RTS Metals

RTSMM
🏛️ 러시아 연방 →
156.06
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 159.83 160.10 159.83 160.10 11,514.6K
09:51 160.11 160.12 160.08 160.12 2,299.9K
09:52 160.09 160.09 160.02 160.02 3,872.2K
09:53 160.02 160.03 160.01 160.02 5,464.9K
09:54 160.00 160.02 160.00 160.00 3,681.4K
09:55 160.03 160.05 160.03 160.05 4,647.6K
09:56 160.04 160.04 160.01 160.01 3,767.0K
09:57 160.00 160.00 159.99 159.99 2,780.7K
09:58 159.99 159.99 159.96 159.96 2,170.1K
09:59 159.97 159.97 159.94 159.94 2,617.8K
10:00 159.95 159.95 159.93 159.93 9,102.7K
10:01 159.94 160.04 159.91 160.04 20,656.3K
10:02 159.98 160.00 159.98 160.00 14,023.5K
10:03 159.96 159.96 159.73 159.73 22,413.3K
10:04 159.65 159.65 159.49 159.50 41,930.0K
10:05 159.49 159.57 159.49 159.57 53,841.6K
10:06 159.62 159.62 159.56 159.57 17,114.2K
10:07 159.58 159.61 159.55 159.61 18,948.4K
10:08 159.63 159.66 159.57 159.57 21,188.2K
10:09 159.61 159.64 159.53 159.64 14,249.4K
10:10 159.51 159.59 159.48 159.59 15,260.0K
10:11 159.63 159.63 159.55 159.56 14,070.2K
10:12 159.57 159.59 159.54 159.54 6,151.5K
10:13 159.68 159.70 159.53 159.53 22,627.3K
10:14 159.59 159.59 159.55 159.55 4,191.4K
10:15 159.57 159.77 159.57 159.77 13,934.8K
10:16 159.62 159.77 159.62 159.77 9,341.7K
10:17 159.78 159.85 159.70 159.85 13,935.4K
10:18 159.87 159.95 159.87 159.95 12,823.3K
10:19 159.92 159.93 159.92 159.93 16,497.5K
10:20 159.91 159.92 159.90 159.92 6,452.4K
10:21 160.04 160.27 160.04 160.23 35,572.5K
10:22 160.34 160.34 160.21 160.22 21,407.0K
10:23 160.24 160.33 160.24 160.33 16,910.6K
10:24 160.29 160.29 160.21 160.23 16,267.7K
10:25 160.26 160.29 160.23 160.23 6,578.7K
10:26 160.23 160.23 160.20 160.20 8,417.1K
10:27 160.18 160.33 160.18 160.33 17,895.5K
10:28 160.33 160.33 160.29 160.29 10,039.8K
10:29 160.26 160.28 160.24 160.24 6,763.7K
10:30 160.22 160.33 160.22 160.33 13,401.9K
10:31 160.33 160.36 160.31 160.31 10,862.4K
10:32 160.27 160.28 160.17 160.20 16,290.1K
10:33 160.25 160.28 160.10 160.10 14,306.4K
10:34 160.14 160.18 160.05 160.05 8,376.9K
10:35 160.09 160.13 160.09 160.13 5,223.3K
10:36 160.10 160.12 160.08 160.10 6,250.8K
10:37 160.18 160.18 160.11 160.13 6,707.2K
10:38 160.14 160.14 160.04 160.06 13,065.5K
10:39 160.08 160.14 160.06 160.14 8,484.6K
10:40 160.14 160.14 160.08 160.08 8,670.8K
10:41 160.02 160.03 159.99 159.99 11,011.9K
10:42 159.91 159.93 159.89 159.89 11,340.4K
10:43 159.90 159.92 159.89 159.92 4,453.8K
10:44 159.80 159.85 159.80 159.85 18,414.2K
10:45 159.89 159.91 159.89 159.91 7,335.8K
10:46 159.91 159.92 159.91 159.92 8,184.1K
10:47 159.91 159.95 159.91 159.93 3,465.2K
10:48 159.92 159.92 159.86 159.87 4,636.4K
10:49 159.87 159.97 159.87 159.97 7,591.9K
10:50 159.99 160.03 159.99 159.99 5,667.9K
10:51 159.99 160.01 159.99 160.00 2,865.1K
10:52 160.00 160.00 159.94 159.94 8,370.0K
10:53 159.93 159.95 159.92 159.95 6,998.2K
10:54 159.97 160.04 159.97 160.04 2,769.4K
