RTS Metals

RTSMM
🏛️ 러시아 연방 →
157.07
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 158.10 158.10 157.80 157.80 1,612.1K
09:51 157.81 157.83 157.81 157.82 1,926.2K
09:52 157.82 157.82 157.81 157.82 1,204.6K
09:53 157.81 157.82 157.81 157.81 1,859.0K
09:54 157.79 157.79 157.78 157.79 5,553.8K
09:55 157.80 157.83 157.80 157.82 2,372.1K
09:56 157.78 157.82 157.78 157.78 1,814.2K
09:57 157.78 157.79 157.76 157.77 10,453.1K
09:58 157.74 157.76 157.74 157.75 2,605.3K
09:59 157.77 157.77 157.76 157.76 1,673.4K
10:00 157.77 157.78 157.76 157.78 3,824.8K
10:01 157.80 157.82 157.80 157.81 4,587.2K
10:02 157.82 157.83 157.82 157.83 3,278.4K
10:03 157.84 157.84 157.70 157.72 6,912.1K
10:04 157.71 157.71 157.69 157.69 4,996.7K
10:05 157.63 157.68 157.62 157.67 11,699.9K
10:06 157.65 157.65 157.59 157.59 9,000.1K
10:07 157.60 157.60 157.47 157.48 26,612.4K
10:08 157.47 157.54 157.47 157.54 3,766.2K
10:09 157.53 157.56 157.51 157.51 9,454.5K
10:10 157.51 157.56 157.49 157.56 5,258.8K
10:11 157.57 157.57 157.55 157.55 3,260.8K
10:12 157.52 157.56 157.52 157.56 10,785.7K
10:13 157.54 157.54 157.53 157.53 11,953.2K
10:14 157.54 157.54 157.53 157.53 6,043.8K
10:15 157.53 157.53 157.51 157.51 5,905.0K
10:16 157.52 157.53 157.51 157.51 3,656.9K
10:17 157.53 157.53 157.51 157.53 14,366.2K
10:18 157.53 157.56 157.51 157.56 11,176.7K
10:19 157.56 157.57 157.50 157.50 21,139.1K
10:20 157.52 157.53 157.48 157.48 7,607.3K
10:21 157.48 157.52 157.48 157.51 14,039.5K
10:22 157.51 157.56 157.51 157.56 8,017.4K
10:23 157.58 157.58 157.55 157.55 4,977.4K
10:24 157.51 157.51 157.42 157.42 12,201.4K
10:25 157.39 157.40 157.37 157.40 14,637.0K
10:26 157.38 157.41 157.38 157.41 4,412.6K
10:27 157.40 157.40 157.38 157.39 4,832.1K
10:28 157.39 157.40 157.39 157.40 2,031.9K
10:29 157.40 157.44 157.40 157.44 4,493.7K
10:30 157.43 157.43 157.37 157.41 8,425.2K
10:31 157.41 157.44 157.41 157.44 5,279.7K
10:32 157.46 157.53 157.46 157.53 7,941.3K
10:33 157.52 157.52 157.50 157.50 2,122.2K
10:34 157.52 157.52 157.52 157.52 4,601.5K
10:35 157.49 157.65 157.49 157.63 12,545.3K
10:36 157.59 157.61 157.56 157.60 4,183.0K
10:37 157.59 157.59 157.59 157.59 7,322.4K
10:38 157.59 157.59 157.52 157.54 5,464.3K
10:39 157.53 157.59 157.53 157.59 4,897.0K
10:40 157.57 157.57 157.55 157.57 1,899.2K
10:41 157.60 157.61 157.56 157.59 4,109.0K
10:42 157.58 157.58 157.51 157.51 3,464.9K
10:43 157.51 157.51 157.49 157.50 1,313.4K
10:44 157.48 157.51 157.48 157.49 7,767.7K
10:45 157.49 157.53 157.47 157.53 2,090.5K
10:46 157.55 157.81 157.55 157.81 33,724.4K
10:47 157.80 157.80 157.70 157.70 4,044.4K
10:48 157.72 157.74 157.71 157.74 3,261.2K
10:49 157.76 157.78 157.76 157.78 3,807.5K
10:50 157.77 157.77 157.75 157.75 1,340.8K
10:51 157.76 157.78 157.75 157.75 3,564.6K
10:52 157.79 157.79 157.78 157.79 6,814.4K
10:53 157.79 157.84 157.79 157.83 3,027.3K
10:54 157.84 157.84 157.80 157.80 3,749.9K
