RTS Metals

RTSMM
🏛️ 러시아 연방 →
156.06
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 150.86 150.88 150.86 150.87 10,341.7K
09:51 150.87 150.94 150.87 150.94 21,553.6K
09:52 151.02 151.16 151.02 151.16 40,104.2K
09:53 151.19 151.19 151.16 151.18 14,909.6K
09:54 151.10 151.10 151.09 151.10 25,679.4K
09:55 151.09 151.12 151.09 151.12 7,743.2K
09:56 151.15 151.15 151.09 151.09 10,998.6K
09:57 151.09 151.09 151.05 151.09 13,856.6K
09:58 151.09 151.15 151.09 151.15 15,115.6K
09:59 151.18 151.18 151.16 151.16 12,499.3K
10:00 151.17 151.23 151.04 151.04 35,695.5K
10:01 150.96 150.96 150.93 150.93 26,672.6K
10:02 150.89 150.94 150.89 150.92 15,843.0K
10:03 150.91 150.91 150.82 150.82 24,098.9K
10:04 150.77 150.77 150.59 150.59 32,055.9K
10:05 150.65 150.71 150.65 150.70 18,758.4K
10:06 150.71 150.75 150.67 150.75 17,219.7K
10:07 150.77 150.79 150.72 150.72 16,701.7K
10:08 150.75 150.77 150.73 150.73 14,248.6K
10:09 150.76 150.82 150.76 150.82 18,213.7K
10:10 150.78 150.78 150.76 150.76 10,802.4K
10:11 150.75 150.82 150.75 150.82 3,222.3K
10:12 150.84 150.91 150.84 150.91 11,557.9K
10:13 150.94 151.05 150.94 151.05 26,125.1K
10:14 151.07 151.09 151.05 151.09 18,874.0K
10:15 151.08 151.10 151.06 151.06 8,433.0K
10:16 151.05 151.09 151.05 151.06 9,650.6K
10:17 151.07 151.07 150.99 150.99 12,367.3K
10:18 150.95 150.95 150.82 150.82 21,851.1K
10:19 150.79 150.79 150.76 150.79 12,859.6K
10:20 150.77 150.83 150.77 150.83 14,500.3K
10:21 150.83 150.86 150.83 150.86 7,680.7K
10:22 150.86 150.88 150.86 150.88 6,936.8K
10:23 150.89 150.89 150.87 150.89 10,432.2K
10:24 150.87 150.99 150.87 150.99 40,206.1K
10:25 151.01 151.03 150.98 151.03 6,790.1K
10:26 151.02 151.02 150.99 150.99 7,191.6K
10:27 151.02 151.02 151.00 151.01 6,241.2K
10:28 151.02 151.02 151.01 151.01 10,305.7K
10:29 151.02 151.03 151.01 151.01 8,351.3K
10:30 150.99 150.99 150.95 150.95 13,539.8K
10:31 150.91 150.91 150.79 150.79 12,051.8K
10:32 150.78 150.78 150.74 150.76 17,074.5K
10:33 150.69 150.69 150.56 150.56 67,991.5K
10:34 150.54 150.55 150.51 150.51 9,354.8K
10:35 150.45 150.45 150.33 150.33 48,898.8K
10:36 150.29 150.29 150.25 150.27 58,394.0K
10:37 150.30 150.31 150.27 150.31 23,011.6K
10:38 150.30 150.40 150.29 150.40 19,628.6K
10:39 150.35 150.39 150.35 150.39 7,865.5K
10:40 150.39 150.39 150.38 150.38 12,981.6K
10:41 150.40 150.44 150.37 150.44 10,972.4K
10:42 150.41 150.42 150.37 150.37 4,329.5K
10:43 150.35 150.38 150.35 150.35 6,002.4K
10:44 150.35 150.37 150.34 150.37 7,505.5K
10:45 150.40 150.47 150.40 150.47 10,471.3K
10:46 150.49 150.51 150.49 150.51 6,588.2K
10:47 150.54 150.59 150.54 150.59 21,145.3K
10:48 150.60 150.60 150.57 150.59 8,740.2K
10:49 150.61 150.62 150.60 150.60 11,939.2K
10:50 150.55 150.57 150.55 150.57 12,789.3K
10:51 150.56 150.60 150.56 150.60 7,568.9K
10:52 150.60 150.60 150.56 150.56 10,599.8K
10:53 150.54 150.54 150.50 150.50 15,304.8K
