RTS Metals

RTSMM
🏛️ 러시아 연방 →
155.91
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 163.34 163.34 162.55 162.55 4,195.3K
09:51 162.53 162.53 162.36 162.36 3,786.8K
09:52 162.34 162.35 162.34 162.35 3,056.8K
09:53 162.33 162.33 162.33 162.33 3,327.7K
09:54 162.34 162.35 162.31 162.35 3,884.4K
09:55 162.33 162.33 162.30 162.33 4,347.0K
09:56 162.31 162.31 162.28 162.29 5,575.5K
09:57 162.24 162.24 162.15 162.15 10,655.0K
09:58 162.16 162.16 162.12 162.13 8,633.5K
09:59 162.14 162.16 162.14 162.16 4,955.4K
10:00 162.17 162.17 162.01 162.02 19,607.3K
10:01 162.00 162.00 161.93 161.93 19,324.0K
10:02 161.88 161.88 161.82 161.82 35,634.2K
10:03 161.80 161.95 161.80 161.94 22,350.9K
10:04 161.98 161.98 161.77 161.79 19,304.6K
10:05 161.68 161.68 161.62 161.62 41,038.3K
10:06 161.64 161.64 161.48 161.52 36,661.3K
10:07 161.60 161.70 161.60 161.70 28,032.0K
10:08 161.77 161.77 161.67 161.71 24,808.7K
10:09 161.68 161.89 161.68 161.89 14,090.6K
10:10 161.90 161.90 161.73 161.75 15,042.3K
10:11 161.70 161.70 161.64 161.65 8,328.7K
10:12 161.64 161.78 161.64 161.78 10,750.9K
10:13 161.78 161.78 161.72 161.72 7,504.8K
10:14 161.67 161.67 161.60 161.60 18,269.9K
10:15 161.52 161.59 161.52 161.57 18,362.6K
10:16 161.61 161.61 161.42 161.43 24,962.1K
10:17 161.45 161.47 161.38 161.38 18,956.3K
10:18 161.30 161.40 161.26 161.26 46,600.1K
10:19 161.07 161.31 161.07 161.31 53,148.6K
10:20 161.15 161.15 161.00 161.00 24,065.7K
10:21 161.04 161.04 160.87 160.95 39,678.9K
10:22 160.93 160.96 160.88 160.88 34,707.8K
10:23 160.88 160.93 160.86 160.93 20,677.6K
10:24 160.91 160.95 160.91 160.95 11,117.9K
10:25 160.93 160.93 160.82 160.90 19,659.9K
10:26 161.00 161.10 160.98 161.10 22,484.9K
10:27 161.10 161.26 161.10 161.26 14,552.7K
10:28 161.29 161.48 161.29 161.48 14,276.7K
10:29 161.53 161.53 161.39 161.39 25,710.8K
10:30 161.45 161.45 161.28 161.28 23,425.8K
10:31 161.29 161.29 161.25 161.25 6,685.8K
10:32 161.29 161.34 161.28 161.34 7,017.6K
10:33 161.38 161.39 161.38 161.39 8,334.4K
10:34 161.45 161.52 161.44 161.52 11,978.1K
10:35 161.48 161.48 161.43 161.43 14,388.7K
10:36 161.37 161.37 161.22 161.26 9,670.3K
10:37 161.27 161.32 161.27 161.32 4,710.5K
10:38 161.36 161.40 161.36 161.39 6,259.2K
10:39 161.36 161.38 161.36 161.36 4,976.1K
10:40 161.30 161.30 161.25 161.30 11,000.1K
10:41 161.32 161.34 161.31 161.34 23,659.5K
10:42 161.34 161.41 161.34 161.41 9,426.6K
10:43 161.47 161.57 161.47 161.57 16,172.5K
10:44 161.54 161.54 161.46 161.46 8,487.2K
10:45 161.45 161.45 161.40 161.42 7,247.3K
10:46 161.43 161.49 161.43 161.49 4,447.4K
10:47 161.55 161.56 161.55 161.55 11,326.0K
10:48 161.54 161.58 161.54 161.57 9,253.2K
10:49 161.55 161.63 161.55 161.61 9,058.1K
10:50 161.57 161.59 161.56 161.59 5,480.7K
10:51 161.60 161.64 161.59 161.64 6,211.4K
10:52 161.64 161.64 161.59 161.59 4,935.5K
10:53 161.61 161.61 161.55 161.55 10,704.7K
10:54 161.55 161.55 161.40 161.40 11,895.7K
