RTS Metals

RTSMM
🏛️ 러시아 연방 →
155.91
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 168.53 168.64 168.53 168.64 8,602.7K
09:51 168.64 168.64 168.64 168.64 7,399.2K
09:52 168.59 168.60 168.59 168.60 18,057.4K
09:53 168.59 168.62 168.55 168.62 18,770.3K
09:54 168.63 168.64 168.61 168.62 15,629.0K
09:55 168.58 168.61 168.58 168.61 12,928.6K
09:56 168.60 168.60 168.59 168.59 10,380.8K
09:57 168.60 168.69 168.60 168.69 9,304.2K
09:58 168.70 168.82 168.70 168.82 10,302.1K
09:59 168.81 168.81 168.70 168.70 6,927.5K
10:00 168.78 168.78 168.54 168.55 37,825.1K
10:01 168.54 168.54 168.36 168.36 30,862.7K
10:02 168.41 168.51 168.41 168.49 36,965.3K
10:03 168.48 168.48 168.30 168.30 37,213.6K
10:04 168.28 168.28 168.17 168.21 52,167.3K
10:05 168.24 168.33 168.14 168.33 37,078.7K
10:06 168.28 168.32 168.26 168.32 21,769.6K
10:07 168.33 168.38 168.33 168.38 14,006.2K
10:08 168.31 168.31 168.16 168.16 25,743.0K
10:09 168.09 168.09 167.94 167.94 55,100.8K
10:10 167.92 167.94 167.91 167.91 20,564.2K
10:11 167.93 167.97 167.90 167.97 12,095.1K
10:12 168.01 168.06 168.01 168.02 14,357.9K
10:13 168.03 168.15 168.02 168.02 26,550.4K
10:14 168.00 168.00 167.89 167.89 25,297.1K
10:15 167.86 167.86 167.75 167.80 50,347.7K
10:16 167.84 167.92 167.83 167.92 14,449.6K
10:17 167.95 167.95 167.89 167.89 21,972.2K
10:18 167.88 167.88 167.85 167.87 10,612.4K
10:19 167.88 167.88 167.63 167.63 69,516.3K
10:20 167.42 167.63 167.42 167.63 60,686.4K
10:21 167.65 167.66 167.57 167.66 17,752.0K
10:22 167.70 167.70 167.67 167.67 14,152.6K
10:23 167.65 167.65 167.61 167.61 18,418.2K
10:24 167.57 167.60 167.57 167.58 31,635.8K
10:25 167.57 167.62 167.57 167.60 18,988.4K
10:26 167.62 167.62 167.60 167.61 21,860.9K
10:27 167.66 167.70 167.65 167.69 54,135.3K
10:28 167.72 167.77 167.72 167.77 44,364.9K
10:29 167.81 167.81 167.67 167.67 24,738.6K
10:30 167.69 167.79 167.69 167.79 22,476.3K
10:31 167.76 167.76 167.66 167.71 13,101.3K
10:32 167.71 167.71 167.67 167.67 14,634.5K
10:33 167.66 167.66 167.56 167.56 15,206.7K
10:34 167.55 167.58 167.55 167.57 25,328.8K
10:35 167.51 167.51 167.48 167.51 28,079.8K
10:36 167.52 167.53 167.51 167.51 22,744.3K
10:37 167.50 167.50 167.47 167.49 20,997.4K
10:38 167.48 167.54 167.48 167.54 11,432.2K
10:39 167.56 167.68 167.56 167.68 28,674.1K
10:40 167.73 167.73 167.64 167.64 12,312.6K
10:41 167.63 167.68 167.61 167.68 15,948.6K
10:42 167.70 167.77 167.70 167.75 14,623.3K
10:43 167.78 167.78 167.66 167.66 40,646.9K
10:44 167.65 167.69 167.63 167.69 21,602.9K
10:45 167.72 167.74 167.71 167.71 13,354.9K
10:46 167.72 167.73 167.72 167.72 7,783.2K
10:47 167.74 167.81 167.74 167.81 7,036.6K
10:48 167.83 167.89 167.82 167.89 26,960.5K
10:49 167.92 167.92 167.89 167.91 13,680.4K
10:50 167.93 168.04 167.93 168.04 21,845.1K
10:51 168.03 168.05 168.03 168.05 15,060.6K
10:52 168.06 168.11 168.06 168.11 26,200.7K
10:53 168.12 168.16 168.12 168.14 16,352.1K
10:54 168.16 168.17 168.15 168.17 18,554.0K
