RTS Metals

RTSMM
🏛️ 러시아 연방 →
158.11
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 179.35 179.45 179.35 179.45 21,073.4K
09:51 179.67 179.74 179.67 179.74 28,613.3K
09:52 179.73 179.73 179.70 179.70 17,867.1K
09:53 179.68 179.68 179.58 179.59 18,943.7K
09:54 179.58 179.75 179.58 179.73 21,020.5K
09:55 179.77 179.84 179.77 179.81 25,333.1K
09:56 179.80 179.80 179.74 179.78 20,237.9K
09:57 179.83 179.83 179.76 179.76 21,452.5K
09:58 179.81 179.81 179.74 179.74 15,517.5K
09:59 179.69 179.78 179.69 179.78 15,250.3K
10:00 179.75 179.75 179.66 179.74 33,406.9K
10:01 179.99 180.06 179.99 180.06 55,920.6K
10:02 180.14 180.14 179.99 179.99 73,029.2K
10:03 179.94 179.94 179.75 179.75 80,520.2K
10:04 179.71 179.71 179.58 179.58 53,237.6K
10:05 179.56 179.56 179.47 179.51 76,742.8K
10:06 179.49 179.59 179.49 179.58 38,435.5K
10:07 179.60 179.60 179.55 179.56 38,417.6K
10:08 179.52 179.52 179.44 179.44 38,389.9K
10:09 179.37 179.43 179.37 179.42 37,188.3K
10:10 179.43 179.43 179.28 179.28 29,592.7K
10:11 179.23 179.23 179.19 179.20 41,549.3K
10:12 179.19 179.19 179.14 179.19 43,661.0K
10:13 179.15 179.15 179.02 179.02 62,048.6K
10:14 178.99 179.09 178.99 179.08 48,344.8K
10:15 179.10 179.20 179.10 179.20 40,735.7K
10:16 179.28 179.41 179.28 179.41 56,138.8K
10:17 179.48 179.51 179.47 179.51 53,993.9K
10:18 179.49 179.65 179.49 179.65 67,747.7K
10:19 179.68 179.87 179.68 179.80 82,291.4K
10:20 179.86 179.86 179.80 179.80 47,502.4K
10:21 179.78 179.86 179.78 179.86 55,510.5K
10:22 179.85 179.85 179.78 179.78 42,014.9K
10:23 179.78 179.78 179.75 179.78 31,408.6K
10:24 179.85 179.86 179.76 179.76 31,834.4K
10:25 179.73 179.73 179.63 179.63 63,854.2K
10:26 179.66 179.91 179.66 179.91 105,279.6K
10:27 180.00 180.24 180.00 180.24 169,446.8K
10:28 180.35 180.45 180.35 180.45 118,333.4K
10:29 180.49 180.62 180.49 180.54 129,238.0K
10:30 180.68 180.90 180.68 180.90 140,366.5K
10:31 180.90 180.94 180.82 180.94 127,174.7K
10:32 180.84 180.90 180.84 180.90 109,256.0K
10:33 180.86 180.86 180.81 180.81 47,414.4K
10:34 180.78 180.93 180.78 180.93 66,972.4K
10:35 180.86 180.86 180.65 180.65 54,886.5K
10:36 180.66 180.66 180.61 180.63 36,026.6K
10:37 180.65 180.65 180.58 180.58 28,466.6K
10:38 180.55 180.55 180.43 180.43 50,766.3K
10:39 180.38 180.38 180.27 180.28 70,467.1K
10:40 180.25 180.27 180.25 180.27 51,036.7K
10:41 180.30 180.31 180.26 180.28 42,902.2K
10:42 180.34 180.34 180.23 180.25 34,360.3K
10:43 180.28 180.35 180.28 180.35 32,335.9K
10:44 180.29 180.29 180.17 180.17 32,767.6K
10:45 180.16 180.18 180.12 180.18 36,754.5K
10:46 180.19 180.24 180.19 180.24 24,071.1K
10:47 180.28 180.34 180.28 180.34 25,653.5K
10:48 180.35 180.35 180.22 180.22 30,287.8K
10:49 180.20 180.41 180.20 180.41 27,601.3K
10:50 180.45 180.45 180.31 180.31 36,841.2K
10:51 180.25 180.25 180.18 180.18 20,610.3K
10:52 180.10 180.10 180.05 180.05 50,314.3K
