RTS Metals

RTSMM
🏛️ 러시아 연방 →
156.06
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 159.22 159.23 159.21 159.23 8,745.2K
09:51 159.16 159.20 159.16 159.18 4,696.5K
09:52 159.21 159.21 158.90 158.90 57,284.5K
09:53 158.90 158.93 158.90 158.93 21,173.6K
09:54 158.93 158.99 158.91 158.99 12,151.3K
09:55 158.89 158.93 158.87 158.92 9,562.9K
09:56 159.02 159.03 159.02 159.03 15,971.7K
09:57 159.06 159.07 158.97 158.97 4,069.4K
09:58 158.95 158.95 158.89 158.94 7,168.2K
09:59 158.97 159.01 158.97 159.01 4,798.9K
10:00 158.99 158.99 158.86 158.88 20,324.2K
10:01 158.86 158.97 158.85 158.97 14,576.4K
10:02 158.97 159.01 158.93 158.93 12,771.4K
10:03 158.95 159.03 158.95 159.03 10,125.3K
10:04 158.95 158.95 158.85 158.85 25,983.3K
10:05 158.83 158.83 158.63 158.63 46,388.2K
10:06 158.58 158.65 158.58 158.65 26,804.6K
10:07 158.64 158.64 158.57 158.57 17,509.6K
10:08 158.57 158.66 158.56 158.66 15,479.4K
10:09 158.67 158.67 158.46 158.46 28,742.1K
10:10 158.51 158.53 158.49 158.53 38,409.6K
10:11 158.55 158.60 158.54 158.60 25,128.7K
10:12 158.61 158.67 158.61 158.67 5,222.1K
10:13 158.67 158.73 158.67 158.73 12,134.9K
10:14 158.67 158.67 158.64 158.64 6,774.9K
10:15 158.64 158.64 158.55 158.55 11,153.7K
10:16 158.54 158.57 158.54 158.57 15,838.2K
10:17 158.60 158.60 158.58 158.58 5,876.1K
10:18 158.56 158.56 158.42 158.44 27,699.6K
10:19 158.47 158.48 158.45 158.46 9,898.6K
10:20 158.45 158.47 158.40 158.40 8,558.8K
10:21 158.42 158.44 158.42 158.44 10,351.6K
10:22 158.44 158.45 158.43 158.45 19,696.6K
10:23 158.45 158.48 158.44 158.48 8,299.6K
10:24 158.50 158.50 158.38 158.38 56,461.4K
10:25 158.36 158.42 158.36 158.42 22,390.8K
10:26 158.40 158.40 158.33 158.33 9,825.1K
10:27 158.34 158.39 158.34 158.39 15,325.2K
10:28 158.38 158.42 158.38 158.42 3,937.3K
10:29 158.47 158.47 158.38 158.38 20,238.4K
10:30 158.39 158.39 158.36 158.39 5,358.8K
10:31 158.37 158.39 158.37 158.38 10,802.7K
10:32 158.37 158.45 158.37 158.43 29,786.6K
10:33 158.45 158.48 158.45 158.48 17,478.3K
10:34 158.45 158.47 158.45 158.47 16,477.6K
10:35 158.40 158.49 158.40 158.49 17,381.8K
10:36 158.52 158.53 158.51 158.53 10,328.2K
10:37 158.54 158.64 158.54 158.64 19,380.9K
10:38 158.67 158.67 158.64 158.66 18,165.0K
10:39 158.67 158.79 158.67 158.76 17,470.7K
10:40 158.77 158.83 158.77 158.80 16,842.1K
10:41 158.87 158.89 158.87 158.88 24,136.7K
10:42 158.88 158.91 158.88 158.91 21,343.8K
10:43 158.92 158.95 158.92 158.95 15,390.8K
10:44 158.92 158.94 158.92 158.94 9,478.2K
10:45 158.91 158.95 158.89 158.95 9,386.7K
10:46 158.97 158.97 158.90 158.90 7,389.1K
10:47 158.86 158.89 158.85 158.89 11,194.7K
10:48 158.89 158.93 158.88 158.93 6,514.6K
10:49 158.91 158.94 158.88 158.88 11,716.1K
10:50 158.89 158.89 158.86 158.86 14,951.9K
10:51 158.83 158.83 158.80 158.81 8,001.1K
10:52 158.81 158.81 158.68 158.68 14,983.1K
10:53 158.65 158.67 158.60 158.62 12,107.2K