10:55 168.16 168.16 168.12 168.14 12,211.4K
10:56 168.17 168.24 168.17 168.24 30,354.6K
10:57 168.23 168.25 168.16 168.16 21,978.9K
10:58 168.16 168.19 168.16 168.16 7,902.7K
10:59 168.17 168.17 168.09 168.09 10,877.6K
11:00 168.09 168.09 168.08 168.08 11,521.7K
11:01 168.08 168.08 167.97 167.98 53,177.7K
11:02 167.97 167.97 167.84 167.88 19,820.1K
11:03 167.88 167.88 167.87 167.87 7,224.6K
11:04 167.89 167.92 167.87 167.92 6,396.2K
11:05 167.92 167.92 167.87 167.87 7,991.6K
11:06 167.89 167.95 167.89 167.95 11,493.2K
11:07 168.00 168.05 168.00 168.05 10,001.1K
11:08 168.05 168.14 168.05 168.14 20,423.1K
11:09 168.19 168.19 168.12 168.12 16,035.8K
11:10 168.09 168.25 168.09 168.25 15,392.2K
11:11 168.30 168.33 168.23 168.23 25,642.7K
11:12 168.24 168.37 168.24 168.37 21,078.4K
11:13 168.33 168.33 168.25 168.28 13,938.4K
11:14 168.29 168.37 168.29 168.32 17,071.5K
11:15 168.24 168.25 168.22 168.22 19,623.7K
11:16 168.24 168.24 168.22 168.22 16,480.5K
11:17 168.19 168.20 168.18 168.19 13,547.1K
11:18 168.21 168.24 168.21 168.24 20,029.3K
11:19 168.27 168.32 168.27 168.32 10,421.5K
11:20 168.32 168.32 168.24 168.24 11,441.2K
11:21 168.24 168.24 168.22 168.22 9,089.1K
11:22 168.23 168.23 168.22 168.22 13,138.9K
11:23 168.21 168.21 168.15 168.15 22,495.2K
11:24 168.16 168.16 168.15 168.15 6,400.9K
11:25 168.17 168.17 168.16 168.16 8,982.0K
11:26 168.16 168.18 168.15 168.15 10,219.5K
11:27 168.13 168.17 168.13 168.17 9,193.7K
11:28 168.19 168.20 168.18 168.20 9,403.6K
11:29 168.20 168.21 168.20 168.20 10,734.4K
11:30 168.22 168.22 168.17 168.17 23,779.1K
11:31 168.19 168.19 168.12 168.12 19,388.5K
11:32 168.13 168.22 168.13 168.22 14,635.7K
11:33 168.21 168.22 168.21 168.22 19,249.7K
11:34 168.20 168.21 168.18 168.18 13,518.5K
11:35 168.16 168.18 168.15 168.18 15,597.8K
11:36 168.19 168.22 168.14 168.14 21,026.5K
11:37 168.13 168.22 168.12 168.22 20,127.2K
11:38 168.22 168.22 168.15 168.15 22,163.0K
11:39 168.15 168.15 168.13 168.15 6,895.1K
11:40 168.14 168.19 168.14 168.15 7,475.7K
11:41 168.17 168.17 168.08 168.08 14,673.9K
11:42 168.04 168.04 167.99 167.99 24,739.1K
11:43 167.99 168.02 167.99 168.02 11,827.3K
11:44 167.99 168.00 167.95 167.96 15,424.0K
11:45 167.99 167.99 167.97 167.97 12,316.1K
11:46 168.04 168.04 168.00 168.00 13,350.8K
11:47 168.00 168.04 167.99 168.03 9,155.6K
11:48 168.05 168.06 168.05 168.05 7,296.4K
11:49 168.06 168.06 168.00 168.00 17,280.4K
11:50 168.01 168.08 168.01 168.08 9,921.9K
11:51 168.09 168.23 168.07 168.23 25,440.1K
11:52 168.22 168.22 168.12 168.12 12,526.0K
11:53 168.08 168.15 168.08 168.15 7,817.2K
11:54 168.16 168.16 168.13 168.13 4,939.0K
11:55 168.14 168.18 168.14 168.18 10,535.8K
11:56 168.18 168.18 168.01 168.01 13,171.1K
11:57 167.97 167.97 167.94 167.95 28,940.2K
11:58 167.93 167.93 167.91 167.93 11,058.9K
11:59 167.91 167.92 167.87 167.87 27,398.0K
12:00 167.88 167.88 167.80 167.80 39,673.8K
12:01 167.79 167.96 167.79 167.96 30,093.7K