10:55 160.08 160.21 160.08 160.17 23,232.8K
10:56 160.19 160.19 160.14 160.16 9,431.6K
10:57 160.15 160.15 160.02 160.02 5,623.7K
10:58 160.03 160.14 160.03 160.14 4,665.6K
10:59 160.14 160.19 160.13 160.19 11,290.8K
11:00 160.22 160.35 160.22 160.35 41,276.4K
11:01 160.34 160.34 160.26 160.26 19,332.8K
11:02 160.29 160.29 160.23 160.29 13,344.0K
11:03 160.27 160.27 160.25 160.26 8,170.4K
11:04 160.19 160.26 160.19 160.26 11,243.8K
11:05 160.25 160.33 160.25 160.33 16,855.4K
11:06 160.33 160.36 160.33 160.35 12,773.5K
11:07 160.37 160.44 160.37 160.42 16,717.7K
11:08 160.40 160.41 160.27 160.27 21,268.9K
11:09 160.26 160.32 160.26 160.29 14,193.8K
11:10 160.23 160.28 160.23 160.25 14,663.6K
11:11 160.29 160.31 160.29 160.30 6,452.5K
11:12 160.31 160.35 160.31 160.35 8,613.5K
11:13 160.36 160.39 160.36 160.39 8,407.6K
11:14 160.37 160.40 160.37 160.40 9,387.9K
11:15 160.40 160.42 160.38 160.42 13,502.9K
11:16 160.42 160.44 160.42 160.42 20,153.8K
11:17 160.43 160.49 160.42 160.49 8,493.3K
11:18 160.51 160.62 160.51 160.62 22,224.0K
11:19 160.65 160.75 160.65 160.75 38,843.9K
11:20 160.79 160.80 160.79 160.80 17,155.2K
11:21 160.81 160.81 160.77 160.78 20,959.2K
11:22 160.78 160.82 160.75 160.82 14,683.5K
11:23 160.85 160.90 160.85 160.90 16,257.3K
11:24 160.86 160.86 160.79 160.79 14,075.4K
11:25 160.79 160.84 160.76 160.84 13,523.6K
11:26 160.85 160.86 160.84 160.84 5,514.5K
11:27 160.82 160.84 160.80 160.84 11,474.7K
11:28 160.81 160.86 160.81 160.86 6,643.9K
11:29 160.84 160.86 160.84 160.85 14,354.8K
11:30 160.84 160.87 160.81 160.81 8,588.1K
11:31 160.85 160.85 160.75 160.78 26,303.7K
11:32 160.80 160.82 160.80 160.82 14,945.1K
11:33 160.77 160.78 160.73 160.73 9,528.4K
11:34 160.72 160.74 160.72 160.74 16,581.8K
11:35 160.76 160.78 160.76 160.78 6,681.3K
11:36 160.79 160.80 160.76 160.76 12,080.4K
11:37 160.75 160.75 160.73 160.73 6,835.3K
11:38 160.73 160.76 160.73 160.76 10,681.0K
11:39 160.76 160.78 160.72 160.72 12,996.3K
11:40 160.71 160.71 160.66 160.66 11,346.9K
11:41 160.62 160.64 160.58 160.58 22,846.8K
11:42 160.67 160.67 160.53 160.58 41,425.2K
11:43 160.53 160.59 160.53 160.57 23,803.5K
11:44 160.59 160.62 160.56 160.62 15,955.9K
11:45 160.60 160.64 160.60 160.61 10,169.8K
11:46 160.65 160.67 160.65 160.67 7,149.4K
11:47 160.66 160.70 160.66 160.70 4,900.8K
11:48 160.71 160.77 160.71 160.77 15,393.9K
11:49 160.77 160.77 160.75 160.76 8,405.6K
11:50 160.76 160.76 160.69 160.69 5,720.3K
11:51 160.67 160.69 160.67 160.69 7,933.4K
11:52 160.70 160.70 160.66 160.66 6,604.7K
11:53 160.67 160.70 160.67 160.70 5,745.9K
11:54 160.72 160.75 160.72 160.72 6,449.9K
11:55 160.73 160.73 160.70 160.70 11,649.6K
11:56 160.71 160.75 160.71 160.75 13,138.7K
11:57 160.77 160.79 160.77 160.77 10,078.2K
11:58 160.77 160.77 160.77 160.77 3,324.5K
11:59 160.78 160.78 160.70 160.70 6,698.7K
12:00 160.70 160.70 160.68 160.68 9,510.5K
12:01 160.68 160.69 160.66 160.69 13,262.8K