10:55 161.40 161.40 161.36 161.36 5,113.7K
10:56 161.38 161.39 161.34 161.34 8,095.8K
10:57 161.24 161.24 161.08 161.08 39,104.1K
10:58 161.12 161.13 161.12 161.13 9,304.7K
10:59 161.16 161.16 161.12 161.13 11,765.8K
11:00 161.14 161.14 160.98 161.04 8,662.8K
11:01 161.11 161.12 161.09 161.12 6,269.6K
11:02 161.13 161.13 161.09 161.09 14,746.7K
11:03 161.13 161.20 161.13 161.20 13,219.4K
11:04 161.23 161.24 161.23 161.24 2,866.2K
11:05 161.26 161.31 161.26 161.31 4,942.3K
11:06 161.32 161.34 161.30 161.30 6,730.0K
11:07 161.32 161.34 161.29 161.29 11,199.7K
11:08 161.29 161.33 161.29 161.31 19,626.5K
11:09 161.28 161.31 161.26 161.26 6,660.3K
11:10 161.26 161.26 161.16 161.16 12,454.4K
11:11 161.14 161.14 161.02 161.02 22,776.6K
11:12 161.01 161.01 160.97 160.97 9,543.8K
11:13 160.94 160.94 160.85 160.85 27,097.2K
11:14 160.80 160.84 160.80 160.84 18,597.4K
11:15 160.85 160.87 160.82 160.82 10,600.7K
11:16 160.84 160.84 160.74 160.74 15,742.3K
11:17 160.73 160.73 160.66 160.67 20,294.1K
11:18 160.74 160.78 160.74 160.78 9,640.6K
11:19 160.80 160.81 160.80 160.81 10,425.2K
11:20 160.80 160.80 160.69 160.69 20,052.9K
11:21 160.68 160.71 160.66 160.71 10,303.6K
11:22 160.72 160.78 160.72 160.78 23,903.9K
11:23 160.76 160.79 160.76 160.78 11,418.0K
11:24 160.76 160.80 160.76 160.80 12,680.9K
11:25 160.78 160.78 160.66 160.66 19,673.0K
11:26 160.65 160.65 160.63 160.64 9,767.4K
11:27 160.63 160.65 160.62 160.64 18,137.3K
11:28 160.63 160.67 160.63 160.67 11,770.0K
11:29 160.67 160.75 160.67 160.75 15,242.6K
11:30 160.71 160.71 160.69 160.69 13,973.6K
11:31 160.68 160.68 160.66 160.66 9,896.2K
11:32 160.64 160.66 160.64 160.65 7,197.2K
11:33 160.67 160.69 160.67 160.68 12,313.0K
11:34 160.69 160.70 160.69 160.70 4,118.4K
11:35 160.72 160.72 160.67 160.68 13,608.3K
11:36 160.68 160.78 160.68 160.78 23,614.3K
11:37 160.71 160.73 160.71 160.72 12,988.0K
11:38 160.73 160.74 160.72 160.74 10,922.9K
11:39 160.75 160.77 160.75 160.77 12,595.4K
11:40 160.77 160.81 160.76 160.81 10,210.7K
11:41 160.79 160.82 160.79 160.82 15,668.2K
11:42 160.86 160.86 160.77 160.77 17,565.4K
11:43 160.74 160.83 160.74 160.83 7,756.7K
11:44 160.86 160.89 160.86 160.89 11,172.6K
11:45 160.91 160.92 160.89 160.89 11,177.3K
11:46 160.86 160.87 160.86 160.86 12,903.2K
11:47 160.89 161.07 160.86 161.07 23,802.5K
11:48 161.05 161.05 161.00 161.00 20,798.3K
11:49 161.01 161.10 161.01 161.10 7,099.9K
11:50 160.94 160.94 160.82 160.82 17,378.4K
11:51 160.83 160.92 160.83 160.92 8,129.5K
11:52 160.94 161.11 160.94 161.11 9,116.7K
11:53 161.09 161.13 161.09 161.13 4,747.9K
11:54 161.14 161.14 161.00 161.00 6,255.1K
11:55 160.98 161.00 160.98 160.99 6,525.2K
11:56 160.99 161.01 160.99 161.00 3,475.8K
11:57 160.99 161.00 160.92 160.92 5,260.2K
11:58 160.92 161.00 160.92 161.00 8,240.3K
11:59 161.02 161.07 161.02 161.06 6,758.7K
12:00 161.12 161.15 161.09 161.09 15,466.9K
