RTS Metals

RTSMM
🏛️ 러시아 연방 →
156.06
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 164.97 165.03 164.97 164.99 11,187.6K
09:51 164.96 164.96 164.91 164.91 18,150.1K
09:52 164.93 164.93 164.88 164.88 14,754.1K
09:53 164.86 164.93 164.86 164.93 9,923.2K
09:54 164.99 165.08 164.99 165.08 22,185.0K
09:55 165.10 165.16 165.10 165.16 18,571.7K
09:56 165.18 165.18 165.12 165.12 18,054.4K
09:57 165.17 165.17 165.13 165.13 12,007.3K
09:58 165.14 165.16 165.14 165.15 12,295.4K
09:59 165.12 165.13 165.10 165.10 20,238.3K
10:00 165.11 165.11 165.03 165.03 28,739.4K
10:01 165.00 165.00 164.90 164.95 28,043.6K
10:02 164.92 164.93 164.90 164.91 17,816.2K
10:03 164.91 164.91 164.87 164.88 21,777.0K
10:04 164.88 164.88 164.83 164.86 16,297.4K
10:05 164.81 164.91 164.81 164.91 33,266.2K
10:06 164.95 165.13 164.95 165.11 24,812.7K
10:07 165.11 165.11 165.06 165.06 9,128.6K
10:08 165.07 165.07 164.87 164.87 17,566.0K
10:09 164.89 165.05 164.89 165.05 22,002.9K
10:10 164.94 164.94 164.92 164.94 18,748.6K
10:11 164.98 165.01 164.97 164.97 23,486.0K
10:12 165.15 165.21 165.12 165.16 31,995.4K
10:13 165.15 165.17 165.08 165.08 16,069.9K
10:14 165.07 165.09 165.07 165.09 13,118.3K
10:15 165.10 165.12 165.10 165.11 6,716.3K
10:16 165.10 165.19 165.10 165.19 7,876.1K
10:17 165.19 165.19 165.10 165.10 8,284.3K
10:18 165.07 165.07 164.97 164.98 21,665.2K
10:19 164.97 164.97 164.96 164.97 22,618.4K
10:20 164.95 164.96 164.94 164.94 9,131.4K
10:21 164.92 164.93 164.90 164.92 27,921.3K
10:22 164.92 164.99 164.92 164.97 15,662.9K
10:23 164.98 164.99 164.98 164.99 8,151.3K
10:24 164.99 165.02 164.99 165.02 5,429.8K
10:25 165.07 165.07 164.99 165.00 10,984.0K
10:26 165.00 165.02 165.00 165.02 16,652.4K
10:27 165.04 165.04 165.00 165.00 9,184.4K
10:28 165.04 165.04 165.02 165.04 17,066.6K
10:29 164.97 164.97 164.88 164.88 22,116.4K
10:30 164.87 164.96 164.87 164.95 18,878.9K
10:31 164.97 164.97 164.92 164.92 13,989.5K
10:32 164.90 164.90 164.88 164.88 16,026.5K
10:33 164.87 164.87 164.85 164.87 13,752.8K
10:34 164.84 164.96 164.84 164.96 16,853.3K
10:35 164.93 164.97 164.93 164.97 17,640.3K
10:36 164.96 164.98 164.96 164.98 13,810.3K
10:37 165.00 165.00 164.96 164.96 9,787.9K
10:38 164.92 164.96 164.92 164.95 14,472.0K
10:39 164.93 164.95 164.93 164.95 4,621.4K
10:40 164.97 165.00 164.96 165.00 9,644.0K
10:41 165.01 165.03 165.00 165.02 20,188.0K
10:42 165.03 165.03 165.01 165.03 5,825.0K
10:43 165.03 165.07 165.03 165.07 10,108.2K
10:44 165.05 165.12 165.04 165.12 10,351.9K
10:45 165.16 165.17 165.16 165.16 6,886.5K
10:46 165.18 165.18 165.14 165.16 7,699.9K
10:47 165.16 165.21 165.16 165.19 5,139.8K
10:48 165.20 165.27 165.20 165.27 12,776.2K
10:49 165.28 165.30 165.28 165.30 9,856.5K
10:50 165.23 165.26 165.23 165.26 9,790.7K
10:51 165.25 165.27 165.24 165.24 5,961.9K
10:52 165.24 165.24 165.13 165.13 19,694.5K
10:53 165.11 165.11 165.03 165.03 9,283.4K
10:54 165.03 165.03 165.01 165.01 14,018.7K
