RTS Metals

RTSMM
🏛️ 러시아 연방 →
157.07
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 162.64 162.65 162.64 162.65 112,857.5K
09:51 162.68 162.69 162.63 162.69 36,131.0K
09:52 162.72 162.72 162.66 162.66 14,590.5K
09:53 162.70 162.70 162.62 162.62 25,784.4K
09:54 162.65 162.66 162.65 162.66 23,496.1K
09:55 162.62 162.62 162.57 162.57 18,658.0K
09:56 162.56 162.57 162.53 162.53 30,454.5K
09:57 162.52 162.54 162.52 162.54 18,511.1K
09:58 162.55 162.64 162.55 162.64 13,869.9K
09:59 162.65 162.65 162.54 162.54 10,073.5K
10:00 162.51 162.51 162.35 162.35 44,075.0K
10:01 162.32 162.47 162.30 162.47 49,467.0K
10:02 162.43 162.47 162.43 162.47 84,384.2K
10:03 162.44 162.50 162.44 162.50 37,323.2K
10:04 162.50 162.50 162.36 162.36 79,421.3K
10:05 162.33 162.33 162.22 162.22 47,158.5K
10:06 162.30 162.30 162.25 162.25 47,790.7K
10:07 162.22 162.29 162.15 162.29 46,080.9K
10:08 162.33 162.38 162.33 162.38 42,543.1K
10:09 162.46 162.54 162.46 162.54 48,737.5K
10:10 162.54 162.54 162.49 162.49 29,445.9K
10:11 162.43 162.43 162.35 162.35 23,798.6K
10:12 162.40 162.54 162.40 162.54 54,827.1K
10:13 162.58 162.61 162.42 162.42 26,222.9K
10:14 162.41 162.48 162.40 162.48 13,476.5K
10:15 162.52 162.57 162.46 162.57 42,292.3K
10:16 162.59 162.65 162.59 162.65 40,098.9K
10:17 162.63 162.64 162.61 162.62 27,533.4K
10:18 162.63 162.63 162.63 162.63 19,636.3K
10:19 162.68 162.68 162.62 162.62 15,783.6K
10:20 162.62 162.62 162.60 162.61 14,824.1K
10:21 162.61 162.69 162.61 162.69 28,490.8K
10:22 162.75 162.78 162.75 162.78 34,809.8K
10:23 162.78 162.80 162.78 162.80 14,817.3K
10:24 162.79 162.79 162.75 162.75 22,083.0K
10:25 162.78 162.78 162.77 162.78 23,614.8K
10:26 162.76 162.81 162.76 162.81 15,450.9K
10:27 162.76 162.76 162.75 162.75 29,014.6K
10:28 162.81 163.00 162.81 163.00 37,839.2K
10:29 162.97 162.97 162.92 162.92 17,027.2K
10:30 162.87 162.87 162.82 162.82 15,619.2K
10:31 162.80 162.80 162.71 162.71 9,459.3K
10:32 162.67 162.67 162.60 162.60 23,255.6K
10:33 162.56 162.56 162.53 162.53 19,495.8K
10:34 162.49 162.49 162.42 162.42 18,372.5K
10:35 162.36 162.38 162.34 162.34 52,551.0K
10:36 162.32 162.35 162.30 162.35 23,385.0K
10:37 162.36 162.46 162.36 162.46 26,336.1K
10:38 162.44 162.44 162.41 162.42 12,739.5K
10:39 162.37 162.37 162.31 162.31 8,868.2K
10:40 162.31 162.31 162.26 162.28 6,325.4K
10:41 162.29 162.35 162.29 162.35 7,393.3K
10:42 162.33 162.33 162.32 162.32 7,826.9K
10:43 162.32 162.32 162.28 162.30 9,384.5K
10:44 162.35 162.39 162.35 162.39 8,202.6K
10:45 162.39 162.39 162.33 162.33 6,099.4K
10:46 162.30 162.30 162.26 162.26 17,452.9K
10:47 162.25 162.27 162.22 162.27 7,206.9K
10:48 162.31 162.33 162.30 162.30 3,924.3K
10:49 162.28 162.29 162.26 162.29 10,749.2K
10:50 162.27 162.29 162.24 162.24 10,321.9K
10:51 162.19 162.21 162.19 162.20 8,852.9K
10:52 162.20 162.30 162.20 162.30 7,600.3K
10:53 162.40 162.58 162.40 162.56 43,146.8K
10:54 162.47 162.51 162.47 162.49 7,230.7K
