RTS Metals

RTSMM
🏛️ 러시아 연방 →
157.07
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 157.99 157.99 157.85 157.85 13,900.5K
09:51 157.77 157.78 157.74 157.78 19,706.7K
09:52 157.79 157.98 157.79 157.98 7,432.0K
09:53 158.00 158.01 158.00 158.01 5,673.9K
09:54 158.00 158.00 157.96 157.96 3,058.1K
09:55 157.98 157.98 157.93 157.96 18,146.0K
09:56 157.94 157.99 157.93 157.99 6,801.0K
09:57 157.99 158.00 157.96 158.00 4,907.2K
09:58 157.99 158.01 157.99 158.00 4,777.7K
09:59 158.03 158.03 157.99 157.99 1,797.8K
10:00 158.00 158.00 157.85 157.89 12,394.1K
10:01 157.93 158.18 157.93 158.18 23,513.3K
10:02 158.18 158.18 158.10 158.10 17,944.9K
10:03 158.12 158.12 158.08 158.08 4,624.9K
10:04 158.16 158.30 158.16 158.28 31,749.7K
10:05 158.26 158.29 158.24 158.24 14,377.5K
10:06 158.22 158.22 158.17 158.17 5,744.7K
10:07 158.16 158.18 158.15 158.18 4,686.7K
10:08 158.16 158.20 158.16 158.17 5,135.8K
10:09 158.18 158.18 158.06 158.09 9,517.5K
10:10 158.11 158.13 158.10 158.11 3,136.4K
10:11 158.10 158.10 158.03 158.03 9,303.4K
10:12 158.10 158.10 157.99 157.99 7,898.1K
10:13 158.02 158.02 158.00 158.02 2,306.4K
10:14 158.02 158.03 157.91 157.91 17,126.6K
10:15 157.83 157.86 157.80 157.86 21,587.1K
10:16 157.87 157.87 157.80 157.84 9,689.2K
10:17 157.79 157.79 157.72 157.74 15,531.2K
10:18 157.75 157.75 157.69 157.71 6,476.8K
10:19 157.72 157.72 157.70 157.71 7,205.3K
10:20 157.70 157.71 157.70 157.71 6,780.9K
10:21 157.78 157.82 157.77 157.80 17,367.9K
10:22 157.77 157.78 157.73 157.78 8,743.8K
10:23 157.78 157.83 157.78 157.80 7,531.6K
10:24 157.74 157.74 157.65 157.65 59,583.8K
10:25 157.65 157.66 157.64 157.66 13,238.5K
10:26 157.65 157.68 157.65 157.67 6,189.6K
10:27 157.63 157.63 157.58 157.58 12,375.7K
10:28 157.60 157.62 157.60 157.60 4,596.2K
10:29 157.60 157.69 157.60 157.67 13,356.9K
10:30 157.68 157.68 157.66 157.68 4,324.2K
10:31 157.66 157.69 157.65 157.65 4,851.2K
10:32 157.63 157.63 157.57 157.57 7,423.8K
10:33 157.60 157.60 157.55 157.59 12,803.6K
10:34 157.58 157.71 157.58 157.71 15,116.9K
10:35 157.78 157.86 157.78 157.84 46,469.3K
10:36 157.86 157.96 157.83 157.96 27,397.2K
10:37 157.96 157.97 157.94 157.97 16,378.1K
10:38 158.03 158.03 157.98 157.98 28,463.0K
10:39 157.95 157.98 157.95 157.97 25,687.4K
10:40 157.94 157.95 157.93 157.95 8,464.2K
10:41 157.96 157.98 157.95 157.98 4,587.4K
10:42 157.95 157.98 157.95 157.98 5,306.7K
10:43 158.02 158.08 158.02 158.08 5,175.5K
10:44 158.11 158.19 158.11 158.19 37,556.8K
10:45 158.20 158.27 158.19 158.27 33,841.8K
10:46 158.29 158.33 158.29 158.32 46,749.7K
10:47 158.31 158.31 158.27 158.27 13,916.6K
10:48 158.24 158.24 158.17 158.17 11,476.8K
10:49 158.20 158.20 158.18 158.18 5,631.5K
10:50 158.18 158.23 158.18 158.23 7,600.9K
10:51 158.23 158.24 158.23 158.23 15,795.4K
10:52 158.22 158.24 158.22 158.24 5,466.8K
10:53 158.24 158.24 158.22 158.22 7,745.2K
10:54 158.23 158.23 158.19 158.21 7,659.0K