10:55 164.98 164.98 164.96 164.96 12,841.5K
10:56 165.01 165.10 165.01 165.10 6,111.9K
10:57 164.98 165.00 164.98 165.00 4,992.9K
10:58 164.97 164.97 164.94 164.94 6,532.1K
10:59 164.95 164.99 164.93 164.99 19,919.4K
11:00 164.98 164.98 164.96 164.97 10,923.0K
11:01 164.97 165.02 164.97 165.02 8,286.6K
11:02 165.03 165.03 165.01 165.03 5,936.7K
11:03 165.06 165.08 165.06 165.07 8,143.7K
11:04 165.06 165.06 164.97 164.97 10,629.7K
11:05 164.96 164.96 164.92 164.92 11,748.8K
11:06 164.91 164.92 164.85 164.87 19,394.4K
11:07 164.84 164.84 164.81 164.81 22,425.2K
11:08 164.83 164.84 164.82 164.82 5,801.9K
11:09 164.77 164.77 164.75 164.75 14,418.8K
11:10 164.68 164.68 164.59 164.59 46,868.8K
11:11 164.61 164.73 164.60 164.73 15,382.0K
11:12 164.69 164.69 164.65 164.65 27,073.0K
11:13 164.63 164.67 164.63 164.67 10,653.1K
11:14 164.68 164.68 164.58 164.62 34,551.9K
11:15 164.59 164.71 164.59 164.71 13,505.9K
11:16 164.72 164.77 164.72 164.77 15,831.7K
11:17 164.74 164.78 164.74 164.75 12,585.7K
11:18 164.72 164.83 164.72 164.83 14,046.7K
11:19 164.81 164.81 164.79 164.79 5,702.0K
11:20 164.81 164.86 164.78 164.81 10,491.5K
11:21 164.79 164.80 164.79 164.80 16,048.5K
11:22 164.81 164.81 164.75 164.76 13,744.3K
11:23 164.76 164.80 164.76 164.80 9,009.5K
11:24 164.81 164.81 164.81 164.81 12,792.6K
11:25 164.81 164.81 164.79 164.79 11,281.6K
11:26 164.77 164.79 164.77 164.77 6,480.8K
11:27 164.78 164.78 164.69 164.69 12,882.1K
11:28 164.69 164.69 164.67 164.69 8,966.3K
11:29 164.71 164.72 164.71 164.72 8,178.4K
11:30 164.71 164.71 164.69 164.69 7,291.1K
11:31 164.70 164.73 164.70 164.71 3,438.1K
11:32 164.72 164.72 164.69 164.69 7,024.9K
11:33 164.67 164.67 164.64 164.66 2,960.3K
11:34 164.71 164.71 164.68 164.71 5,580.6K
11:35 164.71 164.77 164.71 164.74 7,662.6K
11:36 164.73 164.85 164.73 164.85 10,970.6K
11:37 164.83 164.86 164.80 164.80 28,352.3K
11:38 164.78 164.84 164.78 164.84 8,799.0K
11:39 164.83 164.91 164.83 164.91 10,728.6K
11:40 164.91 164.91 164.91 164.91 8,533.0K
11:41 164.91 164.97 164.91 164.94 11,639.2K
11:42 164.91 164.91 164.82 164.82 12,280.6K
11:43 164.81 164.82 164.79 164.81 11,691.2K
11:44 164.81 164.81 164.75 164.75 10,505.8K
11:45 164.76 164.77 164.75 164.76 9,922.8K
11:46 164.76 164.76 164.70 164.71 25,856.9K
11:47 164.74 164.74 164.68 164.74 40,969.6K
11:48 164.70 164.71 164.69 164.70 16,186.7K
11:49 164.72 164.74 164.72 164.72 14,925.2K
11:50 164.70 164.70 164.67 164.67 11,177.4K
11:51 164.69 164.69 164.66 164.66 9,207.5K
11:52 164.69 164.73 164.69 164.73 30,987.2K
11:53 164.77 164.82 164.72 164.72 16,733.7K
11:54 164.72 164.72 164.68 164.70 10,723.2K
11:55 164.72 164.73 164.68 164.68 12,887.5K
11:56 164.67 164.67 164.61 164.61 25,132.3K
11:57 164.61 164.64 164.60 164.60 23,335.8K
11:58 164.56 164.56 164.50 164.50 22,191.3K
11:59 164.47 164.48 164.45 164.45 23,095.6K
12:00 164.45 164.45 164.41 164.41 24,255.2K
12:01 164.40 164.41 164.39 164.39 29,380.4K
