RTS Metals

RTSMM
🏛️ 러시아 연방 →
156.06
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 157.15 157.15 157.11 157.12 11,651.8K
09:51 157.09 157.12 157.09 157.10 12,833.9K
09:52 157.09 157.10 157.09 157.10 19,449.9K
09:53 157.08 157.12 157.07 157.09 8,833.7K
09:54 157.07 157.10 157.07 157.10 18,950.5K
09:55 157.11 157.11 157.06 157.06 19,967.1K
09:56 157.08 157.08 157.05 157.05 23,275.1K
09:57 157.05 157.09 157.05 157.07 22,444.6K
09:58 157.05 157.06 157.05 157.06 12,829.6K
09:59 157.07 157.07 157.02 157.02 13,121.5K
10:00 157.02 157.02 156.96 156.97 15,886.2K
10:01 156.86 156.98 156.79 156.98 31,386.0K
10:02 156.92 156.95 156.92 156.94 16,495.0K
10:03 156.94 156.97 156.93 156.97 7,959.4K
10:04 156.95 156.95 156.85 156.85 11,704.7K
10:05 156.86 156.92 156.86 156.92 26,657.8K
10:06 156.89 156.89 156.86 156.87 13,607.5K
10:07 156.89 156.95 156.89 156.95 26,744.5K
10:08 156.99 157.02 156.99 157.02 23,969.4K
10:09 156.99 156.99 156.86 156.86 23,070.9K
10:10 156.85 156.85 156.72 156.72 19,872.2K
10:11 156.69 156.74 156.64 156.74 26,259.8K
10:12 156.79 156.79 156.71 156.71 28,416.9K
10:13 156.73 156.83 156.67 156.83 44,924.4K
10:14 156.85 156.88 156.83 156.83 34,064.6K
10:15 156.90 157.00 156.90 156.92 29,623.6K
10:16 156.94 157.02 156.94 157.02 15,874.4K
10:17 157.05 157.06 157.04 157.06 13,167.0K
10:18 157.08 157.11 157.08 157.11 18,331.0K
10:19 157.07 157.07 156.99 156.99 18,459.9K
10:20 156.98 156.98 156.92 156.93 15,649.5K
10:21 156.92 156.92 156.82 156.82 21,799.9K
10:22 156.95 156.96 156.90 156.90 47,474.2K
10:23 156.88 156.91 156.88 156.90 20,165.8K
10:24 156.87 157.05 156.87 157.05 30,801.6K
10:25 157.03 157.03 156.98 156.98 16,770.4K
10:26 156.92 156.93 156.91 156.93 50,524.2K
10:27 156.90 156.93 156.87 156.93 18,191.1K
10:28 156.94 156.94 156.89 156.89 13,374.7K
10:29 156.90 156.99 156.90 156.96 19,226.9K
10:30 156.98 156.98 156.93 156.94 21,486.4K
10:31 156.90 156.90 156.84 156.88 19,961.4K
10:32 156.87 156.91 156.87 156.91 15,007.2K
10:33 156.96 156.96 156.92 156.92 10,881.2K
10:34 156.94 157.05 156.94 157.05 20,877.7K
10:35 157.06 157.09 156.99 157.09 18,376.5K
10:36 157.15 157.24 157.13 157.24 16,546.5K
10:37 157.18 157.18 157.12 157.15 13,661.1K
10:38 157.11 157.11 157.07 157.07 15,240.2K
10:39 157.06 157.06 157.01 157.02 6,929.9K
10:40 157.04 157.08 157.04 157.08 10,670.9K
10:41 157.08 157.10 157.08 157.08 12,360.7K
10:42 157.04 157.08 157.04 157.08 8,605.7K
10:43 157.08 157.11 157.08 157.10 11,044.8K
10:44 157.12 157.12 157.11 157.11 6,721.0K
10:45 157.10 157.10 157.08 157.09 10,380.4K
10:46 157.08 157.13 157.08 157.12 17,297.6K
10:47 157.14 157.18 157.14 157.14 19,157.7K
10:48 157.10 157.13 157.09 157.13 10,801.0K
10:49 157.12 157.19 157.12 157.19 10,537.7K
10:50 157.19 157.19 157.16 157.16 5,115.9K
10:51 157.14 157.16 157.14 157.14 7,531.4K
10:52 157.14 157.14 157.10 157.13 14,876.3K
10:53 157.13 157.18 157.13 157.18 17,953.2K