10:55 158.23 158.27 158.23 158.27 7,188.4K
10:56 158.27 158.27 158.23 158.23 5,627.4K
10:57 158.25 158.27 158.25 158.26 3,212.5K
10:58 158.26 158.29 158.26 158.29 3,292.0K
10:59 158.29 158.31 158.29 158.31 6,631.8K
11:00 158.32 158.32 158.27 158.27 17,257.8K
11:01 158.28 158.29 158.28 158.29 2,804.7K
11:02 158.29 158.29 158.27 158.27 3,312.2K
11:03 158.24 158.24 158.19 158.19 4,946.4K
11:04 158.22 158.29 158.22 158.29 8,932.0K
11:05 158.29 158.36 158.29 158.36 5,512.7K
11:06 158.35 158.35 158.34 158.34 2,583.7K
11:07 158.34 158.34 158.29 158.29 4,762.4K
11:08 158.28 158.29 158.27 158.27 4,826.9K
11:09 158.28 158.28 158.26 158.26 4,563.5K
11:10 158.27 158.28 158.27 158.28 4,575.8K
11:11 158.30 158.37 158.30 158.37 12,122.9K
11:12 158.36 158.40 158.36 158.40 16,718.7K
11:13 158.39 158.39 158.37 158.37 8,807.5K
11:14 158.37 158.45 158.37 158.45 22,824.0K
11:15 158.45 158.46 158.42 158.46 30,873.0K
11:16 158.49 158.50 158.46 158.49 8,520.3K
11:17 158.50 158.53 158.49 158.49 6,792.9K
11:18 158.49 158.52 158.48 158.52 3,456.2K
11:19 158.53 158.54 158.53 158.54 7,916.1K
11:20 158.56 158.57 158.52 158.57 19,182.4K
11:21 158.56 158.57 158.49 158.49 14,160.2K
11:22 158.44 158.44 158.42 158.42 17,474.0K
11:23 158.40 158.40 158.38 158.38 19,215.6K
11:24 158.37 158.39 158.37 158.39 8,012.1K
11:25 158.36 158.36 158.27 158.27 40,208.3K
11:26 158.31 158.36 158.31 158.36 6,781.5K
11:27 158.36 158.38 158.35 158.38 3,543.5K
11:28 158.38 158.42 158.38 158.42 3,876.2K
11:29 158.43 158.50 158.43 158.50 7,764.2K
11:30 158.49 158.50 158.49 158.49 3,749.3K
11:31 158.47 158.47 158.43 158.45 27,320.0K
11:32 158.45 158.61 158.45 158.61 25,628.0K
11:33 158.64 158.65 158.64 158.65 10,131.6K
11:34 158.66 158.67 158.63 158.67 17,962.4K
11:35 158.68 158.69 158.68 158.69 12,626.5K
11:36 158.78 158.90 158.78 158.90 69,825.9K
11:37 158.95 159.14 158.95 159.07 122,714.4K
11:38 159.11 159.13 159.11 159.12 23,917.3K
11:39 159.13 159.17 159.13 159.17 24,069.7K
11:40 159.20 159.28 159.20 159.28 20,179.6K
11:41 159.28 159.28 159.18 159.18 16,710.2K
11:42 159.19 159.20 159.17 159.20 11,871.2K
11:43 159.18 159.18 159.16 159.16 8,891.6K
11:44 159.13 159.13 159.06 159.06 21,218.7K
11:45 159.07 159.10 159.04 159.10 21,508.2K
11:46 159.16 159.18 159.14 159.18 15,315.0K
11:47 159.17 159.17 159.11 159.11 9,205.8K
11:48 159.11 159.11 159.09 159.09 9,265.2K
11:49 159.08 159.08 159.00 159.00 10,778.1K
11:50 158.99 159.00 158.99 158.99 5,151.7K
11:51 158.97 158.97 158.92 158.92 10,497.1K
11:52 158.90 158.90 158.88 158.89 9,927.3K
11:53 158.87 158.87 158.85 158.87 5,921.2K
11:54 158.87 158.87 158.85 158.87 9,639.7K
11:55 158.87 158.88 158.87 158.87 5,157.4K
11:56 158.86 158.95 158.86 158.95 6,789.4K
11:57 158.96 159.02 158.96 159.01 5,183.7K
11:58 159.00 159.00 158.94 158.94 8,188.9K
11:59 158.93 158.95 158.93 158.95 4,262.9K
12:00 158.95 158.97 158.92 158.92 6,084.4K
12:01 158.91 158.91 158.84 158.84 7,287.7K
