RTS Metals

RTSMM
🏛️ 러시아 연방 →
156.06
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 157.11 157.11 156.71 156.79 15,418.5K
09:51 156.78 156.78 156.72 156.78 15,834.1K
09:52 156.77 156.84 156.77 156.84 5,406.1K
09:53 156.84 156.87 156.84 156.84 8,823.3K
09:54 156.84 156.87 156.77 156.77 8,501.7K
09:55 156.76 156.79 156.76 156.78 5,719.1K
09:56 156.86 156.94 156.86 156.91 9,337.7K
09:57 156.91 156.91 156.88 156.88 8,005.7K
09:58 156.89 156.93 156.89 156.93 2,762.9K
09:59 156.92 156.99 156.92 156.99 6,953.3K
10:00 157.02 157.02 156.88 156.88 16,233.1K
10:01 156.81 156.88 156.80 156.88 15,844.1K
10:02 156.85 156.88 156.81 156.83 17,007.4K
10:03 156.84 156.88 156.84 156.87 20,836.5K
10:04 156.87 156.87 156.79 156.79 20,792.0K
10:05 156.80 156.80 156.71 156.75 30,142.2K
10:06 156.79 156.82 156.72 156.72 24,757.6K
10:07 156.71 156.71 156.67 156.69 28,589.1K
10:08 156.71 156.75 156.71 156.72 24,653.9K
10:09 156.68 156.85 156.68 156.85 32,465.9K
10:10 156.78 156.78 156.71 156.76 28,051.7K
10:11 156.80 156.87 156.80 156.87 25,396.5K
10:12 156.89 156.96 156.89 156.96 27,072.6K
10:13 156.95 156.95 156.84 156.91 21,953.7K
10:14 156.84 156.89 156.82 156.89 29,995.3K
10:15 156.82 156.90 156.82 156.90 14,283.1K
10:16 156.90 156.90 156.80 156.80 46,318.6K
10:17 156.86 156.86 156.81 156.86 37,874.1K
10:18 156.83 156.83 156.76 156.76 23,043.8K
10:19 156.84 156.84 156.83 156.83 39,477.9K
10:20 156.80 156.80 156.74 156.74 20,066.9K
10:21 156.76 156.77 156.74 156.74 18,194.9K
10:22 156.73 156.87 156.73 156.87 21,326.7K
10:23 156.92 156.92 156.86 156.86 13,387.4K
10:24 156.84 156.86 156.84 156.84 11,573.9K
10:25 156.80 156.80 156.68 156.68 18,396.1K
10:26 156.67 156.68 156.63 156.68 16,425.8K
10:27 156.70 156.76 156.70 156.76 7,600.3K
10:28 156.74 156.82 156.74 156.82 20,736.7K
10:29 156.80 156.80 156.73 156.74 6,091.8K
10:30 156.75 156.75 156.69 156.75 11,682.1K
10:31 156.78 156.82 156.78 156.82 10,987.1K
10:32 156.85 156.88 156.83 156.88 17,659.1K
10:33 156.88 156.94 156.88 156.94 20,018.2K
10:34 156.96 156.99 156.96 156.98 16,328.8K
10:35 156.99 156.99 156.97 156.98 8,775.7K
10:36 156.94 156.96 156.93 156.96 12,735.4K
10:37 156.96 156.98 156.95 156.98 10,058.6K
10:38 157.00 157.00 156.86 156.91 10,088.7K
10:39 156.92 156.92 156.89 156.90 8,121.6K
10:40 156.91 156.96 156.90 156.96 6,157.2K
10:41 156.96 156.97 156.96 156.97 15,110.9K
10:42 156.98 156.98 156.96 156.96 8,295.2K
10:43 156.96 156.98 156.96 156.98 1,671.3K
10:44 156.87 156.95 156.87 156.95 18,752.6K
10:45 156.92 156.92 156.90 156.90 17,540.3K
10:46 156.86 156.88 156.85 156.85 21,915.8K
10:47 156.86 156.86 156.80 156.80 16,625.1K
10:48 156.76 156.76 156.71 156.75 27,009.2K
10:49 156.78 156.78 156.74 156.74 7,374.7K
10:50 156.68 156.68 156.66 156.66 30,021.9K
10:51 156.64 156.66 156.64 156.66 27,271.2K
10:52 156.64 156.66 156.64 156.65 19,914.9K
10:53 156.63 156.63 156.56 156.56 33,141.0K
10:54 156.56 156.56 156.52 156.52 13,845.0K