10:54 150.49 150.49 150.37 150.37 25,483.2K
10:55 150.33 150.34 150.29 150.34 24,029.0K
10:56 150.36 150.40 150.33 150.40 14,815.7K
10:57 150.43 150.44 150.42 150.44 5,875.6K
10:58 150.49 150.49 150.49 150.49 11,756.1K
10:59 150.51 150.55 150.49 150.55 10,898.8K
11:00 150.59 150.77 150.59 150.77 28,181.1K
11:01 150.74 150.74 150.73 150.74 12,069.6K
11:02 150.73 150.81 150.73 150.81 6,909.7K
11:03 150.81 150.83 150.81 150.83 10,752.8K
11:04 150.85 150.91 150.84 150.91 18,408.0K
11:05 150.93 151.01 150.93 151.01 15,662.4K
11:06 151.02 151.08 151.02 151.07 18,118.1K
11:07 151.09 151.15 151.09 151.12 40,823.8K
11:08 151.11 151.11 151.10 151.10 17,211.6K
11:09 151.11 151.11 151.10 151.10 8,696.7K
11:10 151.15 151.21 151.15 151.21 34,847.4K
11:11 151.24 151.29 151.20 151.29 41,935.6K
11:12 151.31 151.31 151.25 151.25 16,885.0K
11:13 151.26 151.26 151.23 151.25 26,094.6K
11:14 151.21 151.22 151.19 151.21 10,843.0K
11:15 151.22 151.26 151.22 151.25 12,742.6K
11:16 151.25 151.25 151.24 151.24 17,683.9K
11:17 151.15 151.17 151.11 151.11 20,584.2K
11:18 151.08 151.08 151.06 151.08 9,223.2K
11:19 151.07 151.09 151.07 151.09 9,076.5K
11:20 151.11 151.12 151.11 151.12 18,959.3K
11:21 151.17 151.24 151.17 151.21 13,921.8K
11:22 151.17 151.22 151.17 151.22 6,444.4K
11:23 151.25 151.27 151.23 151.26 11,544.6K
11:24 151.27 151.27 151.17 151.18 8,719.6K
11:25 151.14 151.22 151.14 151.22 5,992.3K
11:26 151.22 151.23 151.20 151.20 8,573.3K
11:27 151.15 151.29 151.15 151.29 46,350.7K
11:28 151.39 151.39 151.36 151.38 12,640.1K
11:29 151.38 151.42 151.38 151.42 15,028.8K
11:30 151.42 151.42 151.39 151.41 16,920.2K
11:31 151.39 151.40 151.37 151.37 10,807.9K
11:32 151.37 151.39 151.37 151.38 3,379.8K
11:33 151.38 151.38 151.37 151.37 7,270.3K
11:34 151.33 151.33 151.21 151.21 8,213.3K
11:35 151.22 151.28 151.21 151.28 10,776.2K
11:36 151.33 151.43 151.33 151.43 12,976.7K
11:37 151.46 151.47 151.44 151.45 16,094.4K
11:38 151.44 151.46 151.44 151.46 2,441.1K
11:39 151.46 151.55 151.46 151.55 25,012.8K
11:40 151.56 151.58 151.54 151.54 7,196.1K
11:41 151.56 151.60 151.56 151.60 8,806.0K
11:42 151.61 151.62 151.56 151.56 14,428.5K
11:43 151.56 151.56 151.49 151.51 8,386.0K
11:44 151.51 151.55 151.51 151.51 12,412.8K
11:45 151.44 151.54 151.44 151.54 12,426.7K
11:46 151.51 151.54 151.51 151.54 6,465.7K
11:47 151.57 151.58 151.57 151.58 9,094.0K
11:48 151.61 151.61 151.55 151.60 28,678.6K
11:49 151.55 151.66 151.55 151.66 22,663.7K
11:50 151.65 151.68 151.64 151.65 13,819.3K
11:51 151.60 151.60 151.57 151.58 12,484.7K
11:52 151.57 151.62 151.57 151.60 5,753.0K
11:53 151.58 151.62 151.58 151.61 9,291.6K
11:54 151.63 151.63 151.58 151.58 8,225.8K
11:55 151.59 151.63 151.58 151.63 8,485.7K
11:56 151.62 151.64 151.62 151.63 7,573.0K
11:57 151.64 151.64 151.61 151.61 2,242.2K
11:58 151.59 151.59 151.50 151.50 10,716.4K
11:59 151.49 151.49 151.47 151.47 5,607.3K
12:00 151.48 151.59 151.48 151.59 13,294.7K