12:02 158.83 158.84 158.82 158.84 4,122.4K
12:03 158.87 158.87 158.84 158.84 3,114.3K
12:04 158.85 158.85 158.84 158.84 3,751.7K
12:05 158.82 158.82 158.78 158.78 8,326.3K
12:06 158.78 158.82 158.78 158.81 2,286.2K
12:07 158.82 158.82 158.82 158.82 5,476.8K
12:08 158.84 158.95 158.84 158.95 8,549.6K
12:09 158.93 158.95 158.89 158.89 4,196.7K
12:10 158.87 158.87 158.83 158.83 6,933.7K
12:11 158.88 158.92 158.88 158.92 12,357.5K
12:12 158.91 158.91 158.81 158.81 11,050.1K
12:13 158.77 158.80 158.77 158.80 13,119.0K
12:14 158.81 158.86 158.81 158.86 2,989.6K
12:15 158.82 158.88 158.82 158.87 4,119.0K
12:16 158.87 158.87 158.85 158.85 1,496.7K
12:17 158.86 158.86 158.82 158.82 5,042.5K
12:18 158.84 158.84 158.78 158.78 4,177.7K
12:19 158.78 158.78 158.76 158.78 2,375.3K
12:20 158.76 158.78 158.76 158.76 3,140.3K
12:21 158.75 158.76 158.75 158.75 1,838.4K
12:22 158.83 158.86 158.83 158.85 2,853.5K
12:23 158.85 158.85 158.80 158.81 3,791.9K
12:24 158.74 158.74 158.73 158.73 7,278.5K
12:25 158.72 158.72 158.70 158.70 5,293.7K
12:26 158.68 158.72 158.68 158.72 4,451.8K
12:27 158.69 158.72 158.69 158.71 36,258.9K
12:28 158.74 158.74 158.69 158.70 6,685.0K
12:29 158.66 158.66 158.63 158.63 6,485.5K
12:30 158.63 158.63 158.62 158.63 10,096.8K
12:31 158.62 158.63 158.61 158.63 4,359.9K
12:32 158.63 158.63 158.59 158.59 3,190.7K
12:33 158.59 158.60 158.58 158.59 5,783.9K
12:34 158.56 158.56 158.55 158.55 15,118.0K
12:35 158.55 158.65 158.55 158.65 11,493.3K
12:36 158.67 158.68 158.67 158.68 6,104.1K
12:37 158.67 158.74 158.67 158.74 17,358.9K
12:38 158.69 158.81 158.69 158.81 10,991.1K
12:39 158.81 158.88 158.81 158.87 11,368.9K
12:40 158.86 158.88 158.86 158.88 4,235.9K
12:41 158.88 158.97 158.88 158.97 7,493.4K
12:42 158.96 158.96 158.89 158.89 10,543.5K
12:43 158.89 158.92 158.89 158.89 8,765.1K
12:44 158.89 158.90 158.87 158.90 3,990.1K
12:45 158.87 158.87 158.86 158.87 11,644.5K
12:46 158.84 158.90 158.84 158.90 6,727.7K
12:47 158.89 158.91 158.87 158.87 3,756.8K
12:48 158.84 158.86 158.83 158.83 3,937.7K
12:49 158.84 158.86 158.81 158.82 2,817.4K
12:50 158.83 158.84 158.83 158.84 1,931.1K
12:51 158.85 158.89 158.85 158.87 3,967.0K
12:52 158.86 158.86 158.82 158.82 4,124.8K
12:53 158.83 158.83 158.82 158.83 1,990.3K
12:54 158.84 158.86 158.83 158.86 1,635.1K
12:55 158.89 158.94 158.89 158.92 9,238.5K
12:56 158.94 158.98 158.94 158.95 3,176.8K
12:57 158.96 159.06 158.96 159.02 15,978.0K
12:58 158.99 158.99 158.93 158.93 4,783.9K
12:59 158.96 158.98 158.96 158.98 5,585.6K
13:00 158.98 159.06 158.98 159.06 10,837.9K
13:01 159.04 159.04 159.03 159.04 5,122.2K
13:02 159.06 159.08 159.06 159.08 6,225.1K
13:03 159.08 159.08 159.02 159.02 8,535.2K
13:04 158.98 158.99 158.97 158.99 7,450.5K
13:05 158.99 159.03 158.98 159.03 6,480.0K
13:06 159.02 159.10 159.02 159.10 13,062.6K
13:07 159.11 159.12 159.10 159.10 7,150.9K
13:08 159.09 159.13 159.09 159.13 14,944.2K