10:55 156.52 156.52 156.47 156.50 26,574.1K
10:56 156.48 156.48 156.41 156.41 17,262.7K
10:57 156.41 156.41 156.32 156.32 22,865.7K
10:58 156.28 156.36 156.27 156.27 23,940.0K
10:59 156.30 156.30 156.28 156.28 21,444.0K
11:00 156.29 156.29 156.23 156.25 25,156.2K
11:01 156.23 156.23 156.13 156.13 39,963.8K
11:02 156.14 156.14 156.03 156.03 51,578.3K
11:03 156.03 156.03 155.98 155.98 23,806.8K
11:04 156.00 156.04 156.00 156.04 18,702.7K
11:05 156.05 156.05 156.03 156.04 8,348.2K
11:06 156.07 156.07 156.01 156.01 16,226.2K
11:07 156.04 156.06 156.03 156.05 7,663.3K
11:08 156.04 156.06 156.04 156.05 8,291.0K
11:09 156.08 156.08 155.97 156.04 9,518.0K
11:10 156.06 156.09 156.06 156.09 7,572.9K
11:11 156.10 156.17 156.09 156.17 9,345.0K
11:12 156.23 156.23 156.17 156.17 17,373.0K
11:13 156.07 156.07 156.04 156.04 17,603.9K
11:14 156.02 156.02 156.01 156.02 12,624.0K
11:15 156.00 156.00 155.97 155.97 26,798.5K
11:16 155.95 156.00 155.94 156.00 10,450.4K
11:17 155.94 156.02 155.94 156.02 13,038.7K
11:18 156.03 156.03 155.98 155.98 19,269.6K
11:19 155.94 155.98 155.93 155.95 12,313.9K
11:20 155.96 156.00 155.95 155.98 12,242.9K
11:21 156.01 156.01 155.92 155.94 19,171.0K
11:22 155.95 156.02 155.95 156.02 8,732.2K
11:23 155.97 155.99 155.97 155.99 16,434.9K
11:24 156.00 156.00 155.97 155.97 11,622.2K
11:25 155.94 155.97 155.91 155.91 11,610.2K
11:26 155.92 155.93 155.85 155.85 7,462.7K
11:27 155.80 155.80 155.77 155.78 27,844.8K
11:28 155.78 155.89 155.78 155.89 14,677.7K
11:29 155.79 155.79 155.74 155.76 18,604.1K
11:30 155.78 155.86 155.78 155.78 11,547.0K
11:31 155.74 155.75 155.69 155.75 22,881.3K
11:32 155.71 155.71 155.68 155.68 12,395.9K
11:33 155.60 155.65 155.60 155.65 28,921.2K
11:34 155.67 155.78 155.67 155.78 19,006.8K
11:35 155.85 155.85 155.79 155.82 27,456.0K
11:36 155.85 155.90 155.85 155.88 11,541.2K
11:37 155.92 155.94 155.90 155.92 17,706.2K
11:38 155.91 155.94 155.90 155.90 11,377.6K
11:39 155.93 156.03 155.93 156.03 5,392.7K
11:40 155.99 156.14 155.99 156.14 19,439.9K
11:41 156.10 156.12 156.10 156.12 9,882.3K
11:42 156.16 156.24 156.16 156.20 12,699.9K
11:43 156.21 156.21 156.16 156.16 8,347.8K
11:44 156.17 156.32 156.17 156.32 16,291.7K
11:45 156.32 156.32 156.32 156.32 13,367.0K
11:46 156.32 156.41 156.32 156.32 16,187.1K
11:47 156.35 156.35 156.24 156.24 19,778.3K
11:48 156.25 156.26 156.24 156.26 4,885.6K
11:49 156.23 156.26 156.23 156.23 6,736.3K
11:50 156.27 156.29 156.26 156.29 13,114.3K
11:51 156.27 156.34 156.27 156.33 10,562.3K
11:52 156.32 156.34 156.32 156.32 3,206.8K
11:53 156.43 156.47 156.42 156.47 26,696.8K
11:54 156.49 156.49 156.37 156.37 10,952.2K
11:55 156.36 156.36 156.31 156.31 7,587.5K
11:56 156.28 156.28 156.24 156.27 9,068.2K
11:57 156.24 156.24 156.19 156.19 7,470.5K
11:58 156.20 156.20 156.16 156.17 6,968.8K
11:59 156.18 156.19 156.14 156.14 14,504.8K
12:00 156.12 156.17 156.10 156.17 15,105.2K