10:54 157.17 157.17 157.13 157.13 16,971.2K
10:55 157.15 157.15 157.10 157.10 10,243.6K
10:56 157.10 157.10 157.05 157.05 10,114.5K
10:57 157.02 157.10 157.02 157.10 7,538.6K
10:58 157.13 157.16 157.13 157.16 7,045.0K
10:59 157.14 157.15 157.14 157.15 11,611.1K
11:00 157.16 157.16 157.13 157.14 6,642.2K
11:01 157.12 157.19 157.12 157.19 19,837.8K
11:02 157.23 157.34 157.23 157.34 17,261.4K
11:03 157.36 157.36 157.34 157.35 24,746.4K
11:04 157.36 157.37 157.36 157.37 8,078.3K
11:05 157.37 157.37 157.32 157.32 7,829.1K
11:06 157.33 157.33 157.30 157.32 5,878.8K
11:07 157.32 157.33 157.28 157.28 9,934.6K
11:08 157.28 157.28 157.23 157.23 7,240.4K
11:09 157.23 157.25 157.23 157.25 4,532.0K
11:10 157.27 157.27 157.22 157.22 2,486.0K
11:11 157.23 157.23 157.18 157.18 8,734.3K
11:12 157.18 157.18 157.15 157.16 15,305.2K
11:13 157.13 157.13 157.11 157.11 9,651.7K
11:14 157.12 157.21 157.12 157.21 10,502.0K
11:15 157.18 157.18 157.12 157.12 10,027.6K
11:16 157.14 157.26 157.14 157.26 7,019.0K
11:17 157.22 157.22 157.19 157.22 7,065.4K
11:18 157.23 157.27 157.23 157.27 7,077.9K
11:19 157.27 157.31 157.27 157.31 6,111.7K
11:20 157.30 157.30 157.29 157.29 6,049.7K
11:21 157.25 157.25 157.22 157.22 4,728.5K
11:22 157.22 157.22 157.12 157.12 8,335.9K
11:23 157.11 157.19 157.11 157.19 9,160.5K
11:24 157.20 157.21 157.19 157.21 5,806.7K
11:25 157.20 157.20 157.14 157.14 4,017.7K
11:26 157.14 157.14 157.13 157.14 3,109.1K
11:27 157.15 157.19 157.15 157.19 3,033.6K
11:28 157.20 157.21 157.20 157.20 3,208.6K
11:29 157.22 157.24 157.22 157.24 1,575.5K
11:30 157.26 157.26 157.12 157.15 7,585.7K
11:31 157.16 157.19 157.15 157.19 2,583.8K
11:32 157.18 157.18 157.11 157.13 4,259.4K
11:33 157.12 157.15 157.12 157.15 7,857.2K
11:34 157.17 157.19 157.17 157.17 6,350.8K
11:35 157.22 157.22 157.20 157.20 19,755.6K
11:36 157.21 157.26 157.21 157.21 8,063.9K
11:37 157.20 157.20 157.19 157.20 5,885.4K
11:38 157.24 157.24 157.21 157.21 7,806.8K
11:39 157.23 157.26 157.23 157.25 7,086.9K
11:40 157.24 157.24 157.18 157.18 18,242.3K
11:41 157.18 157.18 157.12 157.12 4,568.9K
11:42 157.13 157.16 157.13 157.16 3,315.0K
11:43 157.00 157.02 156.97 157.02 24,448.7K
11:44 156.99 157.00 156.97 157.00 8,680.5K
11:45 157.01 157.01 156.87 156.87 13,130.8K
11:46 156.84 156.90 156.84 156.90 12,096.8K
11:47 156.89 156.92 156.89 156.92 12,700.2K
11:48 156.95 157.06 156.95 157.06 11,682.1K
11:49 157.06 157.07 157.06 157.07 5,103.5K
11:50 157.10 157.15 157.10 157.15 5,875.5K
11:51 157.19 157.23 157.19 157.19 9,544.7K
11:52 157.20 157.22 157.20 157.22 4,430.7K
11:53 157.22 157.25 157.22 157.25 8,537.7K
11:54 157.25 157.25 157.15 157.16 14,199.7K
11:55 157.19 157.20 157.17 157.20 25,971.5K
11:56 157.25 157.39 157.25 157.39 24,780.8K
11:57 157.36 157.36 157.24 157.24 11,996.6K
11:58 157.20 157.21 157.19 157.20 8,814.9K
11:59 157.22 157.24 157.20 157.24 6,939.5K
12:00 157.23 157.23 157.18 157.18 5,616.2K
12:01 157.08 157.15 157.08 157.15 8,685.7K