10:55 162.47 162.47 162.31 162.31 13,381.2K
10:56 162.28 162.28 162.25 162.27 13,039.3K
10:57 162.27 162.29 162.26 162.26 9,603.0K
10:58 162.26 162.26 162.18 162.18 7,986.9K
10:59 162.15 162.15 162.12 162.12 16,465.8K
11:00 162.10 162.12 162.01 162.12 31,385.1K
11:01 162.13 162.13 162.05 162.05 10,633.7K
11:02 162.06 162.14 162.06 162.13 12,907.4K
11:03 162.11 162.19 162.11 162.12 5,464.2K
11:04 162.08 162.08 162.05 162.06 5,235.0K
11:05 162.05 162.05 162.02 162.02 4,861.9K
11:06 162.04 162.05 162.03 162.04 12,845.3K
11:07 162.06 162.15 162.06 162.15 21,822.2K
11:08 162.12 162.12 162.11 162.11 5,363.2K
11:09 162.07 162.07 162.02 162.02 11,288.3K
11:10 161.98 161.98 161.91 161.95 23,908.9K
11:11 161.98 161.98 161.92 161.92 11,183.2K
11:12 161.80 161.83 161.79 161.83 27,390.3K
11:13 161.85 161.92 161.85 161.90 15,400.4K
11:14 161.89 161.89 161.82 161.82 13,262.9K
11:15 161.82 161.91 161.79 161.91 13,194.8K
11:16 161.92 161.97 161.90 161.90 9,982.6K
11:17 161.86 162.00 161.86 161.98 9,246.1K
11:18 161.97 162.03 161.95 162.03 12,929.3K
11:19 162.01 162.01 161.97 161.98 7,201.3K
11:20 161.95 161.95 161.82 161.82 7,996.1K
11:21 161.82 161.91 161.82 161.91 9,053.4K
11:22 161.87 161.89 161.83 161.83 6,239.7K
11:23 161.82 161.82 161.78 161.80 18,052.8K
11:24 161.75 161.75 161.66 161.66 24,877.7K
11:25 161.66 161.77 161.66 161.77 18,297.8K
11:26 161.78 161.79 161.72 161.72 18,571.8K
11:27 161.67 161.67 161.64 161.64 3,824.3K
11:28 161.70 161.70 161.63 161.63 21,402.5K
11:29 161.62 161.72 161.62 161.72 19,660.7K
11:30 161.69 161.69 161.61 161.61 16,450.1K
11:31 161.64 161.64 161.62 161.63 13,148.0K
11:32 161.65 161.65 161.62 161.64 10,798.7K
11:33 161.61 161.71 161.61 161.71 17,995.0K
11:34 161.69 161.70 161.69 161.70 7,072.1K
11:35 161.70 161.70 161.66 161.66 18,835.8K
11:36 161.70 161.70 161.68 161.70 8,856.6K
11:37 161.69 161.69 161.62 161.66 11,115.1K
11:38 161.66 161.66 161.55 161.55 31,916.8K
11:39 161.47 161.53 161.46 161.53 25,683.5K
11:40 161.47 161.47 161.46 161.46 13,097.6K
11:41 161.46 161.46 161.39 161.39 14,551.8K
11:42 161.40 161.45 161.40 161.42 12,096.4K
11:43 161.44 161.52 161.44 161.49 17,065.5K
11:44 161.49 161.52 161.46 161.49 22,590.3K
11:45 161.50 161.50 161.39 161.39 22,949.9K
11:46 161.40 161.54 161.40 161.54 13,395.9K
11:47 161.61 161.62 161.59 161.62 12,731.0K
11:48 161.65 161.71 161.65 161.71 12,118.8K
11:49 161.71 161.71 161.67 161.69 8,170.6K
11:50 161.69 161.71 161.69 161.71 8,991.0K
11:51 161.72 161.72 161.69 161.69 8,942.3K
11:52 161.63 161.65 161.63 161.64 7,775.0K
11:53 161.65 161.69 161.65 161.66 8,149.6K
11:54 161.65 161.68 161.64 161.68 6,494.2K
11:55 161.67 161.72 161.67 161.70 5,087.7K
11:56 161.73 161.75 161.73 161.75 9,812.9K
11:57 161.76 161.77 161.75 161.75 7,437.4K
11:58 161.73 161.73 161.72 161.73 5,431.7K
11:59 161.76 161.76 161.72 161.72 8,061.7K
12:00 161.73 161.73 161.64 161.64 13,136.1K