10:54 158.58 158.59 158.58 158.59 5,077.4K
10:55 158.59 158.64 158.59 158.64 4,667.8K
10:56 158.63 158.70 158.63 158.70 2,904.5K
10:57 158.69 158.69 158.66 158.66 2,915.2K
10:58 158.66 158.67 158.66 158.67 2,185.4K
10:59 158.66 158.69 158.65 158.65 4,011.5K
11:00 158.66 158.67 158.65 158.65 6,498.8K
11:01 158.65 158.68 158.64 158.67 4,794.1K
11:02 158.68 158.72 158.68 158.70 43,382.8K
11:03 158.73 158.79 158.71 158.73 39,833.6K
11:04 158.74 158.85 158.74 158.85 23,879.8K
11:05 158.77 158.80 158.76 158.76 8,932.5K
11:06 158.76 158.76 158.71 158.71 5,776.4K
11:07 158.74 158.77 158.74 158.75 7,301.3K
11:08 158.70 158.72 158.70 158.71 7,534.9K
11:09 158.70 158.70 158.67 158.68 14,095.7K
11:10 158.67 158.74 158.66 158.74 22,691.8K
11:11 158.73 158.73 158.63 158.64 14,984.2K
11:12 158.64 158.64 158.63 158.63 3,237.0K
11:13 158.59 158.65 158.59 158.65 4,528.4K
11:14 158.66 158.71 158.66 158.71 10,766.0K
11:15 158.69 158.69 158.55 158.55 14,010.6K
11:16 158.58 158.58 158.52 158.52 14,914.2K
11:17 158.50 158.52 158.50 158.52 7,972.1K
11:18 158.53 158.58 158.53 158.57 7,348.9K
11:19 158.58 158.58 158.56 158.56 3,997.9K
11:20 158.55 158.55 158.46 158.46 24,877.1K
11:21 158.41 158.41 158.33 158.35 14,209.0K
11:22 158.37 158.41 158.37 158.41 13,954.2K
11:23 158.42 158.45 158.42 158.45 10,887.0K
11:24 158.46 158.46 158.45 158.45 3,234.2K
11:25 158.47 158.50 158.47 158.48 14,660.0K
11:26 158.50 158.50 158.44 158.46 15,722.8K
11:27 158.44 158.44 158.42 158.42 10,223.1K
11:28 158.44 158.44 158.41 158.42 4,632.9K
11:29 158.40 158.40 158.37 158.38 18,987.7K
11:30 158.38 158.40 158.38 158.39 6,950.4K
11:31 158.41 158.41 158.39 158.41 4,333.8K
11:32 158.41 158.41 158.39 158.39 9,196.4K
11:33 158.39 158.39 158.34 158.34 12,141.6K
11:34 158.33 158.34 158.33 158.34 3,814.1K
11:35 158.36 158.38 158.36 158.36 8,228.3K
11:36 158.35 158.39 158.35 158.39 8,268.3K
11:37 158.41 158.44 158.41 158.44 10,752.3K
11:38 158.43 158.43 158.42 158.42 3,145.6K
11:39 158.41 158.41 158.40 158.41 11,271.3K
11:40 158.46 158.46 158.37 158.37 12,503.4K
11:41 158.37 158.40 158.37 158.38 5,351.7K
11:42 158.38 158.39 158.38 158.38 5,572.8K
11:43 158.33 158.33 158.32 158.32 6,681.4K
11:44 158.36 158.44 158.36 158.41 6,442.2K
11:45 158.42 158.44 158.42 158.43 3,318.4K
11:46 158.43 158.46 158.43 158.44 4,955.7K
11:47 158.45 158.49 158.45 158.49 3,811.4K
11:48 158.48 158.52 158.48 158.52 2,738.4K
11:49 158.54 158.61 158.54 158.61 13,573.0K
11:50 158.65 158.65 158.55 158.55 12,349.8K
11:51 158.53 158.53 158.44 158.44 22,318.8K
11:52 158.46 158.49 158.46 158.47 6,879.4K
11:53 158.48 158.53 158.47 158.53 7,531.4K
11:54 158.54 158.54 158.53 158.53 4,195.7K
11:55 158.54 158.55 158.54 158.55 2,449.6K
11:56 158.57 158.57 158.56 158.56 3,925.1K
11:57 158.58 158.60 158.58 158.60 5,699.0K
11:58 158.58 158.60 158.55 158.55 3,906.8K
11:59 158.57 158.60 158.57 158.58 8,042.5K
12:00 158.57 158.57 158.51 158.51 9,502.5K