10:55 157.79 157.83 157.79 157.83 2,734.4K
10:56 157.88 157.96 157.88 157.96 13,327.9K
10:57 158.01 158.01 157.99 157.99 17,801.2K
10:58 157.99 157.99 157.98 157.98 4,488.3K
10:59 157.98 157.99 157.98 157.98 6,739.4K
11:00 157.97 157.97 157.94 157.94 4,394.2K
11:01 157.93 157.95 157.93 157.95 2,098.0K
11:02 157.95 158.02 157.95 158.02 5,956.7K
11:03 158.04 158.08 158.04 158.08 12,394.7K
11:04 158.06 158.08 157.97 157.97 6,933.0K
11:05 158.00 158.09 158.00 158.08 10,057.6K
11:06 158.08 158.08 158.05 158.08 8,140.9K
11:07 158.07 158.08 158.06 158.08 5,316.8K
11:08 158.06 158.06 158.03 158.03 8,581.0K
11:09 158.00 158.01 158.00 158.01 6,398.6K
11:10 158.04 158.10 158.04 158.10 10,857.3K
11:11 158.12 158.16 158.12 158.16 21,134.7K
11:12 158.18 158.18 158.18 158.18 7,346.0K
11:13 158.14 158.14 158.09 158.09 5,099.0K
11:14 158.10 158.13 158.10 158.13 13,193.0K
11:15 158.18 158.18 158.17 158.18 4,935.8K
11:16 158.17 158.17 158.13 158.13 2,459.6K
11:17 158.06 158.08 158.06 158.06 9,756.5K
11:18 158.04 158.07 158.04 158.06 8,098.4K
11:19 158.07 158.13 158.07 158.13 5,737.2K
11:20 158.13 158.18 158.13 158.18 5,554.9K
11:21 158.16 158.16 158.13 158.15 6,750.5K
11:22 158.15 158.15 158.13 158.13 1,855.0K
11:23 158.14 158.14 158.01 158.01 9,609.5K
11:24 158.04 158.07 158.00 158.07 8,408.7K
11:25 158.10 158.10 158.07 158.07 1,684.9K
11:26 158.07 158.08 158.06 158.08 2,857.4K
11:27 158.08 158.12 158.08 158.12 2,661.8K
11:28 158.11 158.12 158.10 158.12 5,766.1K
11:29 158.10 158.12 158.09 158.09 6,624.3K
11:30 158.07 158.09 158.05 158.05 6,955.9K
11:31 158.05 158.07 158.04 158.07 6,318.2K
11:32 158.06 158.12 158.04 158.12 6,769.2K
11:33 158.12 158.12 158.11 158.11 2,994.6K
11:34 158.07 158.07 158.04 158.04 5,524.8K
11:35 158.03 158.04 158.03 158.04 6,864.0K
11:36 158.05 158.06 158.05 158.06 2,762.0K
11:37 158.05 158.10 158.05 158.07 2,678.6K
11:38 158.05 158.05 158.03 158.03 4,205.7K
11:39 158.05 158.05 158.05 158.05 2,695.8K
11:40 158.05 158.06 158.04 158.05 2,186.0K
11:41 158.06 158.06 158.03 158.03 2,880.4K
11:42 158.02 158.03 158.02 158.03 4,250.8K
11:43 158.02 158.05 158.02 158.05 1,347.8K
11:44 158.06 158.06 158.04 158.04 2,916.7K
11:45 158.04 158.06 158.04 158.06 1,324.8K
11:46 158.05 158.05 158.01 158.01 4,163.7K
11:47 158.03 158.05 158.03 158.05 1,210.0K
11:48 158.05 158.05 158.04 158.04 2,275.2K
11:49 158.06 158.06 158.04 158.05 2,337.6K
11:50 158.07 158.09 158.07 158.08 4,256.0K
11:51 158.08 158.09 158.07 158.09 4,169.9K
11:52 158.10 158.10 158.09 158.09 999.6K
11:53 158.10 158.10 158.07 158.09 2,095.4K
11:54 158.09 158.09 158.07 158.08 1,546.9K
11:55 158.08 158.08 158.04 158.04 3,911.5K
11:56 158.04 158.04 157.98 158.00 3,573.3K
11:57 157.98 158.01 157.98 158.01 2,975.1K
11:58 157.99 157.99 157.96 157.96 4,124.6K
11:59 157.97 157.97 157.90 157.90 3,945.2K
12:00 157.88 157.91 157.88 157.91 8,818.8K
12:01 157.92 157.97 157.92 157.95 4,686.4K