12:02 157.16 157.28 157.16 157.25 15,160.3K
12:03 157.22 157.23 157.17 157.17 15,341.7K
12:04 157.15 157.16 157.13 157.13 5,784.6K
12:05 157.25 157.30 157.24 157.24 10,990.7K
12:06 157.24 157.34 157.24 157.34 4,416.6K
12:07 157.33 157.33 157.33 157.33 2,602.1K
12:08 157.34 157.34 157.33 157.34 4,293.8K
12:09 157.34 157.34 157.31 157.31 3,785.7K
12:10 157.30 157.33 157.30 157.32 12,747.4K
12:11 157.31 157.31 157.27 157.27 6,043.5K
12:12 157.24 157.24 157.19 157.21 5,569.5K
12:13 157.18 157.24 157.18 157.24 3,095.8K
12:14 157.24 157.24 157.19 157.22 4,109.7K
12:15 157.18 157.18 157.15 157.15 14,501.8K
12:16 157.15 157.20 157.14 157.17 5,597.8K
12:17 157.16 157.17 157.15 157.17 15,612.3K
12:18 157.16 157.26 157.16 157.26 27,786.3K
12:19 157.26 157.26 157.25 157.25 5,032.9K
12:20 157.23 157.26 157.22 157.26 10,970.6K
12:21 157.25 157.25 157.23 157.24 7,846.1K
12:22 157.31 157.31 157.22 157.22 11,742.3K
12:23 157.23 157.26 157.22 157.22 5,976.5K
12:24 157.25 157.27 157.24 157.24 8,206.8K
12:25 157.22 157.24 157.19 157.19 8,119.8K
12:26 157.20 157.22 157.17 157.21 19,515.3K
12:27 157.21 157.25 157.20 157.20 30,363.3K
12:28 157.20 157.25 157.20 157.25 21,032.4K
12:29 157.28 157.29 157.27 157.29 28,675.4K
12:30 157.27 157.27 157.15 157.15 20,196.7K
12:31 157.13 157.15 157.13 157.13 7,472.4K
12:32 157.14 157.14 157.04 157.04 12,026.8K
12:33 157.09 157.12 157.09 157.10 12,379.8K
12:34 157.12 157.12 157.08 157.08 14,015.8K
12:35 157.08 157.08 157.00 157.00 19,473.5K
12:36 157.00 157.08 156.98 157.08 16,178.1K
12:37 157.05 157.07 157.05 157.07 7,093.9K
12:38 157.09 157.18 157.09 157.18 11,770.9K
12:39 157.17 157.17 157.14 157.16 7,669.0K
12:40 157.18 157.18 157.16 157.16 10,032.1K
12:41 157.17 157.20 157.17 157.20 6,698.3K
12:42 157.21 157.27 157.21 157.24 18,873.8K
12:43 157.23 157.26 157.21 157.26 9,330.7K
12:44 157.28 157.30 157.27 157.30 8,508.4K
12:45 157.29 157.29 157.21 157.22 17,471.2K
12:46 157.21 157.23 157.21 157.22 10,258.0K
12:47 157.22 157.24 157.19 157.24 11,115.0K
12:48 157.26 157.30 157.26 157.28 7,576.1K
12:49 157.22 157.25 157.22 157.25 20,596.1K
12:50 157.22 157.24 157.22 157.24 16,458.0K
12:51 157.26 157.27 157.25 157.27 7,852.5K
12:52 157.28 157.28 157.25 157.25 6,281.4K
12:53 157.25 157.27 157.25 157.26 21,551.1K
12:54 157.26 157.26 157.20 157.20 5,088.7K
12:55 157.19 157.20 157.16 157.16 5,056.8K
12:56 157.17 157.17 157.13 157.14 17,575.6K
12:57 157.15 157.27 157.15 157.25 11,274.8K
12:58 157.21 157.29 157.21 157.29 6,204.5K
12:59 157.28 157.31 157.28 157.31 7,878.5K
13:00 157.28 157.28 157.20 157.25 12,376.9K
13:01 157.27 157.34 157.27 157.32 19,508.3K
13:02 157.28 157.31 157.28 157.31 12,339.8K
13:03 157.30 157.34 157.30 157.33 22,412.8K
13:04 157.30 157.30 157.27 157.27 10,172.3K
13:05 157.22 157.30 157.22 157.30 12,658.7K
13:06 157.31 157.35 157.31 157.32 6,573.5K
13:07 157.35 157.35 157.32 157.32 11,787.1K
13:08 157.31 157.32 157.30 157.30 7,765.1K