12:02 164.45 164.45 164.42 164.42 14,500.2K
12:03 164.41 164.46 164.41 164.46 11,263.2K
12:04 164.48 164.48 164.42 164.44 14,269.6K
12:05 164.43 164.43 164.39 164.40 7,371.4K
12:06 164.45 164.45 164.42 164.43 6,486.7K
12:07 164.48 164.54 164.48 164.51 10,979.4K
12:08 164.47 164.47 164.44 164.46 13,366.2K
12:09 164.46 164.54 164.46 164.54 6,908.0K
12:10 164.55 164.56 164.52 164.52 4,867.8K
12:11 164.51 164.56 164.51 164.56 10,687.9K
12:12 164.52 164.52 164.44 164.48 10,661.4K
12:13 164.47 164.47 164.41 164.43 27,663.5K
12:14 164.46 164.46 164.43 164.43 10,532.6K
12:15 164.37 164.51 164.37 164.51 10,739.3K
12:16 164.50 164.50 164.44 164.44 9,508.2K
12:17 164.39 164.41 164.39 164.40 16,129.8K
12:18 164.40 164.41 164.38 164.40 8,045.8K
12:19 164.45 164.50 164.45 164.48 10,327.2K
12:20 164.49 164.51 164.47 164.47 8,448.8K
12:21 164.45 164.57 164.45 164.57 19,252.4K
12:22 164.54 164.54 164.50 164.50 8,344.9K
12:23 164.55 164.62 164.55 164.62 23,216.0K
12:24 164.62 164.75 164.62 164.75 14,081.1K
12:25 164.76 164.77 164.71 164.77 16,526.7K
12:26 164.81 164.81 164.79 164.79 14,029.5K
12:27 164.81 164.81 164.77 164.77 10,563.8K
12:28 164.77 164.79 164.77 164.78 6,639.3K
12:29 164.79 164.90 164.79 164.87 14,658.2K
12:30 164.87 164.87 164.86 164.86 10,023.4K
12:31 164.86 164.88 164.84 164.88 10,547.1K
12:32 164.90 164.90 164.88 164.88 8,969.2K
12:33 164.90 164.93 164.90 164.93 14,481.8K
12:34 164.94 164.94 164.93 164.94 5,884.9K
12:35 165.02 165.04 165.02 165.03 20,485.0K
12:36 165.01 165.04 165.01 165.04 7,091.0K
12:37 165.03 165.03 165.02 165.02 12,982.4K
12:38 165.07 165.12 165.04 165.04 22,033.9K
12:39 165.03 165.08 165.03 165.06 7,991.0K
12:40 165.04 165.14 165.04 165.14 15,295.5K
12:41 165.20 165.20 165.16 165.19 28,758.3K
12:42 165.22 165.28 165.22 165.28 40,806.5K
12:43 165.30 165.31 165.28 165.31 11,332.2K
12:44 165.30 165.34 165.30 165.34 17,290.7K
12:45 165.36 165.36 165.26 165.26 36,237.0K
12:46 165.28 165.31 165.28 165.31 15,858.4K
12:47 165.30 165.31 165.30 165.31 6,075.1K
12:48 165.33 165.36 165.33 165.35 8,914.4K
12:49 165.36 165.38 165.33 165.33 22,051.8K
12:50 165.31 165.31 165.30 165.31 16,336.2K
12:51 165.30 165.30 165.27 165.27 11,504.5K
12:52 165.24 165.29 165.24 165.25 17,772.2K
12:53 165.23 165.27 165.23 165.26 19,754.7K
12:54 165.27 165.29 165.27 165.29 13,164.9K
12:55 165.31 165.33 165.29 165.32 25,633.0K
12:56 165.32 165.32 165.30 165.30 16,563.4K
12:57 165.30 165.30 165.24 165.24 10,830.2K
12:58 165.23 165.28 165.23 165.28 13,590.2K
12:59 165.26 165.33 165.26 165.29 17,868.9K
13:00 165.27 165.31 165.27 165.28 9,813.8K
13:01 165.25 165.26 165.17 165.17 30,405.3K
13:02 165.20 165.25 165.20 165.20 17,305.0K
13:03 165.30 165.32 165.26 165.27 73,281.0K
13:04 165.23 165.25 165.23 165.24 19,577.9K
13:05 165.22 165.22 165.19 165.21 58,759.0K
13:06 165.24 165.26 165.22 165.26 41,878.5K
13:07 165.30 165.32 165.26 165.32 14,022.8K
13:08 165.35 165.37 165.35 165.35 19,170.5K