10:53 180.00 180.00 179.88 179.88 43,960.0K
10:54 179.84 179.84 179.73 179.75 72,515.4K
10:55 179.75 179.75 179.67 179.67 68,011.2K
10:56 179.69 179.74 179.69 179.72 39,404.1K
10:57 179.77 179.94 179.77 179.92 45,907.0K
10:58 179.87 179.98 179.80 179.98 53,659.3K
10:59 179.98 179.98 179.88 179.88 49,143.7K
11:00 179.89 179.98 179.89 179.95 35,994.7K
11:01 180.00 180.10 180.00 180.10 30,007.7K
11:02 180.10 180.13 180.09 180.13 35,207.2K
11:03 180.09 180.20 180.09 180.16 35,634.4K
11:04 180.16 180.19 180.12 180.19 28,139.9K
11:05 180.15 180.23 180.15 180.23 33,364.4K
11:06 180.24 180.29 180.17 180.17 31,297.9K
11:07 180.15 180.27 180.15 180.27 25,065.9K
11:08 180.32 180.36 180.31 180.31 19,945.6K
11:09 180.36 180.36 180.31 180.32 38,190.6K
11:10 180.30 180.31 180.25 180.31 14,406.8K
11:11 180.37 180.38 180.36 180.36 13,073.6K
11:12 180.33 180.33 180.27 180.27 10,495.2K
11:13 180.24 180.26 180.24 180.26 9,169.3K
11:14 180.23 180.23 180.12 180.12 14,284.6K
11:15 180.14 180.22 180.14 180.18 17,567.2K
11:16 180.14 180.33 180.14 180.33 24,657.3K
11:17 180.41 180.45 180.40 180.45 59,473.5K
11:18 180.47 180.47 180.43 180.43 28,817.5K
11:19 180.44 180.44 180.31 180.33 19,108.6K
11:20 180.28 180.35 180.28 180.35 17,820.6K
11:21 180.29 180.29 180.15 180.15 29,433.2K
11:22 180.12 180.12 180.06 180.06 17,722.1K
11:23 180.01 180.01 179.97 179.98 39,621.9K
11:24 179.94 179.94 179.93 179.93 42,098.8K
11:25 179.85 179.96 179.85 179.96 44,370.9K
11:26 179.94 179.96 179.85 179.85 35,367.2K
11:27 179.81 179.81 179.78 179.78 29,703.9K
11:28 179.72 179.81 179.72 179.81 32,838.6K
11:29 179.82 179.82 179.75 179.75 18,994.2K
11:30 179.71 179.77 179.71 179.72 39,237.8K
11:31 179.71 179.71 179.63 179.63 33,488.3K
11:32 179.71 179.71 179.66 179.68 21,817.0K
11:33 179.66 179.74 179.60 179.73 19,513.7K
11:34 179.73 179.81 179.73 179.81 26,053.5K
11:35 179.86 179.93 179.86 179.92 20,887.9K
11:36 179.90 179.97 179.90 179.97 27,534.7K
11:37 180.02 180.07 180.00 180.07 35,034.4K
11:38 180.02 180.08 180.02 180.08 15,905.8K
11:39 180.09 180.09 180.05 180.07 8,063.2K
11:40 180.11 180.16 180.11 180.16 25,307.6K
11:41 180.12 180.12 180.06 180.06 9,969.3K
11:42 180.06 180.06 180.02 180.06 7,364.2K
11:43 180.09 180.10 180.09 180.09 13,253.0K
11:44 180.09 180.09 180.07 180.07 8,228.5K
11:45 180.07 180.11 180.05 180.11 14,314.5K
11:46 180.11 180.11 180.04 180.11 6,471.0K
11:47 180.11 180.11 180.06 180.09 8,841.3K
11:48 180.06 180.14 180.01 180.14 24,409.7K
11:49 180.18 180.25 180.18 180.24 38,606.7K
11:50 180.24 180.24 180.10 180.10 34,519.7K
11:51 180.13 180.16 180.13 180.15 12,918.4K
11:52 180.10 180.11 180.10 180.10 16,598.7K
11:53 180.13 180.15 180.12 180.12 17,889.0K
11:54 180.07 180.11 180.06 180.11 15,582.7K
11:55 180.14 180.17 180.14 180.15 12,127.2K
11:56 180.15 180.30 180.15 180.30 27,413.6K
11:57 180.30 180.30 180.20 180.20 12,587.1K