13:09 157.22 157.22 157.20 157.20 7,771.5K
13:10 157.19 157.19 157.09 157.09 8,732.0K
13:11 157.09 157.15 157.07 157.15 10,696.4K
13:12 157.15 157.15 157.10 157.15 3,922.4K
13:13 157.11 157.12 157.08 157.08 11,256.6K
13:14 157.08 157.14 157.08 157.14 8,199.7K
13:15 157.21 157.23 157.18 157.23 6,818.5K
13:16 157.30 157.30 157.12 157.12 7,085.2K
13:17 157.07 157.13 157.06 157.13 8,083.1K
13:18 157.13 157.13 157.11 157.11 6,174.5K
13:19 157.09 157.10 157.08 157.08 5,247.6K
13:20 157.06 157.06 156.92 156.92 19,305.8K
13:21 156.89 156.89 156.72 156.72 22,078.9K
13:22 156.67 156.75 156.67 156.75 11,748.7K
13:23 156.76 156.77 156.72 156.77 9,111.6K
13:24 156.71 156.83 156.71 156.83 4,233.3K
13:25 156.85 156.86 156.79 156.79 8,078.1K
13:26 156.77 156.81 156.77 156.80 7,958.2K
13:27 156.79 156.79 156.70 156.70 4,909.3K
13:28 156.72 156.77 156.71 156.77 3,977.0K
13:29 156.79 156.81 156.68 156.68 12,941.6K
13:30 156.68 156.74 156.68 156.73 5,326.2K
13:31 156.74 156.75 156.73 156.74 10,948.1K
13:32 156.72 156.75 156.72 156.73 6,559.8K
13:33 156.73 156.73 156.69 156.69 8,115.9K
13:34 156.66 156.66 156.61 156.61 15,734.0K
13:35 156.58 156.67 156.58 156.67 7,127.5K
13:36 156.69 156.69 156.67 156.67 3,779.0K
13:37 156.72 156.78 156.72 156.78 8,332.5K
13:38 156.79 156.87 156.79 156.87 8,690.1K
13:39 156.87 156.94 156.87 156.94 4,949.9K
13:40 156.96 156.96 156.90 156.90 6,031.5K
13:41 156.86 156.88 156.86 156.87 3,758.5K
13:42 156.89 156.94 156.89 156.94 6,858.7K
13:43 156.95 156.95 156.89 156.89 25,166.2K
13:44 156.89 156.94 156.89 156.94 4,653.7K
13:45 156.94 156.94 156.91 156.91 2,727.2K
13:46 156.94 156.94 156.86 156.86 8,660.9K
13:47 156.88 156.90 156.88 156.89 6,075.3K
13:48 156.86 156.86 156.82 156.82 5,436.1K
13:49 156.81 156.81 156.79 156.79 13,191.1K
13:50 156.82 156.82 156.77 156.77 29,097.2K
13:51 156.82 156.86 156.82 156.86 7,366.3K
13:52 156.90 156.96 156.90 156.95 10,042.6K
13:53 156.96 157.02 156.94 157.02 12,401.7K
13:54 157.05 157.11 157.05 157.06 12,640.1K
13:55 157.02 157.02 157.00 157.02 8,461.9K
13:56 157.02 157.05 157.02 157.04 13,650.4K
13:57 157.04 157.04 157.01 157.03 6,380.7K
13:58 157.03 157.05 157.02 157.05 7,509.7K
13:59 157.03 157.07 157.03 157.07 8,678.0K
14:00 157.03 157.03 156.99 156.99 5,575.6K
14:01 156.99 157.02 156.99 157.01 5,028.5K
14:02 156.99 156.99 156.98 156.99 6,786.5K
14:03 156.97 157.02 156.97 156.99 2,341.7K
14:04 156.99 156.99 156.95 156.97 3,750.7K
14:05 156.97 157.03 156.97 157.03 5,362.6K
14:06 157.02 157.02 156.90 156.90 5,982.8K
14:07 156.91 156.92 156.90 156.90 4,839.6K
14:08 156.88 156.89 156.88 156.88 5,350.4K
14:09 156.89 156.89 156.87 156.87 3,166.3K
14:10 156.88 156.92 156.88 156.89 3,036.0K
14:11 156.89 156.90 156.86 156.89 3,970.0K
14:12 156.88 156.89 156.88 156.88 4,724.2K
14:13 156.85 156.85 156.81 156.83 4,242.3K
14:14 156.85 156.86 156.82 156.84 10,116.3K
14:15 156.79 156.80 156.74 156.74 14,151.1K