12:01 151.60 151.60 151.50 151.50 9,611.8K
12:02 151.49 151.49 151.34 151.38 24,054.3K
12:03 151.39 151.39 151.34 151.36 13,053.9K
12:04 151.37 151.37 151.33 151.33 10,819.7K
12:05 151.37 151.43 151.37 151.43 7,710.3K
12:06 151.41 151.41 151.38 151.40 7,464.9K
12:07 151.40 151.42 151.39 151.39 7,114.2K
12:08 151.36 151.36 151.30 151.30 4,994.0K
12:09 151.34 151.34 151.25 151.25 9,521.1K
12:10 151.18 151.28 151.18 151.27 16,901.8K
12:11 151.27 151.28 151.24 151.28 5,038.2K
12:12 151.31 151.38 151.31 151.33 9,635.6K
12:13 151.32 151.41 151.32 151.41 4,426.1K
12:14 151.40 151.40 151.32 151.37 4,765.9K
12:15 151.35 151.42 151.35 151.39 12,700.5K
12:16 151.37 151.37 151.33 151.33 6,537.5K
12:17 151.34 151.34 151.29 151.29 7,967.5K
12:18 151.29 151.29 151.20 151.20 16,436.8K
12:19 151.17 151.17 151.14 151.14 14,996.1K
12:20 151.13 151.17 151.08 151.08 9,202.5K
12:21 151.13 151.13 151.09 151.09 6,779.8K
12:22 150.98 150.98 150.94 150.94 16,695.2K
12:23 150.92 150.98 150.92 150.98 9,363.8K
12:24 150.97 150.97 150.90 150.91 9,457.9K
12:25 150.90 150.97 150.90 150.96 17,602.0K
12:26 150.91 150.95 150.91 150.95 6,842.6K
12:27 150.92 150.93 150.92 150.92 6,544.5K
12:28 150.93 150.99 150.93 150.99 3,478.0K
12:29 150.96 151.03 150.96 151.03 17,093.1K
12:30 151.06 151.14 151.06 151.14 4,144.2K
12:31 151.15 151.23 151.15 151.23 7,867.3K
12:32 151.20 151.20 151.17 151.19 15,289.0K
12:33 151.19 151.19 151.10 151.10 7,806.2K
12:34 151.09 151.15 151.09 151.15 6,637.1K
12:35 151.15 151.15 151.13 151.14 3,055.2K
12:36 151.15 151.27 151.15 151.23 9,829.1K
12:37 151.24 151.24 151.22 151.22 3,555.7K
12:38 151.17 151.17 151.04 151.04 9,165.5K
12:39 151.08 151.12 151.04 151.04 7,177.5K
12:40 151.05 151.07 151.04 151.07 10,166.2K
12:41 151.10 151.19 151.10 151.19 9,072.8K
12:42 151.22 151.22 151.16 151.16 6,960.2K
12:43 151.17 151.17 151.11 151.11 3,726.8K
12:44 151.14 151.21 151.14 151.17 2,713.7K
12:45 151.16 151.23 151.16 151.23 3,911.9K
12:46 151.23 151.23 151.12 151.12 5,965.0K
12:47 151.14 151.15 151.12 151.13 4,055.1K
12:48 151.14 151.17 151.13 151.14 5,371.2K
12:49 151.14 151.15 151.12 151.15 3,426.6K
12:50 151.16 151.23 151.16 151.23 7,035.2K
12:51 151.22 151.31 151.22 151.31 7,175.5K
12:52 151.37 151.37 151.36 151.37 8,123.4K
12:53 151.39 151.50 151.39 151.47 23,812.9K
12:54 151.51 151.56 151.50 151.50 24,211.5K
12:55 151.49 151.56 151.49 151.56 9,040.5K
12:56 151.56 151.60 151.56 151.60 19,078.0K
12:57 151.61 151.67 151.61 151.67 8,290.1K
12:58 151.66 151.69 151.65 151.69 9,069.4K
12:59 151.72 151.72 151.66 151.68 5,880.3K
13:00 151.67 151.67 151.59 151.59 11,063.7K
13:01 151.58 151.61 151.55 151.55 24,866.4K
13:02 151.53 151.53 151.53 151.53 10,696.9K
13:03 151.52 151.52 151.50 151.51 2,141.9K
13:04 151.53 151.54 151.52 151.54 7,504.0K
13:05 151.56 151.56 151.54 151.54 2,790.8K
13:06 151.53 151.62 151.53 151.62 4,327.3K
13:07 151.61 151.61 151.59 151.60 7,478.3K