13:09 159.18 159.21 159.18 159.19 6,838.8K
13:10 159.13 159.13 159.09 159.13 17,003.6K
13:11 159.14 159.14 159.12 159.12 10,397.8K
13:12 159.11 159.16 159.11 159.16 9,629.9K
13:13 159.15 159.18 159.14 159.18 7,826.1K
13:14 159.18 159.18 159.16 159.18 7,208.2K
13:15 159.17 159.21 159.17 159.21 12,801.8K
13:16 159.21 159.25 159.21 159.23 9,563.7K
13:17 159.24 159.26 159.24 159.26 7,532.8K
13:18 159.25 159.25 159.20 159.20 3,110.8K
13:19 159.18 159.18 159.16 159.16 5,883.8K
13:20 159.18 159.18 159.16 159.18 6,779.6K
13:21 159.18 159.20 159.13 159.13 11,864.1K
13:22 159.07 159.07 159.00 159.00 23,498.3K
13:23 158.99 158.99 158.96 158.97 9,235.1K
13:24 158.98 158.98 158.93 158.93 11,785.3K
13:25 158.93 158.93 158.91 158.91 4,228.5K
13:26 158.90 158.93 158.89 158.91 5,492.7K
13:27 158.91 158.96 158.91 158.94 3,946.9K
13:28 158.97 158.98 158.94 158.98 6,027.1K
13:29 158.96 158.99 158.96 158.97 1,547.1K
13:30 158.97 158.97 158.96 158.96 4,712.9K
13:31 158.96 158.97 158.95 158.96 2,723.0K
13:32 158.96 158.96 158.87 158.87 30,937.3K
13:33 158.86 158.87 158.82 158.87 8,988.9K
13:34 158.85 158.98 158.85 158.98 8,527.8K
13:35 159.02 159.04 159.02 159.04 11,353.3K
13:36 159.03 159.09 159.03 159.09 8,534.9K
13:37 159.08 159.08 158.97 158.97 8,101.5K
13:38 158.98 158.98 158.94 158.94 4,727.0K
13:39 158.94 158.95 158.93 158.95 5,658.2K
13:40 158.98 158.99 158.96 158.99 7,032.4K
13:41 158.99 158.99 158.96 158.96 3,189.9K
13:42 158.93 158.96 158.89 158.89 15,240.5K
13:43 158.90 158.90 158.86 158.86 5,689.5K
13:44 158.86 158.88 158.86 158.86 5,377.9K
13:45 158.86 158.91 158.86 158.89 8,300.6K
13:46 158.88 158.88 158.87 158.88 5,504.0K
13:47 158.88 158.88 158.75 158.77 17,698.4K
13:48 158.74 158.74 158.56 158.56 30,776.7K
13:49 158.58 158.58 158.40 158.40 144,155.5K
13:50 158.37 158.38 158.26 158.26 44,249.6K
13:51 158.27 158.27 158.18 158.20 31,056.3K
13:52 158.18 158.28 158.18 158.28 40,042.1K
13:53 158.29 158.29 158.23 158.27 48,736.0K
13:54 158.27 158.27 158.24 158.26 31,543.8K
13:55 158.24 158.26 158.21 158.26 10,510.7K
13:56 158.23 158.28 158.23 158.28 5,828.9K
13:57 158.29 158.32 158.29 158.31 13,435.9K
13:58 158.33 158.33 158.31 158.31 6,946.8K
13:59 158.33 158.34 158.33 158.33 8,371.7K
14:00 158.33 158.34 158.32 158.34 6,292.3K
14:01 158.34 158.34 158.32 158.32 6,579.6K
14:02 158.31 158.31 158.24 158.24 12,163.2K
14:03 158.24 158.27 158.24 158.27 3,565.9K
14:04 158.29 158.29 158.29 158.29 4,353.4K
14:05 158.29 158.29 158.26 158.26 6,717.4K
14:06 158.29 158.29 158.29 158.29 6,005.4K
14:07 158.28 158.28 158.22 158.22 4,279.5K
14:08 158.22 158.22 158.11 158.11 12,994.0K
14:09 158.03 158.03 157.95 157.95 15,425.0K
14:10 157.96 157.97 157.91 157.97 32,865.2K
14:11 158.00 158.01 157.99 158.01 11,674.5K
14:12 157.98 158.00 157.95 157.95 9,115.5K
14:13 157.95 158.01 157.95 158.01 4,212.9K
14:14 158.04 158.11 158.04 158.11 6,288.3K
14:15 158.12 158.14 158.12 158.13 5,285.7K