13:09 165.33 165.38 165.33 165.38 24,652.6K
13:10 165.37 165.43 165.37 165.43 19,850.9K
13:11 165.47 165.59 165.47 165.51 46,780.7K
13:12 165.56 165.58 165.56 165.58 8,966.7K
13:13 165.59 165.59 165.56 165.56 11,454.1K
13:14 165.55 165.63 165.55 165.62 34,305.6K
13:15 165.65 165.73 165.65 165.72 28,305.4K
13:16 165.75 165.75 165.66 165.66 50,617.0K
13:17 165.62 165.62 165.58 165.58 20,959.8K
13:18 165.57 165.63 165.57 165.63 27,853.9K
13:19 165.62 165.67 165.60 165.67 16,278.8K
13:20 165.66 165.67 165.64 165.67 16,954.0K
13:21 165.67 165.72 165.67 165.72 10,569.5K
13:22 165.72 165.80 165.71 165.80 16,830.0K
13:23 165.78 165.78 165.77 165.78 8,958.6K
13:24 165.79 165.79 165.72 165.72 16,174.9K
13:25 165.77 165.77 165.75 165.75 16,189.7K
13:26 165.74 165.75 165.73 165.75 18,027.6K
13:27 165.76 165.77 165.74 165.76 14,854.1K
13:28 165.78 165.80 165.76 165.76 17,368.6K
13:29 165.79 165.79 165.73 165.73 22,936.8K
13:30 165.77 165.79 165.75 165.79 36,585.0K
13:31 165.78 165.80 165.78 165.79 18,100.8K
13:32 165.81 165.90 165.79 165.90 18,568.7K
13:33 165.89 165.99 165.89 165.99 48,355.2K
13:34 165.99 166.02 165.98 165.98 19,514.5K
13:35 166.00 166.05 166.00 166.05 31,664.7K
13:36 166.08 166.09 166.06 166.09 20,087.7K
13:37 166.05 166.05 166.04 166.04 33,784.4K
13:38 166.11 166.15 166.11 166.15 76,239.5K
13:39 166.16 166.22 166.15 166.22 34,197.0K
13:40 166.29 166.31 166.29 166.31 28,871.4K
13:41 166.29 166.29 166.23 166.23 18,935.6K
13:42 166.21 166.21 166.19 166.19 25,692.4K
13:43 166.19 166.19 166.13 166.13 15,390.4K
13:44 166.17 166.17 166.15 166.17 29,457.4K
13:45 166.16 166.22 166.15 166.22 23,080.1K
13:46 166.21 166.21 166.15 166.15 25,154.7K
13:47 166.14 166.19 166.14 166.16 30,545.5K
13:48 166.13 166.13 166.06 166.10 16,485.2K
13:49 166.08 166.08 166.03 166.03 14,792.1K
13:50 166.04 166.05 166.03 166.03 21,565.0K
13:51 166.04 166.04 165.99 165.99 19,782.4K
13:52 166.04 166.04 165.97 165.97 23,046.9K
13:53 166.02 166.02 165.99 165.99 18,783.8K
13:54 165.97 166.00 165.94 166.00 14,949.2K
13:55 166.05 166.05 166.03 166.03 28,551.4K
13:56 166.03 166.05 166.02 166.05 22,036.9K
13:57 166.05 166.05 166.03 166.03 14,517.0K
13:58 166.02 166.03 165.98 165.98 9,554.8K
13:59 165.97 165.97 165.86 165.86 71,639.7K
14:00 165.95 165.97 165.92 165.92 17,764.7K
14:01 165.94 165.96 165.94 165.95 12,885.8K
14:02 165.95 166.01 165.95 166.01 8,234.7K
14:03 165.99 166.00 165.96 165.96 15,184.1K
14:04 165.95 165.96 165.94 165.95 17,554.5K
14:05 165.93 165.93 165.86 165.86 22,533.5K
14:06 165.87 165.90 165.86 165.90 21,182.9K
14:07 165.88 165.93 165.88 165.93 18,271.5K
14:08 165.93 166.01 165.93 166.01 22,444.2K
14:09 166.02 166.04 165.99 166.04 26,222.9K
14:10 166.04 166.11 166.04 166.11 24,248.4K
14:11 166.12 166.16 166.11 166.16 24,723.6K
14:12 166.18 166.23 166.15 166.18 23,408.0K
14:13 166.20 166.27 166.20 166.27 30,469.4K
14:14 166.29 166.29 166.25 166.26 29,383.3K
14:15 166.23 166.25 166.23 166.24 15,135.6K