12:01 161.05 161.05 160.93 160.93 14,040.0K
12:02 160.91 160.97 160.90 160.90 9,262.5K
12:03 160.91 160.97 160.90 160.93 5,146.3K
12:04 160.93 160.93 160.89 160.89 7,587.9K
12:05 160.89 160.89 160.82 160.82 8,104.8K
12:06 160.80 160.80 160.76 160.76 10,837.2K
12:07 160.75 160.77 160.75 160.77 7,486.1K
12:08 160.80 160.87 160.80 160.82 8,827.4K
12:09 160.68 160.69 160.68 160.69 28,093.0K
12:10 160.68 160.70 160.67 160.70 6,796.2K
12:11 160.66 160.66 160.62 160.65 17,298.2K
12:12 160.65 160.66 160.65 160.66 7,416.8K
12:13 160.64 160.64 160.52 160.52 16,580.5K
12:14 160.48 160.51 160.45 160.51 26,485.1K
12:15 160.48 160.48 160.45 160.46 23,333.9K
12:16 160.46 160.46 160.43 160.46 8,593.6K
12:17 160.43 160.45 160.43 160.43 19,278.8K
12:18 160.42 160.42 160.31 160.31 29,404.5K
12:19 160.36 160.46 160.36 160.46 13,172.4K
12:20 160.51 160.52 160.50 160.50 23,211.1K
12:21 160.48 160.51 160.44 160.46 28,320.1K
12:22 160.44 160.46 160.38 160.46 11,559.0K
12:23 160.50 160.55 160.50 160.54 8,224.5K
12:24 160.56 160.56 160.48 160.48 9,732.5K
12:25 160.48 160.48 160.40 160.44 15,033.0K
12:26 160.45 160.52 160.45 160.50 5,197.4K
12:27 160.51 160.53 160.50 160.50 21,034.7K
12:28 160.47 160.58 160.47 160.58 51,106.7K
12:29 160.58 160.62 160.58 160.58 26,511.0K
12:30 160.55 160.55 160.49 160.49 8,963.7K
12:31 160.46 160.47 160.43 160.43 14,220.0K
12:32 160.35 160.37 160.35 160.35 15,732.8K
12:33 160.36 160.36 160.29 160.29 21,056.8K
12:34 160.29 160.35 160.29 160.35 8,549.3K
12:35 160.35 160.35 160.29 160.32 4,983.7K
12:36 160.29 160.30 160.29 160.30 6,466.8K
12:37 160.30 160.30 160.23 160.25 31,534.7K
12:38 160.24 160.24 160.18 160.18 23,190.8K
12:39 160.18 160.22 160.18 160.22 17,766.1K
12:40 160.21 160.21 160.14 160.19 32,054.3K
12:41 160.20 160.20 160.17 160.17 24,250.2K
12:42 160.16 160.16 160.07 160.07 33,958.2K
12:43 160.01 160.03 159.98 160.03 46,449.6K
12:44 160.07 160.10 159.96 159.96 15,014.8K
12:45 159.94 160.11 159.94 160.11 26,452.4K
12:46 159.85 159.90 159.85 159.90 54,424.2K
12:47 159.90 159.90 159.88 159.90 28,608.7K
12:48 159.90 160.03 159.90 160.03 21,680.7K
12:49 160.03 160.22 160.03 160.22 25,147.7K
12:50 160.22 160.30 160.22 160.30 23,722.3K
12:51 160.33 160.42 160.33 160.38 21,824.4K
12:52 160.40 160.44 160.40 160.44 13,884.6K
12:53 160.43 160.43 160.42 160.42 12,726.1K
12:54 160.41 160.43 160.40 160.42 11,067.5K
12:55 160.46 160.48 160.46 160.47 7,789.7K
12:56 160.48 160.48 160.43 160.44 9,506.7K
12:57 160.48 160.57 160.48 160.57 23,862.7K
12:58 160.59 160.63 160.56 160.63 10,716.6K
12:59 160.59 160.59 160.55 160.55 5,520.5K
13:00 160.56 160.56 160.51 160.56 13,222.6K
13:01 160.58 160.64 160.58 160.64 10,566.2K
13:02 160.63 160.64 160.56 160.56 8,011.9K
13:03 160.54 160.59 160.53 160.59 7,921.8K
13:04 160.61 160.61 160.58 160.59 10,296.1K
13:05 160.58 160.58 160.46 160.46 12,638.7K
13:06 160.46 160.46 160.42 160.42 10,516.2K
13:07 160.41 160.41 160.36 160.36 11,833.6K