12:02 157.95 157.95 157.83 157.83 6,007.6K
12:03 157.85 157.87 157.85 157.86 4,863.4K
12:04 157.90 157.95 157.90 157.95 3,750.2K
12:05 157.95 157.95 157.94 157.95 5,569.1K
12:06 157.94 157.95 157.94 157.95 1,963.9K
12:07 157.94 157.96 157.94 157.95 935.1K
12:08 157.95 158.00 157.92 158.00 3,910.1K
12:09 157.97 158.00 157.97 158.00 4,079.4K
12:10 157.98 158.00 157.98 157.99 1,036.1K
12:11 157.99 158.00 157.95 157.95 4,643.7K
12:12 157.94 157.94 157.91 157.91 10,575.0K
12:13 157.92 157.94 157.91 157.92 1,904.4K
12:14 157.93 157.93 157.92 157.93 3,067.1K
12:15 157.94 157.95 157.94 157.95 1,815.3K
12:16 157.94 157.94 157.90 157.90 993.6K
12:17 157.87 157.89 157.86 157.89 2,655.9K
12:18 157.91 157.91 157.90 157.91 4,632.0K
12:19 157.90 157.91 157.90 157.91 3,387.0K
12:20 157.91 157.93 157.91 157.93 2,299.4K
12:21 157.92 157.97 157.89 157.97 4,428.7K
12:22 157.97 157.99 157.97 157.99 2,038.9K
12:23 157.98 158.02 157.98 158.02 2,390.0K
12:24 158.04 158.04 158.03 158.04 2,624.6K
12:25 158.05 158.05 158.02 158.02 2,055.3K
12:26 158.02 158.02 158.00 158.00 4,708.0K
12:27 158.00 158.03 158.00 158.03 913.6K
12:28 158.02 158.06 158.02 158.06 1,325.4K
12:29 158.06 158.08 158.05 158.05 2,026.8K
12:30 158.05 158.05 158.05 158.05 1,988.9K
12:31 158.08 158.13 158.06 158.13 8,630.8K
12:32 158.12 158.12 158.11 158.11 2,960.6K
12:33 158.10 158.12 158.10 158.10 4,402.4K
12:34 158.11 158.14 158.11 158.13 5,169.8K
12:35 158.14 158.14 158.12 158.12 1,729.4K
12:36 158.14 158.16 158.14 158.15 10,466.5K
12:37 158.15 158.15 158.12 158.12 4,483.6K
12:38 158.15 158.21 158.15 158.21 13,180.7K
12:39 158.24 158.25 158.23 158.23 4,172.8K
12:40 158.28 158.34 158.28 158.34 14,876.4K
12:41 158.33 158.33 158.32 158.32 2,727.8K
12:42 158.29 158.29 158.27 158.27 5,954.3K
12:43 158.26 158.27 158.19 158.19 4,914.8K
12:44 158.17 158.20 158.17 158.18 3,476.1K
12:45 158.20 158.25 158.20 158.25 4,620.2K
12:46 158.26 158.31 158.26 158.31 7,793.3K
12:47 158.29 158.29 158.28 158.29 1,183.7K
12:48 158.28 158.29 158.28 158.28 2,895.9K
12:49 158.29 158.29 158.23 158.25 7,496.1K
12:50 158.23 158.26 158.23 158.26 1,207.6K
12:51 158.25 158.31 158.25 158.31 20,090.9K
12:52 158.32 158.36 158.32 158.36 9,845.7K
12:53 158.35 158.38 158.34 158.38 3,321.9K
12:54 158.38 158.38 158.37 158.38 7,326.3K
12:55 158.39 158.41 158.39 158.41 5,074.1K
12:56 158.42 158.48 158.42 158.48 15,159.0K
12:57 158.50 158.50 158.48 158.48 4,600.1K
12:58 158.49 158.49 158.45 158.45 4,914.8K
12:59 158.45 158.45 158.43 158.43 6,816.2K
13:00 158.44 158.44 158.43 158.44 4,434.5K
13:01 158.43 158.44 158.43 158.43 4,965.8K
13:02 158.41 158.41 158.37 158.37 2,879.7K
13:03 158.37 158.38 158.35 158.38 4,026.2K
13:04 158.38 158.39 158.38 158.39 7,025.7K
13:05 158.39 158.39 158.37 158.38 5,237.5K
13:06 158.37 158.37 158.36 158.36 3,134.0K
13:07 158.36 158.36 158.35 158.36 1,694.2K
13:08 158.36 158.37 158.36 158.36 3,974.0K
