RTS Metals

RTSMM
🏛️ 러시아 연방 →
157.07
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 171.20 171.41 171.20 171.41 21,150.3K
09:51 171.45 171.45 171.42 171.44 23,559.3K
09:52 171.45 171.45 171.41 171.41 14,329.3K
09:53 171.41 171.41 171.41 171.41 10,643.1K
09:54 171.41 171.44 171.39 171.44 13,707.4K
09:55 171.50 171.51 171.49 171.51 9,115.0K
09:56 171.52 171.53 171.52 171.53 17,988.6K
09:57 171.57 171.58 171.56 171.58 11,934.1K
09:58 171.56 171.56 171.48 171.48 19,638.6K
09:59 171.48 171.48 171.42 171.42 14,537.1K
10:00 171.44 171.44 171.34 171.35 15,484.0K
10:01 171.37 171.43 171.35 171.35 19,906.3K
10:02 171.39 171.47 171.39 171.47 21,584.4K
10:03 171.47 171.47 171.45 171.47 18,198.1K
10:04 171.44 171.44 171.36 171.39 24,192.2K
10:05 171.42 171.61 171.42 171.61 52,484.6K
10:06 171.66 171.74 171.66 171.72 46,420.2K
10:07 171.77 171.77 171.65 171.66 24,559.5K
10:08 171.69 171.72 171.68 171.72 34,309.4K
10:09 171.78 171.78 171.75 171.77 22,717.6K
10:10 171.74 171.74 171.58 171.58 21,908.1K
10:11 171.48 171.48 171.43 171.43 43,043.4K
10:12 171.42 171.44 171.38 171.38 38,919.8K
10:13 171.41 171.41 171.25 171.25 35,518.5K
10:14 171.29 171.39 171.29 171.39 39,692.7K
10:15 171.36 171.36 171.29 171.31 35,989.9K
10:16 171.29 171.29 171.17 171.18 48,826.3K
10:17 171.21 171.26 171.18 171.26 18,135.0K
10:18 171.26 171.26 171.22 171.25 32,630.2K
10:19 171.24 171.24 171.22 171.24 12,571.3K
10:20 171.28 171.49 171.28 171.46 41,366.3K
10:21 171.45 171.45 171.39 171.40 10,790.5K
10:22 171.48 171.50 171.47 171.47 17,607.8K
10:23 171.48 171.55 171.45 171.45 80,772.3K
10:24 171.48 171.52 171.48 171.52 13,862.2K
10:25 171.58 171.59 171.58 171.59 20,177.8K
10:26 171.58 171.65 171.58 171.65 35,326.6K
10:27 171.66 171.69 171.66 171.69 30,823.1K
10:28 171.71 171.75 171.71 171.75 18,475.7K
10:29 171.78 171.78 171.75 171.76 28,930.7K
10:30 171.77 171.77 171.71 171.71 22,475.0K
10:31 171.71 171.71 171.66 171.67 32,321.5K
10:32 171.68 171.69 171.66 171.69 14,428.0K
10:33 171.66 171.66 171.65 171.65 16,329.6K
10:34 171.65 171.65 171.56 171.60 10,047.3K
10:35 171.64 171.65 171.60 171.65 13,421.7K
10:36 171.66 171.67 171.65 171.65 11,158.2K
10:37 171.71 171.72 171.71 171.71 25,732.5K
10:38 171.72 171.74 171.72 171.73 10,182.7K
10:39 171.74 171.74 171.70 171.71 6,268.3K
10:40 171.71 171.71 171.69 171.71 11,026.4K
10:41 171.70 171.72 171.70 171.72 12,685.5K
10:42 171.74 171.75 171.71 171.71 15,091.5K
10:43 171.73 171.74 171.70 171.74 12,131.8K
10:44 171.74 171.82 171.74 171.82 26,535.5K
10:45 171.84 171.86 171.84 171.86 30,487.2K
10:46 171.82 171.84 171.79 171.84 15,002.7K
10:47 171.84 171.84 171.81 171.81 15,271.9K
10:48 171.81 171.85 171.81 171.84 24,281.1K
10:49 171.86 171.92 171.85 171.92 44,043.6K
10:50 171.94 171.94 171.90 171.92 25,824.5K
10:51 171.91 171.91 171.87 171.87 11,578.7K
10:52 171.87 171.88 171.87 171.87 19,664.1K
10:53 171.87 171.87 171.85 171.87 91,842.5K