12:02 160.74 160.74 160.66 160.66 17,749.2K
12:03 160.65 160.66 160.64 160.66 8,446.6K
12:04 160.66 160.66 160.63 160.65 4,422.3K
12:05 160.67 160.75 160.67 160.75 14,075.7K
12:06 160.74 160.76 160.74 160.76 12,624.4K
12:07 160.79 160.89 160.79 160.89 30,274.6K
12:08 160.90 160.92 160.88 160.89 14,174.4K
12:09 160.86 160.95 160.84 160.93 47,010.2K
12:10 160.92 160.95 160.92 160.93 37,482.1K
12:11 160.93 160.93 160.86 160.92 17,268.3K
12:12 160.88 160.96 160.88 160.96 48,765.6K
12:13 160.97 161.01 160.96 161.01 17,193.9K
12:14 161.03 161.03 160.96 161.00 24,337.2K
12:15 161.01 161.05 161.01 161.03 10,685.5K
12:16 161.04 161.08 161.04 161.07 9,335.0K
12:17 161.04 161.06 160.95 160.95 11,935.7K
12:18 160.84 160.84 160.77 160.80 19,509.2K
12:19 160.82 160.89 160.82 160.88 6,214.1K
12:20 160.87 160.87 160.81 160.81 31,766.2K
12:21 160.85 160.92 160.85 160.87 15,506.9K
12:22 160.91 160.94 160.91 160.94 11,057.2K
12:23 160.87 160.88 160.79 160.79 29,513.4K
12:24 160.79 160.81 160.74 160.81 31,435.4K
12:25 160.86 160.86 160.78 160.78 16,978.4K
12:26 160.74 160.74 160.64 160.64 15,061.6K
12:27 160.72 160.72 160.69 160.69 6,547.3K
12:28 160.69 160.72 160.69 160.72 11,910.6K
12:29 160.76 160.76 160.71 160.74 6,000.4K
12:30 160.76 160.76 160.59 160.59 12,581.6K
12:31 160.62 160.62 160.58 160.60 20,839.0K
12:32 160.58 160.61 160.57 160.57 6,153.0K
12:33 160.56 160.59 160.54 160.59 14,569.2K
12:34 160.62 160.63 160.61 160.61 12,734.5K
12:35 160.55 160.64 160.55 160.64 18,190.9K
12:36 160.65 160.65 160.55 160.56 9,300.7K
12:37 160.57 160.67 160.57 160.67 23,536.0K
12:38 160.68 160.72 160.68 160.72 9,701.7K
12:39 160.75 160.75 160.66 160.66 8,919.2K
12:40 160.60 160.74 160.60 160.74 9,743.0K
12:41 160.76 160.80 160.76 160.79 6,059.9K
12:42 160.69 160.76 160.69 160.75 8,809.9K
12:43 160.80 160.82 160.80 160.82 7,957.7K
12:44 160.81 160.81 160.75 160.75 11,067.1K
12:45 160.74 160.79 160.74 160.79 8,450.1K
12:46 160.80 160.80 160.79 160.80 4,301.4K
12:47 160.80 160.81 160.78 160.78 5,694.2K
12:48 160.83 160.83 160.79 160.79 7,600.8K
12:49 160.77 160.78 160.77 160.78 9,403.6K
12:50 160.78 160.89 160.78 160.89 9,037.3K
12:51 160.97 161.00 160.96 160.96 13,183.7K
12:52 160.89 160.89 160.86 160.86 7,390.8K
12:53 160.84 160.89 160.84 160.89 4,755.3K
12:54 160.88 160.90 160.88 160.88 4,874.8K
12:55 160.91 160.93 160.91 160.93 4,082.2K
12:56 160.94 160.94 160.85 160.85 8,106.9K
12:57 160.84 160.84 160.82 160.82 5,209.6K
12:58 160.80 160.80 160.77 160.77 12,047.2K
12:59 160.77 160.78 160.73 160.76 7,073.5K
13:00 160.75 160.79 160.75 160.79 14,345.5K
13:01 160.77 160.77 160.68 160.68 24,788.5K
13:02 160.68 160.70 160.68 160.70 10,780.4K
13:03 160.69 160.73 160.69 160.72 7,790.4K
13:04 160.74 160.74 160.73 160.74 12,284.8K
13:05 160.79 160.81 160.78 160.78 5,836.1K
13:06 160.79 160.79 160.73 160.73 7,531.7K
13:07 160.72 160.76 160.72 160.76 7,088.2K
13:08 160.76 160.79 160.76 160.79 7,776.6K