13:09 158.36 158.37 158.33 158.33 5,088.9K
13:10 158.34 158.35 158.32 158.32 4,217.5K
13:11 158.32 158.32 158.29 158.29 5,975.7K
13:12 158.27 158.27 158.25 158.27 8,863.5K
13:13 158.24 158.26 158.24 158.26 1,569.9K
13:14 158.25 158.25 158.23 158.25 9,220.5K
13:15 158.25 158.27 158.25 158.26 5,838.6K
13:16 158.26 158.33 158.26 158.33 4,282.2K
13:17 158.31 158.34 158.31 158.33 4,593.9K
13:18 158.32 158.33 158.32 158.32 3,542.3K
13:19 158.31 158.33 158.31 158.32 1,795.4K
13:20 158.35 158.35 158.33 158.33 2,512.3K
13:21 158.33 158.33 158.32 158.33 2,252.8K
13:22 158.31 158.31 158.31 158.31 2,257.4K
13:23 158.32 158.35 158.32 158.35 3,558.5K
13:24 158.35 158.37 158.35 158.37 3,826.2K
13:25 158.35 158.37 158.35 158.37 4,026.2K
13:26 158.38 158.39 158.38 158.38 3,220.7K
13:27 158.38 158.38 158.37 158.37 2,361.3K
13:28 158.38 158.38 158.36 158.36 2,534.1K
13:29 158.35 158.35 158.33 158.33 3,023.7K
13:30 158.32 158.32 158.29 158.29 7,832.8K
13:31 158.30 158.30 158.26 158.26 4,702.4K
13:32 158.27 158.27 158.19 158.19 7,540.3K
13:33 158.17 158.19 158.17 158.19 4,703.5K
13:34 158.18 158.18 158.14 158.14 6,481.4K
13:35 158.14 158.14 158.12 158.12 4,443.0K
13:36 158.13 158.17 158.13 158.15 5,580.8K
13:37 158.15 158.15 158.14 158.14 3,133.7K
13:38 158.15 158.15 158.13 158.14 1,753.0K
13:39 158.14 158.16 158.14 158.16 2,772.3K
13:40 158.16 158.17 158.16 158.17 3,558.5K
13:41 158.16 158.16 158.15 158.15 3,008.6K
13:42 158.15 158.16 158.14 158.16 1,723.3K
13:43 158.17 158.19 158.16 158.19 1,227.2K
13:44 158.17 158.18 158.17 158.17 1,297.4K
13:45 158.18 158.18 158.17 158.17 4,052.8K
13:46 158.20 158.20 158.19 158.19 4,952.5K
13:47 158.16 158.18 158.16 158.17 2,812.4K
13:48 158.16 158.20 158.16 158.20 6,798.2K
13:49 158.19 158.20 158.19 158.19 8,320.7K
13:50 158.21 158.21 158.20 158.21 1,852.4K
13:51 158.20 158.24 158.20 158.24 2,367.7K
13:52 158.22 158.26 158.22 158.26 2,096.4K
13:53 158.33 158.34 158.31 158.34 7,339.1K
13:54 158.35 158.39 158.35 158.39 7,634.9K
13:55 158.39 158.41 158.39 158.40 4,768.8K
13:56 158.39 158.39 158.35 158.37 3,784.1K
13:57 158.38 158.38 158.36 158.37 1,536.4K
13:58 158.37 158.38 158.36 158.36 1,464.0K
13:59 158.36 158.37 158.35 158.37 1,880.4K
14:00 158.39 158.39 158.37 158.37 3,555.3K
14:01 158.39 158.39 158.36 158.37 1,093.2K
14:02 158.36 158.36 158.36 158.36 2,487.4K
14:03 158.36 158.38 158.36 158.37 3,633.6K
14:04 158.34 158.35 158.34 158.35 2,776.1K
14:05 158.34 158.37 158.34 158.35 3,716.4K
14:06 158.36 158.38 158.36 158.38 8,399.0K
14:07 158.37 158.38 158.35 158.35 21,867.4K
14:08 158.35 158.39 158.35 158.39 12,431.5K
14:09 158.44 158.46 158.43 158.46 6,368.1K
14:10 158.47 158.56 158.47 158.56 16,607.7K
14:11 158.57 158.57 158.56 158.56 5,895.4K
14:12 158.56 158.58 158.55 158.58 5,662.9K
14:13 158.58 158.63 158.58 158.62 7,216.7K
14:14 158.63 158.64 158.62 158.62 6,621.1K
14:15 158.62 158.67 158.62 158.67 23,176.8K
