RTS Metals

RTSMM
🏛️ 러시아 연방 →
156.06
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 153.15 153.15 152.88 152.88 4,508.7K
09:51 152.59 152.60 152.55 152.55 6,198.8K
09:52 152.57 152.57 152.52 152.52 4,022.7K
09:53 152.54 152.54 152.52 152.54 2,167.3K
09:54 152.55 152.55 152.46 152.46 10,068.4K
09:55 152.44 152.44 152.34 152.34 19,365.1K
09:56 152.32 152.35 152.32 152.35 5,599.0K
09:57 152.33 152.36 152.32 152.32 10,261.1K
09:58 152.36 152.42 152.36 152.42 6,411.8K
09:59 152.46 152.51 152.46 152.48 10,240.3K
10:00 152.50 152.50 152.42 152.47 9,767.3K
10:01 152.44 152.49 152.44 152.46 9,764.9K
10:02 152.51 152.68 152.51 152.68 15,528.2K
10:03 152.69 152.69 152.64 152.64 12,047.1K
10:04 152.61 152.63 152.61 152.63 7,627.8K
10:05 152.70 152.70 152.58 152.59 10,220.8K
10:06 152.60 152.60 152.55 152.55 21,826.2K
10:07 152.50 152.51 152.36 152.37 24,854.0K
10:08 152.39 152.39 152.37 152.37 12,808.8K
10:09 152.47 152.47 152.44 152.44 24,041.7K
10:10 152.47 152.47 152.32 152.32 24,876.1K
10:11 152.32 152.32 152.30 152.30 13,778.1K
10:12 152.27 152.28 152.21 152.28 19,095.0K
10:13 152.26 152.26 152.14 152.14 22,970.0K
10:14 152.08 152.08 152.03 152.08 22,988.3K
10:15 152.08 152.08 151.99 152.04 22,994.3K
10:16 152.07 152.13 152.05 152.08 19,382.8K
10:17 152.10 152.11 152.04 152.04 16,121.1K
10:18 151.97 151.99 151.97 151.97 27,717.4K
10:19 151.96 151.97 151.95 151.97 19,947.0K
10:20 152.03 152.03 152.00 152.01 14,181.6K
10:21 152.01 152.01 151.97 151.97 7,724.0K
10:22 151.93 151.95 151.91 151.93 29,878.6K
10:23 151.90 151.96 151.90 151.92 13,890.6K
10:24 151.93 151.93 151.83 151.83 19,171.6K
10:25 151.93 151.93 151.84 151.84 27,492.0K
10:26 151.82 151.82 151.76 151.76 16,799.5K
10:27 151.76 151.76 151.71 151.73 14,454.7K
10:28 151.74 151.77 151.74 151.75 7,031.1K
10:29 151.72 151.76 151.72 151.76 17,849.4K
10:30 151.77 151.78 151.76 151.77 14,257.5K
10:31 151.77 151.89 151.77 151.89 22,056.5K
10:32 151.91 151.91 151.89 151.90 19,573.1K
10:33 151.92 151.92 151.83 151.89 29,623.6K
10:34 151.94 152.00 151.88 151.88 35,173.2K
10:35 151.88 151.94 151.88 151.91 9,063.2K
10:36 151.94 151.94 151.91 151.92 6,382.9K
10:37 151.87 151.87 151.82 151.84 10,373.8K
10:38 151.87 151.96 151.87 151.95 15,461.2K
10:39 151.97 152.00 151.96 152.00 9,916.8K
10:40 151.96 151.96 151.93 151.95 11,479.9K
10:41 151.94 152.00 151.94 152.00 9,676.9K
10:42 152.04 152.06 152.02 152.06 11,236.8K
10:43 152.04 152.05 152.04 152.04 7,301.5K
10:44 152.06 152.08 152.03 152.08 11,201.2K
10:45 152.07 152.10 152.07 152.10 5,026.3K
10:46 152.12 152.13 152.11 152.11 8,777.8K
10:47 152.11 152.11 152.09 152.11 8,150.5K
10:48 152.10 152.15 152.10 152.15 12,351.6K
10:49 152.16 152.17 152.14 152.15 6,735.7K
10:50 152.15 152.17 152.15 152.15 11,686.8K
10:51 152.11 152.11 152.07 152.08 5,169.3K
10:52 152.08 152.08 152.00 152.02 8,460.2K
10:53 151.99 152.03 151.99 152.03 12,914.7K