13:09 160.80 160.80 160.78 160.78 4,838.5K
13:10 160.78 160.79 160.77 160.78 6,180.6K
13:11 160.85 160.87 160.85 160.86 10,973.8K
13:12 160.84 160.89 160.84 160.88 5,299.9K
13:13 160.88 160.88 160.79 160.79 4,348.8K
13:14 160.81 160.84 160.81 160.84 7,948.6K
13:15 160.76 160.78 160.76 160.77 23,279.9K
13:16 160.79 160.81 160.78 160.80 8,362.9K
13:17 160.77 160.78 160.76 160.78 3,474.9K
13:18 160.84 160.84 160.83 160.84 7,503.9K
13:19 160.83 160.84 160.83 160.83 1,639.4K
13:20 160.80 160.80 160.74 160.75 3,376.8K
13:21 160.73 160.73 160.62 160.62 11,306.4K
13:22 160.61 160.61 160.54 160.54 30,002.0K
13:23 160.55 160.55 160.44 160.44 15,413.0K
13:24 160.44 160.45 160.43 160.43 9,762.6K
13:25 160.45 160.45 160.42 160.45 7,099.9K
13:26 160.47 160.50 160.47 160.50 15,145.1K
13:27 160.49 160.51 160.48 160.51 13,783.3K
13:28 160.49 160.51 160.47 160.47 12,833.9K
13:29 160.47 160.47 160.39 160.40 13,461.0K
13:30 160.41 160.56 160.37 160.56 28,578.4K
13:31 160.54 160.57 160.54 160.57 6,979.8K
13:32 160.58 160.60 160.57 160.57 6,860.7K
13:33 160.58 160.59 160.57 160.57 6,621.1K
13:34 160.59 160.63 160.57 160.60 16,521.0K
13:35 160.62 160.62 160.55 160.55 7,721.9K
13:36 160.54 160.55 160.54 160.55 8,769.7K
13:37 160.58 160.59 160.56 160.56 12,381.8K
13:38 160.56 160.56 160.53 160.54 6,355.4K
13:39 160.54 160.56 160.54 160.55 24,306.6K
13:40 160.54 160.54 160.51 160.52 10,892.6K
13:41 160.52 160.53 160.47 160.47 15,849.0K
13:42 160.46 160.49 160.46 160.49 5,141.9K
13:43 160.49 160.49 160.43 160.43 10,779.5K
13:44 160.41 160.45 160.41 160.45 11,377.3K
13:45 160.45 160.49 160.45 160.49 8,103.3K
13:46 160.48 160.48 160.43 160.44 9,993.9K
13:47 160.42 160.46 160.42 160.46 7,938.1K
13:48 160.45 160.46 160.44 160.44 14,845.9K
13:49 160.42 160.52 160.42 160.52 18,790.7K
13:50 160.52 160.58 160.52 160.56 18,872.8K
13:51 160.57 160.57 160.52 160.52 14,970.3K
13:52 160.54 160.54 160.54 160.54 8,422.4K
13:53 160.56 160.57 160.55 160.55 11,440.9K
13:54 160.56 160.56 160.53 160.53 15,553.3K
13:55 160.54 160.56 160.54 160.56 13,152.9K
13:56 160.56 160.62 160.56 160.62 17,625.2K
13:57 160.65 160.73 160.65 160.73 22,805.9K
13:58 160.70 160.71 160.69 160.69 13,767.5K
13:59 160.71 160.76 160.71 160.76 29,226.0K
14:00 160.73 160.76 160.73 160.76 12,674.0K
14:01 160.77 160.82 160.77 160.82 13,723.3K
14:02 160.81 160.85 160.81 160.85 9,593.2K
14:03 160.87 160.88 160.87 160.88 10,156.4K
14:04 160.86 160.86 160.85 160.85 10,665.0K
14:05 160.84 160.87 160.82 160.87 11,486.1K
14:06 160.89 160.89 160.87 160.88 8,729.9K
14:07 160.86 160.87 160.86 160.87 11,849.2K
14:08 160.88 160.88 160.85 160.85 5,638.1K
14:09 160.85 160.86 160.63 160.63 21,323.2K
14:10 160.65 160.73 160.65 160.73 7,708.2K
14:11 160.71 160.74 160.71 160.74 8,396.3K
14:12 160.74 160.79 160.74 160.76 12,965.5K
14:13 160.75 160.83 160.75 160.83 7,435.7K
14:14 160.80 160.80 160.79 160.79 7,278.2K
14:15 160.77 160.77 160.76 160.77 4,354.8K