12:01 156.18 156.18 156.02 156.02 8,373.7K
12:02 156.05 156.09 156.05 156.09 10,129.7K
12:03 156.03 156.07 156.03 156.07 10,214.0K
12:04 156.05 156.07 156.05 156.07 8,284.5K
12:05 156.08 156.09 156.05 156.09 1,440.6K
12:06 156.03 156.03 155.99 155.99 7,134.5K
12:07 156.01 156.07 156.01 156.07 7,860.5K
12:08 156.03 156.10 156.03 156.08 6,307.0K
12:09 156.06 156.10 156.06 156.07 7,199.3K
12:10 156.05 156.05 156.03 156.05 8,267.9K
12:11 156.06 156.06 156.03 156.03 6,823.3K
12:12 156.02 156.07 156.02 156.07 8,987.3K
12:13 156.08 156.19 156.08 156.19 6,725.9K
12:14 156.19 156.22 156.19 156.22 12,107.0K
12:15 156.23 156.38 156.23 156.35 26,736.5K
12:16 156.36 156.39 156.27 156.27 11,077.0K
12:17 156.27 156.32 156.27 156.32 7,830.2K
12:18 156.31 156.31 156.28 156.28 14,708.7K
12:19 156.29 156.29 156.18 156.22 10,803.2K
12:20 156.24 156.24 156.14 156.14 12,026.0K
12:21 156.08 156.11 156.06 156.11 19,020.6K
12:22 156.13 156.14 156.11 156.13 6,253.0K
12:23 156.05 156.09 155.95 155.95 10,815.5K
12:24 155.95 155.99 155.95 155.99 10,271.9K
12:25 155.98 155.99 155.96 155.97 4,511.9K
12:26 155.94 155.94 155.83 155.85 16,172.3K
12:27 155.85 155.88 155.82 155.88 8,518.3K
12:28 155.90 155.90 155.88 155.88 5,240.0K
12:29 155.91 155.94 155.86 155.86 6,750.6K
12:30 155.86 155.86 155.72 155.75 20,399.7K
12:31 155.66 155.77 155.66 155.77 20,374.5K
12:32 155.82 155.82 155.78 155.80 4,367.2K
12:33 155.79 155.82 155.78 155.82 7,014.7K
12:34 155.86 155.88 155.81 155.81 8,479.7K
12:35 155.87 155.87 155.75 155.77 16,875.3K
12:36 155.82 155.97 155.82 155.97 4,974.5K
12:37 156.02 156.02 155.97 156.01 6,911.2K
12:38 156.02 156.06 156.02 156.06 5,862.1K
12:39 155.99 156.03 155.99 156.03 6,247.9K
12:40 156.04 156.06 156.00 156.02 8,724.0K
12:41 156.04 156.07 156.00 156.07 8,719.6K
12:42 156.10 156.17 156.10 156.17 14,324.0K
12:43 156.16 156.17 156.15 156.15 3,486.5K
12:44 156.19 156.22 156.19 156.22 5,846.8K
12:45 156.23 156.25 156.17 156.22 6,097.7K
12:46 156.23 156.23 156.20 156.20 4,363.6K
12:47 156.14 156.15 156.13 156.14 8,465.5K
12:48 156.14 156.16 156.14 156.16 2,679.0K
12:49 156.18 156.29 156.18 156.29 5,797.6K
12:50 156.31 156.31 156.25 156.31 7,763.9K
12:51 156.33 156.34 156.33 156.34 3,732.2K
12:52 156.36 156.38 156.36 156.38 3,957.0K
12:53 156.39 156.43 156.39 156.43 4,657.3K
12:54 156.49 156.56 156.49 156.56 21,566.3K
12:55 156.59 156.59 156.43 156.43 15,248.5K
12:56 156.48 156.48 156.46 156.46 6,873.9K
12:57 156.43 156.43 156.35 156.40 7,483.5K
12:58 156.37 156.38 156.30 156.32 6,440.5K
12:59 156.31 156.35 156.31 156.35 4,271.7K
13:00 156.37 156.44 156.37 156.42 3,134.9K
13:01 156.41 156.41 156.32 156.32 4,626.7K
13:02 156.36 156.39 156.31 156.31 4,692.6K
13:03 156.31 156.41 156.31 156.41 7,933.7K
13:04 156.42 156.44 156.40 156.43 2,992.4K
13:05 156.45 156.49 156.45 156.49 4,202.3K
13:06 156.53 156.59 156.53 156.59 14,740.6K
13:07 156.57 156.57 156.49 156.49 4,682.1K