12:01 158.48 158.48 158.43 158.43 8,568.4K
12:02 158.43 158.45 158.42 158.42 3,313.1K
12:03 158.41 158.41 158.39 158.39 7,147.8K
12:04 158.38 158.39 158.35 158.38 5,165.8K
12:05 158.40 158.41 158.38 158.38 5,738.5K
12:06 158.38 158.38 158.15 158.18 54,497.4K
12:07 158.17 158.17 158.12 158.13 19,157.7K
12:08 158.14 158.14 158.09 158.12 8,411.9K
12:09 158.10 158.19 158.10 158.16 6,629.1K
12:10 158.15 158.15 158.03 158.03 28,514.1K
12:11 158.02 158.02 157.99 158.01 17,897.0K
12:12 157.97 158.00 157.95 158.00 12,996.8K
12:13 158.04 158.06 158.02 158.06 5,532.6K
12:14 158.05 158.05 158.02 158.02 3,319.6K
12:15 158.01 158.10 158.01 158.10 5,644.1K
12:16 158.12 158.19 158.12 158.19 27,066.6K
12:17 158.16 158.26 158.16 158.24 15,789.4K
12:18 158.25 158.25 158.23 158.24 5,511.4K
12:19 158.25 158.25 158.24 158.24 2,674.9K
12:20 158.25 158.27 158.25 158.27 1,408.4K
12:21 158.26 158.27 158.22 158.22 5,674.8K
12:22 158.22 158.22 158.13 158.13 13,929.3K
12:23 158.14 158.17 158.14 158.15 6,204.0K
12:24 158.13 158.13 158.10 158.11 7,655.9K
12:25 158.12 158.16 158.12 158.16 8,839.8K
12:26 158.15 158.15 158.11 158.11 3,416.3K
12:27 158.12 158.12 158.11 158.11 3,664.8K
12:28 158.10 158.14 158.10 158.13 8,768.9K
12:29 158.17 158.18 158.17 158.18 2,445.8K
12:30 158.18 158.18 158.16 158.16 4,082.0K
12:31 158.17 158.20 158.17 158.20 4,604.4K
12:32 158.19 158.19 158.17 158.19 1,922.3K
12:33 158.19 158.23 158.19 158.20 19,896.3K
12:34 158.19 158.21 158.19 158.20 1,840.3K
12:35 158.19 158.25 158.19 158.25 4,777.4K
12:36 158.25 158.28 158.25 158.27 6,395.4K
12:37 158.24 158.24 158.22 158.22 3,875.9K
12:38 158.23 158.26 158.23 158.26 3,266.7K
12:39 158.26 158.27 158.26 158.27 2,364.5K
12:40 158.26 158.27 158.25 158.25 5,039.0K
12:41 158.23 158.24 158.21 158.21 2,081.9K
12:42 158.21 158.22 158.21 158.22 1,689.7K
12:43 158.20 158.22 158.19 158.22 2,980.9K
12:44 158.22 158.23 158.22 158.22 2,178.3K
12:45 158.21 158.22 158.20 158.20 3,270.0K
12:46 158.19 158.19 158.16 158.16 12,250.4K
12:47 158.17 158.18 158.16 158.16 2,622.2K
12:48 158.16 158.27 158.16 158.27 13,290.1K
12:49 158.33 158.33 158.23 158.25 7,685.4K
12:50 158.22 158.25 158.20 158.20 26,516.3K
12:51 158.24 158.27 158.24 158.27 3,398.4K
12:52 158.24 158.25 158.24 158.25 3,870.7K
12:53 158.25 158.27 158.25 158.25 4,473.4K
12:54 158.27 158.29 158.27 158.27 8,306.6K
12:55 158.26 158.26 158.23 158.23 2,242.4K
12:56 158.24 158.26 158.24 158.25 2,696.0K
12:57 158.26 158.26 158.24 158.24 1,988.6K
12:58 158.27 158.27 158.26 158.26 3,612.6K
12:59 158.24 158.24 158.21 158.22 15,367.7K
13:00 158.20 158.21 158.19 158.19 6,103.8K
13:01 158.16 158.18 158.16 158.18 3,399.1K
13:02 158.19 158.20 158.19 158.20 2,550.2K
13:03 158.19 158.19 158.17 158.17 3,107.0K
13:04 158.19 158.19 158.17 158.17 3,593.4K
13:05 158.15 158.15 158.14 158.14 4,765.8K
13:06 158.14 158.14 158.13 158.14 2,299.4K
13:07 158.13 158.13 158.13 158.13 2,919.7K