14:16 160.76 160.76 160.74 160.74 3,143.6K
14:17 160.67 160.67 160.63 160.67 54,509.3K
14:18 160.68 160.68 160.61 160.61 4,780.9K
14:19 160.59 160.59 160.55 160.57 8,461.3K
14:20 160.55 160.55 160.52 160.53 5,177.1K
14:21 160.53 160.56 160.53 160.55 4,573.6K
14:22 160.56 160.58 160.56 160.57 4,457.2K
14:23 160.56 160.59 160.56 160.59 2,495.3K
14:24 160.58 160.58 160.56 160.56 4,287.6K
14:25 160.59 160.59 160.57 160.57 2,254.0K
14:26 160.60 160.63 160.60 160.63 9,215.1K
14:27 160.67 160.70 160.67 160.68 7,583.3K
14:28 160.68 160.68 160.65 160.67 14,434.5K
14:29 160.68 160.74 160.68 160.74 7,445.2K
14:30 160.76 160.76 160.74 160.75 8,449.6K
14:31 160.73 160.73 160.69 160.73 4,107.2K
14:32 160.73 160.82 160.73 160.82 13,982.8K
14:33 160.87 160.91 160.85 160.91 25,694.8K
14:34 160.94 160.94 160.91 160.91 10,068.0K
14:35 160.85 160.95 160.85 160.95 8,953.2K
14:36 160.95 161.01 160.95 161.01 9,239.4K
14:37 161.01 161.09 161.01 161.09 15,974.0K
14:38 161.01 161.01 160.95 161.00 22,565.9K
14:39 160.96 160.99 160.96 160.99 14,458.9K
14:40 160.99 161.02 160.99 161.02 6,008.0K
14:41 161.01 161.03 160.93 160.94 6,580.7K
14:42 160.93 160.94 160.83 160.87 5,968.8K
14:43 160.89 160.92 160.89 160.92 7,247.1K
14:44 160.90 160.96 160.90 160.96 6,683.2K
14:45 160.97 160.99 160.97 160.99 5,266.6K
14:46 160.98 160.98 160.95 160.96 5,880.0K
14:47 160.96 160.99 160.96 160.99 2,892.1K
14:48 161.01 161.01 160.89 160.89 11,492.9K
14:49 160.89 160.89 160.85 160.88 9,713.3K
14:50 160.91 160.98 160.91 160.98 10,852.5K
14:51 160.97 161.00 160.97 161.00 12,231.1K
14:52 161.01 161.06 160.97 161.00 32,383.8K
14:53 160.94 160.97 160.94 160.97 16,438.6K
14:54 160.97 160.99 160.97 160.99 9,233.9K
14:55 161.01 161.03 161.00 161.02 10,059.5K
14:56 161.02 161.13 161.01 161.13 44,838.2K
14:57 161.14 161.14 161.12 161.14 17,095.6K
14:58 161.15 161.16 161.14 161.16 11,939.3K
14:59 161.15 161.15 161.07 161.07 27,916.3K
15:00 161.09 161.09 161.08 161.09 21,079.8K
15:01 161.11 161.16 161.10 161.16 19,020.3K
15:02 161.13 161.14 161.08 161.08 21,624.2K
15:03 161.05 161.05 161.03 161.04 23,111.6K
15:04 161.04 161.04 161.01 161.01 20,492.3K
15:05 160.96 160.96 160.85 160.85 25,060.1K
15:06 160.85 160.93 160.85 160.93 23,356.8K
15:07 160.90 160.90 160.87 160.88 30,858.6K
15:08 160.85 160.92 160.85 160.92 46,502.8K
15:09 160.93 160.93 160.88 160.88 17,695.8K
15:10 160.88 160.90 160.86 160.90 22,137.5K
15:11 160.88 160.88 160.82 160.82 19,524.3K
15:12 160.83 160.92 160.83 160.92 20,219.4K
15:13 160.96 160.96 160.93 160.94 28,991.3K
15:14 160.90 160.93 160.90 160.92 18,408.4K
15:15 160.94 160.94 160.90 160.90 11,122.2K
15:16 160.91 160.93 160.87 160.88 10,268.3K
15:17 160.88 160.88 160.87 160.87 9,997.3K
15:18 160.87 160.92 160.87 160.88 10,387.0K
15:19 160.89 160.93 160.89 160.93 4,556.7K
15:20 160.91 160.94 160.90 160.90 18,937.5K
15:21 160.91 160.93 160.91 160.93 11,284.1K
15:22 160.92 160.92 160.68 160.68 75,988.7K