14:16 166.28 166.37 166.28 166.37 26,059.4K
14:17 166.37 166.37 166.35 166.35 14,468.8K
14:18 166.35 166.35 166.31 166.31 11,092.3K
14:19 166.32 166.35 166.29 166.35 12,156.6K
14:20 166.35 166.39 166.35 166.39 19,517.8K
14:21 166.36 166.37 166.36 166.36 18,268.5K
14:22 166.33 166.37 166.33 166.35 19,016.3K
14:23 166.36 166.36 166.33 166.33 21,183.9K
14:24 166.32 166.38 166.31 166.38 15,024.2K
14:25 166.35 166.35 166.29 166.29 20,364.7K
14:26 166.28 166.28 166.24 166.25 27,627.8K
14:27 166.25 166.25 166.15 166.15 30,073.8K
14:28 166.13 166.14 166.09 166.09 22,342.9K
14:29 166.12 166.13 166.10 166.11 20,043.2K
14:30 166.11 166.12 166.10 166.12 18,592.0K
14:31 166.13 166.30 166.13 166.30 26,814.9K
14:32 166.39 166.39 166.36 166.36 26,997.4K
14:33 166.35 166.35 166.31 166.34 24,810.2K
14:34 166.34 166.39 166.34 166.36 24,126.8K
14:35 166.35 166.35 166.28 166.28 13,649.3K
14:36 166.30 166.32 166.29 166.32 15,309.6K
14:37 166.29 166.30 166.28 166.28 11,343.4K
14:38 166.29 166.29 166.26 166.28 14,115.2K
14:39 166.28 166.28 166.27 166.27 13,572.3K
14:40 166.30 166.30 166.27 166.27 19,156.9K
14:41 166.27 166.39 166.27 166.39 18,973.3K
14:42 166.36 166.39 166.36 166.38 12,451.6K
14:43 166.33 166.34 166.32 166.34 14,059.5K
14:44 166.34 166.34 166.29 166.29 14,088.6K
14:45 166.33 166.33 166.30 166.32 9,695.8K
14:46 166.34 166.39 166.33 166.39 19,983.3K
14:47 166.36 166.36 166.35 166.35 8,848.2K
14:48 166.38 166.38 166.35 166.36 9,262.5K
14:49 166.34 166.36 166.33 166.36 13,346.4K
14:50 166.37 166.37 166.36 166.37 13,547.4K
14:51 166.37 166.47 166.36 166.47 17,631.5K
14:52 166.46 166.49 166.42 166.49 15,387.4K
14:53 166.52 166.53 166.45 166.45 17,218.9K
14:54 166.46 166.52 166.46 166.47 14,552.0K
14:55 166.51 166.53 166.50 166.50 10,763.4K
14:56 166.50 166.52 166.50 166.51 12,335.1K
14:57 166.52 166.52 166.49 166.50 11,968.0K
14:58 166.49 166.68 166.49 166.68 30,163.1K
14:59 166.68 166.70 166.67 166.67 18,164.0K
15:00 166.68 166.79 166.68 166.79 33,727.6K
15:01 166.82 166.84 166.76 166.76 50,351.8K
15:02 166.77 166.82 166.77 166.82 19,530.3K
15:03 166.76 166.76 166.65 166.69 28,301.3K
15:04 166.72 166.78 166.71 166.78 16,609.1K
15:05 166.77 166.77 166.74 166.74 8,747.0K
15:06 166.75 166.81 166.74 166.81 25,649.4K
15:07 166.79 166.80 166.79 166.80 23,415.6K
15:08 166.80 166.80 166.77 166.77 12,054.2K
15:09 166.77 166.83 166.77 166.83 17,146.4K
15:10 166.82 166.83 166.80 166.83 12,258.0K
15:11 166.86 166.86 166.83 166.83 14,149.3K
15:12 166.89 166.90 166.87 166.88 14,396.0K
15:13 166.85 166.85 166.78 166.78 17,412.4K
15:14 166.78 166.78 166.68 166.68 22,500.0K
15:15 166.67 166.67 166.59 166.59 19,145.0K
15:16 166.58 166.72 166.58 166.72 13,932.2K
15:17 166.74 166.74 166.68 166.69 8,727.2K
15:18 166.68 166.68 166.67 166.67 12,820.2K
15:19 166.68 166.68 166.64 166.67 14,326.9K
15:20 166.70 166.70 166.66 166.66 13,561.3K
15:21 166.67 166.71 166.67 166.71 13,805.3K