12:01 161.61 161.61 161.55 161.55 16,469.3K
12:02 161.52 161.52 161.50 161.50 23,416.9K
12:03 161.49 161.49 161.36 161.36 30,022.2K
12:04 161.35 161.35 161.34 161.34 13,863.1K
12:05 161.34 161.34 161.30 161.30 23,304.7K
12:06 161.37 161.40 161.31 161.40 18,885.1K
12:07 161.39 161.39 161.36 161.38 15,342.1K
12:08 161.36 161.39 161.36 161.37 7,285.4K
12:09 161.40 161.40 161.32 161.32 8,726.7K
12:10 161.27 161.39 161.27 161.39 41,703.7K
12:11 161.41 161.41 161.36 161.36 7,073.6K
12:12 161.37 161.37 161.33 161.33 5,741.6K
12:13 161.36 161.36 161.32 161.32 18,524.2K
12:14 161.32 161.33 161.30 161.30 10,655.8K
12:15 161.31 161.39 161.31 161.37 11,596.7K
12:16 161.34 161.34 161.29 161.29 8,598.9K
12:17 161.31 161.35 161.31 161.32 13,776.2K
12:18 161.32 161.35 161.32 161.35 8,482.6K
12:19 161.33 161.33 161.27 161.27 4,898.4K
12:20 161.29 161.31 161.29 161.31 6,581.0K
12:21 161.24 161.25 161.23 161.23 25,119.4K
12:22 161.21 161.22 161.20 161.20 10,143.8K
12:23 161.17 161.17 161.11 161.11 16,940.9K
12:24 161.09 161.09 161.05 161.05 11,496.9K
12:25 161.05 161.05 161.03 161.04 12,367.1K
12:26 161.07 161.07 161.05 161.06 10,181.3K
12:27 161.07 161.16 161.07 161.16 15,431.2K
12:28 161.21 161.21 161.19 161.19 9,775.7K
12:29 161.20 161.20 161.09 161.09 13,615.5K
12:30 161.08 161.08 161.00 161.01 17,425.3K
12:31 160.98 161.11 160.96 161.11 18,596.6K
12:32 161.12 161.12 161.09 161.09 9,478.7K
12:33 161.09 161.09 161.06 161.07 10,513.9K
12:34 161.06 161.06 161.03 161.06 4,887.0K
12:35 161.11 161.17 161.11 161.17 10,052.3K
12:36 161.16 161.18 161.15 161.15 4,713.1K
12:37 161.15 161.17 161.15 161.15 2,077.2K
12:38 161.16 161.26 161.16 161.26 10,824.7K
12:39 161.26 161.34 161.25 161.34 9,292.8K
12:40 161.39 161.43 161.39 161.43 11,292.3K
12:41 161.44 161.47 161.44 161.46 7,619.7K
12:42 161.49 161.57 161.49 161.57 11,856.5K
12:43 161.62 161.62 161.60 161.60 13,799.4K
12:44 161.63 161.64 161.59 161.59 14,642.4K
12:45 161.60 161.60 161.53 161.53 9,463.6K
12:46 161.54 161.54 161.49 161.49 9,333.6K
12:47 161.47 161.48 161.47 161.48 4,788.8K
12:48 161.44 161.62 161.44 161.62 18,144.9K
12:49 161.73 161.83 161.73 161.83 24,878.5K
12:50 161.85 161.87 161.83 161.83 16,572.5K
12:51 161.81 161.85 161.81 161.85 10,431.3K
12:52 161.92 162.01 161.92 162.01 31,023.0K
12:53 162.02 162.06 162.02 162.06 26,781.5K
12:54 162.04 162.05 162.01 162.01 22,199.1K
12:55 162.01 162.01 161.99 161.99 10,454.7K
12:56 162.03 162.03 162.02 162.02 12,908.2K
12:57 162.04 162.04 162.02 162.02 11,751.1K
12:58 162.04 162.11 162.04 162.11 20,057.9K
12:59 162.12 162.16 162.10 162.16 17,732.5K
13:00 162.17 162.25 162.17 162.25 29,743.2K
13:01 162.22 162.26 162.22 162.26 34,243.3K
13:02 162.25 162.25 162.18 162.18 12,525.0K
13:03 162.19 162.25 162.19 162.25 15,363.8K
13:04 162.29 162.32 162.26 162.26 59,995.0K
13:05 162.27 162.27 162.22 162.26 40,024.3K
13:06 162.35 162.35 162.33 162.33 24,178.8K
13:07 162.30 162.30 162.23 162.23 22,127.8K