15:23 160.66 160.66 160.63 160.63 15,868.1K
15:24 160.74 160.74 160.60 160.60 65,455.5K
15:25 160.60 160.61 160.58 160.61 11,999.2K
15:26 160.68 160.68 160.66 160.66 5,014.7K
15:27 160.65 160.65 160.61 160.61 4,599.2K
15:28 160.62 160.65 160.62 160.65 7,341.7K
15:29 160.64 160.66 160.63 160.66 7,368.4K
15:30 160.69 160.69 160.65 160.65 7,487.5K
15:31 160.65 160.65 160.62 160.63 7,214.3K
15:32 160.62 160.73 160.61 160.73 19,115.8K
15:33 160.72 160.72 160.66 160.66 13,376.4K
15:34 160.76 160.82 160.76 160.82 14,281.0K
15:35 160.78 160.83 160.78 160.83 12,645.3K
15:36 160.81 160.81 160.75 160.75 7,541.4K
15:37 160.75 160.78 160.75 160.78 5,151.9K
15:38 160.75 160.75 160.72 160.72 8,706.9K
15:39 160.71 160.71 160.70 160.71 4,395.3K
15:40 160.70 160.74 160.69 160.69 12,700.5K
15:41 160.71 160.72 160.71 160.72 9,929.0K
15:42 160.75 160.75 160.73 160.75 7,191.7K
15:43 160.74 160.74 160.70 160.70 7,647.4K
15:44 160.71 160.71 160.63 160.63 9,948.0K
15:45 160.65 160.65 160.62 160.62 7,455.0K
15:46 160.64 160.67 160.64 160.67 10,080.6K
15:47 160.66 160.67 160.64 160.64 21,303.0K
15:48 160.62 160.62 160.61 160.61 4,566.1K
15:49 160.62 160.64 160.61 160.64 13,817.1K
15:50 160.63 160.65 160.63 160.64 7,885.6K
15:51 160.63 160.63 160.61 160.61 6,076.6K
15:52 160.59 160.60 160.59 160.60 4,053.1K
15:53 160.61 160.63 160.61 160.61 6,658.4K
15:54 160.61 160.62 160.60 160.60 5,460.3K
15:55 160.61 160.61 160.52 160.52 12,448.8K
15:56 160.49 160.49 160.48 160.49 22,029.7K
15:57 160.50 160.51 160.50 160.51 13,992.1K
15:58 160.52 160.52 160.40 160.43 31,764.0K
15:59 160.43 160.43 160.35 160.37 31,222.7K
16:00 160.27 160.27 160.22 160.25 36,525.3K
16:01 160.29 160.37 160.29 160.37 32,783.7K
16:02 160.39 160.39 160.38 160.39 17,438.0K
16:03 160.41 160.41 160.40 160.41 6,490.1K
16:04 160.39 160.39 160.34 160.34 10,545.3K
16:05 160.35 160.38 160.35 160.38 4,380.5K
16:06 160.38 160.44 160.38 160.44 4,234.0K
16:07 160.49 160.49 160.43 160.43 10,812.4K
16:08 160.44 160.44 160.37 160.37 11,683.2K
16:09 160.36 160.36 160.25 160.25 25,161.0K
16:10 160.27 160.32 160.27 160.32 24,064.3K
16:11 160.36 160.47 160.36 160.47 20,234.7K
16:12 160.49 160.56 160.49 160.54 15,987.3K
16:13 160.54 160.64 160.54 160.64 12,448.0K
16:14 160.64 160.71 160.64 160.70 16,165.9K
16:15 160.66 160.71 160.66 160.71 10,406.1K
16:16 160.77 160.77 160.76 160.77 16,478.0K
16:17 160.70 160.73 160.70 160.73 7,960.2K
16:18 160.71 160.73 160.65 160.65 8,064.7K
16:19 160.65 160.67 160.63 160.67 6,876.5K
16:20 160.68 160.68 160.66 160.68 4,639.9K
16:21 160.69 160.69 160.63 160.64 10,438.4K
16:22 160.62 160.74 160.62 160.73 8,197.9K
16:23 160.76 160.76 160.74 160.74 6,849.4K
16:24 160.73 160.73 160.69 160.69 5,438.9K
16:25 160.65 160.66 160.63 160.63 8,370.8K
16:26 160.65 160.66 160.64 160.64 5,869.5K
16:27 160.64 160.64 160.61 160.61 4,551.0K
16:28 160.61 160.68 160.59 160.67 10,436.9K
16:29 160.71 160.75 160.71 160.75 8,263.2K