10:54 171.91 171.91 171.91 171.91 17,865.0K
10:55 171.88 171.92 171.85 171.92 21,745.0K
10:56 171.92 171.92 171.91 171.91 15,747.3K
10:57 171.89 171.94 171.89 171.94 18,693.3K
10:58 171.94 171.98 171.94 171.95 27,694.8K
10:59 171.99 172.00 171.97 171.97 22,886.3K
11:00 171.98 172.00 171.98 172.00 21,190.7K
11:01 171.97 172.00 171.95 171.95 22,229.8K
11:02 171.95 171.97 171.94 171.97 10,957.4K
11:03 171.95 171.95 171.91 171.95 30,939.6K
11:04 171.93 171.94 171.90 171.90 15,396.7K
11:05 171.91 171.91 171.82 171.82 20,938.6K
11:06 171.79 171.79 171.76 171.77 13,821.5K
11:07 171.77 171.78 171.77 171.77 9,660.0K
11:08 171.76 171.77 171.76 171.77 12,760.2K
11:09 171.77 171.81 171.77 171.79 9,981.0K
11:10 171.78 171.78 171.76 171.76 7,745.7K
11:11 171.77 171.77 171.69 171.69 14,082.8K
11:12 171.68 171.69 171.67 171.67 22,181.5K
11:13 171.68 171.68 171.66 171.67 7,339.0K
11:14 171.68 171.69 171.68 171.69 3,780.0K
11:15 171.71 171.77 171.71 171.77 11,126.7K
11:16 171.80 171.85 171.79 171.85 14,185.5K
11:17 171.82 171.91 171.82 171.89 31,297.5K
11:18 171.88 171.88 171.81 171.83 14,857.1K
11:19 171.83 171.86 171.83 171.84 19,025.5K
11:20 171.86 171.86 171.81 171.81 27,722.2K
11:21 171.82 171.84 171.80 171.83 16,825.0K
11:22 171.85 171.85 171.76 171.83 11,324.5K
11:23 171.85 171.85 171.81 171.81 16,599.2K
11:24 171.84 171.87 171.84 171.87 27,117.0K
11:25 171.81 171.81 171.76 171.76 21,147.4K
11:26 171.76 171.76 171.68 171.68 12,138.2K
11:27 171.67 171.68 171.64 171.64 25,999.5K
11:28 171.57 171.58 171.56 171.58 38,713.4K
11:29 171.58 171.59 171.54 171.56 16,180.5K
11:30 171.55 171.55 171.46 171.46 22,770.3K
11:31 171.46 171.48 171.46 171.47 10,257.8K
11:32 171.47 171.47 171.31 171.31 29,565.7K
11:33 171.29 171.31 171.29 171.30 22,805.3K
11:34 171.25 171.25 171.23 171.23 18,087.7K
11:35 171.23 171.29 171.23 171.29 14,109.1K
11:36 171.29 171.36 171.29 171.36 17,946.2K
11:37 171.36 171.38 171.36 171.38 9,089.6K
11:38 171.39 171.39 171.35 171.36 3,000.1K
11:39 171.35 171.35 171.33 171.34 21,015.6K
11:40 171.35 171.35 171.30 171.30 8,564.1K
11:41 171.32 171.40 171.32 171.40 6,408.6K
11:42 171.42 171.43 171.41 171.43 7,922.5K
11:43 171.47 171.50 171.47 171.50 13,503.2K
11:44 171.51 171.51 171.46 171.46 6,818.1K
11:45 171.44 171.47 171.43 171.44 7,660.4K
11:46 171.44 171.44 171.40 171.41 3,163.3K
11:47 171.39 171.39 171.37 171.39 27,224.8K
11:48 171.37 171.37 171.27 171.31 45,492.8K
11:49 171.29 171.34 171.29 171.34 12,614.1K
11:50 171.35 171.36 171.34 171.35 12,215.9K
11:51 171.35 171.36 171.34 171.34 7,133.1K
11:52 171.35 171.35 171.33 171.35 6,903.5K
11:53 171.33 171.33 171.31 171.33 10,970.3K
11:54 171.34 171.34 171.30 171.30 7,170.7K
11:55 171.28 171.29 171.26 171.26 12,073.5K
11:56 171.27 171.29 171.27 171.27 12,785.6K
11:57 171.26 171.26 171.16 171.20 30,053.7K
11:58 171.16 171.18 171.14 171.18 14,664.9K
11:59 171.25 171.25 171.17 171.17 12,754.9K
12:00 171.16 171.16 171.01 171.01 31,772.1K