13:08 162.28 162.29 162.22 162.29 60,690.6K
13:09 162.28 162.32 162.28 162.29 11,173.3K
13:10 162.29 162.43 162.29 162.43 39,671.9K
13:11 162.40 162.40 162.37 162.39 15,930.7K
13:12 162.39 162.39 162.35 162.35 11,443.6K
13:13 162.33 162.33 162.31 162.31 8,655.9K
13:14 162.32 162.35 162.32 162.35 6,465.6K
13:15 162.34 162.34 162.28 162.28 5,537.0K
13:16 162.29 162.29 162.26 162.28 3,338.6K
13:17 162.28 162.30 162.26 162.27 12,043.3K
13:18 162.32 162.35 162.31 162.32 6,729.5K
13:19 162.37 162.38 162.33 162.38 15,245.2K
13:20 162.42 162.49 162.42 162.45 7,950.0K
13:21 162.50 162.54 162.50 162.50 21,056.6K
13:22 162.49 162.51 162.43 162.43 8,018.0K
13:23 162.43 162.44 162.40 162.40 5,785.0K
13:24 162.38 162.39 162.37 162.38 5,387.2K
13:25 162.35 162.35 162.32 162.34 16,044.7K
13:26 162.34 162.34 162.28 162.28 11,494.1K
13:27 162.27 162.33 162.27 162.30 4,939.5K
13:28 162.29 162.32 162.29 162.32 3,712.0K
13:29 162.29 162.33 162.27 162.27 16,155.7K
13:30 162.24 162.26 162.24 162.24 7,219.7K
13:31 162.25 162.26 162.25 162.26 4,450.6K
13:32 162.28 162.28 162.26 162.27 8,212.6K
13:33 162.26 162.26 162.24 162.24 5,934.9K
13:34 162.23 162.25 162.22 162.25 9,248.8K
13:35 162.29 162.32 162.26 162.32 14,300.6K
13:36 162.37 162.47 162.37 162.47 16,453.0K
13:37 162.49 162.49 162.47 162.47 6,877.6K
13:38 162.46 162.46 162.42 162.42 11,615.9K
13:39 162.44 162.48 162.43 162.48 15,455.6K
13:40 162.48 162.57 162.48 162.54 45,105.1K
13:41 162.55 162.59 162.55 162.59 8,115.9K
13:42 162.56 162.58 162.55 162.55 10,898.5K
13:43 162.60 162.60 162.59 162.59 30,298.4K
13:44 162.66 162.69 162.66 162.66 20,484.7K
13:45 162.60 162.69 162.60 162.68 21,872.9K
13:46 162.64 162.64 162.52 162.52 11,557.0K
13:47 162.55 162.58 162.55 162.58 8,769.7K
13:48 162.55 162.55 162.49 162.50 4,118.9K
13:49 162.49 162.51 162.49 162.51 10,201.6K
13:50 162.47 162.47 162.42 162.43 6,076.0K
13:51 162.42 162.42 162.39 162.39 4,789.0K
13:52 162.41 162.41 162.38 162.39 2,802.6K
13:53 162.38 162.44 162.38 162.44 4,053.9K
13:54 162.45 162.45 162.43 162.44 2,854.0K
13:55 162.43 162.47 162.42 162.47 7,320.7K
13:56 162.51 162.51 162.48 162.50 3,750.9K
13:57 162.48 162.49 162.47 162.47 3,036.1K
13:58 162.47 162.48 162.45 162.45 6,812.6K
13:59 162.46 162.48 162.46 162.48 7,639.7K
14:00 162.45 162.52 162.45 162.50 11,109.9K
14:01 162.50 162.51 162.50 162.50 4,425.6K
14:02 162.49 162.50 162.48 162.49 4,046.5K
14:03 162.48 162.48 162.46 162.46 6,579.5K
14:04 162.44 162.45 162.44 162.45 5,101.2K
14:05 162.44 162.44 162.40 162.43 10,262.1K
14:06 162.45 162.52 162.45 162.50 8,513.9K
14:07 162.51 162.56 162.51 162.56 5,445.7K
14:08 162.54 162.54 162.54 162.54 1,667.0K
14:09 162.55 162.55 162.51 162.51 3,103.3K
14:10 162.49 162.49 162.48 162.49 3,983.2K
14:11 162.48 162.51 162.48 162.48 9,113.8K
14:12 162.47 162.47 162.42 162.43 6,063.9K
14:13 162.41 162.42 162.39 162.42 7,894.0K
14:14 162.42 162.43 162.40 162.43 3,185.4K