14:16 158.10 158.16 158.10 158.16 4,076.1K
14:17 158.17 158.20 158.17 158.20 3,607.4K
14:18 158.19 158.23 158.19 158.23 6,778.1K
14:19 158.21 158.24 158.21 158.23 3,129.8K
14:20 158.24 158.29 158.24 158.29 5,991.2K
14:21 158.31 158.35 158.31 158.35 12,051.1K
14:22 158.32 158.34 158.30 158.30 6,165.2K
14:23 158.32 158.32 158.29 158.29 15,889.1K
14:24 158.28 158.32 158.28 158.32 9,770.5K
14:25 158.35 158.37 158.35 158.37 3,333.0K
14:26 158.32 158.34 158.32 158.34 12,400.1K
14:27 158.34 158.37 158.32 158.32 5,210.3K
14:28 158.34 158.44 158.34 158.44 13,988.0K
14:29 158.42 158.46 158.41 158.46 18,364.5K
14:30 158.50 158.52 158.31 158.38 25,674.4K
14:31 158.38 158.39 158.38 158.39 4,360.0K
14:32 158.38 158.39 158.37 158.39 4,452.7K
14:33 158.42 158.48 158.42 158.48 5,830.4K
14:34 158.46 158.48 158.45 158.45 3,555.0K
14:35 158.46 158.46 158.45 158.46 3,172.4K
14:36 158.46 158.46 158.43 158.43 2,843.5K
14:37 158.42 158.43 158.42 158.43 1,982.8K
14:38 158.43 158.45 158.43 158.43 3,465.5K
14:39 158.42 158.49 158.42 158.46 19,995.8K
14:40 158.45 158.47 158.40 158.40 6,464.0K
14:41 158.41 158.41 158.37 158.37 5,450.8K
14:42 158.39 158.40 158.37 158.37 11,455.9K
14:43 158.35 158.41 158.35 158.41 3,868.2K
14:44 158.42 158.43 158.39 158.39 1,950.7K
14:45 158.40 158.40 158.30 158.31 4,969.1K
14:46 158.30 158.30 158.29 158.29 3,595.6K
14:47 158.27 158.27 158.23 158.23 9,599.1K
14:48 158.24 158.24 158.22 158.22 7,314.1K
14:49 158.23 158.27 158.23 158.27 4,137.5K
14:50 158.27 158.27 158.26 158.26 3,630.3K
14:51 158.25 158.25 158.23 158.24 3,698.0K
14:52 158.22 158.22 158.19 158.19 6,124.6K
14:53 158.19 158.21 158.18 158.18 5,456.1K
14:54 158.17 158.18 158.17 158.17 3,267.8K
14:55 158.16 158.16 158.15 158.15 9,310.3K
14:56 158.14 158.14 158.05 158.05 11,229.0K
14:57 158.05 158.07 158.02 158.02 13,850.4K
14:58 157.97 158.03 157.97 158.03 7,947.3K
14:59 158.01 158.01 157.94 157.94 14,264.3K
15:00 157.92 157.92 157.84 157.85 29,447.1K
15:01 157.89 157.94 157.89 157.94 14,528.9K
15:02 157.95 157.95 157.90 157.91 8,334.1K
15:03 157.93 157.97 157.93 157.94 3,404.9K
15:04 157.94 157.96 157.93 157.93 4,139.6K
15:05 157.92 157.98 157.92 157.98 8,193.1K
15:06 158.02 158.04 158.02 158.04 4,514.9K
15:07 158.04 158.04 158.02 158.02 4,001.7K
15:08 158.01 158.03 158.00 158.02 10,233.4K
15:09 158.02 158.08 158.02 158.05 10,349.7K
15:10 158.05 158.07 158.05 158.06 6,469.3K
15:11 158.01 158.01 157.98 157.98 9,569.0K
15:12 158.02 158.02 157.98 157.98 2,340.3K
15:13 158.01 158.01 157.94 157.94 7,415.5K
15:14 157.94 157.96 157.90 157.90 5,510.3K
15:15 157.88 157.88 157.87 157.87 5,828.9K
15:16 157.89 157.92 157.89 157.92 6,349.0K
15:17 157.95 157.95 157.90 157.90 3,868.4K
15:18 157.88 157.92 157.88 157.89 7,387.3K
15:19 157.87 157.91 157.87 157.87 21,239.6K
15:20 157.85 157.88 157.83 157.88 13,291.6K
15:21 157.87 158.03 157.87 158.03 8,389.7K
15:22 158.06 158.11 158.06 158.11 7,631.9K