13:08 158.14 158.14 158.10 158.10 3,779.0K
13:09 158.11 158.11 158.09 158.10 1,418.1K
13:10 158.12 158.14 158.12 158.14 1,903.0K
13:11 158.14 158.16 158.14 158.15 1,873.9K
13:12 158.15 158.15 158.11 158.15 22,483.5K
13:13 158.16 158.18 158.15 158.18 4,318.7K
13:14 158.17 158.17 158.14 158.17 5,632.4K
13:15 158.18 158.23 158.18 158.22 8,196.2K
13:16 158.25 158.30 158.25 158.30 11,856.8K
13:17 158.30 158.30 158.26 158.27 4,419.6K
13:18 158.30 158.30 158.29 158.30 3,885.0K
13:19 158.31 158.31 158.29 158.30 4,168.0K
13:20 158.30 158.31 158.29 158.29 1,873.9K
13:21 158.28 158.29 158.28 158.29 7,928.4K
13:22 158.29 158.31 158.27 158.31 2,892.6K
13:23 158.32 158.32 158.30 158.31 6,735.7K
13:24 158.35 158.35 158.34 158.35 7,615.1K
13:25 158.38 158.47 158.38 158.47 11,879.8K
13:26 158.45 158.48 158.45 158.46 16,673.8K
13:27 158.44 158.44 158.38 158.38 20,060.2K
13:28 158.37 158.37 158.28 158.28 30,106.0K
13:29 158.27 158.27 158.24 158.24 29,183.9K
13:30 158.23 158.23 158.17 158.17 8,350.6K
13:31 158.16 158.20 158.16 158.20 4,044.7K
13:32 158.34 158.38 158.31 158.31 12,109.4K
13:33 158.30 158.30 158.27 158.27 2,828.4K
13:34 158.28 158.28 158.27 158.28 4,891.2K
13:35 158.29 158.29 158.27 158.28 12,593.3K
13:36 158.32 158.33 158.32 158.32 3,761.4K
13:37 158.31 158.31 158.29 158.29 13,885.0K
13:38 158.30 158.33 158.30 158.33 6,238.1K
13:39 158.31 158.32 158.31 158.31 5,071.7K
13:40 158.32 158.34 158.31 158.31 2,927.4K
13:41 158.33 158.34 158.32 158.32 1,874.3K
13:42 158.32 158.32 158.32 158.32 2,933.0K
13:43 158.32 158.33 158.32 158.33 1,757.5K
13:44 158.32 158.33 158.32 158.33 1,354.9K
13:45 158.33 158.33 158.31 158.31 1,744.1K
13:46 158.29 158.31 158.29 158.31 2,788.6K
13:47 158.31 158.31 158.29 158.29 3,426.5K
13:48 158.29 158.29 158.28 158.28 3,192.3K
13:49 158.29 158.29 158.28 158.29 1,423.5K
13:50 158.28 158.28 158.24 158.24 8,880.6K
13:51 158.20 158.21 158.20 158.21 13,563.9K
13:52 158.21 158.23 158.21 158.21 9,563.7K
13:53 158.21 158.22 158.20 158.21 8,105.0K
13:54 158.21 158.21 158.14 158.14 10,075.3K
13:55 158.14 158.14 158.13 158.14 8,854.1K
13:56 158.08 158.09 158.08 158.08 9,619.5K
13:57 158.09 158.09 158.07 158.07 11,737.1K
13:58 158.07 158.07 158.05 158.06 8,565.7K
13:59 158.05 158.05 158.05 158.05 17,478.0K
14:00 158.05 158.08 158.05 158.08 8,193.1K
14:01 158.08 158.11 158.08 158.11 14,527.8K
14:02 158.10 158.11 158.10 158.11 7,055.5K
14:03 158.11 158.12 158.11 158.12 13,741.9K
14:04 158.11 158.14 158.10 158.11 10,408.3K
14:05 158.15 158.15 158.11 158.13 7,607.9K
14:06 158.12 158.12 158.10 158.10 11,772.6K
14:07 158.10 158.11 158.09 158.09 12,932.6K
14:08 158.09 158.12 158.09 158.11 16,686.3K
14:09 158.11 158.13 158.11 158.13 6,193.2K
14:10 158.15 158.28 158.15 158.28 33,274.4K
14:11 158.23 158.24 158.22 158.23 15,435.6K
14:12 158.22 158.26 158.22 158.26 15,437.6K
14:13 158.26 158.27 158.24 158.24 15,222.8K
14:14 158.28 158.28 158.28 158.28 3,984.1K