14:16 158.68 158.72 158.68 158.72 11,840.8K
14:17 158.72 158.73 158.72 158.73 4,429.6K
14:18 158.73 158.74 158.73 158.74 3,201.3K
14:19 158.74 158.74 158.65 158.65 13,241.6K
14:20 158.66 158.66 158.65 158.65 17,683.2K
14:21 158.65 158.65 158.63 158.63 6,638.8K
14:22 158.61 158.61 158.60 158.60 3,168.8K
14:23 158.59 158.61 158.59 158.61 1,994.4K
14:24 158.61 158.63 158.61 158.62 3,522.8K
14:25 158.61 158.61 158.55 158.55 5,087.6K
14:26 158.53 158.53 158.44 158.44 15,874.5K
14:27 158.45 158.46 158.45 158.46 11,751.6K
14:28 158.44 158.45 158.43 158.45 2,927.1K
14:29 158.42 158.42 158.40 158.42 3,445.1K
14:30 158.42 158.42 158.40 158.40 5,480.9K
14:31 158.40 158.40 158.39 158.40 8,935.8K
14:32 158.40 158.45 158.40 158.45 3,684.1K
14:33 158.45 158.45 158.43 158.43 4,345.6K
14:34 158.44 158.45 158.43 158.45 3,790.9K
14:35 158.45 158.45 158.44 158.45 2,498.5K
14:36 158.42 158.44 158.42 158.44 11,710.3K
14:37 158.45 158.45 158.42 158.42 4,010.4K
14:38 158.42 158.45 158.42 158.42 3,374.6K
14:39 158.45 158.45 158.42 158.42 4,094.7K
14:40 158.43 158.45 158.43 158.43 5,438.8K
14:41 158.41 158.41 158.32 158.32 4,507.2K
14:42 158.34 158.36 158.33 158.33 3,905.7K
14:43 158.34 158.34 158.29 158.29 3,095.1K
14:44 158.26 158.27 158.26 158.27 10,992.5K
14:45 158.28 158.28 158.06 158.06 35,611.8K
14:46 158.00 158.00 157.93 157.94 38,240.7K
14:47 157.93 157.93 157.90 157.90 22,986.5K
14:48 157.90 157.90 157.87 157.88 4,436.6K
14:49 157.87 157.87 157.87 157.87 5,171.4K
14:50 157.87 157.87 157.81 157.81 15,468.9K
14:51 157.77 157.79 157.75 157.75 19,696.2K
14:52 157.69 157.71 157.65 157.65 18,921.5K
14:53 157.66 157.67 157.65 157.67 6,522.1K
14:54 157.67 157.67 157.63 157.63 15,947.1K
14:55 157.67 157.67 157.65 157.65 7,258.0K
14:56 157.66 157.67 157.63 157.63 24,693.5K
14:57 157.62 157.62 157.58 157.58 13,671.3K
14:58 157.58 157.58 157.56 157.56 6,170.7K
14:59 157.56 157.57 157.55 157.57 9,514.8K
15:00 157.57 157.57 157.54 157.56 9,011.0K
15:01 157.57 157.58 157.56 157.58 6,633.5K
15:02 157.61 157.62 157.59 157.62 8,041.0K
15:03 157.62 157.64 157.62 157.62 5,406.6K
15:04 157.61 157.65 157.61 157.65 7,671.1K
15:05 157.66 157.68 157.66 157.66 6,518.2K
15:06 157.65 157.68 157.65 157.68 24,030.9K
15:07 157.69 157.69 157.64 157.64 9,581.3K
15:08 157.64 157.64 157.60 157.60 8,662.1K
15:09 157.58 157.58 157.55 157.55 14,049.4K
15:10 157.55 157.58 157.55 157.58 8,779.8K
15:11 157.56 157.56 157.54 157.54 12,433.0K
15:12 157.53 157.53 157.50 157.50 17,083.3K
15:13 157.50 157.50 157.44 157.44 17,794.8K
15:14 157.44 157.44 157.41 157.43 17,722.8K
15:15 157.40 157.40 157.39 157.40 12,314.3K
15:16 157.42 157.42 157.40 157.42 10,521.5K
15:17 157.42 157.47 157.42 157.44 3,616.9K
15:18 157.45 157.45 157.44 157.45 7,095.4K
15:19 157.41 157.45 157.40 157.45 8,282.9K
15:20 157.47 157.54 157.47 157.54 14,914.0K
15:21 157.56 157.59 157.56 157.59 5,874.5K
15:22 157.59 157.61 157.59 157.61 4,972.2K