15:23 158.10 158.10 158.06 158.06 3,402.4K
15:24 158.06 158.06 158.04 158.04 5,246.1K
15:25 158.06 158.09 158.06 158.09 8,856.3K
15:26 158.07 158.09 158.07 158.09 2,957.3K
15:27 158.10 158.13 158.09 158.13 19,400.3K
15:28 158.14 158.14 158.10 158.10 12,518.5K
15:29 158.07 158.07 158.05 158.05 9,831.6K
15:30 158.06 158.06 158.05 158.06 5,970.8K
15:31 158.05 158.07 158.04 158.07 3,240.3K
15:32 158.09 158.09 158.08 158.09 4,206.6K
15:33 158.10 158.13 158.10 158.13 10,883.8K
15:34 158.13 158.13 158.11 158.12 12,190.7K
15:35 158.12 158.12 158.06 158.07 5,140.5K
15:36 158.06 158.07 158.06 158.07 5,208.7K
15:37 158.09 158.09 158.07 158.07 11,567.5K
15:38 158.05 158.06 158.05 158.05 3,106.9K
15:39 158.05 158.05 158.01 158.01 14,472.1K
15:40 158.02 158.02 158.01 158.01 8,075.9K
15:41 158.04 158.05 158.04 158.04 4,712.6K
15:42 158.03 158.07 158.03 158.06 2,061.0K
15:43 158.06 158.06 158.00 158.00 7,836.7K
15:44 158.04 158.06 158.04 158.06 2,613.1K
15:45 158.07 158.12 158.07 158.12 7,783.4K
15:46 158.13 158.20 158.13 158.16 10,956.2K
15:47 158.17 158.17 158.14 158.15 4,788.2K
15:48 158.15 158.16 158.15 158.16 4,316.0K
15:49 158.16 158.17 158.13 158.13 3,618.1K
15:50 158.09 158.10 158.09 158.10 18,934.2K
15:51 158.10 158.10 158.08 158.09 5,490.8K
15:52 158.07 158.08 158.02 158.02 8,534.3K
15:53 158.06 158.06 158.04 158.04 4,645.3K
15:54 158.06 158.10 158.06 158.09 7,699.1K
15:55 158.06 158.06 158.03 158.03 6,908.3K
15:56 158.02 158.02 157.96 157.97 12,680.3K
15:57 157.93 157.93 157.89 157.89 15,186.1K
15:58 157.89 157.89 157.86 157.86 18,192.8K
15:59 157.89 157.89 157.87 157.87 11,430.2K
16:00 157.86 157.86 157.85 157.86 4,652.4K
16:01 157.92 157.92 157.90 157.91 11,299.3K
16:02 157.91 157.91 157.88 157.89 3,369.2K
16:03 157.93 157.94 157.93 157.94 4,635.3K
16:04 157.97 157.99 157.97 157.98 6,946.1K
16:05 158.00 158.03 158.00 158.03 9,042.3K
16:06 158.04 158.04 157.96 157.96 8,031.3K
16:07 157.97 157.97 157.95 157.97 4,616.8K
16:08 157.97 158.03 157.96 158.03 5,668.4K
16:09 158.03 158.03 158.02 158.02 2,767.7K
16:10 158.01 158.05 158.01 158.05 2,951.0K
16:11 158.07 158.07 158.04 158.04 2,339.3K
16:12 158.02 158.02 157.99 157.99 5,160.5K
16:13 157.98 158.06 157.98 158.06 7,457.5K
16:14 158.09 158.11 158.09 158.09 5,837.0K
16:15 158.10 158.16 158.10 158.16 4,030.4K
16:16 158.19 158.21 158.19 158.21 11,543.3K
16:17 158.23 158.33 158.23 158.33 12,520.6K
16:18 158.31 158.33 158.29 158.29 14,730.8K
16:19 158.28 158.28 158.23 158.23 7,022.3K
16:20 158.25 158.25 158.21 158.21 4,142.2K
16:21 158.21 158.25 158.21 158.21 10,898.7K
16:22 158.20 158.20 158.04 158.04 25,006.3K
16:23 158.10 158.13 158.07 158.13 13,931.9K
16:24 158.15 158.15 158.13 158.14 5,909.5K
16:25 158.11 158.14 158.07 158.07 10,910.9K
16:26 158.09 158.11 158.09 158.11 8,148.6K
16:27 158.09 158.09 158.06 158.07 9,179.4K
16:28 158.08 158.08 158.01 158.01 23,519.3K
16:29 157.99 158.01 157.99 158.01 9,405.0K