14:15 158.27 158.27 158.22 158.22 2,904.6K
14:16 158.21 158.23 158.21 158.23 4,754.1K
14:17 158.23 158.23 158.22 158.23 21,060.6K
14:18 158.20 158.20 158.18 158.18 6,727.3K
14:19 158.17 158.17 158.17 158.17 4,026.9K
14:20 158.18 158.21 158.17 158.20 9,673.0K
14:21 158.21 158.25 158.20 158.25 2,978.4K
14:22 158.25 158.32 158.25 158.32 13,748.8K
14:23 158.36 158.46 158.36 158.46 21,447.0K
14:24 158.45 158.47 158.44 158.44 12,341.9K
14:25 158.45 158.49 158.45 158.46 13,123.5K
14:26 158.49 158.51 158.48 158.50 18,101.5K
14:27 158.46 158.46 158.41 158.44 13,699.6K
14:28 158.54 158.62 158.50 158.62 16,349.0K
14:29 158.77 159.04 158.77 158.84 111,741.9K
14:30 158.84 158.90 158.84 158.88 20,791.4K
14:31 158.85 158.85 158.77 158.77 17,479.9K
14:32 158.72 158.80 158.72 158.80 15,309.3K
14:33 158.82 158.82 158.77 158.77 11,691.6K
14:34 158.74 158.78 158.74 158.76 5,304.8K
14:35 158.76 158.78 158.76 158.78 7,907.0K
14:36 158.76 158.76 158.67 158.67 10,822.8K
14:37 158.64 158.66 158.63 158.66 3,430.4K
14:38 158.66 158.76 158.66 158.76 3,279.4K
14:39 158.76 158.76 158.73 158.73 2,256.2K
14:40 158.72 158.72 158.67 158.68 3,655.4K
14:41 158.67 158.68 158.66 158.66 4,671.6K
14:42 158.63 158.65 158.63 158.65 2,263.7K
14:43 158.65 158.68 158.65 158.67 2,997.2K
14:44 158.67 158.67 158.65 158.66 1,613.7K
14:45 158.66 158.67 158.64 158.67 1,344.4K
14:46 158.68 158.69 158.67 158.68 2,338.6K
14:47 158.68 158.69 158.68 158.69 3,953.1K
14:48 158.69 158.76 158.69 158.76 6,069.6K
14:49 158.74 158.75 158.71 158.75 5,143.1K
14:50 158.78 158.78 158.73 158.73 4,894.3K
14:51 158.73 158.75 158.73 158.75 7,935.3K
14:52 158.72 158.75 158.72 158.75 4,153.4K
14:53 158.77 158.84 158.77 158.82 12,019.5K
14:54 158.81 158.82 158.81 158.81 3,332.9K
14:55 158.82 158.89 158.82 158.88 8,071.9K
14:56 158.87 158.90 158.87 158.89 2,728.7K
14:57 158.87 158.89 158.86 158.86 2,105.5K
14:58 158.88 158.89 158.88 158.89 3,879.7K
14:59 158.89 158.89 158.88 158.88 3,494.3K
15:00 158.85 158.89 158.85 158.85 3,797.3K
15:01 158.82 158.97 158.82 158.97 57,289.9K
15:02 158.96 159.06 158.96 159.05 12,457.3K
15:03 159.06 159.07 159.05 159.05 5,042.6K
15:04 159.03 159.04 159.02 159.02 5,253.3K
15:05 159.01 159.04 159.00 159.04 11,583.2K
15:06 159.03 159.03 159.02 159.03 6,891.4K
15:07 159.08 159.08 159.03 159.03 12,777.6K
15:08 159.01 159.02 159.01 159.01 3,725.9K
15:09 158.98 158.98 158.96 158.96 3,989.6K
15:10 158.95 158.95 158.91 158.92 7,843.5K
15:11 158.91 158.92 158.90 158.92 3,926.4K
15:12 158.93 158.93 158.92 158.92 3,139.1K
15:13 158.91 158.91 158.90 158.90 8,243.5K
15:14 158.90 158.92 158.90 158.92 9,617.9K
15:15 158.92 159.01 158.92 159.00 8,468.6K
15:16 158.98 158.98 158.95 158.97 7,109.2K
15:17 158.97 158.97 158.97 158.97 6,561.4K
15:18 158.97 158.99 158.97 158.99 5,409.3K
15:19 159.01 159.03 159.01 159.02 7,045.1K
15:20 159.03 159.04 159.02 159.03 4,737.9K
15:21 159.04 159.04 159.03 159.04 7,587.9K