14:15 162.43 162.44 162.42 162.42 9,977.0K
14:16 162.40 162.41 162.40 162.41 1,361.8K
14:17 162.39 162.40 162.38 162.38 3,841.9K
14:18 162.39 162.39 162.38 162.38 3,381.8K
14:19 162.40 162.42 162.40 162.42 2,666.2K
14:20 162.41 162.46 162.41 162.45 4,110.0K
14:21 162.44 162.50 162.44 162.50 6,099.3K
14:22 162.49 162.52 162.47 162.51 25,164.9K
14:23 162.49 162.55 162.47 162.55 12,696.8K
14:24 162.56 162.60 162.55 162.57 22,528.7K
14:25 162.60 162.68 162.60 162.68 17,296.0K
14:26 162.73 162.90 162.73 162.90 34,799.4K
14:27 162.90 162.97 162.90 162.96 36,835.1K
14:28 163.01 163.04 163.01 163.04 26,017.3K
14:29 163.05 163.05 162.94 162.94 20,989.2K
14:30 162.91 163.03 162.91 163.03 39,140.9K
14:31 162.98 163.03 162.98 163.02 26,299.9K
14:32 162.93 162.94 162.93 162.94 17,316.7K
14:33 162.95 162.95 162.89 162.91 6,124.4K
14:34 162.88 162.95 162.88 162.89 13,979.3K
14:35 162.99 163.06 162.96 163.05 17,153.1K
14:36 163.10 163.11 163.08 163.11 33,998.8K
14:37 163.14 163.15 163.13 163.15 33,055.0K
14:38 163.13 163.13 163.00 163.00 27,587.0K
14:39 163.06 163.06 163.03 163.04 17,093.3K
14:40 163.03 163.16 163.03 163.16 28,662.1K
14:41 163.22 163.26 163.22 163.24 41,079.3K
14:42 163.19 163.19 163.12 163.12 21,714.9K
14:43 163.08 163.26 163.08 163.26 38,797.9K
14:44 163.19 163.27 163.17 163.27 19,991.0K
14:45 163.32 163.33 163.28 163.28 24,621.9K
14:46 163.27 163.28 163.26 163.28 10,521.0K
14:47 163.28 163.28 163.23 163.23 11,396.9K
14:48 163.24 163.30 163.17 163.17 18,949.1K
14:49 163.20 163.23 163.20 163.23 23,744.7K
14:50 163.21 163.26 163.18 163.18 38,418.6K
14:51 163.19 163.27 163.19 163.25 6,281.5K
14:52 163.23 163.23 163.14 163.14 21,461.4K
14:53 163.16 163.16 163.10 163.11 15,991.3K
14:54 163.11 163.13 163.08 163.08 14,082.2K
14:55 163.08 163.08 163.06 163.06 9,274.7K
14:56 163.16 163.17 163.13 163.13 20,060.4K
14:57 163.16 163.16 163.08 163.08 23,559.4K
14:58 163.06 163.09 163.01 163.01 17,847.2K
14:59 162.97 163.00 162.97 163.00 9,996.5K
15:00 162.99 163.05 162.99 163.05 11,392.4K
15:01 163.07 163.09 163.07 163.08 5,200.9K
15:02 163.09 163.09 163.07 163.07 3,749.3K
15:03 163.05 163.06 163.02 163.02 7,144.8K
15:04 163.01 163.01 162.95 162.95 6,411.8K
15:05 162.97 163.05 162.97 163.05 16,845.9K
15:06 163.04 163.05 163.04 163.04 4,211.1K
15:07 163.02 163.04 163.01 163.04 25,830.5K
15:08 163.02 163.11 163.01 163.11 12,971.6K
15:09 163.16 163.20 163.10 163.10 12,808.3K
15:10 163.08 163.08 163.07 163.07 3,997.7K
15:11 163.05 163.05 162.96 162.96 7,416.5K
15:12 162.86 162.86 162.64 162.64 45,534.3K
15:13 162.58 162.58 162.55 162.55 21,129.2K
15:14 162.56 162.60 162.55 162.60 11,078.2K
15:15 162.61 162.61 162.54 162.54 9,617.7K
15:16 162.55 162.55 162.50 162.50 18,243.6K
15:17 162.50 162.52 162.50 162.50 20,466.4K
15:18 162.46 162.48 162.41 162.41 7,739.1K
15:19 162.45 162.45 162.41 162.41 4,793.1K
15:20 162.42 162.52 162.42 162.52 9,667.2K
15:21 162.52 162.54 162.49 162.53 9,516.0K