10:54 152.07 152.14 152.07 152.08 13,927.7K
10:55 152.07 152.08 152.02 152.02 5,026.6K
10:56 152.02 152.02 152.01 152.02 2,098.5K
10:57 152.04 152.05 152.03 152.03 5,822.7K
10:58 152.05 152.12 152.04 152.12 9,913.8K
10:59 152.16 152.20 152.16 152.20 7,324.5K
11:00 152.21 152.21 152.17 152.21 29,309.6K
11:01 152.20 152.21 152.20 152.20 5,127.1K
11:02 152.23 152.25 152.23 152.24 17,538.7K
11:03 152.23 152.30 152.23 152.29 11,943.9K
11:04 152.25 152.25 152.20 152.21 4,554.3K
11:05 152.21 152.21 152.16 152.18 4,885.4K
11:06 152.18 152.18 152.15 152.16 7,090.7K
11:07 152.18 152.18 152.15 152.17 8,033.2K
11:08 152.17 152.19 152.17 152.18 3,388.0K
11:09 152.19 152.20 152.17 152.20 5,223.9K
11:10 152.19 152.21 152.19 152.21 5,326.8K
11:11 152.23 152.23 152.23 152.23 18,745.2K
11:12 152.23 152.23 152.20 152.21 4,233.8K
11:13 152.21 152.22 152.18 152.18 7,356.4K
11:14 152.19 152.19 152.16 152.16 14,436.4K
11:15 152.19 152.19 152.15 152.16 13,815.2K
11:16 152.16 152.18 152.16 152.18 3,572.8K
11:17 152.13 152.13 152.00 152.03 12,877.9K
11:18 152.02 152.06 152.01 152.01 19,992.0K
11:19 152.02 152.06 152.02 152.04 5,136.5K
11:20 152.04 152.12 152.04 152.12 4,795.9K
11:21 152.13 152.14 152.13 152.14 3,088.5K
11:22 152.12 152.18 152.12 152.18 7,885.3K
11:23 152.17 152.21 152.17 152.20 12,458.6K
11:24 152.20 152.21 152.20 152.21 3,280.8K
11:25 152.22 152.22 152.18 152.18 4,227.3K
11:26 152.18 152.19 152.18 152.18 4,817.2K
11:27 152.18 152.22 152.18 152.22 4,616.7K
11:28 152.24 152.25 152.23 152.23 11,209.7K
11:29 152.24 152.24 152.21 152.21 15,079.2K
11:30 152.18 152.20 152.18 152.20 6,686.9K
11:31 152.19 152.19 152.16 152.16 19,413.1K
11:32 152.15 152.16 152.14 152.16 3,040.2K
11:33 152.15 152.17 152.13 152.13 2,558.2K
11:34 152.15 152.17 152.15 152.16 5,208.8K
11:35 152.16 152.21 152.16 152.21 12,454.8K
11:36 152.19 152.21 152.19 152.21 3,291.8K
11:37 152.21 152.21 152.10 152.10 7,742.1K
11:38 152.11 152.11 152.00 152.01 17,896.3K
11:39 152.02 152.07 152.02 152.06 4,489.0K
11:40 152.05 152.07 152.05 152.07 4,365.1K
11:41 152.07 152.07 152.06 152.07 16,497.5K
11:42 152.06 152.07 152.06 152.06 7,541.2K
11:43 152.06 152.06 152.01 152.01 14,536.7K
11:44 151.96 152.00 151.96 152.00 22,505.5K
11:45 151.99 151.99 151.91 151.91 13,724.8K
11:46 151.88 151.90 151.88 151.90 9,109.6K
11:47 151.89 151.98 151.89 151.98 12,689.5K
11:48 151.94 151.96 151.94 151.96 17,147.0K
11:49 151.96 151.98 151.96 151.96 4,993.6K
11:50 151.97 151.97 151.94 151.94 2,470.1K
11:51 151.95 151.95 151.93 151.95 3,444.1K
11:52 151.93 151.94 151.93 151.93 3,748.6K
11:53 151.94 151.94 151.93 151.93 10,892.5K
11:54 151.95 151.97 151.95 151.97 2,597.1K
11:55 151.96 152.01 151.96 152.01 7,840.6K
11:56 152.02 152.04 152.02 152.03 3,468.9K
11:57 152.01 152.01 151.98 151.98 6,302.5K
11:58 151.97 151.97 151.96 151.97 2,455.3K
11:59 151.97 151.98 151.95 151.96 6,629.9K
12:00 151.96 151.96 151.93 151.94 27,196.5K