15:22 159.06 159.07 159.06 159.06 3,453.8K
15:23 159.07 159.08 159.07 159.08 3,847.9K
15:24 159.09 159.09 159.06 159.06 7,477.2K
15:25 159.07 159.07 159.06 159.07 4,054.0K
15:26 159.06 159.06 159.03 159.04 5,826.5K
15:27 159.05 159.07 159.05 159.05 4,802.0K
15:28 159.03 159.03 158.94 158.94 22,844.5K
15:29 158.95 158.95 158.89 158.89 30,124.8K
15:30 158.90 158.93 158.90 158.91 17,738.2K
15:31 158.92 158.92 158.91 158.92 7,904.9K
15:32 158.91 158.92 158.91 158.91 10,383.9K
15:33 158.90 158.92 158.90 158.92 4,871.9K
15:34 158.92 158.92 158.85 158.85 6,631.5K
15:35 158.83 158.85 158.82 158.84 4,702.1K
15:36 158.84 158.84 158.81 158.82 7,270.0K
15:37 158.80 158.80 158.71 158.72 5,090.2K
15:38 158.73 158.77 158.73 158.77 4,653.7K
15:39 158.77 158.77 158.74 158.74 14,734.8K
15:40 158.71 158.71 158.67 158.68 5,307.4K
15:41 158.70 158.70 158.69 158.70 3,217.8K
15:42 158.71 158.71 158.69 158.69 3,283.5K
15:43 158.70 158.71 158.70 158.70 3,591.0K
15:44 158.69 158.75 158.69 158.74 2,971.0K
15:45 158.77 158.79 158.77 158.79 1,756.2K
15:46 158.81 158.88 158.81 158.88 5,387.2K
15:47 158.90 158.91 158.90 158.90 4,971.3K
15:48 158.90 158.93 158.90 158.93 5,080.9K
15:49 158.93 158.93 158.86 158.86 3,799.3K
15:50 158.85 158.90 158.85 158.90 9,663.6K
15:51 158.93 158.93 158.90 158.91 1,912.6K
15:52 158.91 158.96 158.91 158.96 21,026.0K
15:53 158.94 158.98 158.94 158.98 11,326.6K
15:54 159.01 159.01 158.98 158.99 10,403.5K
15:55 158.98 159.04 158.98 159.04 6,068.8K
15:56 159.05 159.05 158.99 158.99 5,570.6K
15:57 158.99 158.99 158.92 158.92 9,700.8K
15:58 158.91 158.95 158.91 158.92 5,065.6K
15:59 158.91 158.92 158.91 158.91 2,305.8K
16:00 158.90 158.90 158.87 158.88 12,565.6K
16:01 158.86 158.89 158.85 158.89 5,506.0K
16:02 158.88 158.89 158.88 158.89 7,870.0K
16:03 158.94 158.95 158.93 158.94 3,755.3K
16:04 158.94 158.96 158.94 158.96 5,991.4K
16:05 158.97 159.00 158.97 158.99 3,812.8K
16:06 158.97 158.97 158.96 158.96 6,036.6K
16:07 158.95 158.95 158.91 158.93 9,516.4K
16:08 158.91 158.96 158.91 158.96 3,612.2K
16:09 158.96 158.98 158.95 158.98 11,010.7K
16:10 158.98 159.02 158.98 159.02 2,621.1K
16:11 159.01 159.04 159.01 159.04 10,427.9K
16:12 159.05 159.07 159.04 159.07 6,084.3K
16:13 159.08 159.09 159.07 159.07 2,489.6K
16:14 159.06 159.06 159.03 159.04 1,040.1K
16:15 159.03 159.05 159.03 159.03 4,271.9K
16:16 159.05 159.05 159.03 159.03 6,128.3K
16:17 159.01 159.04 159.01 159.02 4,168.7K
16:18 159.04 159.05 159.03 159.03 2,905.0K
16:19 159.02 159.05 159.02 159.04 2,470.0K
16:20 159.05 159.05 159.03 159.04 11,748.2K
16:21 159.04 159.06 159.04 159.06 4,007.3K
16:22 159.06 159.06 158.99 158.99 3,794.9K
16:23 158.97 158.97 158.95 158.95 3,413.3K
16:24 158.94 158.96 158.93 158.94 6,126.5K
16:25 158.94 158.94 158.88 158.88 7,373.5K
16:26 158.89 158.89 158.88 158.88 3,121.4K
16:27 158.88 158.88 158.84 158.84 7,210.2K
16:28 158.82 158.86 158.82 158.86 5,136.5K