12:01 171.02 171.05 170.93 170.93 47,667.3K
12:02 170.91 170.94 170.91 170.91 32,423.2K
12:03 170.90 171.04 170.90 171.04 15,204.9K
12:04 171.10 171.21 171.10 171.19 37,800.2K
12:05 171.23 171.23 171.19 171.20 11,469.8K
12:06 171.23 171.23 171.14 171.14 12,092.3K
12:07 171.15 171.15 171.12 171.12 6,022.8K
12:08 171.12 171.12 171.12 171.12 7,684.7K
12:09 171.12 171.12 171.10 171.10 6,249.3K
12:10 171.14 171.18 171.14 171.15 10,813.8K
12:11 171.17 171.22 171.17 171.22 26,713.9K
12:12 171.23 171.24 171.19 171.19 4,977.9K
12:13 171.19 171.20 171.19 171.20 7,059.4K
12:14 171.19 171.30 171.19 171.26 15,044.6K
12:15 171.25 171.25 171.22 171.22 10,418.8K
12:16 171.22 171.24 171.21 171.24 5,611.6K
12:17 171.21 171.30 171.21 171.30 10,581.7K
12:18 171.30 171.30 171.28 171.28 8,184.3K
12:19 171.25 171.25 171.24 171.25 3,096.9K
12:20 171.21 171.21 171.19 171.19 42,685.4K
12:21 171.21 171.22 171.20 171.22 12,028.6K
12:22 171.23 171.23 171.20 171.21 9,896.1K
12:23 171.20 171.20 171.15 171.15 7,115.6K
12:24 171.15 171.15 171.11 171.11 5,328.2K
12:25 171.09 171.14 171.07 171.14 10,748.0K
12:26 171.11 171.11 171.09 171.11 10,008.1K
12:27 171.12 171.14 171.10 171.14 10,640.4K
12:28 171.12 171.13 171.11 171.11 8,057.9K
12:29 171.11 171.11 171.10 171.10 5,379.8K
12:30 171.11 171.12 171.11 171.11 3,594.3K
12:31 171.09 171.17 171.09 171.13 5,879.6K
12:32 171.14 171.14 171.07 171.07 9,548.3K
12:33 171.10 171.18 171.09 171.18 13,636.6K
12:34 171.17 171.17 171.14 171.14 9,385.1K
12:35 171.16 171.16 171.16 171.16 13,592.0K
12:36 171.16 171.16 171.13 171.13 7,512.2K
12:37 171.12 171.12 171.07 171.08 9,154.4K
12:38 171.08 171.10 171.08 171.10 7,461.2K
12:39 171.10 171.11 171.09 171.11 5,904.6K
12:40 171.13 171.13 171.10 171.10 5,684.1K
12:41 171.10 171.12 171.10 171.12 4,471.3K
12:42 171.11 171.14 171.11 171.14 21,061.9K
12:43 171.15 171.17 171.13 171.17 22,131.4K
12:44 171.19 171.20 171.19 171.20 25,197.0K
12:45 171.20 171.20 171.16 171.18 14,085.7K
12:46 171.18 171.24 171.18 171.24 8,883.9K
12:47 171.25 171.28 171.25 171.26 16,022.7K
12:48 171.26 171.31 171.23 171.31 12,983.6K
12:49 171.29 171.32 171.29 171.32 22,278.3K
12:50 171.30 171.30 171.25 171.25 10,114.6K
12:51 171.25 171.25 171.20 171.21 5,176.2K
12:52 171.20 171.22 171.20 171.21 5,108.7K
12:53 171.21 171.26 171.18 171.26 5,300.1K
12:54 171.26 171.27 171.24 171.24 6,068.9K
12:55 171.25 171.28 171.25 171.25 5,944.7K
12:56 171.25 171.25 171.23 171.25 9,129.1K
12:57 171.26 171.32 171.26 171.32 11,762.4K
12:58 171.30 171.37 171.30 171.37 15,336.3K
12:59 171.38 171.38 171.32 171.32 10,100.4K
13:00 171.32 171.32 171.31 171.31 3,755.8K
13:01 171.30 171.33 171.29 171.33 4,186.2K
13:02 171.32 171.33 171.29 171.33 6,567.2K
13:03 171.32 171.33 171.29 171.31 6,954.8K
13:04 171.33 171.34 171.31 171.31 7,775.2K
13:05 171.33 171.33 171.26 171.26 5,012.7K
13:06 171.26 171.26 171.23 171.24 4,496.8K
13:07 171.26 171.26 171.24 171.24 3,489.3K