12:01 151.94 151.97 151.93 151.93 11,056.8K
12:02 152.00 152.16 152.00 152.16 25,478.7K
12:03 152.15 152.20 152.15 152.20 8,045.5K
12:04 152.20 152.26 152.20 152.23 13,474.2K
12:05 152.25 152.27 152.25 152.26 15,212.4K
12:06 152.25 152.27 152.24 152.27 7,217.7K
12:07 152.28 152.41 152.28 152.41 10,933.2K
12:08 152.42 152.42 152.35 152.39 13,844.7K
12:09 152.38 152.38 152.37 152.38 6,003.6K
12:10 152.36 152.41 152.36 152.38 11,018.1K
12:11 152.38 152.38 152.35 152.35 14,465.7K
12:12 152.35 152.36 152.34 152.36 4,746.8K
12:13 152.27 152.36 152.27 152.36 13,274.2K
12:14 152.37 152.42 152.37 152.42 5,245.5K
12:15 152.37 152.38 152.37 152.38 33,507.7K
12:16 152.37 152.40 152.37 152.39 5,977.2K
12:17 152.38 152.38 152.33 152.34 5,102.4K
12:18 152.33 152.33 152.24 152.28 8,219.3K
12:19 152.22 152.26 152.22 152.26 5,934.2K
12:20 152.25 152.27 152.25 152.27 7,464.9K
12:21 152.30 152.31 152.29 152.31 5,116.4K
12:22 152.31 152.31 152.30 152.30 4,463.8K
12:23 152.32 152.32 152.28 152.28 3,793.8K
12:24 152.29 152.29 152.22 152.22 8,008.9K
12:25 152.23 152.28 152.22 152.28 7,456.5K
12:26 152.31 152.34 152.29 152.34 15,046.3K
12:27 152.31 152.31 152.21 152.21 5,726.8K
12:28 152.20 152.24 152.19 152.24 14,640.5K
12:29 152.23 152.25 152.23 152.25 6,325.7K
12:30 152.24 152.27 152.24 152.27 2,387.6K
12:31 152.27 152.27 152.26 152.27 2,107.1K
12:32 152.27 152.27 152.23 152.23 3,070.9K
12:33 152.19 152.19 152.18 152.18 7,416.8K
12:34 152.18 152.21 152.18 152.20 15,628.9K
12:35 152.21 152.23 152.20 152.23 3,229.0K
12:36 152.24 152.24 152.19 152.19 7,643.5K
12:37 152.17 152.17 152.15 152.15 5,793.5K
12:38 152.17 152.18 152.16 152.16 3,705.1K
12:39 152.17 152.19 152.17 152.18 2,237.5K
12:40 152.21 152.25 152.21 152.21 2,304.5K
12:41 152.21 152.21 152.15 152.15 3,214.3K
12:42 152.15 152.16 152.12 152.12 18,918.0K
12:43 152.11 152.11 152.09 152.09 3,426.2K
12:44 152.10 152.10 152.04 152.04 11,716.7K
12:45 152.02 152.02 151.97 151.97 18,340.7K
12:46 151.97 151.97 151.95 151.95 24,468.7K
12:47 151.96 151.96 151.90 151.90 5,527.7K
12:48 151.93 151.93 151.86 151.89 18,414.4K
12:49 151.91 151.94 151.91 151.93 14,244.2K
12:50 151.92 151.98 151.90 151.98 11,676.8K
12:51 152.02 152.02 152.00 152.00 7,407.0K
12:52 152.01 152.01 151.91 151.93 5,857.1K
12:53 151.92 151.92 151.91 151.92 8,993.0K
12:54 151.94 151.95 151.92 151.92 6,950.1K
12:55 151.92 151.95 151.91 151.91 7,246.8K
12:56 151.90 151.93 151.89 151.93 10,779.0K
12:57 151.92 151.97 151.92 151.96 3,930.3K
12:58 151.95 151.99 151.95 151.98 1,434.1K
12:59 151.86 151.93 151.86 151.93 10,579.1K
13:00 151.88 151.97 151.88 151.97 9,087.1K
13:01 151.98 151.98 151.96 151.96 2,887.9K
13:02 151.95 151.95 151.83 151.83 14,515.3K
13:03 151.78 151.80 151.78 151.80 11,080.6K
13:04 151.80 151.89 151.80 151.89 4,775.9K
13:05 151.81 151.82 151.79 151.82 5,598.0K
13:06 151.87 151.95 151.87 151.95 8,047.1K
13:07 151.95 152.01 151.95 152.01 4,266.3K