13:08 160.35 160.35 160.31 160.33 20,252.1K
13:09 160.35 160.39 160.33 160.33 29,331.5K
13:10 160.33 160.36 160.28 160.36 14,493.1K
13:11 160.41 160.46 160.41 160.46 13,707.0K
13:12 160.50 160.53 160.49 160.49 7,433.1K
13:13 160.50 160.58 160.50 160.58 11,666.9K
13:14 160.60 160.61 160.59 160.61 17,603.7K
13:15 160.60 160.60 160.58 160.58 9,253.9K
13:16 160.54 160.60 160.54 160.56 35,761.6K
13:17 160.59 160.59 160.57 160.57 16,014.3K
13:18 160.60 160.60 160.58 160.58 11,155.8K
13:19 160.57 160.57 160.55 160.55 10,169.7K
13:20 160.54 160.54 160.50 160.50 7,761.6K
13:21 160.62 160.62 160.49 160.56 27,754.9K
13:22 160.56 160.57 160.55 160.56 6,038.4K
13:23 160.52 160.52 160.40 160.40 9,246.9K
13:24 160.42 160.51 160.42 160.51 9,388.7K
13:25 160.58 160.60 160.58 160.58 9,570.9K
13:26 160.59 160.59 160.53 160.53 6,497.6K
13:27 160.46 160.46 160.37 160.40 6,915.8K
13:28 160.40 160.41 160.39 160.39 4,713.5K
13:29 160.39 160.39 160.34 160.38 10,157.6K
13:30 160.39 160.52 160.39 160.52 7,749.4K
13:31 160.57 160.61 160.54 160.61 11,766.9K
13:32 160.63 160.64 160.62 160.62 5,741.5K
13:33 160.59 160.67 160.53 160.67 20,385.9K
13:34 160.71 160.75 160.70 160.70 32,987.0K
13:35 160.69 160.72 160.64 160.65 11,149.9K
13:36 160.70 160.73 160.70 160.73 5,671.3K
13:37 160.79 160.86 160.79 160.85 8,101.5K
13:38 160.84 160.85 160.81 160.81 22,025.7K
13:39 160.81 160.81 160.70 160.70 4,819.6K
13:40 160.71 160.76 160.71 160.76 13,168.3K
13:41 160.78 160.78 160.72 160.72 22,553.2K
13:42 160.79 160.79 160.77 160.77 9,872.1K
13:43 160.74 160.76 160.74 160.75 7,780.9K
13:44 160.76 160.79 160.73 160.73 8,347.3K
13:45 160.75 160.76 160.73 160.75 3,704.9K
13:46 160.68 160.69 160.59 160.59 28,304.4K
13:47 160.63 160.74 160.63 160.74 15,667.4K
13:48 160.72 160.86 160.72 160.85 16,682.4K
13:49 160.87 160.87 160.83 160.83 10,840.7K
13:50 160.86 160.88 160.80 160.81 4,481.2K
13:51 160.83 160.83 160.78 160.82 5,977.4K
13:52 160.83 160.91 160.83 160.86 14,719.9K
13:53 160.87 160.87 160.85 160.87 21,105.0K
13:54 160.86 160.87 160.80 160.80 14,977.8K
13:55 160.76 160.79 160.74 160.78 8,720.6K
13:56 160.76 160.77 160.75 160.77 7,327.3K
13:57 160.79 160.79 160.71 160.71 4,983.3K
13:58 160.71 160.89 160.71 160.89 43,204.1K
13:59 160.89 160.93 160.89 160.92 12,379.2K
14:00 161.08 161.17 161.08 161.16 55,710.9K
14:01 161.23 161.23 161.18 161.18 25,737.4K
14:02 161.21 161.28 161.21 161.28 13,254.5K
14:03 161.29 161.34 161.29 161.34 18,735.0K
14:04 161.40 161.41 161.39 161.40 22,111.3K
14:05 161.41 161.41 161.21 161.21 14,461.9K
14:06 161.16 161.16 161.09 161.11 27,625.8K
14:07 161.13 161.19 161.06 161.06 16,071.5K
14:08 161.08 161.08 161.02 161.02 25,521.5K
14:09 161.06 161.13 161.06 161.12 4,282.3K
14:10 161.12 161.12 161.07 161.10 10,880.3K
14:11 161.06 161.10 161.06 161.09 10,483.8K
14:12 161.10 161.10 161.05 161.06 7,243.6K
14:13 161.08 161.15 161.08 161.15 3,193.2K
14:14 161.14 161.14 161.09 161.10 2,513.5K
