064.8K
15:22 168.27 168.27 168.24 168.24 5,310.8K
15:23 168.24 168.26 168.24 168.26 6,720.3K
15:24 168.20 168.20 168.18 168.19 9,903.1K
15:25 167.92 168.04 167.92 168.03 49,712.8K
15:26 168.01 168.01 167.90 167.90 9,543.0K
15:27 167.79 167.79 167.69 167.69 50,419.7K
15:28 167.71 167.71 167.63 167.63 21,542.9K
15:29 167.62 167.72 167.62 167.72 21,868.2K
15:30 167.69 167.69 167.55 167.56 21,669.2K
15:31 167.56 167.56 167.53 167.56 30,546.1K
15:32 167.60 167.66 167.60 167.60 18,492.9K
15:33 167.64 167.67 167.64 167.67 11,688.5K
15:34 167.71 167.75 167.71 167.72 11,281.9K
15:35 167.75 167.75 167.73 167.74 9,044.5K
15:36 167.76 167.77 167.75 167.75 11,089.2K
15:37 167.79 167.81 167.76 167.76 28,714.0K
15:38 167.77 167.77 167.76 167.77 7,551.6K
15:39 167.76 167.79 167.73 167.73 12,745.8K
15:40 167.70 167.70 167.59 167.59 15,230.7K
15:41 167.60 167.66 167.60 167.66 9,777.5K
15:42 167.69 167.76 167.69 167.76 7,634.2K
15:43 167.76 167.76 167.73 167.75 12,118.9K
15:44 167.78 167.80 167.77 167.77 14,108.2K
15:45 167.78 167.78 167.75 167.75 6,518.7K
15:46 167.73 167.74 167.72 167.74 5,972.9K
15:47 167.73 167.74 167.73 167.73 15,701.1K
15:48 167.75 167.82 167.75 167.78 40,615.6K
15:49 167.65 167.97 167.65 167.97 77,351.4K
15:50 167.89 167.90 167.74 167.74 26,607.9K
15:51 167.77 167.82 167.77 167.82 13,685.3K
15:52 167.82 167.86 167.82 167.86 7,705.4K
15:53 167.95 168.02 167.95 168.02 33,101.8K
15:54 167.92 167.92 167.91 167.92 10,133.1K
15:55 167.95 167.95 167.94 167.95 8,903.8K
15:56 167.91 167.93 167.91 167.93 9,097.3K
15:57 167.93 167.96 167.93 167.96 7,000.5K
15:58 167.94 167.94 167.81 167.81 11,952.5K
15:59 167.81 167.88 167.81 167.88 13,363.0K
16:00 167.88 167.88 167.84 167.86 8,113.2K
16:01 167.83 167.83 167.81 167.81 8,777.0K
16:02 167.80 167.85 167.80 167.85 8,254.1K
16:03 167.90 167.90 167.90 167.90 2,715.8K
16:04 167.90 167.90 167.88 167.88 6,891.0K
16:05 167.90 167.94 167.88 167.94 11,453.7K
16:06 167.97 168.01 167.94 167.95 22,668.6K
16:07 167.94 167.94 167.85 167.85 20,886.9K
16:08 167.82 167.82 167.74 167.80 20,113.7K
16:09 167.79 167.82 167.79 167.79 10,773.7K
16:10 167.79 167.79 167.74 167.76 6,838.2K
16:11 167.72 167.76 167.69 167.69 17,065.3K
16:12 167.73 167.73 167.70 167.70 7,063.5K
16:13 167.73 167.75 167.71 167.71 7,246.9K
16:14 167.62 167.66 167.62 167.62 10,381.2K
16:15 167.55 167.63 167.55 167.63 28,359.1K
16:16 167.64 167.68 167.64 167.68 13,582.4K
16:17 167.70 167.70 167.61 167.61 6,557.0K
16:18 167.61 167.61 167.46 167.46 15,825.9K
16:19 167.50 167.53 167.50 167.52 9,399.8K
16:20 167.54 167.54 167.44 167.45 10,320.1K
16:21 167.45 167.53 167.45 167.53 5,038.0K
16:22 167.53 167.58 167.53 167.58 10,917.5K
16:23 167.56 167.56 167.53 167.54 13,095.3K
16:24 167.54 167.54 167.44 167.44 8,334.8K
16:25 167.44 167.50 167.44 167.50 10,205.9K
16:26 167.45 167.46 167.42 167.42 11,931.9K
16:27 167.43 167.46 167.43 167.46 8,537.7K
16:28 167.48 167.51 167.48 167.51 10,895.7K