13:08 151.99 151.99 151.95 151.96 28,148.3K
13:09 151.97 152.04 151.96 152.04 5,930.2K
13:10 152.05 152.08 152.04 152.07 8,439.9K
13:11 152.11 152.13 152.11 152.13 7,736.5K
13:12 152.15 152.21 152.13 152.21 18,074.3K
13:13 152.24 152.27 152.24 152.26 9,182.8K
13:14 152.26 152.27 152.24 152.24 3,255.4K
13:15 152.26 152.26 152.22 152.22 4,965.5K
13:16 152.22 152.22 152.16 152.16 5,067.6K
13:17 152.17 152.20 152.16 152.20 2,770.6K
13:18 152.14 152.15 152.12 152.14 3,475.1K
13:19 152.16 152.23 152.16 152.23 3,052.1K
13:20 152.19 152.21 152.18 152.21 2,097.2K
13:21 152.20 152.20 152.15 152.15 2,470.0K
13:22 152.13 152.17 152.13 152.17 3,874.6K
13:23 152.16 152.20 152.16 152.20 3,407.4K
13:24 152.23 152.23 152.17 152.17 3,492.8K
13:25 152.21 152.21 152.18 152.19 4,570.2K
13:26 152.20 152.21 152.17 152.21 5,641.9K
13:27 152.25 152.29 152.25 152.29 7,998.7K
13:28 152.30 152.30 152.30 152.30 7,712.4K
13:29 152.31 152.31 152.28 152.29 3,309.7K
13:30 152.30 152.32 152.30 152.32 3,714.8K
13:31 152.36 152.38 152.36 152.36 17,577.4K
13:32 152.32 152.32 152.27 152.31 6,943.3K
13:33 152.31 152.31 152.30 152.30 1,142.3K
13:34 152.30 152.35 152.30 152.35 5,138.6K
13:35 152.36 152.37 152.34 152.35 1,223.2K
13:36 152.36 152.39 152.36 152.38 9,515.0K
13:37 152.39 152.42 152.39 152.40 10,399.8K
13:38 152.40 152.40 152.39 152.39 5,160.1K
13:39 152.39 152.39 152.37 152.37 4,808.7K
13:40 152.37 152.37 152.35 152.35 3,332.3K
13:41 152.35 152.35 152.32 152.32 2,157.6K
13:42 152.33 152.33 152.25 152.25 5,364.5K
13:43 152.25 152.26 152.24 152.25 2,757.8K
13:44 152.25 152.25 152.20 152.20 7,847.1K
13:45 152.16 152.16 152.13 152.13 12,686.1K
13:46 152.16 152.18 152.16 152.18 5,567.6K
13:47 152.14 152.14 152.11 152.11 9,722.8K
13:48 152.10 152.11 152.03 152.08 5,811.2K
13:49 152.06 152.17 152.06 152.17 2,423.1K
13:50 152.16 152.17 152.13 152.13 1,808.0K
13:51 152.15 152.20 152.13 152.20 4,047.8K
13:52 152.20 152.25 152.20 152.25 4,414.9K
13:53 152.22 152.22 152.16 152.16 3,185.1K
13:54 152.16 152.16 152.13 152.16 3,041.6K
13:55 152.14 152.17 152.14 152.17 3,031.2K
13:56 152.14 152.14 152.12 152.12 1,978.0K
13:57 152.14 152.16 152.14 152.14 1,924.9K
13:58 152.13 152.15 152.13 152.15 5,291.6K
13:59 152.12 152.14 152.12 152.13 4,736.3K
14:00 152.11 152.11 152.10 152.11 7,358.5K
14:01 152.11 152.12 152.10 152.12 3,060.1K
14:02 152.10 152.11 152.09 152.09 1,870.6K
14:03 152.10 152.12 152.10 152.12 1,725.7K
14:04 152.12 152.14 152.09 152.14 1,589.1K
14:05 152.13 152.18 152.13 152.18 5,929.3K
14:06 152.20 152.20 152.18 152.18 6,252.9K
14:07 152.16 152.18 152.16 152.18 2,000.2K
14:08 152.17 152.18 152.16 152.16 1,324.3K
14:09 152.15 152.17 152.15 152.16 1,009.1K
14:10 152.18 152.20 152.18 152.20 2,866.0K
14:11 152.19 152.21 152.19 152.21 2,436.6K
14:12 152.20 152.21 152.20 152.21 3,186.8K
14:13 152.20 152.21 152.20 152.20 3,609.7K
14:14 152.20 152.22 152.20 152.21 2,652.3K
14:15 152.22 152.27 152.22 152.27 3,509.7K