14:15 161.14 161.19 161.14 161.19 4,211.1K
14:16 161.13 161.28 161.13 161.28 6,238.2K
14:17 161.34 161.44 161.34 161.44 9,721.1K
14:18 161.46 161.46 161.39 161.39 9,878.8K
14:19 161.38 161.43 161.38 161.41 7,007.0K
14:20 161.45 161.45 161.32 161.32 7,898.1K
14:21 161.35 161.36 161.34 161.34 4,737.4K
14:22 161.35 161.35 161.26 161.26 9,789.3K
14:23 161.25 161.25 161.21 161.22 5,234.3K
14:24 161.28 161.28 161.24 161.24 7,700.8K
14:25 161.27 161.27 161.19 161.19 6,748.1K
14:26 161.14 161.14 161.12 161.12 10,153.5K
14:27 161.17 161.25 161.17 161.25 8,340.5K
14:28 161.27 161.31 161.25 161.31 7,120.8K
14:29 161.30 161.30 160.97 160.97 16,094.9K
14:30 160.92 160.95 160.92 160.93 31,931.0K
14:31 160.96 160.99 160.94 160.94 11,587.6K
14:32 160.91 160.93 160.87 160.93 11,495.2K
14:33 160.96 161.03 160.96 161.03 13,726.4K
14:34 161.08 161.08 161.05 161.05 5,318.6K
14:35 160.96 160.96 160.96 160.96 6,940.1K
14:36 160.87 160.90 160.86 160.90 10,319.3K
14:37 160.94 160.94 160.91 160.91 5,536.4K
14:38 160.95 160.95 160.88 160.88 8,978.2K
14:39 160.90 160.93 160.90 160.90 4,989.6K
14:40 160.90 160.97 160.90 160.97 4,222.9K
14:41 160.99 161.00 160.98 161.00 5,463.6K
14:42 161.04 161.08 161.04 161.08 6,002.3K
14:43 161.13 161.13 161.08 161.11 5,475.6K
14:44 161.14 161.24 161.14 161.20 10,184.0K
14:45 161.22 161.46 161.22 161.46 31,022.3K
14:46 161.52 161.63 161.50 161.57 19,253.0K
14:47 161.62 161.65 161.52 161.52 12,916.2K
14:48 161.53 161.53 161.46 161.46 18,392.6K
14:49 161.49 161.50 161.44 161.44 10,735.9K
14:50 161.42 161.49 161.40 161.48 5,434.5K
14:51 161.50 161.55 161.49 161.50 9,086.3K
14:52 161.57 161.63 161.57 161.58 15,899.8K
14:53 161.57 161.66 161.57 161.66 6,915.1K
14:54 161.68 161.81 161.68 161.68 28,036.0K
14:55 161.66 161.71 161.64 161.64 11,929.3K
14:56 161.65 161.65 161.54 161.54 10,757.5K
14:57 161.54 161.58 161.53 161.53 6,505.3K
14:58 161.53 161.65 161.53 161.65 6,106.6K
14:59 161.65 161.65 161.60 161.60 6,248.9K
15:00 161.58 161.58 161.49 161.49 9,746.1K
15:01 161.47 161.52 161.47 161.52 8,025.7K
15:02 161.52 161.57 161.52 161.53 3,753.9K
15:03 161.57 161.57 161.53 161.53 10,299.0K
15:04 161.54 161.56 161.51 161.51 9,477.1K
15:05 161.39 161.44 161.39 161.43 11,048.4K
15:06 161.52 161.52 161.46 161.46 6,665.3K
15:07 161.48 161.64 161.48 161.64 5,367.8K
15:08 161.64 161.64 161.60 161.60 8,844.3K
15:09 161.58 161.63 161.58 161.62 3,617.2K
15:10 161.61 161.68 161.61 161.68 5,334.2K
15:11 161.68 161.68 161.49 161.55 7,441.1K
15:12 161.55 161.64 161.55 161.62 7,687.9K
15:13 161.64 161.69 161.64 161.66 7,563.8K
15:14 161.67 161.67 161.62 161.62 18,435.9K
15:15 161.62 161.62 161.55 161.60 17,007.6K
15:16 161.58 161.67 161.58 161.67 11,983.3K
15:17 161.61 161.69 161.61 161.69 6,978.1K
15:18 161.67 161.79 161.67 161.72 13,623.6K
15:19 161.71 161.80 161.67 161.80 40,470.5K
15:20 161.79 161.82 161.79 161.79 6,803.3K
15:21 161.84 161.84 161.81 161.81 13,689.7K