16:30 158.00 158.02 157.98 158.02 16,660.4K
16:31 158.01 158.01 158.00 158.01 7,113.2K
16:32 158.01 158.05 158.01 158.05 12,289.5K
16:33 158.05 158.05 158.03 158.04 9,572.3K
16:34 158.03 158.03 157.97 157.97 11,592.4K
16:35 157.99 158.08 157.98 158.08 14,552.1K
16:36 158.07 158.07 158.01 158.01 24,497.0K
16:37 158.02 158.05 158.01 158.05 13,624.8K
16:38 158.03 158.04 158.02 158.03 6,480.9K
16:39 158.01 158.02 158.00 158.01 4,464.8K
16:40 157.98 158.01 157.98 158.00 7,547.9K
16:41 158.06 158.06 158.00 158.00 11,829.7K
16:42 157.98 157.98 157.94 157.97 17,081.6K
16:43 157.95 157.96 157.91 157.91 9,063.6K
16:44 157.91 157.95 157.91 157.95 14,702.2K
16:45 157.97 157.97 157.92 157.92 15,657.7K
16:46 157.87 157.87 157.84 157.84 32,385.2K
16:47 157.83 157.87 157.83 157.85 6,529.9K
16:48 157.83 157.89 157.83 157.89 6,425.9K
16:49 157.87 157.89 157.87 157.89 9,966.1K
16:50 157.89 157.94 157.89 157.91 8,636.3K
16:51 157.91 157.92 157.87 157.87 12,927.5K
16:52 157.87 157.87 157.81 157.81 9,740.5K
16:53 157.81 157.81 157.79 157.79 10,579.5K
16:54 157.84 157.88 157.84 157.87 18,395.8K
16:55 157.82 157.83 157.82 157.83 5,350.8K
16:56 157.82 157.83 157.80 157.80 9,750.0K
16:57 157.79 157.81 157.78 157.78 8,291.4K
16:58 157.78 157.79 157.78 157.78 12,199.6K
16:59 157.80 157.80 157.77 157.77 9,292.8K
17:00 157.77 157.77 157.70 157.70 10,893.4K
17:01 157.69 157.69 157.68 157.69 6,880.7K
17:02 157.73 157.73 157.65 157.65 14,896.2K
17:03 157.63 157.67 157.62 157.67 10,153.7K
17:04 157.68 157.71 157.68 157.71 7,968.8K
17:05 157.67 157.76 157.67 157.76 11,297.8K
17:06 157.77 157.78 157.74 157.74 14,366.1K
17:07 157.75 157.75 157.71 157.71 6,038.5K
17:08 157.67 157.69 157.64 157.64 9,666.0K
17:09 157.62 157.64 157.60 157.64 6,273.2K
17:10 157.60 157.62 157.60 157.62 3,221.2K
17:11 157.58 157.69 157.58 157.69 9,231.0K
17:12 157.72 157.72 157.68 157.68 13,581.5K
17:13 157.67 157.67 157.64 157.67 19,176.1K
17:14 157.66 157.67 157.63 157.67 11,555.5K
17:15 157.61 157.73 157.61 157.73 13,415.0K
17:16 157.75 157.78 157.75 157.78 17,819.7K
17:17 157.76 157.76 157.73 157.75 16,459.8K
17:18 157.75 157.80 157.75 157.80 16,800.4K
17:19 157.77 157.77 157.75 157.77 13,937.7K
17:20 157.79 157.86 157.78 157.86 58,183.2K
17:21 157.93 157.95 157.93 157.95 28,397.1K
17:22 157.98 157.98 157.95 157.95 20,009.5K
17:23 157.97 157.98 157.96 157.96 14,358.1K
17:24 157.95 157.95 157.87 157.87 24,357.1K
17:25 157.83 157.87 157.83 157.87 12,053.8K
17:26 157.88 157.92 157.88 157.92 15,709.5K
17:27 157.93 158.03 157.93 158.03 13,549.0K
17:28 158.03 158.10 158.03 158.10 23,778.4K
17:29 158.12 158.19 158.10 158.19 24,784.5K
17:30 158.20 158.25 158.20 158.25 34,926.4K
17:31 158.21 158.21 158.15 158.16 16,264.8K
17:32 158.13 158.15 158.09 158.13 10,606.1K
17:33 158.13 158.22 158.13 158.21 5,786.2K
17:34 158.18 158.18 158.13 158.13 4,252.5K
17:35 158.13 158.14 158.13 158.13 14,207.4K
17:36 158.12 158.12 158.10 158.10 12,255.7K