12:02 167.96 168.07 167.95 168.07 16,092.2K
12:03 168.10 168.18 168.10 168.18 10,907.1K
12:04 168.15 168.21 168.15 168.21 10,762.8K
12:05 168.20 168.28 168.15 168.28 16,602.8K
12:06 168.26 168.31 168.26 168.31 21,446.3K
12:07 168.31 168.31 168.22 168.22 9,714.2K
12:08 168.27 168.38 168.27 168.38 13,199.1K
12:09 168.33 168.39 168.33 168.39 12,681.5K
12:10 168.38 168.38 168.29 168.34 7,622.2K
12:11 168.33 168.33 168.30 168.30 9,718.2K
12:12 168.33 168.35 168.31 168.35 26,279.9K
12:13 168.35 168.39 168.35 168.39 8,897.3K
12:14 168.48 168.50 168.48 168.48 15,102.0K
12:15 168.50 168.50 168.44 168.48 20,224.3K
12:16 168.45 168.45 168.32 168.41 24,901.9K
12:17 168.43 168.43 168.43 168.43 4,892.8K
12:18 168.42 168.43 168.41 168.41 13,155.6K
12:19 168.37 168.44 168.36 168.44 8,660.2K
12:20 168.42 168.43 168.39 168.40 8,091.3K
12:21 168.40 168.40 168.35 168.36 11,440.4K
12:22 168.36 168.39 168.35 168.39 8,670.8K
12:23 168.38 168.41 168.38 168.40 5,976.1K
12:24 168.42 168.42 168.39 168.39 13,935.0K
12:25 168.39 168.40 168.39 168.40 14,650.7K
12:26 168.41 168.41 168.32 168.32 10,945.6K
12:27 168.27 168.30 168.15 168.15 31,358.1K
12:28 168.18 168.26 168.17 168.26 10,924.9K
12:29 168.24 168.27 168.23 168.23 7,554.8K
12:30 168.25 168.25 168.17 168.17 12,798.0K
12:31 168.13 168.16 168.13 168.16 7,158.9K
12:32 168.15 168.15 168.04 168.04 14,178.1K
12:33 168.04 168.17 168.04 168.17 8,584.7K
12:34 168.17 168.24 168.17 168.24 12,605.1K
12:35 168.26 168.32 168.26 168.32 10,567.3K
12:36 168.32 168.34 168.20 168.20 6,623.9K
12:37 168.19 168.20 168.13 168.13 15,291.9K
12:38 168.11 168.11 168.03 168.07 20,473.9K
12:39 168.04 168.10 168.04 168.09 11,407.3K
12:40 168.11 168.18 168.11 168.18 8,419.1K
12:41 168.19 168.19 168.08 168.08 14,712.4K
12:42 168.07 168.12 168.07 168.12 7,715.8K
12:43 168.16 168.19 168.13 168.13 7,995.0K
12:44 168.14 168.17 168.01 168.01 12,956.1K
12:45 168.03 168.06 168.03 168.06 13,402.7K
12:46 168.07 168.17 168.07 168.17 19,045.0K
12:47 168.16 168.22 168.16 168.22 9,251.7K
12:48 168.23 168.26 168.23 168.26 10,081.6K
12:49 168.27 168.28 168.24 168.26 16,461.1K
12:50 168.26 168.34 168.26 168.33 17,240.7K
12:51 168.36 168.36 168.27 168.27 11,145.3K
12:52 168.25 168.30 168.25 168.30 5,769.1K
12:53 168.27 168.29 168.27 168.29 10,043.8K
12:54 168.23 168.26 168.22 168.26 14,604.9K
12:55 168.26 168.26 168.24 168.24 7,889.2K
12:56 168.23 168.23 168.20 168.21 5,890.8K
12:57 168.25 168.25 168.23 168.25 8,501.0K
12:58 168.25 168.25 168.15 168.15 18,327.3K
12:59 168.11 168.11 167.99 167.99 31,648.7K
13:00 167.98 167.98 167.93 167.94 45,303.0K
13:01 167.95 168.00 167.95 168.00 17,368.8K
13:02 168.04 168.16 168.04 168.10 15,767.2K
13:03 168.11 168.14 168.07 168.14 15,969.4K
13:04 168.10 168.15 168.10 168.15 12,603.3K
13:05 168.15 168.15 168.08 168.08 21,605.4K
13:06 168.12 168.13 168.09 168.13 15,950.2K
13:07 168.10 168.11 168.07 168.08 8,042.4K
13:08 168.10 168.10 168.03 168.03 9,729.1K