16:29 158.89 158.92 158.89 158.92 4,776.5K
16:30 158.92 158.96 158.92 158.92 7,054.4K
16:31 158.91 158.91 158.90 158.90 4,386.8K
16:32 158.90 158.94 158.90 158.94 1,778.6K
16:33 158.93 158.97 158.93 158.97 3,091.5K
16:34 158.97 158.97 158.96 158.96 6,021.9K
16:35 158.96 158.97 158.96 158.96 2,398.3K
16:36 158.96 158.97 158.95 158.97 3,551.4K
16:37 158.97 158.97 158.92 158.92 3,783.3K
16:38 158.91 158.91 158.84 158.84 6,146.5K
16:39 158.83 158.86 158.83 158.86 7,428.1K
16:40 158.84 158.84 158.82 158.83 7,265.1K
16:41 158.84 158.84 158.75 158.75 6,633.1K
16:42 158.77 158.77 158.75 158.75 4,701.5K
16:43 158.67 158.69 158.65 158.69 14,867.8K
16:44 158.69 158.71 158.69 158.70 2,994.6K
16:45 158.71 158.71 158.69 158.69 2,379.7K
16:46 158.64 158.70 158.64 158.70 7,332.3K
16:47 158.72 158.72 158.64 158.64 4,158.5K
16:48 158.60 158.64 158.60 158.64 4,503.2K
16:49 158.66 158.66 158.64 158.66 2,908.7K
16:50 158.65 158.65 158.61 158.61 2,712.9K
16:51 158.59 158.61 158.59 158.61 6,249.4K
16:52 158.60 158.62 158.59 158.59 6,678.8K
16:53 158.55 158.57 158.55 158.57 2,021.7K
16:54 158.59 158.59 158.57 158.58 3,037.2K
16:55 158.59 158.60 158.58 158.60 3,890.4K
16:56 158.60 158.67 158.60 158.67 5,932.5K
16:57 158.66 158.68 158.66 158.68 1,225.2K
16:58 158.67 158.67 158.66 158.66 1,202.9K
16:59 158.65 158.71 158.65 158.71 5,229.5K
17:00 158.71 158.71 158.67 158.67 3,220.2K
17:01 158.68 158.68 158.64 158.64 3,106.5K
17:02 158.64 158.65 158.63 158.65 3,552.5K
17:03 158.65 158.65 158.62 158.63 4,961.6K
17:04 158.63 158.63 158.58 158.58 3,775.8K
17:05 158.57 158.57 158.55 158.55 2,472.3K
17:06 158.56 158.57 158.55 158.55 3,859.5K
17:07 158.55 158.55 158.47 158.47 12,661.5K
17:08 158.46 158.46 158.46 158.46 33,046.8K
17:09 158.46 158.51 158.46 158.51 7,844.4K
17:10 158.51 158.51 158.48 158.48 18,807.7K
17:11 158.46 158.46 158.44 158.46 19,636.7K
17:12 158.47 158.47 158.43 158.43 11,901.8K
17:13 158.43 158.43 158.30 158.30 10,455.5K
17:14 158.30 158.34 158.30 158.34 7,270.7K
17:15 158.34 158.34 158.33 158.33 4,565.1K
17:16 158.33 158.33 158.30 158.30 4,177.6K
17:17 158.31 158.33 158.31 158.31 4,583.1K
17:18 158.31 158.33 158.27 158.33 4,756.0K
17:19 158.31 158.32 158.31 158.31 1,350.9K
17:20 158.30 158.30 158.26 158.27 18,956.5K
17:21 158.26 158.26 158.18 158.18 19,740.9K
17:22 158.17 158.20 158.17 158.19 19,418.0K
17:23 158.19 158.19 158.18 158.18 7,118.5K
17:24 158.19 158.21 158.19 158.21 2,936.5K
17:25 158.20 158.21 158.19 158.20 2,310.0K
17:26 158.20 158.20 158.17 158.17 7,661.8K
17:27 158.18 158.20 158.17 158.17 10,440.9K
17:28 158.19 158.20 158.19 158.20 5,009.8K
17:29 158.20 158.20 158.18 158.18 4,951.5K
17:30 158.19 158.19 158.18 158.18 4,606.7K
17:31 158.19 158.20 158.19 158.20 2,655.4K
17:32 158.21 158.23 158.21 158.23 3,262.6K
17:33 158.22 158.24 158.22 158.24 5,454.2K
17:34 158.23 158.24 158.23 158.24 5,990.4K
17:35 158.24 158.24 158.24 158.24 5,997.3K
17:36 158.25 158.25 158.21 158.21 4,750.0K