13:08 156.51 156.53 156.51 156.53 3,897.5K
13:09 156.49 156.50 156.49 156.50 2,719.3K
13:10 156.48 156.49 156.44 156.44 4,859.8K
13:11 156.44 156.47 156.43 156.47 6,116.1K
13:12 156.45 156.50 156.45 156.50 6,302.9K
13:13 156.51 156.56 156.50 156.56 3,120.5K
13:14 156.55 156.58 156.55 156.58 6,698.1K
13:15 156.61 156.73 156.61 156.73 28,194.4K
13:16 156.76 156.78 156.73 156.76 15,651.4K
13:17 156.73 156.73 156.69 156.70 7,219.0K
13:18 156.73 156.78 156.73 156.78 10,432.4K
13:19 156.82 156.83 156.82 156.83 5,991.6K
13:20 156.81 156.89 156.81 156.89 26,022.2K
13:21 156.88 156.91 156.88 156.91 9,828.8K
13:22 156.89 156.97 156.89 156.96 13,487.9K
13:23 156.96 157.05 156.94 157.05 12,199.9K
13:24 157.03 157.03 157.00 157.01 45,016.2K
13:25 157.03 157.05 157.00 157.00 11,322.0K
13:26 157.00 157.04 156.99 156.99 8,571.8K
13:27 157.00 157.05 157.00 157.05 15,267.4K
13:28 157.06 157.12 157.04 157.12 11,966.8K
13:29 157.10 157.10 157.02 157.02 15,338.3K
13:30 157.02 157.02 156.87 156.87 15,160.9K
13:31 156.83 156.95 156.83 156.89 16,292.2K
13:32 156.89 156.94 156.89 156.93 4,234.5K
13:33 156.93 156.97 156.93 156.97 3,774.2K
13:34 157.01 157.01 156.93 156.96 6,811.1K
13:35 156.91 156.91 156.83 156.83 6,000.0K
13:36 156.81 156.86 156.81 156.84 8,286.1K
13:37 156.85 156.87 156.85 156.87 3,538.0K
13:38 156.84 156.85 156.84 156.85 2,440.2K
13:39 156.85 156.85 156.80 156.80 6,261.3K
13:40 156.79 156.84 156.79 156.84 5,632.6K
13:41 156.83 156.87 156.83 156.86 3,359.3K
13:42 156.93 156.95 156.93 156.93 7,783.9K
13:43 156.91 156.91 156.83 156.83 11,690.0K
13:44 156.83 156.85 156.83 156.85 3,119.9K
13:45 156.86 156.88 156.85 156.88 1,870.4K
13:46 156.80 156.81 156.74 156.74 5,808.3K
13:47 156.63 156.64 156.62 156.64 15,242.6K
13:48 156.66 156.66 156.62 156.63 3,411.8K
13:49 156.63 156.67 156.62 156.67 2,159.9K
13:50 156.65 156.65 156.58 156.58 16,458.9K
13:51 156.56 156.62 156.56 156.62 5,836.4K
13:52 156.63 156.67 156.63 156.67 6,784.6K
13:53 156.66 156.69 156.65 156.69 3,273.9K
13:54 156.69 156.69 156.65 156.65 2,769.1K
13:55 156.67 156.67 156.55 156.55 6,094.2K
13:56 156.54 156.57 156.54 156.55 5,604.2K
13:57 156.49 156.50 156.47 156.48 18,725.8K
13:58 156.47 156.47 156.39 156.42 22,753.5K
13:59 156.42 156.46 156.38 156.45 9,106.0K
14:00 156.43 156.49 156.43 156.49 4,087.5K
14:01 156.48 156.50 156.48 156.50 1,873.2K
14:02 156.51 156.52 156.51 156.51 1,603.6K
14:03 156.52 156.52 156.50 156.51 2,568.9K
14:04 156.52 156.54 156.52 156.54 976.0K
14:05 156.55 156.55 156.44 156.46 8,263.1K
14:06 156.46 156.53 156.46 156.53 7,564.0K
14:07 156.56 156.60 156.55 156.60 4,618.3K
14:08 156.61 156.63 156.58 156.62 4,298.4K
14:09 156.63 156.66 156.60 156.60 5,771.2K
14:10 156.59 156.63 156.59 156.63 5,589.2K
14:11 156.62 156.62 156.58 156.58 4,670.8K
14:12 156.57 156.62 156.55 156.62 7,260.1K
14:13 156.58 156.61 156.58 156.61 8,031.9K
14:14 156.59 156.59 156.51 156.51 6,702.1K