15:23 157.66 157.66 157.63 157.64 4,047.6K
15:24 157.64 157.64 157.60 157.60 2,215.5K
15:25 157.62 157.72 157.62 157.71 7,987.4K
15:26 157.75 157.79 157.75 157.78 6,690.4K
15:27 157.77 157.79 157.76 157.79 3,630.8K
15:28 157.80 157.80 157.67 157.67 7,408.1K
15:29 157.68 157.74 157.68 157.74 5,240.3K
15:30 157.71 157.74 157.71 157.74 2,459.5K
15:31 157.68 157.68 157.64 157.64 4,761.8K
15:32 157.64 157.69 157.64 157.67 1,512.9K
15:33 157.67 157.72 157.67 157.69 3,300.8K
15:34 157.70 157.71 157.67 157.71 3,444.8K
15:35 157.71 157.72 157.69 157.70 2,729.3K
15:36 157.70 157.71 157.70 157.70 4,187.6K
15:37 157.70 157.72 157.69 157.70 4,317.5K
15:38 157.70 157.72 157.70 157.71 4,644.4K
15:39 157.73 157.74 157.73 157.73 2,247.8K
15:40 157.75 157.81 157.75 157.81 8,329.3K
15:41 157.82 157.85 157.80 157.80 5,897.6K
15:42 157.78 157.78 157.75 157.75 2,581.8K
15:43 157.76 157.76 157.73 157.73 3,415.6K
15:44 157.75 157.75 157.72 157.75 2,400.1K
15:45 157.75 157.81 157.75 157.81 6,009.8K
15:46 157.81 157.81 157.78 157.78 3,353.5K
15:47 157.78 157.78 157.64 157.64 9,922.9K
15:48 157.68 157.68 157.66 157.67 1,080.6K
15:49 157.68 157.68 157.52 157.54 12,196.6K
15:50 157.54 157.57 157.54 157.57 1,537.0K
15:51 157.59 157.63 157.59 157.63 1,290.7K
15:52 157.65 157.66 157.64 157.66 3,215.6K
15:53 157.66 157.66 157.60 157.60 2,046.4K
15:54 157.62 157.62 157.61 157.62 4,581.0K
15:55 157.63 157.63 157.61 157.62 1,014.8K
15:56 157.61 157.62 157.61 157.61 2,855.9K
15:57 157.59 157.60 157.59 157.59 1,513.6K
15:58 157.61 157.62 157.60 157.60 2,293.5K
15:59 157.61 157.61 157.45 157.45 10,634.1K
16:00 157.45 157.49 157.44 157.47 15,620.3K
16:01 157.44 157.47 157.43 157.47 3,719.7K
16:02 157.47 157.49 157.47 157.48 1,108.8K
16:03 157.48 157.49 157.45 157.45 3,114.9K
16:04 157.45 157.48 157.45 157.48 6,780.5K
16:05 157.49 157.49 157.47 157.47 3,230.1K
16:06 157.45 157.45 157.43 157.43 5,579.0K
16:07 157.43 157.43 157.37 157.37 7,618.3K
16:08 157.39 157.41 157.39 157.39 3,140.4K
16:09 157.37 157.37 157.25 157.26 11,362.3K
16:10 157.30 157.30 157.12 157.12 30,445.1K
16:11 157.07 157.10 157.07 157.10 18,547.7K
16:12 157.09 157.09 157.03 157.03 8,746.6K
16:13 157.04 157.08 157.04 157.08 5,039.8K
16:14 157.08 157.10 157.08 157.09 3,032.9K
16:15 157.08 157.10 157.08 157.09 5,255.9K
16:16 157.10 157.13 157.10 157.13 5,036.6K
16:17 157.17 157.19 157.17 157.19 9,955.0K
16:18 157.19 157.22 157.19 157.22 3,792.5K
16:19 157.22 157.27 157.22 157.25 6,127.3K
16:20 157.25 157.25 157.20 157.20 4,238.1K
16:21 157.25 157.26 157.25 157.25 2,863.2K
16:22 157.28 157.28 157.26 157.26 2,509.6K
16:23 157.25 157.25 157.19 157.24 5,008.2K
16:24 157.26 157.26 157.14 157.14 3,581.4K
16:25 157.13 157.13 157.12 157.12 5,181.5K
16:26 157.13 157.13 157.02 157.02 10,590.2K
16:27 157.00 157.02 156.99 157.02 10,032.4K
16:28 157.03 157.06 157.03 157.06 8,464.8K
16:29 157.02 157.02 156.95 156.95 15,007.4K