17:37 158.20 158.21 158.19 158.19 3,641.0K
17:38 158.17 158.19 158.17 158.18 3,985.8K
17:39 158.19 158.23 158.19 158.23 3,214.2K
17:40 158.23 158.25 158.23 158.23 2,427.1K
17:41 158.22 158.23 158.21 158.22 23,584.7K
17:42 158.23 158.24 158.23 158.23 4,392.1K
17:43 158.22 158.22 158.19 158.19 6,416.1K
17:44 158.23 158.23 158.17 158.17 10,456.0K
17:45 158.17 159.29 158.17 159.29 4,079.6K
17:46 159.31 159.31 159.27 159.27 9,386.6K
17:47 159.27 159.27 159.24 159.24 12,369.6K
17:48 159.22 159.27 159.22 159.27 4,869.3K
17:49 159.26 159.27 159.26 159.27 3,366.1K
17:50 159.27 159.28 159.27 159.27 3,865.0K
17:51 159.27 159.29 159.27 159.29 15,861.7K
17:52 159.29 159.30 159.28 159.28 4,404.7K
17:53 159.25 159.25 159.19 159.19 16,542.8K
17:54 159.18 159.20 159.18 159.20 4,220.8K
17:55 159.19 159.21 159.19 159.21 5,068.8K
17:56 159.21 159.24 159.21 159.24 4,223.6K
17:57 159.24 159.36 159.24 159.31 12,192.8K
17:58 159.32 159.37 159.32 159.37 5,480.3K
17:59 159.34 159.35 159.32 159.33 7,134.3K
18:00 159.35 159.48 159.35 159.48 18,706.0K
18:01 159.44 159.48 159.44 159.48 16,112.5K
18:02 159.46 159.49 159.46 159.48 3,499.6K
18:03 159.46 159.46 159.42 159.42 5,299.1K
18:04 159.43 159.43 159.42 159.42 2,573.6K
18:05 159.41 159.45 159.41 159.45 4,582.3K
18:06 159.43 159.49 159.42 159.47 8,268.9K
18:07 159.49 159.49 159.46 159.48 6,041.2K
18:08 159.51 159.51 159.50 159.50 10,916.7K
18:09 159.49 159.49 159.39 159.39 9,323.8K
18:10 159.38 159.45 159.38 159.45 3,157.3K
18:11 159.42 159.42 159.35 159.36 5,672.0K
18:12 159.32 159.35 159.22 159.22 10,645.5K
18:13 159.20 159.20 159.15 159.15 13,732.7K
18:14 159.16 159.16 159.13 159.14 6,965.2K
18:15 159.09 159.09 159.07 159.09 17,391.6K
18:16 159.11 159.11 159.09 159.11 6,877.5K
18:17 159.10 159.10 159.06 159.06 8,607.2K
18:18 159.08 159.08 158.90 158.90 26,911.9K
18:19 158.85 158.85 158.84 158.84 16,672.2K
18:20 158.85 158.85 158.77 158.79 27,712.3K
18:21 158.79 158.80 158.78 158.79 10,386.4K
18:22 158.81 158.81 158.78 158.79 9,831.4K
18:23 158.80 158.81 158.80 158.81 13,742.2K
18:24 158.81 158.81 158.79 158.80 13,213.7K
18:25 158.79 158.82 158.79 158.82 6,339.0K
18:26 158.71 158.71 158.62 158.62 35,276.9K
18:27 158.62 158.62 158.57 158.57 12,622.7K
18:28 158.55 158.55 158.51 158.51 29,571.2K
18:29 158.50 158.50 158.44 158.44 30,966.2K
18:30 158.44 158.44 158.41 158.41 43,411.3K
18:31 158.43 158.43 158.31 158.32 60,908.2K
18:32 158.38 158.44 158.38 158.42 34,462.5K
18:33 158.50 158.50 158.47 158.49 16,236.2K
18:34 158.49 158.49 158.46 158.46 11,708.6K
18:35 158.47 158.47 158.42 158.42 11,232.3K
18:36 158.42 158.46 158.42 158.45 19,240.1K
18:37 158.47 158.47 158.46 158.46 10,304.5K
18:38 158.46 158.53 158.46 158.53 21,799.1K
18:39 158.53 158.61 158.51 158.61 21,886.5K
18:40 158.64 158.64 158.64 158.64 2,472.4K
18:51 158.29 158.29 158.29 158.29 47,414.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음