16:30 160.73 160.73 160.66 160.66 7,621.9K
16:31 160.64 160.64 160.60 160.60 8,308.7K
16:32 160.61 160.64 160.61 160.64 5,854.7K
16:33 160.65 160.70 160.65 160.70 4,933.0K
16:34 160.63 160.63 160.53 160.56 29,328.3K
16:35 160.55 160.55 160.43 160.43 10,811.3K
16:36 160.40 160.48 160.40 160.48 10,032.8K
16:37 160.45 160.49 160.45 160.49 4,160.1K
16:38 160.51 160.52 160.51 160.51 7,426.1K
16:39 160.52 160.52 160.49 160.49 4,699.3K
16:40 160.57 160.57 160.56 160.56 4,876.6K
16:41 160.56 160.58 160.56 160.58 2,964.1K
16:42 160.62 160.67 160.62 160.67 27,953.6K
16:43 160.69 160.69 160.60 160.60 10,004.2K
16:44 160.59 160.60 160.55 160.55 6,687.9K
16:45 160.57 160.57 160.54 160.57 5,508.1K
16:46 160.59 160.65 160.59 160.65 12,064.7K
16:47 160.65 160.77 160.65 160.77 27,314.0K
16:48 160.75 160.75 160.70 160.70 14,750.8K
16:49 160.69 160.69 160.68 160.68 14,024.7K
16:50 160.68 160.71 160.68 160.71 5,798.1K
16:51 160.74 160.74 160.71 160.71 14,242.2K
16:52 160.76 160.87 160.76 160.87 18,418.5K
16:53 160.87 161.04 160.87 161.04 23,781.8K
16:54 161.13 161.13 161.10 161.10 32,860.0K
16:55 161.05 161.07 161.01 161.01 16,845.0K
16:56 161.00 161.04 161.00 161.01 13,123.1K
16:57 161.00 161.02 161.00 161.02 8,717.2K
16:58 161.05 161.09 161.05 161.09 7,903.2K
16:59 161.09 161.10 161.09 161.09 8,610.4K
17:00 161.07 161.08 161.05 161.05 4,730.8K
17:01 161.03 161.03 160.99 160.99 11,021.0K
17:02 160.99 161.04 160.99 161.00 6,959.5K
17:03 161.02 161.02 160.94 160.94 14,210.3K
17:04 160.88 160.88 160.80 160.80 38,432.8K
17:05 160.83 160.87 160.83 160.84 45,070.2K
17:06 160.84 160.91 160.83 160.91 4,708.1K
17:07 160.91 160.91 160.83 160.83 10,633.8K
17:08 160.81 160.81 160.77 160.77 8,188.7K
17:09 160.76 160.81 160.76 160.79 7,688.0K
17:10 160.80 160.85 160.80 160.85 8,593.1K
17:11 160.87 160.90 160.87 160.87 7,130.2K
17:12 160.85 160.87 160.85 160.87 6,175.4K
17:13 160.88 160.89 160.86 160.86 10,736.4K
17:14 160.92 161.01 160.92 161.01 21,932.5K
17:15 161.06 161.13 161.06 161.12 70,782.3K
17:16 161.06 161.13 161.06 161.13 15,102.1K
17:17 161.16 161.16 161.11 161.12 7,632.3K
17:18 161.10 161.10 161.10 161.10 10,862.7K
17:19 161.13 161.23 161.13 161.23 107,647.7K
17:20 161.24 161.31 161.24 161.31 19,798.1K
17:21 161.30 161.34 161.29 161.34 19,975.2K
17:22 161.22 161.29 161.22 161.29 42,812.0K
17:23 161.35 161.35 161.30 161.31 15,029.6K
17:24 161.31 161.37 161.31 161.37 27,732.7K
17:25 161.35 161.94 161.35 161.94 17,772.2K
17:26 161.94 161.94 161.91 161.91 9,332.6K
17:27 161.90 161.91 161.87 161.87 10,104.4K
17:28 161.86 161.87 161.80 161.80 14,037.0K
17:29 161.83 161.87 161.83 161.86 6,707.0K
17:30 161.86 161.96 161.86 161.96 17,621.1K
17:31 161.96 161.99 161.95 161.95 10,809.2K
17:32 161.96 161.98 161.96 161.98 15,160.0K
17:33 161.99 162.01 161.86 161.86 26,274.8K
17:34 161.86 161.86 161.77 161.77 12,174.9K
17:35 161.79 161.85 161.79 161.85 6,703.2K
17:36 161.87 161.93 161.87 161.90 9,003.7K