16:30 156.98 156.98 156.96 156.96 6,440.5K
16:31 156.96 156.97 156.94 156.94 7,799.5K
16:32 156.96 156.96 156.93 156.96 10,497.9K
16:33 156.96 156.96 156.96 156.96 12,203.7K
16:34 156.97 156.97 156.90 156.93 13,255.7K
16:35 156.91 156.91 156.87 156.87 18,579.3K
16:36 156.83 156.84 156.80 156.80 30,374.8K
16:37 156.79 156.84 156.79 156.84 8,259.2K
16:38 156.84 156.86 156.84 156.86 5,855.0K
16:39 156.88 156.95 156.88 156.95 9,931.6K
16:40 156.96 156.99 156.95 156.96 5,100.7K
16:41 156.96 156.99 156.95 156.99 13,556.7K
16:42 157.00 157.05 157.00 157.05 10,758.2K
16:43 157.05 157.09 157.05 157.09 7,500.6K
16:44 157.11 157.11 157.09 157.10 2,256.7K
16:45 157.11 157.11 157.09 157.09 7,214.4K
16:46 157.11 157.11 157.06 157.06 2,529.5K
16:47 157.10 157.10 157.04 157.04 13,514.9K
16:48 157.05 157.05 157.02 157.02 13,909.6K
16:49 157.03 157.07 157.03 157.07 3,450.9K
16:50 157.09 157.12 157.09 157.11 4,191.9K
16:51 157.14 157.14 157.08 157.10 8,182.3K
16:52 157.11 157.13 157.11 157.13 4,638.8K
16:53 157.14 157.14 157.12 157.13 6,858.7K
16:54 157.13 157.13 157.09 157.10 2,458.7K
16:55 157.09 157.09 157.05 157.05 8,021.0K
16:56 157.06 157.06 157.04 157.04 2,764.8K
16:57 157.08 157.12 157.08 157.09 4,139.8K
16:58 157.10 157.12 157.09 157.10 4,224.2K
16:59 157.11 157.11 157.04 157.04 7,929.9K
17:00 156.99 156.99 156.82 156.84 67,137.4K
17:01 156.84 156.84 156.72 156.72 13,733.7K
17:02 156.71 156.71 156.64 156.64 20,453.8K
17:03 156.67 156.71 156.67 156.68 10,825.0K
17:04 156.72 156.78 156.72 156.77 8,647.6K
17:05 156.78 156.79 156.78 156.79 11,578.1K
17:06 156.81 156.81 156.77 156.77 6,177.7K
17:07 156.79 156.79 156.74 156.74 8,048.5K
17:08 156.77 156.78 156.74 156.78 10,443.5K
17:09 156.82 156.82 156.76 156.76 4,597.2K
17:10 156.76 156.78 156.74 156.78 5,896.7K
17:11 156.84 156.84 156.80 156.80 8,800.6K
17:12 156.82 156.84 156.82 156.83 6,167.3K
17:13 156.83 156.86 156.83 156.86 8,975.2K
17:14 156.88 156.88 156.84 156.86 9,275.0K
17:15 156.84 156.84 156.77 156.77 7,629.3K
17:16 156.77 156.80 156.77 156.80 8,961.7K
17:17 156.84 156.86 156.82 156.86 3,858.3K
17:18 156.89 156.89 156.83 156.83 16,870.7K
17:19 156.81 156.81 156.79 156.80 7,512.3K
17:20 156.80 156.80 156.75 156.77 7,031.8K
17:21 156.79 156.81 156.77 156.77 2,988.8K
17:22 156.77 156.77 156.74 156.75 3,516.8K
17:23 156.73 156.76 156.73 156.75 7,543.2K
17:24 156.75 156.75 156.70 156.70 5,990.1K
17:25 156.73 156.78 156.73 156.78 2,588.6K
17:26 156.80 156.80 156.72 156.72 5,001.1K
17:27 156.73 156.73 156.66 156.70 6,938.1K
17:28 156.70 156.70 156.64 156.64 8,391.4K
17:29 156.65 156.72 156.65 156.72 2,966.1K
17:30 156.72 156.73 156.70 156.73 3,459.1K
17:31 156.74 156.74 156.68 156.69 3,771.9K
17:32 156.72 156.74 156.72 156.73 3,717.1K
17:33 156.68 156.72 156.68 156.72 5,697.4K
17:34 156.67 156.71 156.66 156.71 9,904.4K
17:35 156.68 156.68 156.62 156.62 5,267.5K