14:16 156.75 156.75 156.64 156.69 11,091.7K
14:17 156.73 156.82 156.73 156.82 10,203.8K
14:18 156.82 156.82 156.81 156.82 5,594.0K
14:19 156.90 156.90 156.74 156.75 7,445.1K
14:20 156.73 156.73 156.69 156.69 13,555.5K
14:21 156.73 156.73 156.69 156.69 10,156.2K
14:22 156.65 156.67 156.60 156.60 10,634.9K
14:23 156.60 156.62 156.60 156.62 20,984.1K
14:24 156.62 156.62 156.53 156.53 11,821.9K
14:25 156.51 156.54 156.51 156.51 9,677.2K
14:26 156.51 156.51 156.22 156.26 58,510.4K
14:27 156.29 156.30 156.28 156.28 17,029.2K
14:28 156.28 156.31 156.24 156.29 7,774.4K
14:29 156.19 156.22 156.19 156.20 21,630.9K
14:30 156.21 156.21 156.00 156.03 23,745.8K
14:31 156.01 156.11 156.01 156.11 21,865.3K
14:32 156.19 156.21 156.17 156.20 23,022.4K
14:33 156.22 156.22 156.14 156.17 12,252.4K
14:34 156.25 156.25 156.21 156.23 9,289.4K
14:35 156.18 156.18 156.11 156.11 10,830.4K
14:36 156.15 156.31 156.15 156.28 38,197.7K
14:37 156.29 156.29 156.26 156.26 12,899.4K
14:38 156.31 156.39 156.31 156.32 14,045.3K
14:39 156.34 156.36 156.30 156.30 9,937.9K
14:40 156.28 156.28 156.21 156.21 8,421.4K
14:41 156.27 156.28 156.19 156.19 12,745.2K
14:42 156.19 156.29 156.19 156.22 41,357.5K
14:43 156.20 156.20 156.17 156.17 12,391.0K
14:44 156.17 156.29 156.17 156.29 6,026.5K
14:45 156.32 156.34 156.32 156.33 3,888.4K
14:46 156.34 156.37 156.32 156.37 6,242.2K
14:47 156.38 156.53 156.38 156.53 9,817.2K
14:48 156.56 156.56 156.48 156.52 10,208.7K
14:49 156.55 156.65 156.55 156.62 17,110.1K
14:50 156.61 156.62 156.60 156.62 6,928.8K
14:51 156.62 156.73 156.62 156.68 10,496.1K
14:52 156.66 156.66 156.65 156.65 5,759.7K
14:53 156.64 156.64 156.57 156.59 5,709.8K
14:54 156.60 156.60 156.58 156.59 1,788.5K
14:55 156.55 156.55 156.45 156.45 3,853.3K
14:56 156.46 156.54 156.46 156.54 6,759.7K
14:57 156.56 156.56 156.55 156.55 2,525.1K
14:58 156.55 156.61 156.55 156.60 4,161.1K
14:59 156.59 156.59 156.56 156.56 4,137.3K
15:00 156.59 156.59 156.56 156.57 5,254.0K
15:01 156.56 156.59 156.56 156.58 3,034.1K
15:02 156.60 156.76 156.60 156.76 18,565.4K
15:03 156.76 157.07 156.76 157.07 38,851.3K
15:04 157.07 157.07 156.97 156.97 32,578.2K
15:05 156.97 157.05 156.97 157.03 5,459.8K
15:06 157.08 157.09 157.02 157.02 9,353.3K
15:07 157.03 157.03 156.97 156.98 12,692.4K
15:08 156.99 157.04 156.98 157.02 9,582.2K
15:09 157.01 157.07 157.01 157.07 8,798.2K
15:10 157.08 157.15 157.08 157.12 13,218.8K
15:11 157.12 157.12 157.07 157.07 5,075.7K
15:12 157.09 157.09 157.07 157.07 7,948.0K
15:13 157.06 157.06 157.02 157.05 7,468.2K
15:14 157.04 157.04 157.02 157.02 4,081.3K
15:15 157.03 157.12 157.03 157.12 9,592.7K
15:16 157.14 157.14 157.12 157.12 2,923.8K
15:17 157.10 157.10 157.08 157.08 5,399.5K
15:18 157.08 157.08 157.04 157.04 5,283.1K
15:19 157.03 157.04 157.03 157.04 3,314.0K
15:20 157.05 157.08 157.05 157.08 43,413.3K
15:21 157.08 157.11 157.08 157.11 30,210.4K
15:22 157.09 157.10 157.08 157.08 8,331.3K