14:16 152.24 152.27 152.24 152.25 6,009.0K
14:17 152.24 152.24 152.23 152.24 2,529.4K
14:18 152.25 152.25 152.17 152.17 2,532.2K
14:19 152.15 152.15 152.08 152.08 8,612.3K
14:20 152.09 152.09 152.00 152.04 13,182.8K
14:21 152.07 152.15 152.07 152.15 4,994.4K
14:22 152.12 152.13 152.11 152.11 2,144.5K
14:23 152.11 152.11 151.99 152.00 8,367.6K
14:24 152.00 152.06 152.00 152.06 4,803.8K
14:25 152.06 152.06 152.00 152.00 3,396.7K
14:26 152.01 152.01 151.92 151.93 13,648.2K
14:27 151.96 151.96 151.83 151.83 18,187.6K
14:28 151.83 151.83 151.80 151.82 11,618.1K
14:29 151.81 151.82 151.71 151.71 33,864.7K
14:30 151.69 151.70 151.68 151.70 16,862.6K
14:31 151.70 151.70 151.66 151.66 10,170.0K
14:32 151.72 151.77 151.72 151.77 7,029.0K
14:33 151.75 151.75 151.70 151.75 6,805.5K
14:34 151.76 151.78 151.75 151.78 8,972.8K
14:35 151.79 151.79 151.66 151.66 8,026.3K
14:36 151.68 151.68 151.66 151.66 7,024.8K
14:37 151.71 151.73 151.71 151.73 3,175.6K
14:38 151.73 151.73 151.71 151.73 7,151.8K
14:39 151.72 151.74 151.72 151.72 4,557.9K
14:40 151.72 151.74 151.69 151.71 10,130.0K
14:41 151.74 151.75 151.73 151.73 7,115.5K
14:42 151.73 151.73 151.68 151.68 5,571.6K
14:43 151.67 151.67 151.63 151.63 11,289.0K
14:44 151.67 151.71 151.67 151.70 6,306.2K
14:45 151.72 151.73 151.67 151.67 5,753.3K
14:46 151.68 151.68 151.56 151.56 21,624.1K
14:47 151.56 151.63 151.54 151.54 14,572.3K
14:48 151.53 151.53 151.49 151.49 24,295.2K
14:49 151.54 151.55 151.45 151.45 15,291.8K
14:50 151.46 151.50 151.43 151.50 11,274.7K
14:51 151.54 151.60 151.54 151.59 12,337.6K
14:52 151.63 151.67 151.63 151.66 14,232.3K
14:53 151.64 151.70 151.64 151.70 3,634.6K
14:54 151.69 151.72 151.69 151.71 4,548.2K
14:55 151.71 151.71 151.67 151.70 10,349.0K
14:56 151.71 151.72 151.70 151.72 11,732.2K
14:57 151.66 151.72 151.66 151.70 6,719.5K
14:58 151.71 151.73 151.70 151.73 2,771.7K
14:59 151.72 151.78 151.72 151.77 5,069.4K
15:00 151.78 151.78 151.73 151.73 7,542.2K
15:01 151.69 151.70 151.67 151.70 6,218.2K
15:02 151.73 151.84 151.73 151.84 10,686.3K
15:03 151.85 151.97 151.84 151.97 16,271.3K
15:04 152.18 152.30 152.18 152.25 52,167.6K
15:05 152.24 152.24 152.13 152.13 6,944.5K
15:06 152.14 152.20 152.08 152.20 7,774.4K
15:07 152.23 152.23 152.21 152.23 11,273.7K
15:08 152.21 152.21 152.15 152.15 7,633.9K
15:09 152.20 152.22 152.20 152.22 4,153.3K
15:10 152.22 152.22 152.17 152.17 3,701.9K
15:11 152.16 152.16 152.12 152.12 7,910.5K
15:12 152.10 152.12 152.10 152.10 2,529.8K
15:13 152.12 152.13 152.11 152.11 4,698.6K
15:14 152.09 152.09 152.07 152.07 3,143.0K
15:15 152.08 152.09 152.05 152.05 5,025.4K
15:16 152.04 152.04 151.95 151.97 12,217.9K
15:17 152.04 152.04 151.99 152.02 6,384.9K
15:18 152.02 152.04 152.02 152.04 6,229.8K
15:19 152.07 152.08 152.06 152.06 2,838.6K
15:20 152.06 152.08 152.05 152.05 6,390.3K
15:21 152.01 152.04 152.01 152.04 2,800.1K