11:58 180.17 180.17 180.05 180.05 19,557.6K
11:59 180.06 180.09 180.06 180.08 12,936.7K
12:00 180.06 180.06 180.02 180.02 9,549.1K
12:01 179.99 179.99 179.90 179.90 26,353.0K
12:02 179.84 179.84 179.79 179.79 28,306.4K
12:03 179.80 179.84 179.79 179.79 17,763.8K
12:04 179.81 179.81 179.75 179.75 7,815.5K
12:05 179.73 179.80 179.73 179.80 16,421.4K
12:06 179.80 179.84 179.80 179.83 7,543.5K
12:07 179.79 179.83 179.79 179.82 9,341.1K
12:08 179.74 179.74 179.71 179.72 33,773.8K
12:09 179.73 179.73 179.72 179.72 13,589.9K
12:10 179.68 179.77 179.67 179.77 29,450.4K
12:11 179.81 179.82 179.79 179.80 17,480.8K
12:12 179.71 179.71 179.59 179.59 49,719.0K
12:13 179.52 179.52 179.48 179.49 26,923.1K
12:14 179.54 179.57 179.46 179.46 20,755.5K
12:15 179.40 179.40 179.30 179.30 29,329.3K
12:16 179.26 179.36 179.25 179.36 32,831.5K
12:17 179.36 179.38 179.35 179.38 9,551.1K
12:18 179.45 179.51 179.45 179.51 11,988.9K
12:19 179.48 179.48 179.45 179.47 11,288.9K
12:20 179.48 179.52 179.47 179.47 9,120.9K
12:21 179.39 179.46 179.39 179.46 19,355.2K
12:22 179.44 179.44 179.40 179.43 13,975.9K
12:23 179.39 179.42 179.35 179.35 56,322.8K
12:24 179.35 179.48 179.35 179.48 25,943.1K
12:25 179.44 179.48 179.44 179.46 27,936.8K
12:26 179.37 179.37 179.33 179.34 16,675.8K
12:27 179.32 179.33 179.28 179.28 35,179.7K
12:28 179.31 179.40 179.31 179.40 12,709.1K
12:29 179.48 179.48 179.46 179.48 17,462.2K
12:30 179.52 179.52 179.48 179.50 8,998.0K
12:31 179.47 179.47 179.39 179.41 24,425.7K
12:32 179.39 179.40 179.38 179.40 6,842.0K
12:33 179.38 179.38 179.30 179.30 17,532.2K
12:34 179.27 179.33 179.27 179.33 4,952.2K
12:35 179.39 179.39 179.36 179.36 10,372.1K
12:36 179.34 179.34 179.24 179.27 8,065.8K
12:37 179.23 179.30 179.23 179.30 10,185.3K
12:38 179.45 179.50 179.45 179.50 24,797.7K
12:39 179.51 179.51 179.43 179.43 27,336.5K
12:40 179.45 179.47 179.43 179.44 14,400.7K
12:41 179.44 179.44 179.40 179.40 7,708.5K
12:42 179.33 179.34 179.28 179.28 19,206.8K
12:43 179.26 179.26 179.20 179.20 26,747.9K
12:44 179.22 179.22 179.15 179.20 31,362.9K
12:45 179.14 179.16 179.14 179.16 14,697.5K
12:46 179.18 179.21 179.18 179.19 11,200.1K
12:47 179.20 179.20 179.19 179.20 17,626.6K
12:48 179.18 179.18 179.03 179.03 70,981.3K
12:49 178.98 178.98 178.92 178.94 39,222.4K
12:50 178.88 179.05 178.87 179.05 39,953.0K
12:51 179.06 179.06 179.01 179.04 24,647.7K
12:52 179.05 179.05 178.94 178.94 32,468.6K
12:53 178.90 178.95 178.90 178.95 33,406.9K
12:54 179.01 179.02 178.97 179.02 15,341.7K
12:55 179.03 179.05 178.97 178.99 55,209.5K
12:56 178.99 179.08 178.99 179.08 37,495.4K
12:57 179.09 179.10 178.95 178.95 57,831.7K
12:58 178.89 178.89 178.87 178.89 14,081.8K
12:59 178.90 178.91 178.89 178.89 26,907.0K
13:00 178.91 178.98 178.90 178.90 25,093.6K
13:01 178.75 178.75 178.67 178.67 58,190.4K
13:02 178.66 178.66 178.56 178.56 53,745.6K
13:03 178.54 178.54 178.54 178.54 39,676.4K