15:22 166.70 166.70 166.66 166.66 9,633.1K
15:23 166.65 166.69 166.64 166.69 23,613.0K
15:24 166.72 166.80 166.72 166.80 12,326.2K
15:25 166.81 166.83 166.77 166.77 15,999.1K
15:26 166.76 166.76 166.71 166.71 8,576.9K
15:27 166.72 166.75 166.72 166.73 16,035.4K
15:28 166.72 166.72 166.68 166.68 14,966.0K
15:29 166.67 166.67 166.66 166.66 11,588.4K
15:30 166.71 166.73 166.71 166.71 14,766.4K
15:31 166.71 166.75 166.71 166.75 14,552.3K
15:32 166.69 166.72 166.69 166.70 21,072.5K
15:33 166.68 166.68 166.53 166.54 40,663.8K
15:34 166.51 166.56 166.51 166.54 27,882.1K
15:35 166.46 166.47 166.44 166.44 33,803.1K
15:36 166.40 166.40 166.31 166.31 39,006.0K
15:37 166.25 166.25 166.19 166.19 42,853.8K
15:39 166.16 166.16 166.16 166.16 88,557.8K
15:40 166.16 166.16 166.09 166.15 22,437.1K
15:41 166.14 166.14 166.12 166.12 33,571.5K
15:42 166.14 166.14 166.14 166.14 21,138.7K
15:43 166.21 166.25 166.21 166.25 22,373.0K
15:44 166.18 166.18 166.17 166.18 21,112.7K
15:45 166.20 166.40 166.20 166.40 31,348.5K
15:46 166.43 166.49 166.43 166.49 29,600.4K
15:47 166.49 166.53 166.49 166.53 22,982.0K
15:48 166.52 166.53 166.52 166.52 15,682.5K
15:49 166.53 166.53 166.52 166.52 21,463.7K
15:50 166.53 166.53 166.49 166.49 13,850.0K
15:51 166.49 166.50 166.48 166.49 12,732.4K
15:52 166.47 166.47 166.45 166.45 16,709.4K
15:53 166.45 166.45 166.39 166.39 27,495.8K
15:54 166.36 166.36 166.34 166.35 29,216.0K
15:55 166.30 166.32 166.24 166.24 27,728.2K
15:56 166.22 166.22 166.03 166.03 50,718.6K
15:57 166.11 166.12 166.07 166.07 45,003.4K
15:58 166.11 166.11 166.02 166.03 37,061.4K
15:59 166.06 166.06 165.90 165.90 32,954.1K
16:00 165.91 165.91 165.77 165.79 54,586.0K
16:01 165.77 165.82 165.77 165.81 40,951.6K
16:02 165.79 165.79 165.73 165.75 31,041.9K
16:03 165.77 165.77 165.74 165.74 30,177.7K
16:04 165.80 165.86 165.80 165.86 33,867.2K
16:05 165.90 166.07 165.90 166.07 42,032.1K
16:06 166.08 166.09 166.01 166.09 33,542.4K
16:07 166.09 166.09 165.98 165.99 28,091.3K
16:08 166.03 166.16 166.02 166.16 28,918.5K
16:09 166.11 166.12 166.09 166.09 25,433.7K
16:10 166.13 166.13 165.94 165.94 20,104.7K
16:11 165.86 165.89 165.83 165.89 35,038.1K
16:12 165.96 165.96 165.92 165.93 26,608.4K
16:13 165.92 165.92 165.89 165.89 20,157.0K
16:14 165.88 165.89 165.86 165.89 20,647.6K
16:15 165.92 165.92 165.85 165.85 23,251.4K
16:16 165.84 165.84 165.73 165.73 25,428.7K
16:17 165.71 165.71 165.56 165.56 59,610.7K
16:18 165.59 165.61 165.55 165.61 48,202.7K
16:19 165.58 165.66 165.58 165.66 34,821.3K
16:20 165.68 165.68 165.56 165.68 31,830.3K
16:21 165.71 165.71 165.66 165.66 29,920.8K
16:22 165.67 165.71 165.66 165.71 32,623.6K
16:23 165.75 165.75 165.71 165.72 21,153.1K
16:24 165.67 165.72 165.67 165.72 22,225.8K
16:25 165.73 165.73 165.67 165.71 33,669.0K
16:26 165.85 165.85 165.73 165.73 26,137.0K
16:27 165.74 165.78 165.74 165.78 15,458.2K
16:28 165.82 165.92 165.82 165.91 19,035.8K
16:29 165.88 165.89 165.88 165.89 17,520.0K