17:37 161.87 161.96 161.85 161.96 39,631.5K
17:38 161.98 161.98 161.91 161.91 14,702.3K
17:39 162.00 162.02 161.99 162.01 14,988.2K
17:40 162.03 162.12 162.03 162.12 11,649.9K
17:41 162.23 162.26 162.21 162.21 48,931.8K
17:42 162.19 162.27 162.19 162.19 19,689.8K
17:43 162.25 162.35 162.25 162.26 29,087.9K
17:44 162.28 162.28 162.18 162.18 29,150.8K
17:45 162.21 162.29 162.21 162.29 33,954.1K
17:46 162.24 162.24 162.20 162.20 11,949.8K
17:47 162.18 162.20 162.14 162.16 30,864.5K
17:48 162.13 162.15 162.13 162.13 13,172.8K
17:49 162.14 162.17 162.14 162.17 19,964.4K
17:50 162.16 162.22 162.16 162.22 11,947.4K
17:51 162.21 162.21 162.17 162.17 10,482.9K
17:52 162.09 162.09 162.08 162.08 10,073.2K
17:53 162.06 162.08 162.06 162.06 11,664.9K
17:54 162.04 162.08 162.04 162.08 11,921.6K
17:55 162.09 162.11 162.09 162.11 19,673.4K
17:56 162.08 162.17 162.08 162.17 10,221.3K
17:57 162.18 162.18 162.11 162.15 12,136.9K
17:58 162.15 162.15 162.07 162.07 11,511.9K
17:59 162.06 162.09 162.04 162.07 8,748.1K
18:00 162.06 162.06 161.98 161.98 39,255.9K
18:01 161.96 161.99 161.96 161.96 16,269.3K
18:02 161.94 161.94 161.89 161.92 15,416.8K
18:03 161.94 162.03 161.94 162.03 25,471.9K
18:04 162.03 162.09 162.03 162.09 30,654.8K
18:05 162.07 162.13 162.07 162.12 15,961.3K
18:06 162.12 162.18 162.12 162.18 13,844.2K
18:07 162.15 162.18 162.11 162.18 10,955.6K
18:08 162.12 162.14 162.12 162.13 14,742.5K
18:09 162.11 162.11 162.11 162.11 10,045.3K
18:10 162.14 162.15 162.14 162.15 19,583.9K
18:11 162.13 162.20 162.12 162.20 21,143.0K
18:12 162.21 162.30 162.21 162.30 23,754.0K
18:13 162.32 162.34 162.32 162.34 44,464.5K
18:14 162.28 162.34 162.28 162.32 31,863.3K
18:15 162.32 162.36 162.32 162.33 16,553.6K
18:16 162.31 162.40 162.31 162.40 22,140.3K
18:17 162.42 162.45 162.42 162.42 32,579.8K
18:18 162.41 162.44 162.41 162.42 25,934.7K
18:19 162.41 162.41 162.37 162.37 23,703.7K
18:20 162.33 162.41 162.33 162.40 14,154.1K
18:21 162.40 162.50 162.40 162.50 19,983.1K
18:22 162.53 162.54 162.53 162.53 13,270.2K
18:23 162.52 162.53 162.48 162.48 15,210.2K
18:24 162.44 162.45 162.42 162.45 15,670.3K
18:25 162.45 162.49 162.45 162.46 7,602.7K
18:26 162.45 162.46 162.40 162.40 27,890.2K
18:27 162.44 162.44 162.33 162.33 53,868.8K
18:28 162.29 162.29 162.26 162.26 34,367.3K
18:29 162.24 162.32 162.24 162.32 9,673.4K
18:30 162.33 162.39 162.33 162.39 14,828.1K
18:31 162.43 162.45 162.42 162.45 12,975.8K
18:32 162.46 162.46 162.43 162.44 9,433.5K
18:33 162.46 162.46 162.39 162.42 11,479.1K
18:34 162.42 162.47 162.41 162.45 43,641.8K
18:35 162.44 162.48 162.41 162.47 7,695.6K
18:36 162.50 162.50 162.47 162.50 14,124.7K
18:37 162.45 162.57 162.45 162.57 65,134.1K
18:38 162.60 162.65 162.60 162.65 73,978.9K
18:39 162.61 162.69 162.60 162.69 27,693.0K
18:40 162.63 162.63 162.63 162.63 7,402.0K
18:51 162.68 162.68 162.68 162.68 19,716.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음