13:08 151.55 151.55 151.53 151.54 11,936.6K
13:09 151.53 151.53 151.44 151.44 18,597.7K
13:10 151.42 151.46 151.42 151.46 4,262.1K
13:11 151.45 151.45 151.41 151.42 2,032.7K
13:12 151.41 151.41 151.38 151.38 5,324.2K
13:13 151.36 151.37 151.35 151.37 9,933.9K
13:14 151.37 151.38 151.37 151.38 7,418.0K
13:15 151.41 151.43 151.41 151.41 4,629.7K
13:16 151.38 151.38 151.32 151.32 7,852.0K
13:17 151.34 151.34 151.28 151.31 9,128.6K
13:18 151.38 151.47 151.38 151.47 8,993.2K
13:19 151.49 151.51 151.49 151.49 4,286.1K
13:20 151.48 151.54 151.48 151.54 5,102.5K
13:21 151.53 151.56 151.52 151.55 17,806.8K
13:22 151.55 151.57 151.55 151.57 6,163.5K
13:23 151.56 151.56 151.51 151.52 4,505.3K
13:24 151.53 151.55 151.53 151.55 2,839.4K
13:25 151.55 151.62 151.55 151.62 2,122.9K
13:26 151.58 151.58 151.58 151.58 4,826.6K
13:27 151.57 151.57 151.51 151.51 5,852.8K
13:28 151.50 151.51 151.50 151.51 3,052.8K
13:29 151.52 151.53 151.52 151.52 3,541.5K
13:30 151.53 151.63 151.53 151.63 9,221.2K
13:31 151.63 151.74 151.63 151.74 24,663.6K
13:32 151.75 151.75 151.72 151.72 9,415.8K
13:33 151.78 151.84 151.78 151.84 29,790.3K
13:34 151.83 151.83 151.76 151.77 7,590.8K
13:35 151.79 151.88 151.79 151.88 9,709.1K
13:36 151.88 151.88 151.87 151.87 5,538.3K
13:37 151.84 151.84 151.69 151.69 11,394.1K
13:38 151.68 151.72 151.67 151.72 9,603.8K
13:39 151.69 151.72 151.69 151.72 9,056.7K
13:40 151.72 151.75 151.71 151.75 6,841.5K
13:41 151.76 151.76 151.72 151.72 4,672.5K
13:42 151.74 151.78 151.74 151.78 13,001.8K
13:43 151.82 151.88 151.82 151.88 22,084.4K
13:44 151.87 151.94 151.87 151.91 18,460.9K
13:45 151.90 151.93 151.89 151.89 11,933.4K
13:46 151.78 151.84 151.76 151.84 15,459.8K
13:47 151.81 151.81 151.71 151.71 12,862.9K
13:48 151.75 151.81 151.74 151.74 10,819.9K
13:49 151.72 151.72 151.65 151.65 8,619.9K
13:50 151.62 151.62 151.61 151.62 11,447.8K
13:51 151.57 151.57 151.54 151.57 10,439.8K
13:52 151.55 151.59 151.55 151.58 11,022.4K
13:53 151.62 151.62 151.56 151.58 44,702.5K
13:54 151.55 151.56 151.54 151.56 11,761.0K
13:55 151.56 151.58 151.55 151.55 6,256.3K
13:56 151.57 151.61 151.53 151.61 8,580.4K
13:57 151.62 151.71 151.62 151.70 3,367.5K
13:58 151.68 151.68 151.52 151.52 9,285.3K
13:59 151.50 151.50 151.45 151.45 14,020.2K
14:00 151.47 151.53 151.47 151.53 7,995.0K
14:01 151.53 151.54 151.52 151.54 2,149.7K
14:02 151.56 151.56 151.52 151.55 2,123.7K
14:03 151.55 151.56 151.53 151.56 6,094.5K
14:04 151.56 151.63 151.56 151.62 3,503.3K
14:05 151.62 151.62 151.53 151.54 5,253.4K
14:06 151.52 151.54 151.47 151.47 15,042.8K
14:07 151.41 151.41 151.25 151.25 32,972.8K
14:08 151.27 151.28 151.26 151.28 18,028.3K
14:09 151.26 151.26 151.16 151.16 16,340.6K
14:10 151.11 151.11 151.06 151.07 19,737.6K
14:11 151.13 151.16 151.13 151.13 14,912.6K
14:12 151.14 151.21 151.14 151.21 9,250.9K
14:13 151.23 151.23 151.23 151.23 7,700.9K
14:14 151.22 151.25 151.22 151.25 4,285.6K