15:22 161.77 161.77 161.69 161.69 10,964.0K
15:23 161.74 161.75 161.74 161.75 9,868.3K
15:24 161.71 161.75 161.71 161.75 2,038.5K
15:25 161.72 161.80 161.71 161.71 8,036.3K
15:26 161.64 161.64 161.60 161.60 7,503.6K
15:27 161.54 161.58 161.54 161.57 9,679.3K
15:28 161.54 161.57 161.45 161.45 10,458.8K
15:29 161.47 161.50 161.46 161.50 6,326.2K
15:30 161.50 161.56 161.50 161.56 7,411.7K
15:31 161.59 161.60 161.58 161.60 3,282.0K
15:32 161.57 161.62 161.57 161.62 5,934.8K
15:33 161.64 161.78 161.64 161.78 6,364.5K
15:34 161.78 161.92 161.78 161.88 18,188.7K
15:35 161.90 161.91 161.89 161.91 8,149.1K
15:36 161.91 161.91 161.88 161.88 4,924.9K
15:37 161.90 161.92 161.90 161.92 8,673.7K
15:38 161.91 161.93 161.91 161.93 2,295.8K
15:39 161.94 161.94 161.91 161.91 2,664.0K
15:40 161.90 161.91 161.87 161.87 16,057.3K
15:41 161.86 161.95 161.86 161.92 13,440.9K
15:42 161.89 161.98 161.89 161.89 19,881.9K
15:43 161.87 162.12 161.87 162.12 24,872.2K
15:44 162.10 162.10 162.06 162.07 14,587.6K
15:45 162.09 162.09 161.99 161.99 6,962.4K
15:46 161.82 161.97 161.82 161.97 13,148.8K
15:47 161.96 162.00 161.96 161.99 2,863.4K
15:48 161.91 161.97 161.91 161.97 4,319.3K
15:49 161.97 161.97 161.92 161.93 10,229.4K
15:50 161.94 161.99 161.94 161.99 3,652.4K
15:51 161.99 161.99 161.92 161.92 6,484.9K
15:52 161.92 162.00 161.92 162.00 7,916.6K
15:53 161.98 162.00 161.97 161.97 3,847.4K
15:54 161.91 161.92 161.89 161.89 4,850.0K
15:55 161.92 161.96 161.92 161.92 2,063.9K
15:56 161.90 161.96 161.90 161.96 4,158.1K
15:57 161.96 161.96 161.93 161.93 2,214.6K
15:58 161.94 161.94 161.91 161.93 2,948.3K
15:59 161.93 161.93 161.87 161.87 7,976.7K
16:00 161.84 161.86 161.83 161.86 2,775.4K
16:01 161.92 161.99 161.92 161.99 2,897.5K
16:02 161.98 161.99 161.95 161.99 6,778.7K
16:03 161.99 161.99 161.89 161.89 4,673.0K
16:04 161.91 161.91 161.86 161.86 2,243.4K
16:05 161.88 161.88 161.73 161.73 7,502.4K
16:06 161.74 161.74 161.65 161.65 14,140.3K
16:07 161.65 161.71 161.60 161.62 17,776.4K
16:08 161.62 161.69 161.62 161.69 7,012.4K
16:09 161.64 161.66 161.43 161.48 13,646.7K
16:10 161.42 161.57 161.42 161.57 12,831.5K
16:11 161.57 161.58 161.55 161.55 3,707.1K
16:12 161.46 161.54 161.46 161.54 4,094.8K
16:13 161.55 161.60 161.55 161.60 5,004.4K
16:14 161.61 161.61 161.49 161.52 4,629.6K
16:15 161.51 161.54 161.51 161.54 7,702.3K
16:16 161.59 161.59 161.59 161.59 5,430.7K
16:17 161.56 161.56 161.54 161.54 5,414.0K
16:18 161.48 161.48 161.21 161.21 19,879.2K
16:19 161.19 161.23 161.15 161.21 14,903.0K
16:20 161.27 161.27 161.06 161.06 13,390.5K
16:21 161.08 161.08 160.96 161.02 17,579.2K
16:22 161.11 161.11 161.06 161.08 9,139.2K
16:23 161.05 161.05 160.94 160.95 15,095.3K
16:24 161.01 161.09 161.01 161.07 13,161.7K
16:25 161.06 161.07 160.99 160.99 7,165.1K
16:26 160.97 161.02 160.96 161.02 8,656.6K
16:27 160.98 161.01 160.94 160.94 16,492.9K
16:28 160.93 160.93 160.59 160.59 29,715.2K