13:09 168.04 168.04 167.94 167.94 13,172.4K
13:10 167.94 167.94 167.87 167.87 26,796.3K
13:11 167.86 167.86 167.83 167.85 34,798.1K
13:12 167.87 167.87 167.83 167.85 16,691.4K
13:13 167.81 167.81 167.78 167.78 18,571.7K
13:14 167.78 167.78 167.59 167.59 41,101.8K
13:15 167.58 167.65 167.56 167.65 36,777.9K
13:16 167.66 167.66 167.64 167.64 19,969.2K
13:17 167.65 167.65 167.58 167.58 16,109.9K
13:18 167.60 167.61 167.58 167.61 24,487.0K
13:19 167.62 167.63 167.61 167.63 21,250.7K
13:20 167.61 167.61 167.50 167.50 33,900.7K
13:21 167.46 167.46 167.35 167.36 48,378.2K
13:22 167.43 167.43 167.23 167.23 73,434.0K
13:23 167.22 167.28 167.18 167.28 54,015.8K
13:24 167.28 167.28 167.22 167.22 45,234.4K
13:25 167.20 167.23 167.20 167.23 13,044.5K
13:26 167.23 167.29 167.23 167.28 22,830.9K
13:27 167.26 167.28 167.23 167.28 19,132.9K
13:28 167.30 167.30 167.26 167.29 19,156.1K
13:29 167.34 167.40 167.34 167.36 24,461.8K
13:30 167.30 167.31 167.22 167.31 39,768.8K
13:31 167.28 167.40 167.28 167.40 20,939.4K
13:32 167.42 167.47 167.42 167.47 9,584.9K
13:33 167.44 167.47 167.43 167.47 10,171.8K
13:34 167.46 167.46 167.40 167.40 8,036.5K
13:35 167.42 167.42 167.39 167.39 11,651.1K
13:36 167.36 167.36 167.35 167.35 13,252.1K
13:37 167.35 167.35 167.32 167.33 9,876.7K
13:38 167.30 167.30 167.24 167.24 13,576.1K
13:39 167.18 167.58 167.18 167.58 42,322.0K
13:40 167.66 167.88 167.66 167.85 82,659.8K
13:41 167.84 167.88 167.83 167.88 44,917.8K
13:42 167.89 167.92 167.87 167.91 17,911.8K
13:43 167.89 167.89 167.86 167.87 20,048.3K
13:44 167.90 167.92 167.87 167.90 36,597.8K
13:45 167.87 167.87 167.79 167.79 10,073.6K
13:46 167.77 167.77 167.73 167.73 12,181.6K
13:47 167.68 167.73 167.67 167.73 17,345.2K
13:48 167.77 167.94 167.77 167.94 51,321.0K
13:49 168.00 168.49 168.00 168.49 89,216.1K
13:50 168.44 168.59 168.44 168.52 89,409.2K
13:51 168.46 168.46 168.26 168.26 42,359.6K
13:52 168.35 168.35 168.18 168.18 54,400.8K
13:53 168.13 168.25 168.13 168.25 37,317.7K
13:54 168.22 168.28 168.21 168.21 41,554.0K
13:55 168.22 168.22 168.15 168.15 33,053.4K
13:56 168.05 168.05 167.86 167.90 78,110.1K
13:57 167.81 167.89 167.81 167.88 32,786.8K
13:58 167.86 167.86 167.83 167.83 26,543.1K
13:59 167.86 167.86 167.82 167.83 19,361.9K
14:00 167.81 167.81 167.77 167.77 23,465.4K
14:01 167.79 167.82 167.75 167.82 18,174.7K
14:02 167.83 167.91 167.83 167.91 23,900.3K
14:03 167.93 167.93 167.86 167.86 18,589.1K
14:04 167.87 167.87 167.82 167.82 22,722.5K
14:05 167.79 167.83 167.79 167.80 18,595.0K
14:06 167.82 167.82 167.69 167.69 13,875.9K
14:07 167.71 167.80 167.71 167.79 20,933.9K
14:08 167.79 167.79 167.73 167.73 12,200.9K
14:09 167.71 167.72 167.69 167.72 15,625.7K
14:10 167.71 167.74 167.71 167.72 20,296.7K
14:11 167.71 167.74 167.71 167.73 11,687.9K
14:12 167.73 167.76 167.73 167.76 13,791.6K
14:13 167.77 167.81 167.77 167.81 9,558.0K
14:14 167.81 167.83 167.81 167.83 12,922.4K
14:15 167.82 167.96 167.82 167.96 16,092.1K