13:08 171.22 171.22 171.19 171.20 5,939.7K
13:09 171.17 171.17 171.14 171.14 4,889.7K
13:10 171.17 171.19 171.17 171.19 7,457.8K
13:11 171.15 171.15 171.13 171.13 5,033.7K
13:12 171.16 171.18 171.14 171.14 17,645.4K
13:13 171.15 171.15 171.12 171.12 6,684.6K
13:14 171.12 171.12 171.08 171.08 3,728.2K
13:15 171.10 171.10 171.08 171.08 8,914.4K
13:16 171.09 171.11 171.09 171.10 9,160.2K
13:17 171.10 171.12 171.09 171.09 4,562.5K
13:18 171.10 171.10 171.06 171.06 4,515.6K
13:19 171.09 171.09 171.04 171.04 8,128.8K
13:20 171.03 171.03 171.01 171.01 5,535.8K
13:21 171.01 171.02 171.00 171.01 21,125.4K
13:22 171.00 171.00 170.94 170.94 13,870.6K
13:23 170.85 170.85 170.80 170.80 51,395.2K
13:24 170.77 170.77 170.72 170.72 21,812.1K
13:25 170.74 170.74 170.72 170.72 12,742.2K
13:26 170.71 170.71 170.67 170.69 12,795.0K
13:27 170.71 170.71 170.67 170.67 13,063.3K
13:28 170.60 170.62 170.59 170.59 95,531.9K
13:29 170.57 170.57 170.51 170.51 32,155.6K
13:30 170.52 170.59 170.52 170.59 39,619.8K
13:31 170.58 170.69 170.58 170.68 16,268.5K
13:32 170.70 170.71 170.69 170.69 11,692.5K
13:33 170.67 170.72 170.67 170.72 6,029.3K
13:34 170.72 170.72 170.71 170.71 7,799.7K
13:35 170.71 170.73 170.70 170.70 17,605.1K
13:36 170.68 170.68 170.62 170.62 11,736.0K
13:37 170.61 170.61 170.59 170.59 8,716.5K
13:38 170.55 170.55 170.50 170.51 13,778.7K
13:39 170.52 170.52 170.48 170.48 16,844.5K
13:40 170.51 170.56 170.51 170.56 15,036.5K
13:41 170.54 170.55 170.53 170.54 11,655.4K
13:42 170.54 170.55 170.52 170.53 9,299.7K
13:43 170.58 170.67 170.58 170.67 20,290.8K
13:44 170.63 170.63 170.57 170.57 7,250.7K
13:45 170.56 170.60 170.55 170.60 8,549.2K
13:46 170.57 170.57 170.52 170.56 14,079.1K
13:47 170.54 170.58 170.54 170.57 3,120.0K
13:48 170.57 170.57 170.56 170.56 5,188.3K
13:49 170.57 170.62 170.57 170.62 10,867.1K
13:50 170.65 170.74 170.65 170.73 24,445.5K
13:51 170.72 170.72 170.71 170.71 5,450.0K
13:52 170.72 170.73 170.70 170.70 7,391.5K
13:53 170.72 170.72 170.67 170.67 5,903.5K
13:54 170.68 170.68 170.66 170.67 4,173.8K
13:55 170.72 170.72 170.70 170.71 4,053.5K
13:56 170.72 170.73 170.72 170.72 5,327.0K
13:57 170.76 170.78 170.76 170.78 17,850.7K
13:58 170.81 170.81 170.77 170.79 10,886.4K
13:59 170.81 170.84 170.81 170.84 9,560.6K
14:00 170.84 170.86 170.84 170.84 11,604.6K
14:01 170.86 170.89 170.86 170.87 8,443.7K
14:02 170.91 170.92 170.90 170.92 9,947.3K
14:03 170.94 170.94 170.88 170.88 5,726.1K
14:04 170.87 170.89 170.86 170.89 17,884.2K
14:05 170.86 170.86 170.82 170.85 12,769.1K
14:06 170.84 170.91 170.84 170.90 12,175.5K
14:07 170.86 170.86 170.85 170.85 11,579.7K
14:08 170.86 170.86 170.79 170.79 9,325.2K
14:09 170.77 170.79 170.77 170.79 4,736.2K
14:10 170.79 170.83 170.79 170.82 3,393.4K
14:11 170.82 170.86 170.81 170.81 6,264.2K
14:12 170.83 170.83 170.77 170.77 10,840.0K
14:13 170.73 170.73 170.73 170.73 2,080.4K
14:14 170.73 170.73 170.70 170.70 14,951.5K
14:15 170.69 170.72 170.68 170.72 4,703.3K