16:29 160.56 160.74 160.56 160.74 37,567.8K
16:30 160.71 160.71 160.55 160.57 15,310.6K
16:31 160.57 160.68 160.57 160.68 17,335.9K
16:32 160.61 160.66 160.61 160.66 6,027.7K
16:33 160.65 160.85 160.65 160.85 9,741.5K
16:34 160.89 160.89 160.82 160.83 5,759.4K
16:35 160.87 160.87 160.83 160.84 8,231.8K
16:36 160.87 160.89 160.86 160.86 5,492.0K
16:37 160.86 160.90 160.86 160.90 3,567.8K
16:38 160.91 160.93 160.91 160.93 2,264.6K
16:39 160.92 160.97 160.92 160.94 15,237.1K
16:40 160.90 160.90 160.77 160.79 5,781.5K
16:41 160.74 160.90 160.74 160.90 7,293.9K
16:42 160.96 160.97 160.96 160.97 2,726.5K
16:43 161.13 161.24 161.13 161.24 28,320.0K
16:44 161.28 161.99 161.28 161.99 131,825.7K
16:45 162.00 162.00 161.87 161.87 30,551.6K
16:46 161.84 162.08 161.84 162.01 34,428.9K
16:47 161.98 161.98 161.81 161.81 13,883.9K
16:48 161.87 161.93 161.83 161.93 16,038.6K
16:49 161.97 162.09 161.97 162.08 27,016.6K
16:50 162.07 162.19 162.07 162.13 13,872.1K
16:51 162.14 162.14 162.08 162.08 9,547.3K
16:52 162.14 162.27 162.13 162.27 14,422.5K
16:53 162.22 162.23 162.17 162.17 7,355.7K
16:54 162.16 162.16 162.13 162.13 8,665.1K
16:55 162.08 162.08 161.94 161.94 20,175.4K
16:56 161.93 161.94 161.83 161.83 12,770.5K
16:57 161.86 161.86 161.71 161.77 24,309.6K
16:58 161.82 161.83 161.66 161.78 19,976.7K
16:59 161.87 161.88 161.74 161.74 9,282.1K
17:00 161.76 161.76 161.60 161.60 16,831.7K
17:01 161.56 161.56 161.33 161.33 16,466.2K
17:02 161.50 161.53 161.39 161.39 9,128.9K
17:03 161.43 161.49 161.43 161.49 5,204.8K
17:04 161.50 161.52 161.50 161.50 8,797.3K
17:05 161.54 161.66 161.54 161.66 5,658.7K
17:06 161.70 161.80 161.70 161.80 7,681.5K
17:07 161.80 161.82 161.80 161.81 8,799.4K
17:08 161.83 161.89 161.83 161.89 8,677.1K
17:09 161.88 161.92 161.88 161.92 7,443.1K
17:10 161.90 162.01 161.90 162.01 6,148.2K
17:11 162.08 162.10 162.06 162.10 10,843.8K
17:12 162.12 162.12 161.98 162.01 12,602.5K
17:13 162.00 162.00 161.87 161.87 8,496.7K
17:14 161.85 161.87 161.76 161.76 20,996.2K
17:15 161.77 161.83 161.76 161.78 6,348.6K
17:16 161.80 161.86 161.80 161.84 2,031.3K
17:17 161.84 161.84 161.80 161.81 1,945.3K
17:18 161.81 161.84 161.81 161.82 2,248.8K
17:19 161.83 161.84 161.82 161.84 3,559.1K
17:20 161.84 161.89 161.84 161.89 3,849.9K
17:21 161.89 162.11 161.89 162.11 16,859.3K
17:22 162.08 162.08 162.05 162.05 4,721.2K
17:23 162.07 162.10 162.06 162.10 2,674.5K
17:24 161.90 161.90 161.80 161.83 14,933.2K
17:25 161.84 161.84 161.73 161.77 7,357.6K
17:26 161.80 161.86 161.80 161.83 3,127.4K
17:27 161.90 161.93 161.85 161.85 4,933.0K
17:28 161.83 161.83 161.78 161.78 4,055.7K
17:29 161.79 161.83 161.79 161.82 2,962.3K
17:30 161.82 161.87 161.82 161.86 2,930.8K
17:31 161.87 161.91 161.87 161.87 3,392.1K
17:32 161.86 161.86 161.85 161.85 3,361.1K
17:33 161.85 161.87 161.83 161.83 4,624.2K
17:34 161.79 161.79 161.74 161.75 7,655.3K
17:35 161.77 161.79 161.76 161.76 2,057.6K