17:36 156.63 156.66 156.59 156.59 11,464.4K
17:37 156.59 156.59 156.48 156.48 29,786.4K
17:38 156.48 156.48 156.47 156.47 8,383.9K
17:39 156.46 156.48 156.46 156.46 5,761.5K
17:40 156.46 156.47 156.41 156.41 14,566.3K
17:41 156.44 156.51 156.44 156.51 7,673.8K
17:42 156.51 156.53 156.51 156.52 4,986.0K
17:43 156.54 156.54 156.49 156.49 12,074.4K
17:44 156.51 156.54 156.51 156.54 12,186.0K
17:45 156.54 156.54 156.45 156.45 10,271.9K
17:46 156.46 156.46 156.43 156.44 12,480.3K
17:47 156.45 156.51 156.45 156.51 6,461.3K
17:48 156.47 156.50 156.46 156.50 6,338.5K
17:49 156.46 156.47 156.44 156.44 21,524.1K
17:50 156.42 156.42 156.41 156.41 11,355.5K
17:51 156.41 156.41 156.38 156.38 5,356.9K
17:52 156.40 156.40 156.36 156.36 8,247.5K
17:53 156.34 156.36 156.34 156.36 7,238.7K
17:54 156.39 156.40 156.38 156.40 3,930.6K
17:55 156.38 156.40 156.38 156.39 26,225.4K
17:56 156.40 156.41 156.39 156.41 9,492.1K
17:57 156.47 156.55 156.47 156.55 20,962.3K
17:58 156.58 156.64 156.58 156.64 16,547.7K
17:59 156.66 156.70 156.66 156.70 15,454.5K
18:00 156.68 156.72 156.68 156.72 15,155.2K
18:01 156.71 156.73 156.71 156.72 4,859.1K
18:02 156.70 156.70 156.67 156.67 4,017.6K
18:03 156.69 156.69 156.65 156.65 15,142.4K
18:04 156.63 156.67 156.63 156.66 5,575.5K
18:05 156.68 156.70 156.68 156.70 5,410.8K
18:06 156.68 156.74 156.68 156.74 10,803.4K
18:07 156.78 156.81 156.78 156.80 4,904.7K
18:08 156.76 156.76 156.70 156.70 5,529.5K
18:09 156.69 156.69 156.64 156.64 5,376.4K
18:10 156.62 156.63 156.61 156.63 3,590.2K
18:11 156.64 156.64 156.63 156.63 3,105.1K
18:12 156.59 156.59 156.58 156.59 6,872.9K
18:13 156.59 156.60 156.57 156.57 6,718.6K
18:14 156.57 156.57 156.55 156.55 5,224.2K
18:15 156.52 156.53 156.51 156.52 5,545.4K
18:16 156.55 156.59 156.55 156.59 3,573.6K
18:17 156.59 156.62 156.59 156.62 2,531.4K
18:18 156.59 156.61 156.58 156.61 2,442.4K
18:19 156.61 156.61 156.53 156.53 5,248.1K
18:20 156.49 156.49 156.47 156.49 10,027.6K
18:21 156.49 156.49 156.45 156.49 5,213.1K
18:22 156.49 156.52 156.49 156.52 3,523.5K
18:23 156.49 156.49 156.42 156.42 9,847.1K
18:24 156.43 156.43 156.34 156.34 12,663.3K
18:25 156.35 156.38 156.35 156.38 10,708.4K
18:26 156.39 156.39 156.37 156.37 4,789.4K
18:27 156.38 156.38 156.37 156.38 5,479.4K
18:28 156.41 156.41 156.38 156.40 3,841.6K
18:29 156.39 156.49 156.39 156.49 4,100.1K
18:30 156.52 156.52 156.44 156.48 15,267.1K
18:31 156.53 156.56 156.52 156.52 3,849.7K
18:32 156.54 156.55 156.52 156.52 4,384.9K
18:33 156.55 156.58 156.51 156.51 2,221.8K
18:34 156.50 156.53 156.47 156.47 5,132.8K
18:35 156.48 156.50 156.48 156.50 4,710.0K
18:36 156.51 156.51 156.43 156.43 5,646.1K
18:37 156.46 156.46 156.40 156.41 10,238.3K
18:38 156.41 156.41 156.36 156.38 4,350.2K
18:39 156.40 156.43 156.40 156.41 3,252.9K
18:40 156.41 156.41 156.41 156.41 903.0K
18:51 156.62 156.62 156.62 156.62 15,808.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음