14:15 151.19 151.28 151.19 151.28 5,237.6K
14:16 151.30 151.30 151.27 151.27 7,953.2K
14:17 151.25 151.25 151.22 151.22 4,348.3K
14:18 151.20 151.20 151.16 151.16 9,724.8K
14:19 151.12 151.12 150.98 150.98 16,304.7K
14:20 150.98 151.06 150.97 151.05 18,086.8K
14:21 151.02 151.02 150.99 150.99 18,953.7K
14:22 150.98 151.09 150.98 151.09 6,805.8K
14:23 151.12 151.12 151.10 151.11 5,829.5K
14:24 151.09 151.09 151.07 151.08 7,481.5K
14:25 151.08 151.10 151.06 151.06 7,427.4K
14:26 151.07 151.08 151.04 151.08 4,119.2K
14:27 151.13 151.16 151.12 151.14 3,706.9K
14:28 151.14 151.14 151.04 151.04 6,185.5K
14:29 151.02 151.07 151.02 151.07 5,287.2K
14:30 151.10 151.12 151.10 151.12 2,050.0K
14:31 151.09 151.10 151.09 151.09 3,112.7K
14:32 151.09 151.09 151.06 151.06 5,172.7K
14:33 150.96 151.02 150.96 151.02 4,784.0K
14:34 151.03 151.08 151.03 151.08 4,223.1K
14:35 151.08 151.15 151.08 151.15 3,881.1K
14:36 151.15 151.23 151.15 151.20 8,439.7K
14:37 151.21 151.23 151.21 151.23 2,731.1K
14:38 151.21 151.23 151.21 151.23 6,893.0K
14:39 151.23 151.24 151.23 151.24 5,910.5K
14:40 151.19 151.20 151.19 151.20 4,005.1K
14:41 151.22 151.26 151.22 151.26 6,656.7K
14:42 151.25 151.25 151.19 151.19 1,839.0K
14:43 151.20 151.23 151.20 151.23 4,283.4K
14:44 151.20 151.21 151.19 151.19 4,504.9K
14:45 151.19 151.20 151.15 151.15 6,952.5K
14:46 151.19 151.21 151.16 151.21 11,884.1K
14:47 151.21 151.26 151.21 151.26 6,874.9K
14:48 151.25 151.27 151.25 151.27 6,902.1K
14:49 151.27 151.27 151.22 151.24 10,425.0K
14:50 151.25 151.28 151.25 151.28 3,527.5K
14:51 151.27 151.27 151.26 151.26 3,294.7K
14:52 151.23 151.23 151.19 151.19 2,968.0K
14:53 151.19 151.21 151.19 151.20 3,125.8K
14:54 151.21 151.32 151.21 151.32 4,065.3K
14:55 151.35 151.35 151.33 151.33 4,684.7K
14:56 151.33 151.33 151.28 151.28 2,316.4K
14:57 151.24 151.24 151.21 151.21 3,267.5K
14:58 151.21 151.21 151.19 151.19 2,064.4K
14:59 151.18 151.18 151.09 151.09 9,550.8K
15:00 151.08 151.11 151.07 151.11 4,307.2K
15:01 151.17 151.18 151.17 151.18 6,218.5K
15:02 151.18 151.18 151.16 151.17 8,071.6K
15:03 151.17 151.20 151.17 151.20 4,609.9K
15:04 151.17 151.18 151.17 151.18 2,625.1K
15:05 151.18 151.19 151.18 151.18 3,174.6K
15:06 151.19 151.19 151.09 151.09 7,317.6K
15:07 151.10 151.13 151.10 151.12 5,860.4K
15:08 151.12 151.12 151.08 151.09 13,368.4K
15:09 151.15 151.16 151.10 151.10 19,405.2K
15:10 151.09 151.09 151.08 151.08 3,626.5K
15:11 151.05 151.05 151.00 151.00 12,250.7K
15:12 151.01 151.01 150.97 150.98 7,498.8K
15:13 150.97 150.99 150.97 150.99 6,382.9K
15:14 150.99 150.99 150.96 150.98 5,117.1K
15:15 150.97 150.99 150.96 150.99 5,124.6K
15:16 151.01 151.17 151.01 151.17 10,116.8K
15:17 151.14 151.16 151.08 151.08 5,914.3K
15:18 151.10 151.10 151.06 151.06 2,350.9K
15:19 151.08 151.08 151.06 151.07 5,330.4K
15:20 151.09 151.15 151.09 151.15 6,998.8K
15:21 151.15 151.15 151.08 151.08 14,110.0K