14:16 168.13 168.80 168.13 168.80 187,995.0K
14:17 168.80 168.95 168.71 168.95 136,847.7K
14:18 169.00 169.39 169.00 169.39 151,049.7K
14:19 169.53 169.68 169.53 169.64 123,950.7K
14:20 169.62 169.76 169.56 169.56 139,549.5K
14:21 169.61 169.61 169.47 169.47 68,797.0K
14:22 169.55 169.55 169.46 169.52 63,096.4K
14:23 169.49 169.57 169.49 169.57 51,454.6K
14:24 169.58 169.73 169.58 169.73 58,251.0K
14:25 169.77 169.77 169.48 169.48 56,918.9K
14:26 169.53 169.53 169.40 169.40 39,752.8K
14:27 169.42 169.49 169.42 169.44 43,523.9K
14:28 169.45 169.45 169.43 169.43 32,837.4K
14:29 169.42 169.50 169.42 169.45 41,972.9K
14:30 169.38 169.57 169.38 169.57 27,115.9K
14:31 169.72 169.89 169.72 169.89 73,015.0K
14:32 169.89 170.07 169.89 170.02 47,763.1K
14:33 170.01 170.09 169.91 169.99 62,276.1K
14:34 170.03 170.10 170.03 170.10 42,302.9K
14:35 170.04 170.14 170.04 170.12 42,936.7K
14:36 170.05 170.11 170.05 170.11 51,039.8K
14:37 170.15 170.20 170.15 170.20 84,743.2K
14:38 170.12 170.28 170.12 170.28 47,341.8K
14:39 170.31 170.48 170.31 170.48 79,425.4K
14:40 170.57 170.65 170.57 170.65 76,275.8K
14:41 170.65 170.71 170.65 170.71 52,503.1K
14:42 170.72 170.80 170.72 170.79 58,089.6K
14:43 170.76 170.76 170.67 170.67 67,952.3K
14:44 170.57 170.57 170.36 170.36 51,036.6K
14:45 170.38 170.51 170.36 170.36 41,825.0K
14:46 170.42 170.60 170.38 170.60 53,074.0K
14:47 170.60 170.60 170.55 170.57 37,231.2K
14:48 170.55 170.55 170.49 170.49 23,254.0K
14:49 170.44 170.44 170.27 170.28 49,274.9K
14:50 170.23 170.32 170.23 170.32 35,980.5K
14:51 170.15 170.15 169.91 169.91 43,942.2K
14:52 169.86 170.00 169.86 170.00 52,207.7K
14:53 169.98 169.98 169.85 169.85 18,570.8K
14:54 169.89 169.97 169.84 169.89 29,022.8K
14:55 169.92 169.92 169.81 169.81 25,330.2K
14:56 169.75 169.86 169.75 169.86 40,443.0K
14:57 169.99 170.03 169.99 170.02 39,696.7K
14:58 169.90 170.21 169.90 170.16 34,300.9K
14:59 170.15 170.25 170.15 170.15 26,711.0K
15:00 170.14 170.41 170.14 170.39 38,273.3K
15:01 170.47 170.47 170.34 170.34 24,451.4K
15:02 170.33 170.36 170.26 170.26 19,599.5K
15:03 170.19 170.19 170.12 170.13 34,584.8K
15:04 170.09 170.09 170.06 170.07 26,506.3K
15:05 170.04 170.04 169.99 169.99 23,055.2K
15:06 170.05 170.09 170.05 170.06 14,106.5K
15:07 170.05 170.10 170.02 170.10 15,197.4K
15:08 170.14 170.14 170.10 170.10 22,031.1K
15:09 170.08 170.08 169.86 169.86 36,094.5K
15:10 169.86 169.90 169.67 169.67 38,637.7K
15:11 169.69 169.69 169.60 169.67 48,352.0K
15:12 169.64 169.72 169.61 169.69 29,320.5K
15:13 169.66 169.73 169.65 169.73 13,438.9K
15:14 169.72 169.72 169.59 169.59 20,538.0K
15:15 169.58 169.67 169.58 169.67 11,294.5K
15:16 169.78 169.78 169.72 169.72 22,596.2K
15:17 169.71 169.71 169.67 169.67 9,866.8K
15:18 169.66 169.69 169.65 169.69 9,045.9K
15:19 169.73 169.73 169.72 169.72 10,419.7K
15:20 169.71 169.87 169.71 169.87 21,194.7K
15:21 169.89 169.89 169.81 169.81 8,806.0K