16:29 167.48 167.50 167.48 167.48 3,699.4K
16:30 167.53 167.53 167.48 167.48 6,018.1K
16:31 167.48 167.48 167.46 167.46 12,145.2K
16:32 167.45 167.45 167.44 167.44 8,587.7K
16:33 167.44 167.44 167.34 167.38 11,552.3K
16:34 167.38 167.40 167.38 167.40 7,699.8K
16:35 167.46 167.49 167.46 167.47 8,586.4K
16:36 167.48 167.48 167.48 167.48 4,137.5K
16:37 167.50 167.50 167.48 167.50 9,234.7K
16:38 167.55 167.58 167.55 167.55 16,428.9K
16:39 167.54 167.59 167.54 167.59 9,303.1K
16:40 167.59 167.64 167.58 167.64 3,797.1K
16:41 167.65 167.65 167.57 167.57 6,992.8K
16:42 167.57 167.59 167.52 167.52 7,098.0K
16:43 167.53 167.53 167.45 167.45 11,249.2K
16:44 167.45 167.45 167.41 167.43 18,479.4K
16:45 167.39 167.44 167.39 167.42 14,109.4K
16:46 167.44 167.44 167.41 167.42 15,332.3K
16:47 167.43 167.46 167.41 167.46 8,077.2K
16:48 167.39 167.39 167.35 167.35 21,780.3K
16:49 167.36 167.36 167.29 167.29 17,206.8K
16:50 167.31 167.31 167.16 167.16 34,342.2K
16:51 167.09 167.09 167.05 167.05 42,441.5K
16:52 167.15 167.18 167.11 167.11 17,280.0K
16:53 167.09 167.15 167.09 167.15 10,559.9K
16:54 167.17 167.17 167.07 167.07 12,773.8K
16:55 167.10 167.10 167.06 167.06 16,005.9K
16:56 167.04 167.10 167.04 167.10 15,883.0K
16:57 167.14 167.16 167.05 167.09 10,483.7K
16:58 167.17 167.17 167.13 167.15 17,112.5K
16:59 167.17 167.20 167.17 167.19 10,541.4K
17:00 167.19 167.19 166.96 166.96 17,406.4K
17:01 166.96 166.99 166.96 166.99 9,946.3K
17:02 166.99 166.99 166.96 166.96 12,072.2K
17:03 166.97 166.97 166.96 166.96 8,925.5K
17:04 166.92 166.92 166.85 166.89 33,619.5K
17:05 166.86 166.86 166.80 166.86 21,317.0K
17:06 166.84 166.87 166.82 166.82 24,460.5K
17:07 166.84 166.84 166.78 166.82 18,254.1K
17:08 166.86 166.86 166.76 166.76 55,867.4K
17:09 166.71 166.74 166.71 166.73 15,353.3K
17:10 166.74 166.74 166.70 166.73 19,412.2K
17:11 166.81 166.81 166.67 166.71 31,682.4K
17:12 166.72 166.73 166.68 166.70 17,325.5K
17:13 166.65 166.67 166.65 166.67 20,023.7K
17:14 166.69 166.74 166.69 166.74 15,880.0K
17:15 166.75 166.80 166.75 166.80 12,678.7K
17:16 166.88 166.91 166.88 166.91 12,920.6K
17:17 166.92 166.95 166.91 166.95 8,080.0K
17:18 166.95 167.03 166.95 167.02 20,883.6K
17:19 167.02 167.02 166.84 166.84 17,937.2K
17:20 166.83 166.86 166.83 166.86 5,067.9K
17:21 166.79 166.79 166.73 166.75 25,312.9K
17:22 166.73 166.73 166.50 166.54 57,723.4K
17:23 166.60 166.63 166.59 166.60 27,249.5K
17:24 166.58 166.58 165.57 165.59 21,586.2K
17:25 165.54 165.58 165.52 165.58 15,402.7K
17:26 165.64 165.64 165.56 165.59 15,700.0K
17:27 165.64 165.65 165.60 165.63 14,019.5K
17:28 165.65 165.65 165.63 165.64 15,408.7K
17:29 165.62 165.71 165.61 165.71 13,512.0K
17:30 165.57 165.57 165.47 165.53 29,660.3K
17:31 165.53 165.61 165.53 165.61 33,333.0K
17:32 165.66 165.74 165.66 165.74 26,077.7K
17:33 165.76 165.76 165.65 165.67 21,452.0K
17:34 165.63 165.70 165.63 165.70 19,814.7K
17:35 165.69 165.75 165.69 165.75 19,132.1K