16:30 165.89 165.89 165.87 165.87 16,577.8K
16:31 165.86 165.89 165.85 165.89 11,780.4K
16:32 165.85 165.85 165.70 165.70 17,081.5K
16:33 165.68 165.75 165.68 165.75 21,518.1K
16:34 165.78 165.87 165.78 165.87 20,191.7K
16:35 165.89 165.90 165.84 165.90 19,293.6K
16:36 165.92 165.95 165.92 165.93 16,761.9K
16:37 165.95 165.98 165.89 165.98 13,882.2K
16:38 165.97 165.98 165.95 165.98 17,388.7K
16:39 165.99 166.11 165.99 166.11 19,981.4K
16:40 166.12 166.13 166.10 166.10 20,161.4K
16:41 166.11 166.27 166.11 166.27 40,048.9K
16:42 166.28 166.43 166.28 166.43 48,084.7K
16:43 166.42 166.42 166.39 166.39 30,311.4K
16:44 166.41 166.45 166.41 166.45 26,638.4K
16:45 166.42 166.44 166.42 166.44 27,092.7K
16:46 166.42 166.43 166.42 166.42 27,356.0K
16:47 166.41 166.45 166.40 166.45 26,075.1K
16:48 166.45 166.48 166.45 166.48 19,563.9K
16:49 166.48 166.50 166.48 166.50 16,850.7K
16:50 166.52 166.56 166.52 166.53 16,105.8K
16:51 166.48 166.51 166.48 166.48 12,170.9K
16:52 166.49 166.51 166.49 166.51 14,841.7K
16:53 166.51 166.55 166.51 166.55 18,248.0K
16:54 166.54 166.60 166.54 166.58 21,484.2K
16:55 166.60 166.63 166.59 166.63 39,524.2K
16:56 166.66 166.66 166.64 166.65 22,875.1K
16:57 166.71 166.71 166.64 166.64 29,805.6K
16:58 166.63 166.68 166.63 166.68 17,937.8K
16:59 166.68 166.68 166.62 166.62 25,263.2K
17:00 166.59 166.67 166.59 166.67 20,437.4K
17:01 166.62 166.64 166.62 166.64 22,728.9K
17:02 166.66 166.70 166.66 166.70 25,049.8K
17:03 166.69 166.70 166.67 166.67 23,278.2K
17:04 166.70 166.78 166.70 166.78 43,931.3K
17:05 166.79 166.83 166.79 166.81 30,036.2K
17:06 166.79 166.90 166.79 166.90 38,637.1K
17:07 166.89 166.99 166.89 166.99 22,707.3K
17:08 166.95 166.95 166.92 166.93 29,341.0K
17:09 166.93 166.93 166.84 166.84 13,784.3K
17:10 166.82 166.87 166.82 166.85 20,117.5K
17:11 166.83 166.83 166.81 166.82 17,463.8K
17:12 166.67 166.67 166.38 166.38 78,431.3K
17:13 166.29 166.29 166.15 166.15 81,463.5K
17:14 166.17 166.17 166.06 166.06 62,880.8K
17:15 166.02 166.03 166.01 166.01 49,341.9K
17:16 165.91 165.91 165.76 165.76 72,468.4K
17:17 165.73 165.73 165.49 165.49 110,707.3K
17:18 165.38 165.38 165.13 165.13 141,883.5K
17:19 165.12 165.33 165.12 165.28 136,702.1K
17:20 165.28 165.37 165.24 165.37 77,003.5K
17:21 165.40 165.40 165.30 165.38 65,254.2K
17:22 165.40 165.41 165.31 165.39 47,807.4K
17:23 165.35 165.35 165.14 165.14 38,148.6K
17:24 165.06 165.06 164.88 164.88 83,808.6K
17:25 164.82 164.86 164.82 164.82 102,367.7K
17:26 164.83 164.83 164.68 164.68 93,770.1K
17:27 164.48 164.60 164.44 164.60 81,226.3K
17:28 164.62 164.78 164.54 164.78 128,795.0K
17:29 164.76 164.96 164.76 164.92 65,225.1K
17:30 165.06 165.06 164.92 164.92 48,232.9K
17:31 164.89 165.04 164.89 165.04 23,946.1K
17:32 165.10 165.99 165.10 165.99 38,013.8K
17:33 165.96 166.09 165.96 166.09 28,369.2K
17:34 166.13 166.24 166.13 166.15 56,951.8K
17:35 166.11 166.14 166.07 166.07 23,042.6K