15:22 152.03 152.03 151.98 151.98 1,771.5K
15:23 151.97 152.02 151.97 152.02 4,260.9K
15:24 152.02 152.05 151.98 151.98 2,959.3K
15:25 151.98 151.99 151.98 151.99 2,616.3K
15:26 151.98 152.00 151.90 151.90 20,993.4K
15:27 151.88 151.88 151.85 151.87 4,475.8K
15:28 151.86 151.87 151.85 151.85 12,735.8K
15:29 151.88 151.90 151.84 151.84 7,937.0K
15:30 151.87 151.88 151.87 151.88 4,164.1K
15:31 151.88 151.91 151.87 151.91 14,519.5K
15:32 151.94 151.99 151.94 151.99 4,787.5K
15:33 152.02 152.07 152.02 152.07 5,920.9K
15:34 152.07 152.09 152.05 152.05 5,557.0K
15:35 152.05 152.07 152.05 152.06 2,494.8K
15:36 152.05 152.06 152.02 152.02 5,952.1K
15:37 152.06 152.13 152.06 152.12 4,786.1K
15:38 152.11 152.13 152.04 152.04 6,432.1K
15:39 152.06 152.06 152.03 152.03 4,464.1K
15:40 152.04 152.11 152.04 152.11 3,450.0K
15:41 152.09 152.13 152.09 152.11 2,788.6K
15:42 152.11 152.24 152.11 152.24 12,437.8K
15:43 152.22 152.22 152.20 152.20 3,508.4K
15:44 152.18 152.18 152.18 152.18 4,736.8K
15:45 152.15 152.16 152.14 152.16 2,952.0K
15:46 152.17 152.26 152.17 152.24 7,211.8K
15:47 152.33 152.34 152.24 152.24 22,721.0K
15:48 152.24 152.24 152.16 152.16 8,355.0K
15:49 152.16 152.16 152.11 152.11 3,885.7K
15:50 152.07 152.08 152.05 152.07 6,760.5K
15:51 152.02 152.02 152.01 152.01 6,204.1K
15:52 152.02 152.10 152.02 152.10 4,045.6K
15:53 152.11 152.16 152.11 152.15 2,542.9K
15:54 152.14 152.16 152.14 152.16 4,164.8K
15:55 152.19 152.19 152.06 152.06 6,686.7K
15:56 152.07 152.10 152.07 152.09 5,338.2K
15:57 152.10 152.13 152.06 152.06 3,095.4K
15:58 151.99 152.06 151.99 152.06 9,680.3K
15:59 152.08 152.09 152.07 152.07 1,897.4K
16:00 152.08 152.14 152.08 152.14 6,624.4K
16:01 152.15 152.15 152.11 152.11 3,350.7K
16:02 152.11 152.18 152.11 152.18 8,165.5K
16:03 152.18 152.19 152.17 152.17 6,215.5K
16:04 152.16 152.17 152.15 152.16 1,976.3K
16:05 152.16 152.16 152.14 152.14 2,111.9K
16:06 152.12 152.15 152.12 152.15 1,551.3K
16:07 152.19 152.23 152.19 152.21 3,933.9K
16:08 152.20 152.21 152.19 152.19 2,370.7K
16:09 152.19 152.22 152.19 152.22 3,129.7K
16:10 152.20 152.22 152.15 152.15 5,557.7K
16:11 152.14 152.16 152.09 152.09 3,103.1K
16:12 152.05 152.08 152.05 152.08 4,496.1K
16:13 152.08 152.08 152.07 152.07 7,018.7K
16:14 152.06 152.06 151.98 151.98 6,223.7K
16:15 151.98 151.98 151.96 151.96 8,300.3K
16:16 151.97 151.98 151.96 151.98 2,622.8K
16:17 151.98 151.99 151.97 151.97 1,817.3K
16:18 151.96 151.96 151.95 151.96 1,838.1K
16:19 151.94 152.07 151.94 152.05 14,709.4K
16:20 152.03 152.03 152.01 152.03 4,636.2K
16:21 152.05 152.05 152.02 152.03 2,026.0K
16:22 152.03 152.04 152.03 152.04 2,730.0K
16:23 152.01 152.06 152.01 152.05 6,074.0K
16:24 152.05 152.10 152.05 152.10 5,580.2K
16:25 152.11 152.15 152.11 152.15 4,059.0K
16:26 152.15 152.16 152.07 152.08 5,567.3K
16:27 152.09 152.10 152.09 152.10 1,748.9K
16:28 152.11 152.13 152.11 152.13 1,873.3K
16:29 152.14 152.16 152.14 152.16 2,275.4K