15:23 157.08 157.10 157.08 157.10 9,185.6K
15:24 157.11 157.13 157.11 157.12 23,742.2K
15:25 157.12 157.16 157.12 157.16 14,436.2K
15:26 157.18 157.18 157.10 157.11 9,719.1K
15:27 157.11 157.14 157.09 157.09 6,763.3K
15:28 157.09 157.09 156.97 156.97 10,574.2K
15:29 156.97 156.97 156.95 156.96 7,614.0K
15:30 156.96 156.96 156.88 156.89 11,024.3K
15:31 156.92 156.92 156.90 156.91 15,953.3K
15:32 156.88 156.89 156.84 156.84 7,893.5K
15:33 156.72 156.86 156.72 156.86 15,197.0K
15:34 156.87 156.87 156.84 156.87 5,064.8K
15:35 156.86 156.86 156.80 156.81 8,340.3K
15:36 156.81 156.81 156.80 156.80 4,774.0K
15:37 156.78 156.80 156.78 156.79 4,101.4K
15:38 156.77 156.79 156.76 156.76 10,446.9K
15:39 156.74 156.74 156.74 156.74 6,124.5K
15:40 156.74 156.80 156.74 156.79 11,854.0K
15:41 156.79 156.90 156.79 156.89 17,148.6K
15:42 156.88 156.88 156.81 156.81 8,971.5K
15:43 156.79 156.80 156.78 156.80 5,011.1K
15:44 156.81 156.81 156.76 156.76 14,481.7K
15:45 156.77 156.77 156.73 156.76 6,347.1K
15:46 156.83 156.86 156.83 156.86 11,773.7K
15:47 156.88 156.88 156.83 156.84 7,289.2K
15:48 156.83 156.83 156.82 156.82 7,321.4K
15:49 156.81 156.81 156.78 156.78 5,881.5K
15:50 156.80 156.81 156.80 156.80 8,641.0K
15:51 156.79 156.79 156.71 156.71 14,379.0K
15:52 156.61 156.61 156.59 156.60 18,238.0K
15:53 156.47 156.60 156.47 156.60 19,432.3K
15:54 156.60 156.60 156.58 156.58 5,208.2K
15:55 156.58 156.64 156.58 156.64 6,370.1K
15:56 156.67 156.67 156.62 156.62 24,631.1K
15:57 156.61 156.64 156.54 156.54 18,555.3K
15:58 156.46 156.55 156.46 156.55 28,896.3K
15:59 156.53 156.57 156.51 156.51 12,022.1K
16:00 156.51 156.51 156.46 156.49 14,129.1K
16:01 156.44 156.45 156.42 156.45 22,492.3K
16:02 156.46 156.48 156.45 156.46 19,187.5K
16:03 156.47 156.47 156.47 156.47 14,020.4K
16:04 156.46 156.46 156.43 156.44 8,713.4K
16:05 156.44 156.45 156.42 156.45 11,574.6K
16:06 156.44 156.44 156.39 156.41 6,920.2K
16:07 156.42 156.47 156.42 156.42 9,053.7K
16:08 156.41 156.41 156.36 156.36 16,101.5K
16:09 156.38 156.38 156.34 156.35 11,560.6K
16:10 156.32 156.32 156.14 156.14 22,199.9K
16:11 156.12 156.16 156.12 156.15 29,537.0K
16:12 156.30 156.50 156.30 156.34 35,927.3K
16:13 156.33 156.47 156.33 156.39 9,398.9K
16:14 156.41 156.41 156.33 156.36 7,617.5K
16:15 156.59 156.83 156.59 156.83 44,987.5K
16:16 156.87 156.87 156.83 156.83 21,935.1K
16:17 156.85 156.99 156.85 156.94 30,004.4K
16:18 156.95 156.98 156.78 156.78 26,608.1K
16:19 156.74 156.86 156.74 156.79 10,348.0K
16:20 156.79 156.79 156.75 156.75 7,224.8K
16:21 156.80 156.80 156.68 156.68 12,931.9K
16:22 156.69 156.73 156.69 156.73 5,744.9K
16:23 156.77 156.79 156.75 156.79 8,515.0K
16:24 156.77 156.79 156.77 156.77 3,924.3K
16:25 156.77 156.78 156.76 156.76 5,742.7K
16:26 156.75 156.75 156.71 156.72 13,264.0K
16:27 156.72 156.78 156.71 156.73 10,559.6K
16:28 156.76 156.77 156.75 156.77 3,168.3K
16:29 156.79 156.92 156.79 156.90 14,272.4K