15:22 151.11 151.11 151.09 151.09 4,681.8K
15:23 151.09 151.11 151.09 151.10 4,326.2K
15:24 151.10 151.10 151.06 151.06 7,958.6K
15:25 151.08 151.12 151.08 151.11 4,272.7K
15:26 151.10 151.10 151.02 151.02 11,136.6K
15:27 150.96 150.96 150.95 150.96 13,172.5K
15:28 150.97 150.97 150.94 150.95 4,109.8K
15:29 150.94 150.94 150.92 150.92 4,090.6K
15:30 150.93 150.93 150.91 150.91 4,576.7K
15:31 150.91 150.97 150.91 150.97 7,158.8K
15:32 150.96 150.96 150.89 150.89 7,985.0K
15:33 150.88 150.88 150.87 150.87 5,667.6K
15:34 150.87 150.91 150.87 150.88 6,423.4K
15:35 150.88 150.95 150.88 150.95 3,816.2K
15:36 150.96 151.13 150.96 151.13 16,578.0K
15:37 151.15 151.26 151.15 151.26 12,413.6K
15:38 151.27 151.27 151.25 151.27 18,683.4K
15:39 151.25 151.25 150.83 150.83 24,345.2K
15:40 150.91 150.91 150.66 150.66 29,930.4K
15:41 150.66 150.66 150.53 150.54 25,864.9K
15:42 150.54 150.54 150.51 150.51 12,502.4K
15:43 150.49 150.55 150.49 150.55 26,221.4K
15:44 150.55 150.55 150.48 150.48 10,765.2K
15:45 150.49 150.49 150.44 150.44 7,224.9K
15:46 150.45 150.45 150.33 150.33 25,148.7K
15:47 150.16 150.25 150.14 150.25 34,918.5K
15:48 150.24 150.26 150.24 150.26 10,759.8K
15:49 150.27 150.27 150.18 150.18 16,912.5K
15:50 150.16 150.18 150.09 150.09 39,030.6K
15:51 150.05 150.05 149.98 149.98 31,795.1K
15:52 150.00 150.19 150.00 150.19 12,542.1K
15:53 150.23 150.28 150.23 150.23 14,011.8K
15:54 150.24 150.24 150.18 150.18 6,150.8K
15:55 150.19 150.20 150.18 150.18 5,572.9K
15:56 150.17 150.20 150.17 150.18 6,025.8K
15:57 150.21 150.34 150.21 150.34 12,569.6K
15:58 150.36 150.36 150.24 150.25 7,229.2K
15:59 150.27 150.28 150.27 150.28 4,416.2K
16:00 150.27 150.27 150.22 150.23 4,828.8K
16:01 150.23 150.23 150.15 150.15 5,194.7K
16:02 150.04 150.09 150.04 150.09 21,965.2K
16:03 150.06 150.07 150.01 150.02 22,855.2K
16:04 149.88 149.88 149.66 149.73 46,486.9K
16:05 149.77 149.77 149.68 149.68 22,240.8K
16:06 149.69 149.78 149.69 149.78 11,836.0K
16:07 149.72 149.86 149.72 149.86 9,731.4K
16:08 149.76 149.81 149.76 149.80 9,415.6K
16:09 149.78 149.78 149.71 149.71 12,459.2K
16:10 149.73 149.73 149.66 149.69 14,521.8K
16:11 149.71 149.84 149.71 149.83 14,188.3K
16:12 149.86 150.00 149.86 150.00 11,714.5K
16:13 149.95 149.95 149.84 149.84 9,554.1K
16:14 149.86 149.88 149.85 149.87 6,595.2K
16:15 149.84 149.84 149.81 149.81 4,858.9K
16:16 149.81 149.87 149.81 149.87 6,143.2K
16:17 149.86 149.89 149.86 149.87 2,622.8K
16:18 149.81 149.81 149.70 149.70 16,310.8K
16:19 149.71 149.71 149.51 149.51 48,847.1K
16:20 149.40 149.49 149.39 149.49 17,649.2K
16:21 149.51 149.57 149.51 149.55 12,536.5K
16:22 149.56 149.56 149.52 149.54 9,457.0K
16:23 149.54 149.54 149.48 149.51 9,168.8K
16:24 149.50 149.59 149.50 149.59 7,996.2K
16:25 149.60 149.80 149.60 149.78 29,403.5K
16:26 149.83 149.89 149.81 149.81 10,230.0K
16:27 149.77 149.77 149.72 149.74 4,720.2K
16:28 149.73 149.73 149.71 149.71 4,182.7K