15:22 162.52 162.65 162.52 162.65 8,002.0K
15:23 162.63 162.63 162.61 162.63 4,849.0K
15:24 162.60 162.60 162.52 162.52 8,231.3K
15:25 162.51 162.51 162.47 162.47 6,741.5K
15:26 162.43 162.43 162.40 162.40 8,306.4K
15:27 162.38 162.38 162.35 162.35 9,227.2K
15:28 162.37 162.43 162.37 162.43 8,778.1K
15:29 162.45 162.50 162.45 162.47 6,543.0K
15:30 162.48 162.48 162.41 162.43 5,540.2K
15:31 162.46 162.52 162.46 162.52 8,921.1K
15:32 162.50 162.50 162.49 162.49 4,553.6K
15:33 162.48 162.48 162.42 162.47 6,253.2K
15:34 162.43 162.47 162.43 162.47 6,551.1K
15:35 162.49 162.49 162.44 162.44 5,004.7K
15:36 162.46 162.51 162.46 162.51 5,310.4K
15:37 162.51 162.55 162.51 162.54 3,442.1K
15:38 162.55 162.60 162.55 162.60 14,207.1K
15:39 162.58 162.70 162.58 162.70 13,754.5K
15:40 162.72 162.72 162.63 162.63 10,180.7K
15:41 162.63 162.63 162.60 162.60 4,489.7K
15:42 162.62 162.64 162.61 162.61 2,471.7K
15:43 162.60 162.62 162.60 162.60 8,067.4K
15:44 162.62 162.68 162.62 162.68 10,920.8K
15:45 162.70 162.70 162.63 162.63 4,819.9K
15:46 162.64 162.64 162.60 162.60 2,917.0K
15:47 162.59 162.59 162.55 162.55 12,529.7K
15:48 162.57 162.57 162.54 162.54 7,513.5K
15:49 162.49 162.54 162.49 162.54 9,616.2K
15:50 162.55 162.58 162.55 162.57 14,125.2K
15:51 162.58 162.58 162.54 162.54 6,465.7K
15:52 162.53 162.53 162.49 162.49 52,667.8K
15:53 162.42 162.42 162.42 162.42 9,777.9K
15:54 162.39 162.39 162.23 162.25 27,990.4K
15:55 162.23 162.23 162.15 162.17 26,087.4K
15:56 162.16 162.16 162.12 162.15 11,949.3K
15:57 162.14 162.18 162.14 162.18 6,051.7K
15:58 162.16 162.20 162.16 162.20 18,379.1K
15:59 162.18 162.20 162.17 162.18 8,989.3K
16:00 162.19 162.19 162.16 162.19 9,504.1K
16:01 162.20 162.28 162.20 162.28 14,435.7K
16:02 162.28 162.33 162.28 162.32 9,777.9K
16:03 162.32 162.32 162.28 162.28 12,072.5K
16:04 162.29 162.31 162.28 162.28 3,868.2K
16:05 162.30 162.31 162.28 162.28 5,927.8K
16:06 162.27 162.27 162.25 162.25 11,249.0K
16:07 162.23 162.23 162.22 162.22 6,576.2K
16:08 162.25 162.31 162.25 162.31 6,805.0K
16:09 162.30 162.31 162.29 162.31 10,843.5K
16:10 162.30 162.31 162.29 162.29 11,168.1K
16:11 162.31 162.36 162.31 162.36 30,209.5K
16:12 162.34 162.34 162.33 162.33 23,505.1K
16:13 162.31 162.31 162.28 162.28 11,280.6K
16:14 162.27 162.32 162.27 162.32 3,799.1K
16:15 162.33 162.39 162.33 162.39 5,551.7K
16:16 162.40 162.44 162.40 162.43 11,398.9K
16:17 162.42 162.43 162.41 162.41 7,169.9K
16:18 162.38 162.39 162.38 162.39 15,649.9K
16:19 162.38 162.38 162.36 162.37 8,292.5K
16:20 162.38 162.40 162.38 162.39 7,026.5K
16:21 162.36 162.36 162.31 162.31 9,447.4K
16:22 162.29 162.32 162.28 162.32 6,349.1K
16:23 162.37 162.38 162.36 162.38 5,800.6K
16:24 162.39 162.39 162.33 162.33 7,300.9K
16:25 162.34 162.36 162.32 162.32 6,707.4K
16:26 162.27 162.33 162.27 162.33 12,382.3K
16:27 162.30 162.32 162.30 162.32 12,772.2K
16:28 162.32 162.34 162.32 162.32 12,073.4K