17:36 161.72 161.72 161.49 161.49 9,021.2K
17:37 161.49 161.54 161.49 161.54 17,253.5K
17:38 161.48 161.48 161.47 161.47 3,550.8K
17:39 161.46 161.54 161.46 161.54 6,252.7K
17:40 161.57 161.57 161.41 161.46 13,910.0K
17:41 161.51 161.51 161.48 161.49 9,895.0K
17:42 161.49 161.75 161.49 161.67 18,377.1K
17:43 161.60 161.71 161.59 161.67 15,845.0K
17:44 161.65 161.65 161.45 161.45 19,442.3K
17:45 161.28 161.30 161.26 161.30 16,583.5K
17:46 161.28 161.32 161.27 161.28 11,988.2K
17:47 161.27 161.35 161.27 161.34 10,559.9K
17:48 161.40 161.42 161.35 161.42 9,184.3K
17:49 161.40 161.46 161.40 161.46 7,422.3K
17:50 161.44 161.44 161.40 161.40 10,138.2K
17:51 161.38 161.38 161.32 161.32 6,938.0K
17:52 161.33 161.49 161.33 161.46 9,431.0K
17:53 161.44 161.44 161.43 161.43 5,953.4K
17:54 161.43 161.46 161.41 161.41 5,719.3K
17:55 161.41 161.41 161.33 161.33 8,014.7K
17:56 161.30 161.30 161.25 161.26 4,187.4K
17:57 161.26 161.34 161.26 161.32 3,177.0K
17:58 161.32 161.32 161.19 161.27 3,990.9K
17:59 161.26 161.26 161.19 161.19 2,384.7K
18:00 161.18 161.18 161.15 161.17 19,419.9K
18:01 161.17 161.22 161.16 161.16 10,127.4K
18:02 161.15 161.18 161.15 161.18 2,769.0K
18:03 161.17 161.19 161.15 161.15 5,070.7K
18:04 161.14 161.14 161.05 161.05 5,484.7K
18:05 161.03 161.05 161.02 161.02 5,143.8K
18:06 161.00 161.02 161.00 161.01 7,603.9K
18:07 160.99 161.01 160.99 161.01 13,944.8K
18:08 161.04 161.07 161.04 161.06 3,374.7K
18:09 161.06 161.08 161.06 161.06 2,659.7K
18:10 161.05 161.07 161.03 161.07 6,686.0K
18:11 161.09 161.14 161.09 161.14 13,755.3K
18:12 161.14 161.14 161.08 161.08 11,218.8K
18:13 161.05 161.05 161.01 161.01 12,310.2K
18:14 160.97 161.01 160.97 161.00 6,799.9K
18:15 161.02 161.02 160.97 160.97 4,824.5K
18:16 160.93 160.95 160.93 160.95 5,260.1K
18:17 160.95 160.98 160.95 160.97 9,145.2K
18:18 160.99 160.99 160.97 160.97 3,940.5K
18:19 160.97 160.98 160.96 160.98 6,092.3K
18:20 160.98 161.01 160.98 161.01 3,782.0K
18:21 161.00 161.00 160.98 160.99 2,824.6K
18:22 160.98 160.98 160.95 160.95 5,197.6K
18:23 160.90 160.90 160.77 160.77 14,471.9K
18:24 160.75 160.75 160.68 160.68 14,781.8K
18:25 160.65 160.78 160.65 160.76 12,549.8K
18:26 160.75 160.77 160.75 160.77 2,867.7K
18:27 160.78 160.78 160.75 160.76 1,594.2K
18:28 160.77 160.77 160.75 160.75 4,879.6K
18:29 160.70 160.71 160.69 160.71 9,282.9K
18:30 160.70 160.80 160.70 160.78 13,697.5K
18:31 160.78 160.93 160.78 160.93 4,357.7K
18:32 160.94 161.01 160.92 160.92 6,332.7K
18:33 160.90 160.90 160.88 160.88 2,477.7K
18:34 160.88 160.90 160.88 160.90 3,195.3K
18:35 160.88 160.89 160.87 160.89 3,983.7K
18:36 160.87 160.87 160.86 160.86 2,831.7K
18:37 160.86 160.86 160.85 160.85 4,006.8K
18:38 160.85 160.90 160.85 160.88 1,350.6K
18:39 160.89 160.90 160.89 160.89 9,483.7K
18:40 160.89 160.89 160.89 160.89 472.7K
18:51 160.69 160.69 160.69 160.69 39,054.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음