17:36 166.09 166.09 165.93 165.93 18,984.3K
17:37 165.78 165.81 165.74 165.81 84,158.9K
17:38 165.87 165.92 165.87 165.91 20,363.4K
17:39 165.90 166.07 165.90 166.07 23,043.9K
17:40 166.12 166.18 166.12 166.18 26,735.0K
17:41 166.20 166.27 166.20 166.23 29,672.4K
17:42 166.26 166.27 166.23 166.23 31,006.5K
17:43 166.29 166.31 166.18 166.18 23,773.2K
17:44 166.21 166.24 166.15 166.24 13,311.6K
17:45 166.24 166.24 166.12 166.13 11,174.8K
17:46 166.06 166.06 165.90 165.90 25,508.8K
17:47 165.90 165.92 165.82 165.92 23,133.7K
17:48 165.87 165.88 165.84 165.88 27,433.6K
17:49 165.89 165.89 165.76 165.76 15,462.2K
17:50 165.73 165.82 165.73 165.82 43,086.2K
17:51 165.76 165.76 165.66 165.66 19,322.3K
17:52 165.54 165.64 165.48 165.64 26,379.0K
17:53 165.62 165.78 165.62 165.73 23,432.6K
17:54 165.77 166.00 165.77 166.00 26,641.4K
17:55 165.99 166.00 165.91 165.91 36,306.9K
17:56 165.87 166.07 165.87 166.05 15,468.3K
17:57 166.04 166.13 166.04 166.11 26,728.1K
17:58 166.11 166.11 166.01 166.01 27,261.2K
17:59 166.03 166.06 165.93 165.93 11,070.7K
18:00 165.87 165.87 165.74 165.74 17,561.7K
18:01 165.69 165.69 165.52 165.62 30,332.1K
18:02 165.63 165.63 165.58 165.58 8,253.3K
18:03 165.58 165.59 165.50 165.59 12,661.0K
18:04 165.60 165.65 165.57 165.65 16,192.4K
18:05 165.63 165.63 165.60 165.60 15,649.5K
18:06 165.58 165.58 165.44 165.44 14,540.4K
18:07 165.26 165.37 165.26 165.37 31,121.1K
18:08 165.32 165.32 165.25 165.25 15,321.8K
18:09 165.23 165.23 165.06 165.13 63,289.2K
18:10 165.11 165.11 165.00 165.06 45,009.8K
18:11 165.05 165.14 165.05 165.14 24,940.1K
18:12 165.02 165.10 165.02 165.10 46,620.1K
18:13 165.09 165.09 165.01 165.01 21,250.2K
18:14 165.03 165.03 164.98 165.01 18,103.0K
18:15 165.03 165.03 164.98 165.02 30,215.7K
18:16 165.06 165.16 165.06 165.16 23,707.0K
18:17 165.16 165.26 165.16 165.23 38,890.1K
18:18 165.24 165.24 165.05 165.05 31,504.9K
18:19 165.03 165.07 165.03 165.07 10,998.8K
18:20 165.13 165.13 165.11 165.13 7,655.0K
18:21 165.18 165.26 165.18 165.20 13,372.5K
18:22 165.10 165.17 165.07 165.17 7,631.2K
18:23 165.17 165.24 165.17 165.21 11,207.2K
18:24 165.19 165.26 165.18 165.26 15,528.1K
18:25 165.28 165.38 165.28 165.36 19,178.2K
18:26 165.39 165.47 165.39 165.47 11,882.1K
18:27 165.46 165.47 165.45 165.45 9,616.4K
18:28 165.42 165.45 165.42 165.45 9,004.9K
18:29 165.46 165.51 165.46 165.50 5,961.6K
18:30 165.49 165.49 165.30 165.30 28,089.8K
18:31 165.31 165.31 165.26 165.28 8,366.9K
18:32 165.31 165.31 165.28 165.30 6,102.2K
18:33 165.30 165.34 165.30 165.31 14,435.4K
18:34 165.31 165.34 165.31 165.34 9,379.4K
18:35 165.35 165.40 165.35 165.40 7,899.2K
18:36 165.42 165.46 165.42 165.46 10,872.8K
18:37 165.47 165.50 165.46 165.50 22,406.5K
18:38 165.54 165.58 165.54 165.58 15,685.7K
18:39 165.60 165.60 165.52 165.52 8,545.0K
18:40 165.53 165.53 165.53 165.53 1,232.5K
18:51 165.56 165.56 165.56 165.56 6,620.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음