14:16 170.72 170.74 170.72 170.74 5,053.2K
14:17 170.76 170.78 170.76 170.78 6,193.3K
14:18 170.77 170.86 170.72 170.86 16,944.0K
14:19 170.84 170.87 170.84 170.87 17,285.4K
14:20 170.85 170.85 170.83 170.84 6,701.5K
14:21 170.83 170.83 170.81 170.81 6,326.6K
14:22 170.81 170.91 170.81 170.91 13,053.1K
14:23 170.92 171.03 170.92 171.03 25,723.7K
14:24 171.03 171.03 171.01 171.03 31,898.7K
14:25 171.06 171.15 171.06 171.15 39,739.9K
14:26 171.17 171.19 171.13 171.13 32,581.2K
14:27 171.10 171.11 171.06 171.06 14,181.1K
14:28 171.05 171.05 171.01 171.01 5,660.3K
14:29 171.00 171.00 170.96 170.96 4,698.6K
14:30 170.98 171.00 170.98 170.99 17,439.2K
14:31 171.02 171.02 170.98 170.98 8,241.2K
14:32 170.96 170.97 170.94 170.94 8,963.3K
14:33 170.95 170.95 170.92 170.92 3,838.9K
14:34 170.89 170.89 170.88 170.88 7,401.9K
14:35 170.87 170.87 170.85 170.85 5,593.1K
14:36 170.87 170.87 170.85 170.85 6,626.9K
14:37 170.85 170.87 170.85 170.86 2,948.4K
14:38 170.89 170.91 170.89 170.91 7,289.6K
14:39 170.89 170.90 170.85 170.85 6,186.0K
14:40 170.88 170.96 170.88 170.92 11,149.5K
14:41 170.92 170.94 170.88 170.88 15,917.0K
14:42 170.92 170.92 170.90 170.90 5,149.3K
14:43 170.89 170.93 170.88 170.93 14,461.4K
14:44 170.97 170.97 170.93 170.93 8,031.1K
14:45 170.93 170.93 170.89 170.90 5,739.0K
14:46 170.88 170.89 170.88 170.88 5,687.6K
14:47 170.89 170.92 170.89 170.92 3,641.2K
14:48 170.95 170.99 170.95 170.99 5,391.4K
14:49 171.04 171.04 170.97 170.97 4,553.1K
14:50 171.00 171.00 170.98 170.98 14,756.0K
14:51 170.99 171.00 170.99 170.99 2,932.9K
14:52 170.98 171.04 170.98 171.04 8,872.1K
14:53 171.02 171.03 171.01 171.01 4,575.2K
14:54 171.00 171.00 170.97 170.98 5,901.1K
14:55 170.98 171.00 170.98 171.00 4,176.9K
14:56 171.04 171.05 171.02 171.02 11,415.5K
14:57 171.02 171.04 171.02 171.04 6,471.3K
14:58 171.04 171.14 171.04 171.09 46,587.0K
14:59 171.10 171.10 171.00 171.00 16,088.0K
15:00 170.98 170.98 170.97 170.97 5,569.1K
15:01 170.97 170.97 170.95 170.95 2,810.4K
15:02 170.96 170.98 170.96 170.98 4,635.1K
15:03 171.01 171.02 171.01 171.01 6,470.9K
15:04 171.02 171.03 171.02 171.03 5,019.3K
15:05 171.00 171.02 170.99 171.02 10,932.5K
15:06 171.04 171.04 170.98 170.98 15,613.9K
15:07 170.94 170.95 170.92 170.92 9,824.3K
15:08 170.91 170.91 170.85 170.85 8,189.6K
15:09 170.85 170.85 170.83 170.84 7,802.7K
15:10 170.85 170.88 170.85 170.88 2,661.2K
15:11 170.88 170.90 170.88 170.90 7,271.8K
15:12 170.94 170.95 170.92 170.95 3,515.7K
15:13 170.95 170.98 170.95 170.96 4,384.6K
15:14 170.98 170.98 170.91 170.91 4,266.5K
15:15 170.96 170.99 170.95 170.95 11,252.3K
15:16 170.93 170.94 170.92 170.92 4,933.4K
15:17 170.94 170.94 170.87 170.87 3,480.0K
15:18 170.88 170.88 170.87 170.87 4,769.9K
15:19 170.88 170.93 170.88 170.93 6,177.6K
15:20 170.91 170.91 170.89 170.89 5,633.8K
15:21 170.87 170.91 170.87 170.91 15,404.5K
15:22 170.92 170.95 170.92 170.93 5,169.8K