16:30 152.22 152.24 152.18 152.18 5,429.3K
16:31 152.17 152.19 152.16 152.19 6,726.5K
16:32 152.18 152.18 152.13 152.13 6,316.9K
16:33 152.13 152.13 152.12 152.12 2,137.2K
16:34 152.13 152.13 152.06 152.06 4,194.3K
16:35 152.06 152.06 152.02 152.02 4,082.9K
16:36 152.01 152.02 151.99 151.99 3,592.7K
16:37 151.99 152.01 151.99 151.99 6,915.0K
16:38 151.98 151.98 151.95 151.95 7,753.2K
16:39 151.96 151.96 151.94 151.96 4,508.5K
16:40 151.96 151.97 151.93 151.93 5,568.1K
16:41 151.95 151.95 151.89 151.90 4,529.8K
16:42 151.89 151.95 151.89 151.92 13,808.1K
16:43 151.91 151.95 151.91 151.95 8,480.1K
16:44 151.94 151.94 151.94 151.94 5,926.6K
16:45 151.93 151.95 151.93 151.95 5,953.0K
16:46 151.95 151.96 151.95 151.96 1,811.3K
16:47 152.00 152.03 152.00 152.03 7,426.7K
16:48 152.02 152.02 152.00 152.01 7,337.1K
16:49 152.00 152.00 151.97 151.97 5,045.0K
16:50 151.97 151.99 151.96 151.99 6,010.2K
16:51 151.99 152.02 151.99 152.01 6,911.8K
16:52 152.03 152.05 152.03 152.05 5,277.7K
16:53 152.07 152.07 151.99 151.99 10,009.3K
16:54 151.99 152.00 151.99 152.00 2,662.0K
16:55 151.99 151.99 151.95 151.95 5,098.2K
16:56 151.93 151.95 151.93 151.93 7,740.0K
16:57 151.93 151.93 151.91 151.91 4,669.4K
16:58 151.92 151.93 151.85 151.85 7,932.5K
16:59 151.84 151.84 151.83 151.83 18,066.6K
17:00 151.84 151.84 151.81 151.81 11,599.7K
17:01 151.77 152.27 151.77 152.22 95,387.8K
17:02 152.16 152.25 152.16 152.23 20,794.1K
17:03 152.30 152.33 152.27 152.29 25,326.6K
17:04 152.31 152.34 152.29 152.29 12,091.5K
17:05 152.32 152.35 152.32 152.33 11,250.8K
17:06 152.33 152.34 152.26 152.26 6,948.4K
17:07 152.20 152.21 152.16 152.21 13,942.1K
17:08 152.19 152.19 152.13 152.13 9,905.4K
17:09 152.08 152.10 152.08 152.09 8,111.4K
17:10 151.99 151.99 151.87 151.87 31,524.3K
17:11 151.86 151.93 151.86 151.93 8,908.0K
17:12 151.93 151.93 151.88 151.89 5,638.5K
17:13 151.87 151.87 151.74 151.74 24,392.9K
17:14 151.75 151.77 151.75 151.77 23,151.4K
17:15 151.76 151.76 151.65 151.67 21,870.2K
17:16 151.73 151.73 151.68 151.68 7,424.6K
17:17 151.65 151.66 151.62 151.62 20,487.3K
17:18 151.64 151.66 151.62 151.66 26,181.2K
17:19 151.66 151.67 151.65 151.67 8,163.0K
17:20 151.64 151.64 151.58 151.62 10,275.4K
17:21 151.64 151.65 151.63 151.64 9,887.5K
17:22 151.63 151.77 151.63 151.77 7,372.1K
17:23 151.74 151.77 151.73 151.77 6,279.1K
17:24 151.77 151.77 151.75 151.76 10,669.1K
17:25 151.77 151.78 151.77 151.77 3,727.9K
17:26 151.78 151.81 151.78 151.81 4,657.7K
17:27 151.80 151.81 151.76 151.76 6,502.9K
17:28 151.74 151.75 151.71 151.71 3,399.7K
17:29 151.71 151.71 151.67 151.67 3,069.6K
17:30 151.67 151.84 151.67 151.84 7,923.6K
17:31 151.83 151.83 151.82 151.82 4,430.1K
17:32 151.80 151.80 151.75 151.79 5,937.2K
17:33 151.85 151.85 151.81 151.81 2,776.7K
17:34 151.82 151.87 151.81 151.81 4,474.9K
17:35 151.81 151.89 151.81 151.89 7,495.1K
17:36 151.87 151.87 151.82 151.82 16,419.6K