17:37 158.09 158.09 158.08 158.09 10,360.0K
17:38 158.06 158.13 158.06 158.13 20,525.5K
17:39 158.13 158.18 158.13 158.16 20,289.4K
17:40 158.12 158.12 158.06 158.09 6,698.6K
17:41 158.08 158.08 158.02 158.02 10,346.3K
17:42 157.99 159.13 157.99 159.13 10,032.4K
17:43 159.08 159.08 159.05 159.07 9,640.8K
17:44 159.04 159.04 158.95 158.96 24,395.7K
17:45 158.93 158.93 158.88 158.88 33,161.6K
17:46 158.86 158.87 158.86 158.87 9,795.4K
17:47 158.86 158.86 158.83 158.83 18,180.4K
17:48 158.87 158.94 158.87 158.94 16,037.5K
17:49 158.96 158.99 158.96 158.96 9,495.5K
17:50 158.96 158.98 158.94 158.94 19,689.2K
17:51 158.93 159.11 158.92 159.07 14,375.3K
17:52 159.05 159.05 159.00 159.00 7,876.8K
17:53 158.99 159.02 158.99 159.00 12,794.6K
17:54 159.00 159.06 159.00 159.04 10,089.1K
17:55 159.03 159.07 159.03 159.06 5,789.1K
17:56 159.02 159.06 159.02 159.03 12,398.4K
17:57 159.13 159.17 159.13 159.17 18,797.7K
17:58 159.16 159.25 159.16 159.18 10,488.1K
17:59 159.17 159.25 159.16 159.23 14,275.9K
18:00 159.23 159.26 159.23 159.23 8,490.8K
18:01 159.25 159.25 159.21 159.25 13,084.8K
18:02 159.24 159.25 159.23 159.23 17,985.7K
18:03 159.19 159.19 159.15 159.15 21,751.6K
18:04 159.17 159.21 159.17 159.18 12,638.9K
18:05 159.21 159.34 159.21 159.34 11,940.0K
18:06 159.35 159.35 159.29 159.29 10,532.9K
18:07 159.29 159.29 159.28 159.28 25,429.4K
18:08 159.28 159.31 159.28 159.30 26,831.4K
18:09 159.24 159.24 159.21 159.21 23,496.8K
18:10 159.19 159.25 159.19 159.23 13,337.4K
18:11 159.23 159.23 159.17 159.17 18,797.3K
18:12 159.12 159.15 159.12 159.13 11,219.6K
18:13 159.15 159.18 159.15 159.18 9,274.0K
18:14 159.19 159.19 159.15 159.15 23,507.1K
18:15 159.14 159.22 159.14 159.22 11,764.3K
18:16 159.22 159.24 159.22 159.23 13,946.2K
18:17 159.24 159.27 159.24 159.25 16,573.8K
18:18 159.22 159.25 159.19 159.19 19,141.0K
18:19 159.18 159.19 159.13 159.13 11,764.4K
18:20 159.13 159.16 159.13 159.13 17,922.5K
18:21 159.16 159.17 159.13 159.13 16,717.3K
18:22 159.13 159.14 159.12 159.14 11,163.7K
18:23 159.13 159.14 159.10 159.10 6,035.8K
18:24 159.08 159.09 159.06 159.08 8,576.9K
18:25 159.05 159.09 159.05 159.09 6,479.9K
18:26 159.09 159.09 159.07 159.07 7,943.2K
18:27 159.06 159.06 159.03 159.03 9,069.8K
18:28 159.04 159.08 159.03 159.08 4,814.1K
18:29 159.06 159.07 159.06 159.06 4,553.3K
18:30 159.05 159.09 159.05 159.09 10,834.7K
18:31 159.08 159.13 159.08 159.13 9,976.9K
18:32 159.13 159.16 159.13 159.15 6,369.5K
18:33 159.14 159.16 159.14 159.15 9,063.8K
18:34 159.17 159.17 159.13 159.14 5,035.8K
18:35 159.15 159.15 159.14 159.14 5,238.5K
18:36 159.15 159.16 159.13 159.13 8,110.0K
18:37 159.14 159.15 159.12 159.13 12,577.1K
18:38 159.15 159.15 159.13 159.14 17,146.9K
18:39 159.16 159.19 159.16 159.19 7,432.9K
18:40 159.20 159.20 159.20 159.20 2,231.3K
18:51 159.02 159.02 159.02 159.02 157,414.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음