15:23 170.96 171.02 170.96 171.02 3,423.8K
15:24 170.99 170.99 170.97 170.97 2,017.7K
15:25 170.93 170.93 170.93 170.93 1,706.1K
15:26 170.94 170.94 170.91 170.91 5,071.8K
15:27 170.89 170.89 170.84 170.85 40,391.0K
15:28 170.80 170.80 170.77 170.78 6,716.9K
15:29 170.74 170.75 170.74 170.75 5,095.3K
15:30 170.76 170.77 170.72 170.72 7,197.5K
15:31 170.74 170.74 170.69 170.69 11,492.9K
15:32 170.68 170.68 170.62 170.62 24,102.6K
15:33 170.61 170.64 170.61 170.64 10,439.0K
15:34 170.64 170.64 170.56 170.56 19,167.9K
15:35 170.58 170.58 170.57 170.58 9,555.8K
15:36 170.57 170.58 170.56 170.56 6,574.7K
15:37 170.55 170.56 170.54 170.54 15,064.9K
15:38 170.55 170.55 170.50 170.55 14,168.6K
15:39 170.57 170.64 170.57 170.64 17,938.2K
15:40 170.66 170.66 170.55 170.55 17,734.0K
15:41 170.55 170.61 170.55 170.61 9,982.2K
15:42 170.59 170.65 170.53 170.53 31,197.3K
15:43 170.53 170.58 170.53 170.57 12,168.4K
15:44 170.57 170.58 170.55 170.55 2,255.0K
15:45 170.53 170.53 170.49 170.53 20,566.3K
15:46 170.55 170.58 170.54 170.58 12,078.2K
15:47 170.57 170.57 170.53 170.53 13,381.0K
15:48 170.48 170.49 170.47 170.49 18,884.4K
15:49 170.48 170.49 170.47 170.47 12,276.6K
15:50 170.49 170.51 170.49 170.51 8,976.2K
15:51 170.51 170.52 170.49 170.49 8,890.7K
15:52 170.44 170.44 170.36 170.36 35,344.0K
15:53 170.36 170.36 170.34 170.34 8,992.2K
15:54 170.33 170.34 170.33 170.33 8,042.7K
15:55 170.32 170.35 170.30 170.35 16,301.8K
15:56 170.34 170.34 170.27 170.27 71,554.7K
15:57 170.26 170.31 170.26 170.30 25,990.8K
15:58 170.27 170.28 170.26 170.26 11,793.5K
15:59 170.26 170.30 170.23 170.30 28,582.5K
16:00 170.30 170.30 170.25 170.25 16,005.7K
16:01 170.22 170.24 170.22 170.24 22,444.8K
16:02 170.26 170.26 170.22 170.22 5,719.1K
16:03 170.25 170.25 170.20 170.20 12,695.0K
16:04 170.23 170.23 170.18 170.19 14,488.3K
16:05 170.21 170.27 170.20 170.27 11,135.1K
16:06 170.31 170.31 170.25 170.25 14,306.5K
16:07 170.21 170.24 170.20 170.24 6,991.6K
16:08 170.24 170.28 170.24 170.27 8,084.4K
16:09 170.26 170.29 170.23 170.23 29,952.6K
16:10 170.17 170.24 170.17 170.24 7,983.7K
16:11 170.21 170.21 170.17 170.20 16,281.2K
16:12 170.20 170.20 170.15 170.18 28,040.9K
16:13 170.16 170.19 170.15 170.19 10,310.9K
16:14 170.20 170.20 170.18 170.18 17,363.8K
16:15 170.17 170.18 170.16 170.18 10,068.7K
16:16 170.21 170.25 170.21 170.25 15,803.7K
16:17 170.27 170.36 170.27 170.36 26,079.7K
16:18 170.33 170.35 170.32 170.32 23,323.6K
16:19 170.29 170.29 170.27 170.27 21,688.8K
16:20 170.28 170.33 170.28 170.31 16,984.3K
16:21 170.30 170.30 170.25 170.25 6,863.1K
16:22 170.26 170.26 170.20 170.20 14,384.8K
16:23 170.22 170.24 170.19 170.20 11,349.6K
16:24 170.22 170.27 170.22 170.27 16,915.5K
16:25 170.27 170.27 170.24 170.24 4,746.5K
16:26 170.31 170.35 170.31 170.34 13,525.1K
16:27 170.38 170.38 170.32 170.32 5,258.1K
16:28 170.34 170.34 170.26 170.26 9,755.2K
16:29 170.24 170.25 170.21 170.25 9,692.3K