16:30 156.90 156.92 156.89 156.89 6,664.1K
16:31 156.88 156.96 156.86 156.96 9,378.5K
16:32 157.03 157.03 157.00 157.00 15,221.8K
16:33 157.06 157.13 157.06 157.13 20,529.5K
16:34 157.12 157.12 157.09 157.10 4,504.1K
16:35 157.11 157.27 157.11 157.27 16,675.8K
16:36 157.25 157.28 157.23 157.23 9,642.2K
16:37 157.25 157.26 157.22 157.24 10,058.6K
16:38 157.25 157.25 157.22 157.22 6,169.2K
16:39 157.26 157.30 157.26 157.30 7,897.6K
16:40 157.34 157.47 157.34 157.41 19,417.1K
16:41 157.38 157.52 157.37 157.52 10,635.8K
16:42 157.51 157.59 157.51 157.55 47,034.2K
16:43 157.57 157.63 157.57 157.63 39,542.6K
16:44 157.64 157.73 157.64 157.70 40,009.3K
16:45 157.70 157.71 157.69 157.69 18,953.3K
16:46 157.64 157.65 157.61 157.61 12,451.2K
16:47 157.63 157.67 157.63 157.64 8,414.6K
16:48 157.63 157.63 157.62 157.63 10,180.8K
16:49 157.60 157.62 157.59 157.59 14,257.8K
16:50 157.60 157.62 157.60 157.62 7,631.9K
16:51 157.65 157.66 157.64 157.65 10,721.3K
16:52 157.64 157.64 157.60 157.60 17,272.5K
16:53 157.53 157.53 157.31 157.31 32,309.3K
16:54 157.26 157.44 157.26 157.42 21,445.9K
16:55 157.41 157.41 157.38 157.39 8,661.6K
16:56 157.39 157.39 157.25 157.25 6,373.9K
16:57 157.20 157.27 157.20 157.25 12,000.7K
16:58 157.24 157.33 157.24 157.31 6,788.7K
16:59 157.33 157.33 157.23 157.23 10,570.0K
17:00 157.27 157.42 157.27 157.42 26,417.3K
17:01 157.39 157.45 157.37 157.37 7,421.7K
17:02 157.37 157.38 157.33 157.33 4,384.1K
17:03 157.31 157.31 157.28 157.30 13,264.5K
17:04 157.30 157.30 156.91 156.91 27,191.5K
17:05 156.97 157.11 156.97 157.11 13,942.1K
17:06 157.12 157.15 157.08 157.08 14,631.0K
17:07 157.07 157.11 157.06 157.11 5,864.8K
17:08 157.13 157.27 157.12 157.24 14,336.2K
17:09 157.23 157.23 157.19 157.22 15,746.5K
17:10 157.24 157.34 157.24 157.33 12,249.1K
17:11 157.29 157.30 157.27 157.30 8,413.6K
17:12 157.32 157.34 157.32 157.34 7,360.0K
17:13 157.33 157.33 157.31 157.31 9,769.3K
17:14 157.33 157.33 157.31 157.32 9,175.9K
17:15 157.30 157.31 157.30 157.31 5,724.7K
17:16 157.29 157.29 157.27 157.27 5,956.5K
17:17 157.28 157.28 157.25 157.26 7,098.3K
17:18 157.29 157.32 157.29 157.31 6,785.1K
17:19 157.31 157.37 157.31 157.37 21,991.3K
17:20 157.40 157.42 157.38 157.42 10,386.6K
17:21 157.51 157.51 157.46 157.47 20,811.1K
17:22 157.43 157.44 157.42 157.43 11,666.4K
17:23 157.42 157.43 157.42 157.43 3,055.0K
17:24 157.40 157.48 157.38 157.45 10,792.2K
17:25 157.45 157.45 157.42 157.42 7,022.7K
17:26 157.42 157.42 157.33 157.33 4,216.4K
17:27 157.32 157.85 157.32 157.85 45,469.6K
17:28 157.89 158.12 157.89 158.08 100,034.2K
17:29 158.05 158.05 157.92 157.93 27,865.4K
17:30 157.89 158.01 157.89 157.99 36,225.9K
17:31 157.98 158.02 157.98 158.02 14,351.9K
17:32 158.00 158.00 157.89 157.95 16,173.2K
17:33 157.93 157.97 157.92 157.96 12,969.7K
17:34 157.92 157.97 157.92 157.96 30,242.4K
17:35 157.91 157.91 157.80 157.80 11,965.0K
17:36 157.85 157.90 157.85 157.89 7,502.5K