16:29 149.75 149.84 149.75 149.84 10,410.6K
16:30 149.83 149.83 149.72 149.72 7,747.2K
16:31 149.72 149.84 149.72 149.83 11,311.7K
16:32 149.82 149.84 149.81 149.84 4,953.8K
16:33 149.80 149.98 149.80 149.98 11,895.1K
16:34 149.96 149.98 149.96 149.98 8,934.6K
16:35 150.01 150.17 150.00 150.17 21,525.2K
16:36 150.18 150.18 150.09 150.09 7,108.5K
16:37 150.06 150.28 150.06 150.22 17,205.7K
16:38 150.21 150.27 150.21 150.24 9,847.3K
16:39 150.23 150.30 150.23 150.29 6,935.2K
16:40 150.29 150.33 150.29 150.32 6,500.1K
16:41 150.31 150.32 150.28 150.32 8,648.8K
16:42 150.32 150.38 150.32 150.38 7,179.2K
16:43 150.40 150.40 150.28 150.28 7,073.8K
16:44 150.26 150.26 150.25 150.25 3,519.6K
16:45 150.25 150.25 150.22 150.24 6,063.5K
16:46 150.26 150.26 150.24 150.24 3,657.9K
16:47 150.28 150.30 150.28 150.28 5,339.9K
16:48 150.27 150.30 150.25 150.25 3,114.1K
16:49 150.18 150.26 150.18 150.26 4,802.5K
16:50 150.28 150.32 150.28 150.32 4,127.7K
16:51 150.41 150.42 150.38 150.39 7,805.7K
16:52 150.32 150.32 150.28 150.28 4,754.4K
16:53 150.27 150.31 150.27 150.31 3,645.9K
16:54 150.30 150.44 150.30 150.38 3,606.6K
16:55 150.35 150.37 150.29 150.29 9,887.9K
16:56 150.32 150.43 150.32 150.43 2,673.4K
16:57 150.47 150.55 150.47 150.55 7,369.7K
16:58 150.56 150.62 150.56 150.59 10,834.6K
16:59 150.52 150.52 150.50 150.50 2,932.5K
17:00 150.43 150.47 150.42 150.47 6,060.6K
17:01 150.46 150.48 150.45 150.45 18,415.1K
17:02 150.48 150.51 150.48 150.51 8,921.1K
17:03 150.52 150.63 150.52 150.62 12,616.3K
17:04 150.62 150.74 150.62 150.74 9,761.1K
17:05 150.74 150.88 150.74 150.88 19,870.1K
17:06 150.83 150.85 150.81 150.85 4,727.1K
17:07 150.88 150.92 150.88 150.92 6,528.6K
17:08 150.92 150.92 150.72 150.72 9,968.7K
17:09 150.68 150.76 150.68 150.76 7,830.5K
17:10 150.84 150.85 150.82 150.85 8,019.0K
17:11 150.79 150.83 150.77 150.83 3,303.2K
17:12 150.85 150.93 150.85 150.86 9,603.4K
17:13 150.78 150.88 150.78 150.88 9,611.2K
17:14 150.91 150.97 150.90 150.97 27,757.6K
17:15 150.98 150.98 150.90 150.90 13,772.4K
17:16 150.85 150.85 150.85 150.85 8,571.0K
17:17 150.86 150.94 150.85 150.94 6,034.3K
17:18 150.96 150.98 150.95 150.95 11,602.5K
17:19 150.94 150.96 150.91 150.91 3,887.7K
17:20 150.90 150.90 150.81 150.81 7,946.8K
17:21 150.81 150.82 150.79 150.82 8,099.5K
17:22 150.81 150.86 150.77 150.77 7,427.2K
17:23 150.72 150.72 150.67 150.70 9,225.4K
17:24 150.69 150.71 150.69 150.71 8,423.6K
17:25 150.71 150.79 150.71 150.79 9,255.5K
17:26 150.81 150.89 150.81 150.89 7,918.2K
17:27 150.88 150.91 150.86 150.86 6,973.6K
17:28 150.87 150.87 150.83 150.83 3,862.8K
17:29 150.81 150.82 150.81 150.81 1,975.7K
17:30 150.82 150.90 150.82 150.90 5,620.7K
17:31 150.92 150.92 150.88 150.90 5,226.6K
17:32 150.88 150.89 150.86 150.89 7,520.4K
17:33 150.87 150.93 150.87 150.93 2,927.1K
17:34 150.95 150.95 150.91 150.91 2,868.0K
17:35 150.91 150.91 150.90 150.90 5,195.2K