14:15 156.55 156.64 156.55 156.64 4,140.1K
14:16 156.61 156.67 156.61 156.63 2,269.5K
14:17 156.57 156.57 156.52 156.52 21,922.4K
14:18 156.50 156.62 156.50 156.62 5,831.1K
14:19 156.61 156.61 156.59 156.59 6,067.1K
14:20 156.52 156.57 156.52 156.55 8,456.8K
14:21 156.60 156.64 156.60 156.64 4,013.7K
14:22 156.63 156.68 156.63 156.67 1,917.3K
14:23 156.67 156.70 156.64 156.64 2,625.5K
14:24 156.69 156.69 156.63 156.63 5,319.8K
14:25 156.66 156.66 156.64 156.65 5,513.1K
14:26 156.65 156.67 156.65 156.67 6,195.0K
14:27 156.69 156.74 156.69 156.74 4,149.1K
14:28 156.68 156.68 156.64 156.64 8,058.2K
14:29 156.61 156.67 156.60 156.67 5,167.9K
14:30 156.68 156.70 156.68 156.68 1,906.8K
14:31 156.62 156.68 156.62 156.65 5,455.2K
14:32 156.66 156.66 156.59 156.59 8,582.2K
14:33 156.58 156.63 156.58 156.63 3,392.3K
14:34 156.65 156.72 156.65 156.72 3,025.3K
14:35 156.73 156.73 156.71 156.71 6,280.2K
14:36 156.74 156.74 156.64 156.64 4,000.7K
14:37 156.63 156.67 156.63 156.67 13,620.9K
14:38 156.69 156.69 156.63 156.65 2,938.8K
14:39 156.66 156.70 156.66 156.69 10,090.0K
14:40 156.64 156.64 156.57 156.57 14,603.5K
14:41 156.57 156.57 156.53 156.53 4,895.8K
14:42 156.53 156.58 156.53 156.54 3,539.2K
14:43 156.54 156.57 156.54 156.57 2,822.0K
14:44 156.62 156.63 156.59 156.59 4,692.2K
14:45 156.54 156.54 156.46 156.46 6,998.3K
14:46 156.42 156.45 156.41 156.45 7,340.6K
14:47 156.42 156.42 156.35 156.35 17,532.5K
14:48 156.38 156.43 156.38 156.43 7,590.7K
14:49 156.45 156.45 156.37 156.37 5,144.6K
14:50 156.39 156.39 156.28 156.28 14,141.7K
14:51 156.29 156.29 156.26 156.28 6,593.3K
14:52 156.30 156.30 156.25 156.27 5,934.9K
14:53 156.27 156.30 156.27 156.30 4,219.0K
14:54 156.32 156.34 156.32 156.33 5,234.2K
14:55 156.36 156.36 156.30 156.31 1,453.8K
14:56 156.32 156.35 156.32 156.34 5,597.3K
14:57 156.28 156.34 156.28 156.34 6,745.8K
14:58 156.33 156.35 156.31 156.35 10,180.2K
14:59 156.32 156.33 156.27 156.27 5,532.2K
15:00 156.31 156.32 156.31 156.32 2,923.3K
15:01 155.72 155.81 155.72 155.81 138,877.2K
15:02 155.79 155.79 155.76 155.79 13,452.8K
15:03 155.82 155.82 155.70 155.70 12,506.8K
15:04 155.66 155.77 155.66 155.77 12,756.5K
15:05 155.75 155.83 155.75 155.83 5,289.4K
15:06 155.79 155.80 155.76 155.76 12,692.4K
15:07 155.82 155.84 155.80 155.82 22,464.3K
15:08 155.83 155.87 155.83 155.84 12,715.4K
15:09 155.82 155.85 155.82 155.82 14,539.2K
15:10 155.81 155.81 155.74 155.76 5,969.5K
15:11 155.81 155.84 155.81 155.82 4,006.1K
15:12 155.84 155.91 155.84 155.91 5,569.2K
15:13 155.93 155.93 155.90 155.91 10,471.3K
15:14 155.91 155.91 155.87 155.90 8,193.8K
15:15 155.93 155.93 155.84 155.85 9,372.7K
15:16 155.86 155.87 155.86 155.87 1,725.1K
15:17 155.86 155.89 155.86 155.87 1,613.2K
15:18 155.86 155.90 155.86 155.87 3,807.5K
15:19 155.88 155.90 155.86 155.86 3,572.5K
15:20 155.88 155.88 155.87 155.87 5,352.5K
15:21 155.89 155.90 155.88 155.88 6,566.5K
15:22 155.87 155.87 155.70 155.70 18,054.4K