17:37 157.91 158.03 157.91 157.95 12,177.9K
17:38 157.86 157.97 157.86 157.95 11,382.0K
17:39 157.93 157.93 157.77 157.77 20,121.7K
17:40 157.78 157.98 157.78 157.98 19,927.1K
17:41 157.98 158.03 157.98 158.01 27,708.8K
17:42 158.04 158.13 158.04 158.13 18,171.2K
17:43 158.15 158.17 158.14 158.17 13,540.0K
17:44 158.17 158.43 158.17 158.43 35,264.1K
17:45 158.46 158.60 158.46 158.60 56,192.0K
17:46 158.66 158.66 158.48 158.48 31,863.4K
17:47 158.49 158.57 158.46 158.57 13,032.0K
17:48 158.63 158.63 158.54 158.57 24,588.4K
17:49 158.53 158.56 158.48 158.56 34,937.8K
17:50 158.55 158.66 158.55 158.66 32,540.5K
17:51 158.66 158.66 158.61 158.63 20,725.3K
17:52 158.65 158.65 158.55 158.64 26,299.7K
17:53 158.66 158.70 158.66 158.70 38,539.1K
17:54 158.67 158.74 158.67 158.74 28,546.9K
17:55 158.78 158.80 158.78 158.80 26,223.8K
17:56 158.82 159.03 158.82 159.03 35,373.1K
17:57 159.14 159.25 159.14 159.25 66,554.0K
17:58 159.24 159.24 159.10 159.10 23,371.5K
17:59 159.09 159.09 158.05 158.05 23,900.1K
18:00 158.03 158.18 158.03 158.18 28,607.7K
18:01 158.13 158.18 157.94 157.94 20,455.4K
18:02 157.94 157.99 157.94 157.96 24,505.1K
18:03 157.93 157.94 157.87 157.88 21,502.1K
18:04 157.87 157.91 157.87 157.90 15,178.3K
18:05 157.89 157.93 157.89 157.93 15,164.0K
18:06 157.88 157.88 157.71 157.71 15,879.7K
18:07 157.74 157.79 157.74 157.76 32,600.4K
18:08 157.80 157.81 157.74 157.74 37,367.0K
18:09 157.85 157.93 157.85 157.92 37,874.1K
18:10 157.93 158.01 157.93 158.01 32,483.7K
18:11 157.98 157.99 157.92 157.92 17,720.1K
18:12 157.93 158.03 157.93 158.03 14,715.8K
18:13 158.02 158.14 158.02 158.14 29,591.7K
18:14 158.15 158.18 158.12 158.15 20,583.4K
18:15 158.15 158.23 158.15 158.21 20,006.1K
18:16 158.18 158.22 158.18 158.22 22,077.6K
18:17 158.23 158.23 158.17 158.17 21,303.3K
18:18 158.19 158.26 158.19 158.25 32,743.3K
18:19 158.24 158.27 158.24 158.27 26,720.2K
18:20 158.30 158.39 158.30 158.37 21,661.7K
18:21 158.43 158.65 158.43 158.65 70,098.1K
18:22 158.67 158.72 158.67 158.71 45,196.2K
18:23 158.78 158.83 158.78 158.82 31,837.7K
18:24 158.84 158.84 158.74 158.74 32,832.7K
18:25 158.72 158.73 158.71 158.72 41,050.1K
18:26 158.62 158.65 158.59 158.63 25,798.0K
18:27 158.74 158.74 158.62 158.70 22,582.3K
18:28 158.64 158.67 158.60 158.60 12,670.1K
18:29 158.57 158.57 158.56 158.56 22,723.0K
18:30 158.56 158.86 158.56 158.77 48,346.6K
18:31 158.75 158.78 158.74 158.74 19,937.5K
18:32 158.75 158.77 158.73 158.76 27,949.2K
18:33 158.73 158.74 158.69 158.69 12,904.9K
18:34 158.74 158.79 158.74 158.79 6,774.6K
18:35 158.78 158.83 158.78 158.83 18,042.6K
18:36 158.83 158.83 158.76 158.76 15,130.7K
18:37 158.77 158.80 158.75 158.75 16,462.7K
18:38 158.75 158.77 158.72 158.72 10,821.3K
18:39 158.80 158.81 158.77 158.81 18,993.9K
18:40 158.78 158.78 158.78 158.78 4,630.6K
18:51 158.77 158.77 158.77 158.77 20,631.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음