17:36 150.92 150.96 150.92 150.95 2,991.7K
17:37 150.91 150.93 150.91 150.93 4,928.4K
17:38 150.93 150.93 150.88 150.88 3,728.7K
17:39 150.90 150.93 150.90 150.92 1,530.2K
17:40 150.92 150.98 150.92 150.98 4,405.1K
17:41 151.02 151.02 150.98 151.01 8,428.5K
17:42 151.10 151.11 151.05 151.08 15,074.5K
17:43 151.06 151.10 151.06 151.07 6,927.8K
17:44 151.09 151.09 151.08 151.09 6,530.2K
17:45 151.10 151.12 151.10 151.10 10,142.2K
17:46 151.17 151.18 151.17 151.18 17,533.4K
17:47 151.17 151.19 151.17 151.19 5,396.9K
17:48 151.16 151.16 151.04 151.04 7,866.9K
17:49 151.05 151.10 151.05 151.09 5,264.7K
17:50 151.10 151.17 151.10 151.15 4,130.2K
17:51 151.15 151.16 151.14 151.14 10,701.3K
17:52 151.16 151.17 151.11 151.11 8,076.9K
17:53 151.13 151.15 151.11 151.11 5,096.7K
17:54 151.10 151.14 151.10 151.13 5,200.5K
17:55 151.14 151.18 151.14 151.18 5,820.9K
17:56 151.19 151.25 151.19 151.25 2,227.5K
17:57 151.27 151.33 151.27 151.33 10,987.7K
17:58 151.40 151.41 151.39 151.41 16,341.4K
17:59 151.39 151.43 151.39 151.43 10,310.5K
18:00 151.43 151.47 151.43 151.45 12,416.9K
18:01 151.45 151.45 151.44 151.44 11,441.7K
18:02 151.42 151.43 151.39 151.39 6,143.0K
18:03 151.44 151.53 151.44 151.53 18,336.8K
18:04 151.52 151.53 151.50 151.53 19,660.1K
18:05 151.52 151.52 151.44 151.44 11,183.9K
18:06 151.46 151.50 151.46 151.50 4,383.4K
18:07 151.51 151.55 151.51 151.55 8,064.8K
18:08 151.55 151.55 151.52 151.52 8,654.4K
18:09 151.51 151.51 151.48 151.48 28,223.5K
18:10 151.47 151.53 151.47 151.53 15,024.6K
18:11 151.50 151.50 151.43 151.44 19,278.5K
18:12 151.42 151.42 151.40 151.40 12,290.8K
18:13 151.40 151.48 151.40 151.48 7,379.9K
18:14 151.48 151.50 151.47 151.50 7,154.3K
18:15 151.52 151.53 151.52 151.52 11,924.0K
18:16 151.51 151.57 151.51 151.57 7,776.2K
18:17 151.58 151.60 151.58 151.60 14,065.4K
18:18 151.57 151.62 151.57 151.61 22,762.3K
18:19 151.61 151.64 151.59 151.64 12,299.1K
18:20 151.59 151.61 151.59 151.59 6,006.4K
18:21 151.53 151.53 151.47 151.47 13,009.8K
18:22 151.41 151.41 151.29 151.33 12,521.1K
18:23 151.34 151.39 151.34 151.39 16,223.5K
18:24 151.41 151.46 151.41 151.44 11,099.8K
18:25 151.44 151.53 151.44 151.52 12,783.8K
18:26 151.52 151.55 151.50 151.55 5,056.9K
18:27 151.57 151.59 151.56 151.59 8,024.6K
18:28 151.61 151.63 151.61 151.63 7,854.0K
18:29 151.69 151.77 151.69 151.76 18,754.6K
18:30 151.77 151.92 151.77 151.92 30,032.1K
18:31 152.03 152.16 152.03 152.16 36,196.9K
18:32 152.14 152.14 152.07 152.09 11,585.8K
18:33 152.06 152.06 152.03 152.05 20,287.9K
18:34 152.03 152.05 152.03 152.05 5,389.5K
18:35 152.07 152.07 152.07 152.07 16,863.3K
18:36 152.02 152.06 152.02 152.05 8,610.6K
18:37 152.05 152.07 152.05 152.07 5,722.2K
18:38 152.06 152.11 152.06 152.10 16,888.9K
18:39 152.12 152.12 152.08 152.09 7,351.6K
18:40 152.08 152.08 152.08 152.08 1,058.2K
18:51 151.83 151.83 151.83 151.83 23,337.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음