15:23 155.72 155.74 155.71 155.74 17,759.9K
15:24 155.69 155.73 155.62 155.62 30,854.2K
15:25 155.63 155.64 155.60 155.64 16,295.7K
15:26 155.63 155.72 155.63 155.72 15,151.1K
15:27 155.72 155.73 155.71 155.73 10,526.6K
15:28 155.69 155.70 155.66 155.70 15,234.9K
15:29 155.73 155.75 155.73 155.74 5,930.0K
15:30 155.76 155.77 155.75 155.76 10,466.5K
15:31 155.72 155.72 155.65 155.67 15,173.4K
15:32 155.66 155.70 155.66 155.70 4,893.2K
15:33 155.71 155.71 155.66 155.66 6,454.7K
15:34 155.66 155.76 155.66 155.76 7,279.5K
15:35 155.78 155.90 155.78 155.89 15,659.7K
15:36 155.87 155.87 155.81 155.81 6,887.9K
15:37 155.82 155.82 155.77 155.77 4,581.1K
15:38 155.61 155.61 155.47 155.47 57,876.9K
15:39 155.41 155.54 155.41 155.50 25,106.6K
15:40 155.61 155.61 155.53 155.59 27,287.9K
15:41 155.56 155.65 155.56 155.65 9,754.7K
15:42 155.64 155.66 155.60 155.66 14,401.8K
15:43 155.68 155.68 155.58 155.62 11,973.8K
15:44 155.63 155.63 155.57 155.57 18,147.8K
15:45 155.58 155.71 155.58 155.71 11,768.4K
15:46 155.71 155.87 155.71 155.87 18,176.5K
15:47 155.85 155.87 155.84 155.84 15,724.4K
15:48 155.88 156.05 155.88 156.05 27,605.1K
15:49 156.07 156.17 156.07 156.17 80,652.7K
15:50 156.17 156.21 156.17 156.20 20,410.4K
15:51 156.23 156.55 156.23 156.55 36,699.5K
15:52 156.61 156.91 156.61 156.89 97,155.1K
15:53 156.90 156.90 156.77 156.77 34,070.6K
15:54 156.76 156.76 156.66 156.66 23,331.3K
15:55 156.66 156.66 156.65 156.65 14,102.8K
15:56 156.65 156.66 156.65 156.66 8,792.2K
15:57 156.67 156.67 156.64 156.64 9,794.1K
15:58 156.63 156.63 156.53 156.53 14,925.6K
15:59 156.51 156.52 156.51 156.52 8,168.4K
16:00 156.53 156.64 156.53 156.63 13,171.8K
16:01 156.66 156.74 156.66 156.74 10,303.0K
16:02 156.77 156.82 156.77 156.82 11,516.6K
16:03 156.78 156.80 156.77 156.80 21,358.3K
16:04 156.74 156.80 156.74 156.80 15,555.0K
16:05 156.77 156.77 156.67 156.67 15,558.8K
16:06 156.67 156.67 156.62 156.63 11,080.9K
16:07 156.61 156.61 156.38 156.38 46,577.4K
16:08 156.42 156.50 156.42 156.49 11,251.6K
16:09 156.48 156.48 156.23 156.28 32,738.8K
16:10 156.26 156.26 156.16 156.16 10,061.1K
16:11 156.22 156.24 156.16 156.16 11,613.3K
16:12 156.18 156.19 156.15 156.19 9,087.1K
16:13 156.23 156.30 156.23 156.30 9,486.0K
16:14 156.31 156.31 156.23 156.25 10,015.8K
16:15 156.22 156.32 156.22 156.32 9,137.6K
16:16 156.32 156.32 156.30 156.31 11,041.1K
16:17 156.35 156.35 156.32 156.32 14,034.4K
16:18 156.35 156.41 156.35 156.40 12,362.3K
16:19 156.40 156.40 156.39 156.39 3,510.5K
16:20 156.40 156.41 156.39 156.41 8,439.0K
16:21 156.41 156.41 156.37 156.37 6,001.3K
16:22 156.36 156.38 156.34 156.38 5,079.7K
16:23 156.36 156.38 156.36 156.37 3,789.5K
16:24 156.29 156.29 156.27 156.29 9,622.5K
16:25 156.29 156.29 156.16 156.16 8,849.0K
16:26 156.10 156.11 155.93 155.93 21,157.0K
16:27 155.94 155.97 155.91 155.97 11,101.8K
16:28 155.97 155.98 155.95 155.98 5,300.5K