16:30 170.28 170.28 170.25 170.26 10,213.2K
16:31 170.26 170.27 170.26 170.26 5,723.1K
16:32 170.26 170.31 170.26 170.31 5,748.9K
16:33 170.32 170.32 170.26 170.26 5,608.4K
16:34 170.29 170.32 170.29 170.29 12,074.2K
16:35 170.24 170.25 170.21 170.21 11,631.8K
16:36 170.14 170.15 170.12 170.15 34,114.8K
16:37 170.15 170.15 170.10 170.10 7,179.9K
16:38 170.11 170.14 170.11 170.14 11,544.8K
16:39 170.14 170.14 170.12 170.13 13,095.9K
16:40 170.12 170.12 170.05 170.05 18,394.8K
16:41 169.99 169.99 169.89 169.89 23,131.4K
16:42 169.79 169.79 169.75 169.75 57,658.1K
16:43 169.74 169.74 169.69 169.72 50,848.5K
16:44 169.78 169.78 169.70 169.70 24,743.3K
16:45 169.69 169.71 169.69 169.70 41,484.0K
16:46 169.60 169.60 169.54 169.55 74,710.4K
16:47 169.57 169.58 169.50 169.50 37,133.4K
16:48 169.55 169.55 169.53 169.54 32,030.5K
16:49 169.54 169.54 169.52 169.54 13,164.7K
16:50 169.54 169.54 169.47 169.47 21,053.8K
16:51 169.49 169.56 169.49 169.53 42,019.3K
16:52 169.52 169.59 169.52 169.59 31,641.9K
16:53 169.59 169.62 169.59 169.62 12,826.2K
16:54 169.67 169.67 169.62 169.67 35,695.7K
16:55 169.65 169.65 169.57 169.59 13,777.3K
16:56 169.58 169.58 169.47 169.47 25,530.6K
16:57 169.44 169.48 169.43 169.46 27,015.2K
16:58 169.43 169.46 169.43 169.46 15,992.0K
16:59 169.47 169.49 169.44 169.44 35,525.1K
17:00 169.45 169.45 169.41 169.43 22,194.8K
17:01 169.44 169.49 169.44 169.49 15,252.5K
17:02 169.49 169.49 169.45 169.47 22,759.5K
17:03 169.44 169.48 169.44 169.48 16,974.9K
17:04 169.51 169.51 169.50 169.50 10,987.2K
17:05 169.49 169.49 169.39 169.39 20,963.3K
17:06 169.44 169.53 169.44 169.53 19,813.9K
17:07 169.55 169.58 169.54 169.54 12,650.9K
17:08 169.53 169.58 169.53 169.58 18,726.1K
17:09 169.58 169.58 169.55 169.57 10,305.8K
17:10 169.60 169.61 169.54 169.56 21,467.0K
17:11 169.57 169.57 169.54 169.54 17,539.1K
17:12 169.52 169.59 169.52 169.59 11,200.2K
17:13 169.60 169.60 169.54 169.56 5,294.0K
17:14 169.54 169.58 169.54 169.58 4,290.4K
17:15 169.54 169.63 169.52 169.52 11,110.1K
17:16 169.47 169.50 169.47 169.50 6,636.9K
17:17 169.53 169.56 169.48 169.48 10,691.4K
17:18 169.47 169.49 169.47 169.48 4,400.3K
17:19 169.50 169.50 169.47 169.47 3,813.4K
17:20 169.47 169.47 169.42 169.42 8,973.4K
17:21 169.41 169.44 169.41 169.44 11,468.2K
17:22 169.45 169.45 169.42 169.44 16,427.7K
17:23 169.44 169.45 169.42 169.42 4,249.2K
17:24 169.41 169.41 169.38 169.40 9,751.2K
17:25 169.38 169.40 169.38 169.40 11,644.2K
17:26 169.38 169.38 169.34 169.34 14,413.1K
17:27 169.29 169.29 169.11 169.11 63,771.7K
17:28 169.11 169.13 169.10 169.10 25,536.1K
17:29 169.07 169.07 169.03 169.03 45,368.1K
17:30 169.01 169.09 169.01 169.08 35,534.7K
17:31 169.06 169.06 168.99 168.99 39,631.4K
17:32 168.97 168.99 168.97 168.98 23,920.2K
17:33 169.00 169.09 169.00 169.05 17,882.0K
17:34 169.08 169.12 169.08 169.12 20,257.3K
17:35 169.13 169.13 169.04 169.04 15,955.7K
17:36 169.06 169.13 169.06 169.09 16,639.0K