16:29 162.30 162.33 162.29 162.33 13,446.1K
16:30 162.33 162.33 162.30 162.30 12,907.1K
16:31 162.31 162.34 162.31 162.34 7,009.3K
16:32 162.33 162.35 162.33 162.33 7,371.9K
16:33 162.35 162.37 162.35 162.36 10,633.4K
16:34 162.37 162.38 162.37 162.37 9,966.1K
16:35 162.42 162.54 162.42 162.54 79,366.0K
16:36 162.54 162.54 162.49 162.49 12,823.6K
16:37 162.52 162.52 162.46 162.47 9,180.2K
16:38 162.48 162.49 162.47 162.48 4,612.7K
16:39 162.52 162.58 162.52 162.58 32,843.8K
16:40 162.59 162.60 162.58 162.58 17,064.9K
16:41 162.56 162.56 162.47 162.47 11,757.4K
16:42 162.48 162.48 162.40 162.40 13,566.8K
16:43 162.38 162.38 162.31 162.33 14,055.6K
16:44 162.31 162.36 162.31 162.36 14,852.9K
16:45 162.37 162.37 162.32 162.32 14,069.5K
16:46 162.30 162.31 162.28 162.31 11,745.3K
16:47 162.32 162.33 162.31 162.32 7,347.1K
16:48 162.32 162.32 162.29 162.30 9,157.7K
16:49 162.26 162.28 162.24 162.27 12,019.6K
16:50 162.21 162.23 162.21 162.23 7,479.5K
16:51 162.23 162.24 162.22 162.22 10,476.1K
16:52 162.24 162.24 162.22 162.22 8,286.8K
16:53 162.23 162.23 162.21 162.21 12,696.2K
16:54 162.24 162.26 162.24 162.26 5,047.7K
16:55 162.22 162.22 162.17 162.19 5,969.6K
16:56 162.17 162.17 162.16 162.16 6,299.2K
16:57 162.19 162.20 162.18 162.20 6,416.4K
16:58 162.20 162.27 162.20 162.27 5,904.7K
16:59 162.26 162.26 162.21 162.22 7,474.5K
17:00 162.23 162.23 162.21 162.23 7,821.9K
17:01 162.24 162.24 162.14 162.14 10,411.0K
17:02 162.13 162.19 162.13 162.19 8,313.3K
17:03 162.21 162.26 162.21 162.26 7,231.9K
17:04 162.28 162.31 162.22 162.22 17,141.9K
17:05 162.22 162.22 162.16 162.16 19,151.1K
17:06 162.11 162.11 162.09 162.10 11,127.1K
17:07 162.09 162.10 162.09 162.10 10,335.8K
17:08 162.10 162.12 162.07 162.12 11,533.3K
17:09 162.11 162.15 162.11 162.13 5,880.5K
17:10 162.13 162.13 162.10 162.11 3,712.1K
17:11 162.08 162.10 162.08 162.09 6,600.5K
17:12 162.08 162.12 162.06 162.12 4,977.0K
17:13 162.13 162.13 162.07 162.07 9,931.6K
17:14 162.04 162.04 161.99 161.99 11,485.0K
17:15 161.95 161.95 161.86 161.92 31,279.8K
17:16 161.92 161.93 161.89 161.93 16,145.1K
17:17 161.96 162.00 161.96 161.96 10,585.4K
17:18 161.95 161.97 161.95 161.96 6,581.7K
17:19 161.94 161.94 161.91 161.91 4,789.3K
17:20 161.91 162.06 161.89 162.06 14,662.2K
17:21 162.06 162.14 162.06 162.10 15,582.0K
17:22 162.06 162.07 162.06 162.06 3,726.1K
17:23 162.05 162.05 162.01 162.03 15,096.5K
17:24 162.01 162.06 162.01 162.06 6,924.5K
17:25 162.10 162.18 162.10 162.18 19,711.4K
17:26 162.18 162.19 162.16 162.16 6,192.0K
17:27 162.14 162.15 162.12 162.12 4,458.2K
17:28 162.11 162.13 162.09 162.12 6,296.2K
17:29 162.11 162.11 162.07 162.09 14,261.2K
17:30 162.07 162.16 162.07 162.16 21,047.5K
17:31 162.21 162.23 162.21 162.23 14,516.5K
17:32 162.29 162.60 162.29 162.60 59,439.3K
17:33 162.57 162.57 162.37 162.37 19,690.2K
17:34 162.36 162.37 162.31 162.31 10,476.2K
17:35 162.30 162.39 162.30 162.34 6,397.5K