16:29 155.99 155.99 155.94 155.94 4,396.1K
16:30 155.90 155.95 155.85 155.95 10,549.2K
16:31 156.00 156.05 156.00 156.05 7,068.7K
16:32 156.04 156.04 156.00 156.01 2,648.4K
16:33 156.02 156.06 156.02 156.06 3,599.7K
16:34 156.08 156.09 156.04 156.04 3,459.4K
16:35 156.07 156.07 155.97 155.98 9,222.6K
16:36 155.96 156.01 155.96 156.01 10,856.5K
16:37 156.00 156.03 155.96 156.03 18,796.7K
16:38 156.02 156.05 156.01 156.05 12,111.1K
16:39 156.03 156.03 156.01 156.02 6,480.6K
16:40 156.06 156.11 156.04 156.04 23,843.3K
16:41 156.04 156.14 156.04 156.14 6,853.6K
16:42 156.15 156.23 156.15 156.23 4,948.0K
16:43 156.22 156.29 156.22 156.29 3,963.6K
16:44 156.30 156.31 156.30 156.31 3,611.1K
16:45 156.35 156.37 156.34 156.37 10,020.6K
16:46 156.37 156.42 156.34 156.42 5,275.7K
16:47 156.44 156.44 156.40 156.40 2,938.8K
16:48 156.37 156.37 156.34 156.35 6,266.6K
16:49 156.36 156.38 156.36 156.38 8,499.2K
16:50 156.39 156.40 156.38 156.40 2,545.6K
16:51 156.40 156.42 156.39 156.39 2,959.5K
16:52 156.39 156.41 156.36 156.41 17,383.9K
16:53 156.40 156.40 156.37 156.37 2,620.6K
16:54 156.36 156.39 156.36 156.39 8,706.1K
16:55 156.40 156.40 156.36 156.37 3,491.8K
16:56 156.36 156.37 156.35 156.36 6,984.6K
16:57 156.38 156.39 156.38 156.38 4,222.3K
16:58 156.43 156.45 156.40 156.45 7,148.2K
16:59 156.46 156.49 156.46 156.49 10,072.4K
17:00 156.50 156.50 156.43 156.45 18,745.1K
17:01 156.47 156.56 156.47 156.51 11,511.5K
17:02 156.51 156.52 156.49 156.49 9,724.7K
17:03 156.49 156.50 156.47 156.47 3,661.5K
17:04 156.45 156.45 156.42 156.42 6,961.7K
17:05 156.44 156.51 156.44 156.51 4,734.1K
17:06 156.56 156.60 156.56 156.60 12,471.3K
17:07 156.60 156.65 156.60 156.65 17,868.8K
17:08 156.62 156.67 156.62 156.62 7,777.4K
17:09 156.61 156.62 156.61 156.61 15,846.3K
17:10 156.61 156.62 156.61 156.61 31,363.7K
17:11 156.62 156.67 156.62 156.67 5,240.1K
17:12 156.71 156.78 156.71 156.78 16,885.9K
17:13 156.80 156.82 156.80 156.82 10,584.2K
17:14 156.80 156.82 156.79 156.82 9,411.9K
17:15 156.84 156.84 156.82 156.82 15,823.5K
17:16 156.82 156.83 156.81 156.83 10,051.9K
17:17 156.82 156.83 156.79 156.79 3,049.6K
17:18 156.75 156.75 156.73 156.73 4,653.7K
17:19 156.77 156.81 156.77 156.79 5,133.1K
17:20 156.80 156.80 156.77 156.78 9,530.9K
17:21 156.78 156.78 156.72 156.72 5,829.1K
17:22 156.74 156.74 156.67 156.67 6,395.2K
17:23 156.63 156.64 156.63 156.64 3,783.8K
17:24 156.60 156.62 156.58 156.62 6,496.1K
17:25 156.66 156.66 156.62 156.63 4,617.9K
17:26 156.63 156.63 156.59 156.60 4,592.3K
17:27 156.62 156.65 156.58 156.62 8,182.1K
17:28 156.66 156.70 156.66 156.69 1,897.4K
17:29 156.71 156.75 156.70 156.75 4,363.0K
17:30 156.75 156.82 156.75 156.82 5,451.2K
17:31 156.86 156.87 156.84 156.84 4,135.7K
17:32 156.84 156.84 156.78 156.78 8,187.5K
17:33 156.81 156.81 156.62 156.62 13,361.1K
17:34 156.62 156.64 156.58 156.60 8,146.0K
17:35 156.59 156.69 156.59 156.69 5,603.8K