15:22 169.75 169.81 169.75 169.81 10,727.8K
15:23 169.79 169.88 169.79 169.88 8,997.2K
15:24 169.86 169.94 169.86 169.88 13,033.2K
15:25 169.90 169.91 169.80 169.80 14,358.6K
15:26 169.77 169.77 169.72 169.72 21,127.6K
15:27 169.67 169.67 169.62 169.62 21,784.7K
15:28 169.61 169.71 169.61 169.70 10,731.8K
15:29 169.80 169.90 169.80 169.90 17,725.0K
15:30 169.89 169.93 169.89 169.90 8,098.7K
15:31 169.80 169.81 169.74 169.74 10,916.0K
15:32 169.74 169.74 169.62 169.62 9,369.0K
15:33 169.59 169.65 169.59 169.65 26,718.0K
15:34 169.62 169.66 169.61 169.61 12,204.2K
15:35 169.50 169.71 169.50 169.71 29,175.9K
15:36 169.68 169.74 169.68 169.72 9,614.5K
15:37 169.78 169.88 169.78 169.88 24,057.1K
15:38 169.77 169.84 169.77 169.84 14,240.4K
15:39 169.85 169.85 169.70 169.70 17,457.4K
15:40 169.74 169.81 169.65 169.65 12,542.5K
15:41 169.57 169.57 169.35 169.35 88,786.6K
15:42 169.27 169.32 169.27 169.28 34,474.5K
15:43 169.33 169.35 169.30 169.30 19,171.3K
15:44 169.26 169.31 169.26 169.29 26,660.5K
15:45 169.31 169.31 169.16 169.16 31,273.7K
15:46 169.13 169.13 169.08 169.11 36,727.5K
15:47 169.03 169.03 168.88 168.88 43,373.6K
15:48 168.87 168.92 168.87 168.92 22,114.6K
15:49 168.93 168.93 168.92 168.92 14,444.3K
15:50 168.91 168.92 168.90 168.92 13,840.8K
15:51 168.92 168.95 168.90 168.92 22,249.4K
15:52 168.80 169.34 168.79 169.34 55,876.6K
15:53 169.39 169.50 169.32 169.50 79,557.6K
15:54 169.49 169.49 169.22 169.22 27,672.9K
15:55 169.20 169.36 169.20 169.29 16,736.2K
15:56 169.06 169.12 169.06 169.09 26,426.3K
15:57 169.07 169.09 169.05 169.06 10,472.2K
15:58 169.11 169.11 169.03 169.03 19,090.6K
15:59 169.05 169.05 168.92 168.92 24,733.3K
16:00 168.92 168.93 168.90 168.90 12,755.5K
16:01 168.90 168.90 168.85 168.89 17,105.3K
16:02 168.84 168.84 168.79 168.79 18,363.8K
16:03 168.79 168.79 168.70 168.71 15,922.0K
16:04 168.69 168.74 168.69 168.74 9,392.8K
16:05 168.74 168.84 168.74 168.84 17,607.3K
16:06 168.82 168.92 168.82 168.92 13,008.1K
16:07 168.96 168.98 168.96 168.98 10,407.9K
16:08 169.00 169.00 168.77 168.77 17,895.2K
16:09 168.77 168.79 168.67 168.67 45,759.7K
16:10 168.63 168.66 168.63 168.66 21,515.1K
16:11 168.63 168.72 168.63 168.72 14,873.4K
16:12 168.75 168.87 168.75 168.86 20,318.6K
16:13 168.82 168.95 168.82 168.90 16,116.6K
16:14 168.89 168.90 168.86 168.86 14,700.9K
16:15 168.82 168.97 168.82 168.96 12,009.0K
16:16 168.95 169.05 168.95 169.05 14,048.3K
16:17 168.97 169.00 168.97 168.97 16,458.4K
16:18 168.96 168.97 168.96 168.97 10,428.1K
16:19 168.92 168.95 168.92 168.93 15,448.4K
16:20 168.96 168.96 168.87 168.87 17,785.2K
16:21 168.87 168.97 168.87 168.94 9,530.4K
16:22 169.01 169.01 168.96 169.01 21,106.1K
16:23 168.96 168.98 168.96 168.96 11,779.2K
16:24 168.95 169.03 168.95 169.02 11,357.9K
16:25 169.01 169.01 168.94 168.94 19,292.5K
16:26 168.93 168.93 168.86 168.87 17,860.1K
16:27 168.83 168.99 168.83 168.99 14,164.0K
16:28 168.99 169.10 168.95 169.10 14,608.1K