17:36 165.76 165.76 165.72 165.72 27,521.9K
17:37 165.69 165.70 165.65 165.65 12,495.1K
17:38 165.65 165.68 165.65 165.68 23,196.7K
17:39 165.64 165.70 165.64 165.70 12,849.5K
17:40 165.67 165.67 165.64 165.65 25,405.6K
17:41 165.66 165.67 165.66 165.66 3,172.6K
17:42 165.67 165.76 165.67 165.76 9,292.8K
17:43 165.76 165.77 165.76 165.77 20,137.8K
17:44 165.78 165.80 165.78 165.80 6,623.3K
17:45 165.80 165.83 165.80 165.81 9,446.0K
17:46 165.79 165.83 165.75 165.75 12,896.9K
17:47 165.78 165.92 165.78 165.92 38,851.0K
17:48 165.92 165.95 165.78 165.78 25,473.1K
17:49 165.80 165.91 165.80 165.91 7,653.0K
17:50 165.97 166.03 165.97 166.03 8,852.7K
17:51 166.02 166.08 166.02 166.08 10,607.0K
17:52 166.07 166.07 166.02 166.05 14,227.3K
17:53 165.99 166.06 165.99 166.06 13,834.1K
17:54 166.05 166.09 166.05 166.07 8,599.0K
17:55 166.07 166.07 165.96 165.96 19,182.6K
17:56 165.98 165.98 165.95 165.95 37,286.8K
17:57 165.96 165.96 165.96 165.96 9,262.8K
17:58 165.97 165.97 165.95 165.95 10,112.5K
17:59 165.93 165.95 165.93 165.95 12,740.3K
18:00 165.98 165.98 165.86 165.87 12,185.7K
18:01 165.83 165.86 165.83 165.86 10,576.8K
18:02 165.89 165.89 165.85 165.89 6,033.0K
18:03 165.95 166.04 165.95 166.04 20,482.8K
18:04 166.12 166.22 166.12 166.17 22,830.9K
18:05 166.16 166.27 166.16 166.26 39,498.7K
18:06 166.28 166.31 166.24 166.24 23,325.9K
18:07 166.20 166.21 166.18 166.21 13,331.8K
18:08 166.20 166.26 166.20 166.26 4,549.9K
18:09 166.29 166.29 166.22 166.22 14,458.4K
18:10 166.18 166.19 166.18 166.19 13,601.6K
18:11 166.19 166.23 166.19 166.23 2,992.7K
18:12 166.21 166.22 166.21 166.21 4,171.4K
18:13 166.21 166.21 166.16 166.16 10,685.8K
18:14 166.11 166.15 166.11 166.15 13,989.0K
18:15 166.17 166.17 166.08 166.08 4,563.7K
18:16 166.05 166.10 166.05 166.10 4,938.3K
18:17 166.10 166.11 166.10 166.11 9,560.1K
18:18 166.11 166.13 166.11 166.13 9,620.1K
18:19 166.12 166.21 166.12 166.21 7,580.6K
18:20 166.20 166.21 166.20 166.20 3,929.7K
18:21 166.15 166.15 166.06 166.08 14,482.9K
18:22 166.08 166.08 166.05 166.05 4,936.1K
18:23 166.06 166.10 166.06 166.10 3,228.1K
18:24 166.05 166.05 166.00 166.02 6,780.3K
18:25 166.01 166.17 166.01 166.17 3,319.5K
18:26 166.16 166.16 166.13 166.13 6,528.4K
18:27 166.10 166.10 166.04 166.08 3,751.6K
18:28 166.05 166.08 166.05 166.05 4,327.2K
18:29 166.03 166.03 166.02 166.02 10,224.7K
18:30 166.03 166.05 166.03 166.04 12,875.6K
18:31 166.05 166.05 166.02 166.05 10,105.0K
18:32 166.05 166.06 165.99 166.01 10,914.9K
18:33 165.97 166.01 165.95 166.01 14,887.8K
18:34 166.03 166.03 166.00 166.00 10,275.1K
18:35 165.98 166.01 165.93 166.01 9,971.9K
18:36 165.94 165.97 165.94 165.97 3,984.9K
18:37 165.99 166.00 165.99 166.00 5,522.9K
18:38 165.97 166.04 165.97 166.04 8,004.0K
18:39 165.99 166.00 165.99 165.99 5,913.3K
18:40 166.03 166.03 166.03 166.03 4,004.2K
18:51 166.04 166.04 166.04 166.04 27,952.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음