13:04 178.56 178.58 178.54 178.58 29,233.7K
13:05 178.61 178.62 178.59 178.62 27,260.7K
13:06 178.63 178.69 178.63 178.69 32,624.7K
13:07 178.63 178.63 178.58 178.62 14,856.6K
13:08 178.63 178.72 178.63 178.72 9,640.1K
13:09 178.71 178.74 178.69 178.69 14,381.6K
13:10 178.66 178.66 178.59 178.59 8,104.7K
13:11 178.56 178.59 178.55 178.59 14,263.7K
13:12 178.59 178.74 178.59 178.74 27,826.4K
13:13 178.73 178.76 178.73 178.76 13,835.5K
13:14 178.80 178.85 178.80 178.85 16,565.8K
13:15 178.85 178.85 178.85 178.85 12,911.9K
13:16 178.91 178.92 178.88 178.88 11,598.1K
13:17 178.87 178.89 178.86 178.89 8,146.1K
13:18 178.90 178.90 178.88 178.88 33,144.0K
13:19 178.92 179.00 178.92 179.00 15,102.9K
13:20 179.01 179.01 178.94 178.94 9,013.7K
13:21 178.97 179.02 178.97 179.01 50,525.3K
13:22 178.98 178.98 178.94 178.94 14,696.4K
13:23 178.95 178.95 178.91 178.92 13,038.6K
13:24 178.97 179.13 178.97 179.13 27,493.3K
13:25 179.17 179.17 179.06 179.06 11,770.0K
13:26 179.04 179.08 179.00 179.08 22,563.5K
13:27 179.08 179.16 179.08 179.16 17,275.1K
13:28 179.21 179.27 179.21 179.27 17,562.0K
13:29 179.33 179.41 179.33 179.41 63,167.3K
13:30 179.46 179.55 179.46 179.46 75,878.5K
13:31 179.49 179.50 179.45 179.47 24,850.8K
13:32 179.52 179.62 179.52 179.62 28,864.4K
13:33 179.59 179.59 179.51 179.51 11,963.0K
13:34 179.53 179.53 179.47 179.47 9,297.3K
13:35 179.47 179.50 179.47 179.48 14,053.6K
13:36 179.47 179.48 179.41 179.41 9,110.4K
13:37 179.42 179.42 179.37 179.37 16,797.5K
13:38 179.38 179.44 179.38 179.44 9,064.1K
13:39 179.41 179.49 179.41 179.49 15,475.1K
13:40 179.52 179.54 179.52 179.53 12,392.4K
13:41 179.48 179.50 179.47 179.50 12,961.4K
13:42 179.51 179.51 179.43 179.44 6,963.1K
13:43 179.45 179.45 179.41 179.41 9,493.1K
13:44 179.36 179.40 179.36 179.40 16,671.7K
13:45 179.45 179.49 179.42 179.42 12,018.7K
13:46 179.43 179.48 179.43 179.43 9,558.4K
13:47 179.42 179.42 179.33 179.35 10,973.6K
13:48 179.35 179.40 179.33 179.40 24,454.4K
13:49 179.37 179.44 179.37 179.44 4,838.2K
13:50 179.44 179.44 179.38 179.38 12,284.1K
13:51 179.41 179.41 179.32 179.32 35,959.7K
13:52 179.44 179.44 179.36 179.36 17,207.5K
13:53 179.33 179.39 179.33 179.36 7,454.1K
13:54 179.38 179.38 179.35 179.35 11,076.8K
13:55 179.36 179.36 179.32 179.36 7,414.0K
13:56 179.33 179.40 179.33 179.38 7,929.1K
13:57 179.38 179.38 179.34 179.34 5,076.5K
13:58 179.34 179.34 179.30 179.30 8,962.7K
13:59 179.34 179.34 179.31 179.33 10,346.0K
14:00 179.33 179.38 179.33 179.38 6,415.2K
14:01 179.38 179.38 179.35 179.35 9,918.6K
14:02 179.36 179.36 179.33 179.34 3,883.9K
14:03 179.35 179.35 179.32 179.33 5,326.2K
14:04 179.34 179.40 179.33 179.40 12,136.4K
14:05 179.43 179.45 179.37 179.45 15,651.1K
14:06 179.45 179.45 179.36 179.36 9,205.5K
14:07 179.39 179.45 179.39 179.44 8,795.2K
14:08 179.49 179.56 179.49 179.51 12,897.3K