16:29 169.05 169.05 168.98 168.98 15,101.8K
16:30 168.98 169.04 168.98 169.04 8,755.0K
16:31 169.02 169.07 169.02 169.05 48,013.8K
16:32 169.02 169.05 169.02 169.05 15,202.6K
16:33 169.07 169.14 169.07 169.14 40,736.7K
16:34 169.13 169.13 169.07 169.07 13,597.6K
16:35 169.07 169.10 169.04 169.04 8,829.2K
16:36 169.04 169.04 168.97 168.97 9,724.7K
16:37 168.98 169.00 168.95 168.95 8,938.8K
16:38 168.90 168.90 168.84 168.85 15,283.6K
16:39 168.84 168.96 168.84 168.96 16,738.3K
16:40 168.97 169.02 168.96 169.02 7,822.5K
16:41 169.01 169.08 169.01 169.08 8,800.2K
16:42 169.06 169.13 169.06 169.13 18,741.3K
16:43 169.10 169.10 168.96 168.96 11,834.4K
16:44 168.96 168.96 168.81 168.81 15,235.9K
16:45 168.77 168.81 168.77 168.80 7,396.0K
16:46 168.80 168.80 168.69 168.69 19,917.0K
16:47 168.64 168.69 168.64 168.69 11,622.1K
16:48 168.74 168.80 168.74 168.79 14,577.2K
16:49 168.83 168.96 168.83 168.96 15,827.5K
16:50 169.00 169.00 168.96 168.96 10,933.3K
16:51 168.96 168.99 168.91 168.91 11,064.8K
16:52 168.91 168.91 168.83 168.83 9,490.4K
16:53 168.79 168.88 168.79 168.84 10,280.0K
16:54 168.88 168.92 168.88 168.92 8,322.4K
16:55 168.87 168.90 168.87 168.90 12,882.5K
16:56 168.92 169.02 168.92 169.02 14,139.2K
16:57 168.98 168.98 168.80 168.80 12,020.3K
16:58 168.77 168.77 168.66 168.66 20,109.8K
16:59 168.68 168.68 168.65 168.65 9,824.3K
17:00 168.65 168.75 168.65 168.75 12,034.7K
17:01 168.77 168.86 168.77 168.86 18,604.0K
17:02 168.91 168.92 168.90 168.90 11,532.8K
17:03 168.90 168.90 168.86 168.86 8,964.9K
17:04 168.86 168.92 168.86 168.92 11,281.3K
17:05 168.91 168.92 168.88 168.88 9,864.0K
17:06 168.87 168.90 168.82 168.82 9,520.0K
17:07 168.81 168.87 168.81 168.87 9,507.5K
17:08 168.94 168.96 168.91 168.96 18,498.8K
17:09 168.96 168.97 168.91 168.91 29,835.1K
17:10 168.93 168.93 168.89 168.89 11,156.0K
17:11 168.90 168.90 168.87 168.87 11,383.5K
17:12 168.86 168.87 168.84 168.87 4,771.2K
17:13 168.87 168.92 168.87 168.92 6,206.6K
17:14 168.94 168.98 168.94 168.97 11,083.8K
17:15 168.98 169.22 168.98 169.16 5,219.1K
17:16 169.14 169.14 169.12 169.12 4,380.9K
17:17 169.14 169.16 169.14 169.15 5,675.4K
17:18 169.11 169.17 169.11 169.17 17,619.7K
17:19 169.17 169.27 169.17 169.27 17,091.0K
17:20 169.30 169.32 169.30 169.32 21,215.2K
17:21 169.31 169.38 169.31 169.36 23,266.0K
17:22 169.34 169.36 169.33 169.33 6,851.2K
17:23 169.29 169.32 169.28 169.28 19,894.7K
17:24 169.27 169.32 169.27 169.32 5,928.5K
17:25 169.30 169.34 169.30 169.34 8,934.7K
17:26 169.34 169.37 169.31 169.33 6,103.0K
17:27 169.29 169.30 169.28 169.30 5,161.1K
17:28 169.32 169.32 169.29 169.29 5,737.5K
17:29 169.28 169.30 169.27 169.27 7,694.3K
17:30 169.26 169.28 169.25 169.25 6,342.8K
17:31 169.20 169.30 169.20 169.30 6,677.7K
17:32 169.33 169.43 169.33 169.42 24,314.2K
17:33 169.42 169.43 169.40 169.43 13,639.9K
17:34 169.42 169.42 169.34 169.37 18,146.7K
17:35 169.39 169.42 169.35 169.35 13,617.4K