17:36 162.33 162.34 162.32 162.32 5,283.1K
17:37 162.30 162.30 162.23 162.23 16,198.4K
17:38 162.19 162.24 162.19 162.20 7,045.5K
17:39 162.22 162.32 162.22 162.32 8,821.5K
17:40 162.30 162.43 162.30 162.43 16,046.4K
17:41 162.43 162.43 162.31 162.31 12,334.6K
17:42 162.29 162.30 162.24 162.25 6,312.7K
17:43 162.24 162.27 162.22 162.22 15,854.8K
17:44 162.20 162.24 162.20 162.24 15,437.8K
17:45 162.21 162.26 162.21 162.22 7,481.2K
17:46 162.24 162.29 162.24 162.28 10,621.7K
17:47 162.26 162.26 162.20 162.20 6,533.8K
17:48 162.21 162.34 162.21 162.32 7,548.0K
17:49 162.34 162.34 162.19 162.19 21,311.7K
17:50 162.15 162.15 162.10 162.15 18,174.6K
17:51 162.15 162.18 162.15 162.18 6,461.8K
17:52 162.13 162.19 162.13 162.19 16,188.8K
17:53 162.18 162.20 162.16 162.16 4,157.0K
17:54 162.13 162.16 162.10 162.10 25,209.3K
17:55 162.09 162.16 162.09 162.16 4,630.6K
17:56 162.16 162.21 162.16 162.21 14,428.6K
17:57 162.22 162.22 162.17 162.17 4,500.7K
17:58 162.14 162.15 162.14 162.15 8,933.2K
17:59 162.16 162.18 162.14 162.18 7,292.9K
18:00 162.20 162.22 162.20 162.22 20,633.0K
18:01 162.17 162.18 162.17 162.17 4,474.0K
18:02 162.08 162.11 162.08 162.11 6,422.0K
18:03 162.05 162.05 161.97 161.97 7,464.5K
18:04 161.96 162.09 161.96 162.09 2,787.7K
18:05 162.10 162.16 162.10 162.14 3,769.3K
18:06 162.06 162.09 162.06 162.09 7,518.0K
18:07 162.11 162.18 162.11 162.16 3,309.7K
18:08 162.17 162.17 162.13 162.13 4,975.1K
18:09 162.16 162.20 162.16 162.19 13,976.3K
18:10 162.15 162.15 162.07 162.07 11,097.6K
18:11 162.05 162.05 162.04 162.04 6,198.0K
18:12 162.01 162.03 161.98 161.98 8,810.1K
18:13 161.99 161.99 161.92 161.92 17,632.3K
18:14 161.83 161.87 161.83 161.87 14,901.2K
18:15 161.87 161.87 161.86 161.87 12,492.9K
18:16 161.84 161.85 161.82 161.83 8,841.9K
18:17 161.82 161.87 161.82 161.87 11,535.2K
18:18 161.82 161.82 161.76 161.78 6,125.5K
18:19 161.79 161.87 161.79 161.87 16,803.9K
18:20 161.79 161.81 161.79 161.81 17,178.5K
18:21 161.75 161.79 161.75 161.77 7,661.9K
18:22 161.81 161.84 161.80 161.80 10,897.3K
18:23 161.83 161.86 161.82 161.82 4,180.2K
18:24 161.81 161.83 161.79 161.79 7,899.9K
18:25 161.84 161.89 161.84 161.87 7,333.6K
18:26 161.82 161.86 161.77 161.77 9,642.6K
18:27 161.76 161.80 161.75 161.75 8,372.5K
18:28 161.79 161.79 161.72 161.72 6,829.8K
18:29 161.73 161.75 161.73 161.74 3,898.3K
18:30 161.73 161.78 161.73 161.78 6,392.8K
18:31 161.77 161.78 161.74 161.75 9,663.8K
18:32 161.77 161.77 161.74 161.74 7,290.9K
18:33 161.76 161.76 161.73 161.75 6,778.8K
18:34 161.74 161.77 161.74 161.77 7,138.9K
18:35 161.77 161.82 161.77 161.81 6,504.1K
18:36 161.82 161.85 161.82 161.85 2,784.0K
18:37 161.84 161.86 161.79 161.83 13,544.9K
18:38 161.84 161.90 161.84 161.90 4,679.7K
18:39 161.93 161.94 161.92 161.94 1,193.6K
18:40 161.96 161.96 161.96 161.96 1,879.1K
18:51 162.05 162.05 162.05 162.05 56,572.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음