17:36 156.70 156.85 156.70 156.85 14,056.9K
17:37 156.86 156.89 156.86 156.89 6,034.4K
17:38 156.85 156.86 156.82 156.83 8,585.8K
17:39 156.84 156.85 156.81 156.85 3,929.1K
17:40 156.85 156.86 156.84 156.86 5,421.0K
17:41 156.86 156.89 156.86 156.87 11,938.1K
17:42 156.86 156.90 156.86 156.90 11,148.8K
17:43 156.91 156.95 156.91 156.94 6,759.8K
17:44 156.94 156.98 156.94 156.98 3,262.7K
17:45 157.03 157.31 157.03 157.31 68,308.4K
17:46 157.71 157.97 157.71 157.97 121,315.4K
17:47 158.09 158.22 158.06 158.06 82,303.8K
17:48 158.01 158.01 157.92 157.96 32,094.8K
17:49 157.94 157.96 157.94 157.94 19,108.9K
17:50 157.96 158.09 157.96 158.09 28,422.9K
17:51 158.04 158.17 157.99 157.99 38,721.5K
17:52 157.99 157.99 157.89 157.90 28,331.2K
17:53 157.94 157.98 157.88 157.88 20,579.8K
17:54 157.88 157.88 157.76 157.76 20,904.9K
17:55 157.69 157.74 157.67 157.74 18,678.6K
17:56 157.76 157.80 157.75 157.75 11,037.6K
17:57 157.80 157.90 157.80 157.90 15,435.9K
17:58 157.87 157.87 157.81 157.81 6,783.4K
17:59 157.80 157.83 157.69 157.69 8,566.5K
18:00 157.73 157.79 157.73 157.77 62,839.8K
18:01 157.70 157.74 157.64 157.64 24,427.8K
18:02 157.48 157.63 157.48 157.63 35,656.3K
18:03 157.72 157.72 157.66 157.66 27,676.8K
18:04 157.71 157.73 157.71 157.73 10,554.7K
18:05 157.71 157.71 157.61 157.61 23,730.2K
18:06 157.58 157.61 157.57 157.61 18,823.3K
18:07 157.70 157.73 157.70 157.72 3,786.4K
18:08 157.72 157.72 157.67 157.68 7,032.0K
18:09 157.68 157.70 157.68 157.68 6,437.1K
18:10 157.69 157.78 157.69 157.78 11,818.2K
18:11 157.80 157.80 157.68 157.77 15,070.8K
18:12 157.80 157.98 157.80 157.98 23,878.8K
18:13 158.05 158.08 158.05 158.08 23,040.1K
18:14 158.07 158.10 158.02 158.10 18,055.5K
18:15 158.11 158.15 158.10 158.15 21,944.8K
18:16 158.15 158.15 158.14 158.14 6,590.4K
18:17 158.13 158.13 158.04 158.04 11,382.9K
18:18 158.03 158.04 157.99 157.99 12,360.1K
18:19 157.99 158.04 157.98 158.04 12,296.0K
18:20 158.03 158.05 158.03 158.04 17,873.2K
18:21 158.04 158.07 158.04 158.06 10,137.3K
18:22 158.06 158.06 158.00 158.02 8,607.8K
18:23 158.08 158.08 158.02 158.02 15,538.3K
18:24 158.03 158.06 158.03 158.04 11,283.7K
18:25 158.03 158.06 158.03 158.06 6,027.1K
18:26 158.07 158.19 158.07 158.19 14,696.0K
18:27 158.19 158.21 158.18 158.18 4,639.5K
18:28 158.15 158.15 158.08 158.08 5,520.9K
18:29 158.04 158.04 158.02 158.02 8,696.9K
18:30 158.02 158.21 158.02 158.15 12,385.0K
18:31 158.15 158.15 157.92 157.92 23,250.5K
18:32 157.86 157.87 157.85 157.87 18,475.2K
18:33 157.90 157.90 157.87 157.87 7,798.0K
18:34 157.90 157.90 157.87 157.90 3,943.2K
18:35 157.84 157.86 157.84 157.86 8,746.4K
18:36 157.86 157.88 157.86 157.88 3,952.7K
18:37 157.87 157.90 157.87 157.90 9,599.5K
18:38 157.90 157.91 157.88 157.88 5,703.5K
18:39 157.87 157.96 157.87 157.96 10,811.8K
18:40 157.96 157.96 157.96 157.96 637.8K
18:51 157.66 157.66 157.66 157.66 44,093.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음