14:09 179.50 179.58 179.47 179.58 8,601.5K
14:10 179.58 179.63 179.58 179.63 17,333.8K
14:11 179.64 179.69 179.63 179.68 20,839.7K
14:12 179.68 179.73 179.68 179.73 30,727.8K
14:13 179.71 179.74 179.71 179.74 51,288.6K
14:14 179.76 179.78 179.76 179.76 31,383.5K
14:15 179.77 179.77 179.75 179.75 21,326.5K
14:16 179.75 179.78 179.74 179.78 9,671.0K
14:17 179.77 179.77 179.72 179.75 9,525.1K
14:18 179.75 179.75 179.66 179.67 10,196.7K
14:19 179.63 179.64 179.61 179.61 11,794.6K
14:20 179.59 179.65 179.59 179.65 5,243.4K
14:21 179.68 179.68 179.62 179.65 11,477.4K
14:22 179.69 179.79 179.69 179.79 14,998.3K
14:23 179.87 179.90 179.85 179.90 19,376.6K
14:24 179.88 179.88 179.86 179.86 10,566.9K
14:25 179.90 179.99 179.90 179.99 41,863.2K
14:26 180.03 180.12 180.03 180.12 34,800.3K
14:27 180.14 180.14 180.10 180.10 25,177.2K
14:28 180.10 180.11 180.07 180.07 10,434.9K
14:29 180.04 180.08 180.04 180.07 14,037.8K
14:30 180.10 180.13 180.07 180.07 30,791.7K
14:31 180.06 180.17 180.02 180.17 53,561.8K
14:32 180.19 180.26 180.19 180.24 27,279.8K
14:33 180.22 180.25 180.19 180.19 19,762.4K
14:34 180.20 180.20 180.14 180.14 13,460.2K
14:35 180.13 180.15 180.13 180.15 7,833.6K
14:36 180.13 180.13 180.07 180.07 7,640.9K
14:37 180.07 180.07 180.05 180.07 14,937.7K
14:38 180.04 180.06 180.04 180.04 12,841.8K
14:39 180.03 180.03 179.87 179.87 40,275.2K
14:40 179.89 179.95 179.89 179.95 33,726.3K
14:41 179.92 179.93 179.92 179.93 22,425.4K
14:42 179.93 179.97 179.83 179.83 24,536.1K
14:43 179.84 179.84 179.80 179.82 11,492.8K
14:44 179.83 179.83 179.80 179.80 7,428.9K
14:45 179.80 179.82 179.79 179.82 9,130.3K
14:46 179.84 179.84 179.82 179.84 4,934.0K
14:47 179.80 179.82 179.79 179.82 9,664.9K
14:48 179.85 179.87 179.85 179.87 12,438.0K
14:49 179.89 179.92 179.89 179.92 27,910.1K
14:50 179.94 179.95 179.82 179.82 41,853.1K
14:51 179.84 179.87 179.84 179.87 8,580.8K
14:52 179.88 179.88 179.85 179.88 12,829.9K
14:53 179.91 179.95 179.91 179.92 7,418.4K
14:54 179.85 179.87 179.83 179.87 17,790.0K
14:55 179.88 179.88 179.84 179.84 5,436.3K
14:56 179.86 179.90 179.86 179.86 19,508.3K
14:57 179.85 179.92 179.85 179.90 32,148.0K
14:58 179.86 179.86 179.79 179.79 16,675.2K
14:59 179.78 179.78 179.77 179.77 3,913.9K
15:00 179.77 179.77 179.70 179.72 14,490.8K
15:01 179.77 179.82 179.77 179.82 17,896.6K
15:02 179.82 179.82 179.80 179.80 16,700.3K
15:03 179.81 179.81 179.75 179.75 10,433.9K
15:04 179.76 179.79 179.76 179.79 10,645.9K
15:05 179.81 179.81 179.66 179.66 17,105.1K
15:06 179.64 179.70 179.64 179.70 6,373.9K
15:07 179.73 179.81 179.73 179.81 11,570.5K
15:08 179.83 179.83 179.79 179.79 18,757.9K
15:09 179.78 179.78 179.75 179.78 10,335.7K
15:10 179.74 179.76 179.74 179.75 10,262.4K
15:11 179.76 179.79 179.74 179.74 6,128.9K
15:12 179.72 179.73 179.70 179.73 9,651.1K
15:13 179.74 179.74 179.68 179.68 9,279.1K
15:14 179.67 179.67 179.64 179.64 6,265.4K