17:37 169.09 169.13 169.08 169.11 22,119.2K
17:38 169.14 169.23 169.14 169.23 27,789.8K
17:39 169.26 169.33 169.26 169.33 21,373.7K
17:40 169.33 169.34 169.32 169.32 19,174.6K
17:41 169.29 169.34 169.29 169.30 17,250.5K
17:42 169.31 169.31 168.46 168.46 14,280.1K
17:43 168.46 168.46 168.38 168.38 21,716.6K
17:44 168.37 168.37 168.34 168.37 35,813.1K
17:45 168.36 168.37 168.33 168.33 10,226.7K
17:46 168.34 168.34 168.32 168.33 20,085.1K
17:47 168.36 168.40 168.36 168.36 25,225.1K
17:48 168.35 168.35 168.30 168.30 17,001.0K
17:49 168.26 168.29 168.26 168.29 34,994.3K
17:50 168.29 168.29 168.26 168.29 20,755.6K
17:51 168.30 168.30 168.28 168.30 9,914.7K
17:52 168.28 168.35 168.28 168.35 10,734.7K
17:53 168.36 168.39 168.36 168.39 22,892.9K
17:54 168.37 168.44 168.37 168.44 25,933.9K
17:55 168.44 168.47 168.44 168.44 16,627.5K
17:56 168.44 168.44 168.41 168.42 7,532.0K
17:57 168.40 168.42 168.40 168.42 13,554.7K
17:58 168.40 168.43 168.40 168.43 14,669.9K
17:59 168.44 168.44 168.42 168.44 9,318.8K
18:00 168.41 168.41 168.36 168.38 18,639.7K
18:01 168.37 168.41 168.36 168.41 12,185.4K
18:02 168.40 168.40 168.38 168.38 6,425.5K
18:03 168.36 168.38 168.34 168.34 11,576.7K
18:04 168.35 168.41 168.35 168.41 8,499.0K
18:05 168.42 168.44 168.38 168.38 6,998.2K
18:06 168.39 168.39 168.38 168.38 9,567.7K
18:07 168.44 168.51 168.44 168.51 19,145.9K
18:08 168.51 168.54 168.51 168.52 13,848.2K
18:09 168.53 168.57 168.53 168.57 6,676.1K
18:10 168.65 168.71 168.65 168.71 41,297.5K
18:11 168.71 168.79 168.71 168.79 63,740.2K
18:12 168.80 168.89 168.80 168.84 29,194.3K
18:13 168.84 168.86 168.83 168.86 20,318.5K
18:14 168.85 168.85 168.78 168.78 30,503.7K
18:15 168.75 168.81 168.75 168.81 14,856.2K
18:16 168.84 168.87 168.84 168.85 22,581.3K
18:17 168.84 168.84 168.81 168.81 9,458.6K
18:18 168.81 168.81 168.76 168.76 11,342.3K
18:19 168.73 168.87 168.70 168.87 33,220.4K
18:20 168.89 169.07 168.89 169.07 43,532.4K
18:21 169.08 169.08 169.02 169.02 25,536.4K
18:22 169.06 169.06 168.96 168.96 12,116.4K
18:23 169.09 169.11 169.07 169.11 21,935.2K
18:24 169.09 169.09 169.04 169.04 15,998.8K
18:25 169.12 169.12 169.06 169.06 33,044.8K
18:26 169.05 169.06 169.02 169.02 12,792.0K
18:27 169.00 169.00 168.93 168.93 42,290.0K
18:28 168.93 168.94 168.93 168.94 12,272.8K
18:29 168.96 168.98 168.96 168.98 12,777.2K
18:30 168.98 169.11 168.98 169.08 26,738.4K
18:31 169.06 169.09 169.06 169.07 7,415.3K
18:32 169.09 169.13 169.09 169.13 4,718.8K
18:33 169.13 169.19 169.13 169.17 32,161.5K
18:34 169.16 169.18 169.15 169.17 13,867.0K
18:35 169.17 169.18 169.17 169.18 17,640.9K
18:36 169.17 169.17 169.11 169.11 11,452.0K
18:37 169.11 169.13 169.07 169.07 16,421.2K
18:38 169.11 169.11 169.04 169.05 21,173.9K
18:39 169.06 169.06 169.04 169.04 17,010.0K
18:40 169.06 169.06 169.06 169.06 1,867.8K
18:51 169.14 169.14 169.14 169.14 27,168.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음