17:37 151.82 151.83 151.77 151.77 3,153.1K
17:38 151.73 151.74 151.71 151.71 7,254.0K
17:39 151.71 151.71 151.67 151.67 7,149.1K
17:40 151.63 151.63 151.57 151.60 22,278.0K
17:41 151.63 151.75 151.63 151.75 9,057.1K
17:42 151.74 151.74 151.67 151.67 11,425.0K
17:43 151.67 151.69 151.66 151.66 6,250.1K
17:44 151.62 151.62 151.61 151.61 7,670.5K
17:45 151.60 151.62 151.57 151.57 7,448.4K
17:46 151.57 151.58 151.57 151.58 5,887.4K
17:47 151.57 151.60 151.53 151.53 5,604.9K
17:48 151.54 151.54 151.52 151.53 24,476.3K
17:49 151.60 151.66 151.60 151.65 14,090.6K
17:50 151.65 151.65 151.63 151.63 7,293.6K
17:51 151.62 151.62 151.59 151.59 21,739.0K
17:52 151.57 151.59 151.56 151.59 13,006.9K
17:53 151.59 151.61 151.58 151.61 6,728.5K
17:54 151.62 151.62 151.61 151.62 4,577.1K
17:55 151.61 151.63 151.60 151.60 7,233.8K
17:56 151.58 151.58 151.55 151.55 12,045.3K
17:57 151.54 151.56 151.52 151.52 19,968.1K
17:58 151.50 151.51 151.49 151.49 9,498.8K
17:59 151.45 151.45 151.40 151.40 26,162.4K
18:00 151.39 151.51 151.39 151.51 11,758.9K
18:01 151.47 151.49 151.46 151.48 6,648.4K
18:02 151.51 151.59 151.48 151.48 19,923.1K
18:03 151.44 151.47 151.44 151.47 7,906.8K
18:04 151.47 151.54 151.47 151.50 5,730.0K
18:05 151.48 151.55 151.48 151.53 5,827.0K
18:06 151.52 151.57 151.51 151.57 15,030.4K
18:07 151.54 151.56 151.52 151.52 20,567.8K
18:08 151.57 151.57 151.51 151.51 17,672.5K
18:09 151.48 151.48 151.42 151.42 19,557.4K
18:10 151.41 151.43 151.41 151.41 11,972.0K
18:11 151.38 151.41 151.38 151.38 10,619.3K
18:12 151.35 151.36 151.32 151.32 11,517.1K
18:13 151.32 151.32 151.27 151.28 17,963.1K
18:14 151.29 151.29 151.23 151.23 14,645.4K
18:15 151.23 151.27 151.23 151.27 11,181.5K
18:16 151.25 151.25 151.17 151.17 11,763.6K
18:17 151.18 151.21 151.18 151.21 11,085.7K
18:18 151.23 151.27 151.23 151.26 19,030.1K
18:19 151.25 151.26 151.25 151.25 7,275.4K
18:20 151.25 151.25 151.17 151.17 10,338.0K
18:21 151.18 151.18 151.09 151.09 13,027.8K
18:22 151.13 151.13 151.08 151.08 7,730.2K
18:23 151.08 151.11 151.08 151.08 11,658.2K
18:24 151.08 151.08 151.06 151.06 15,424.6K
18:25 151.05 151.05 150.94 150.95 32,041.0K
18:26 150.92 150.92 150.91 150.91 23,685.0K
18:27 150.91 150.94 150.91 150.93 10,654.8K
18:28 150.91 150.95 150.91 150.94 17,014.2K
18:29 150.90 150.96 150.90 150.94 19,802.3K
18:30 150.94 150.96 150.93 150.96 14,041.5K
18:31 150.97 150.97 150.93 150.93 68,216.4K
18:32 150.91 150.91 150.77 150.77 59,437.1K
18:33 150.77 150.77 150.74 150.75 40,414.7K
18:34 150.75 150.80 150.75 150.80 56,046.9K
18:35 150.79 150.81 150.79 150.81 25,330.9K
18:36 150.80 150.80 150.75 150.75 25,233.0K
18:37 150.76 150.78 150.76 150.76 22,053.2K
18:38 150.75 150.76 150.72 150.73 24,144.1K
18:39 150.73 150.73 150.66 150.68 46,568.5K
18:40 150.69 150.69 150.69 150.69 7,576.8K
18:51 150.48 150.48 150.48 150.48 74,190.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음