17:36 169.36 169.36 169.34 169.34 8,542.5K
17:37 169.33 169.33 169.28 169.33 7,076.5K
17:38 169.34 169.36 169.34 169.35 9,804.0K
17:39 169.35 169.35 169.34 169.35 6,760.1K
17:40 169.34 169.43 169.34 169.43 15,305.6K
17:41 169.44 169.44 169.42 169.42 12,307.2K
17:42 169.41 169.41 169.24 169.24 18,719.7K
17:43 169.21 169.21 169.15 169.17 21,558.7K
17:44 169.18 169.29 169.18 169.29 6,936.9K
17:45 169.28 169.34 169.28 169.34 7,471.2K
17:46 169.24 169.26 169.20 169.22 23,851.7K
17:47 169.20 169.26 169.20 169.26 8,064.8K
17:48 169.24 169.28 169.24 169.28 14,468.6K
17:49 169.28 169.30 169.25 169.25 22,616.1K
17:50 169.29 169.29 169.25 169.25 14,831.8K
17:51 169.27 169.32 169.27 169.32 5,988.8K
17:52 169.33 169.33 169.31 169.31 4,725.4K
17:53 169.28 169.30 169.28 169.29 5,560.6K
17:54 169.31 169.31 169.28 169.28 8,391.8K
17:55 169.28 169.32 169.28 169.30 13,987.6K
17:56 169.30 169.32 169.30 169.31 8,752.3K
17:57 169.30 169.36 169.30 169.36 12,981.2K
17:58 169.37 169.37 169.37 169.37 8,011.5K
17:59 169.37 169.37 169.33 169.33 8,743.9K
18:00 169.35 169.39 169.35 169.39 8,086.0K
18:01 169.42 169.47 169.42 169.47 18,728.3K
18:02 169.44 169.48 169.44 169.48 7,051.9K
18:03 169.48 169.48 169.39 169.39 52,581.1K
18:04 169.37 169.41 169.37 169.40 37,625.0K
18:05 169.39 169.39 169.33 169.33 13,697.5K
18:06 169.29 169.32 169.29 169.29 11,128.1K
18:07 169.25 169.25 169.11 169.11 46,901.0K
18:08 169.10 169.13 169.09 169.09 19,283.5K
18:09 169.15 169.21 169.15 169.21 10,417.0K
18:10 169.22 169.22 169.13 169.15 17,313.1K
18:11 169.14 169.17 169.12 169.12 15,150.0K
18:12 169.09 169.09 168.99 168.99 14,234.3K
18:13 169.00 169.09 169.00 169.09 7,249.3K
18:14 169.11 169.17 169.11 169.12 12,337.4K
18:15 169.11 169.16 169.08 169.08 10,269.8K
18:16 169.07 169.12 169.07 169.11 11,530.5K
18:17 169.09 169.11 169.03 169.03 15,071.2K
18:18 169.03 169.03 168.89 168.94 21,262.6K
18:19 168.96 168.99 168.96 168.99 7,636.6K
18:20 169.02 169.02 169.00 169.02 8,418.4K
18:21 168.98 168.98 168.93 168.96 17,370.6K
18:22 168.99 169.02 168.97 168.97 25,304.8K
18:23 169.00 169.07 168.98 169.07 21,187.4K
18:24 169.04 169.06 169.04 169.06 13,591.2K
18:25 169.06 169.06 169.04 169.05 23,046.5K
18:26 169.03 169.03 169.02 169.03 28,457.2K
18:27 169.04 169.10 169.04 169.10 12,975.2K
18:28 169.07 169.09 169.01 169.01 22,738.2K
18:29 168.98 169.00 168.82 168.82 23,014.4K
18:30 168.86 168.86 168.73 168.79 31,556.4K
18:31 168.83 168.87 168.80 168.87 15,283.3K
18:32 168.86 168.87 168.85 168.85 17,496.4K
18:33 168.83 168.90 168.83 168.89 7,665.4K
18:34 168.91 168.95 168.91 168.91 11,686.9K
18:35 168.94 168.98 168.94 168.98 12,085.6K
18:36 168.94 168.96 168.94 168.95 15,633.1K
18:37 168.88 168.92 168.88 168.88 18,917.3K
18:38 168.85 168.90 168.85 168.90 12,285.4K
18:39 168.89 168.89 168.87 168.87 26,593.7K
18:40 168.89 168.89 168.89 168.89 2,215.3K
18:51 168.89 168.89 168.89 168.89 81,556.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음