15:15 179.63 179.64 179.63 179.64 10,567.9K
15:16 179.61 179.62 179.60 179.62 11,124.1K
15:17 179.61 179.64 179.60 179.63 7,599.2K
15:18 179.59 179.64 179.57 179.57 15,737.8K
15:19 179.60 179.64 179.60 179.64 7,511.1K
15:20 179.59 179.60 179.57 179.57 7,362.4K
15:21 179.57 179.59 179.56 179.59 10,595.8K
15:22 179.61 179.63 179.59 179.59 9,953.1K
15:23 179.56 179.56 179.54 179.55 10,689.2K
15:24 179.58 179.62 179.58 179.62 7,795.7K
15:25 179.61 179.61 179.58 179.58 6,505.5K
15:26 179.53 179.60 179.53 179.60 13,833.4K
15:27 179.61 179.63 179.60 179.60 12,004.4K
15:28 179.60 179.60 179.51 179.51 26,831.6K
15:29 179.53 179.53 179.45 179.48 14,321.9K
15:30 179.52 179.52 179.49 179.49 21,505.4K
15:31 179.45 179.49 179.44 179.44 19,110.7K
15:32 179.45 179.49 179.45 179.49 6,416.3K
15:33 179.49 179.51 179.47 179.51 14,881.9K
15:34 179.54 179.58 179.54 179.57 9,356.3K
15:35 179.59 179.59 179.56 179.58 4,398.2K
15:36 179.58 179.58 179.57 179.58 12,675.7K
15:37 179.58 179.58 179.53 179.53 9,714.7K
15:38 179.51 179.51 179.45 179.45 4,842.7K
15:39 179.43 179.43 179.41 179.41 8,573.8K
15:40 179.40 179.40 179.34 179.37 16,177.3K
15:41 179.39 179.40 179.37 179.40 3,946.3K
15:42 179.38 179.52 179.38 179.52 23,228.3K
15:43 179.52 179.55 179.52 179.55 9,966.3K
15:44 179.56 179.57 179.56 179.57 19,138.6K
15:45 179.57 179.57 179.55 179.56 15,450.0K
15:46 179.56 179.56 179.55 179.55 6,042.7K
15:47 179.58 179.60 179.56 179.56 7,451.3K
15:48 179.54 179.58 179.53 179.53 5,114.1K
15:49 179.53 179.56 179.52 179.56 9,155.3K
15:50 179.57 179.63 179.57 179.63 7,361.7K
15:51 179.62 179.62 179.54 179.54 14,500.1K
15:52 179.56 179.56 179.54 179.54 6,722.2K
15:53 179.54 179.54 179.51 179.54 6,649.9K
15:54 179.56 179.58 179.55 179.58 9,287.0K
15:55 179.58 179.60 179.58 179.58 16,812.4K
15:56 179.46 179.53 179.46 179.50 57,264.4K
15:57 179.47 179.60 179.47 179.60 30,468.7K
15:58 179.60 179.64 179.60 179.64 17,487.5K
15:59 179.66 179.66 179.52 179.52 19,976.0K
16:00 179.48 179.48 179.42 179.42 22,712.3K
16:01 179.43 179.43 179.36 179.36 23,396.6K
16:02 179.29 179.29 179.21 179.21 40,532.3K
16:03 179.19 179.19 179.15 179.17 38,949.4K
16:04 179.15 179.19 179.15 179.19 15,308.5K
16:05 179.19 179.25 179.19 179.25 21,785.9K
16:06 179.28 179.34 179.28 179.33 25,188.2K
16:07 179.39 179.40 179.39 179.40 30,167.9K
16:08 179.43 179.46 179.41 179.46 44,057.6K
16:09 179.42 179.42 179.36 179.36 16,667.2K
16:10 179.38 179.38 179.36 179.37 19,157.1K
16:11 179.38 179.50 179.38 179.50 25,553.9K
16:12 179.52 179.53 179.50 179.50 31,673.0K
16:13 179.52 179.53 179.52 179.53 37,661.6K
16:14 179.47 179.47 179.37 179.37 38,815.8K
16:15 179.35 179.40 179.35 179.38 25,580.1K
16:16 179.37 179.37 179.33 179.35 12,085.7K
16:17 179.34 179.34 179.33 179.33 29,363.1K
16:18 179.32 179.32 179.31 179.31 9,060.6K
16:19 179.31 179.31 179.30 179.30 22,625.1K
16:20 179.23 179.23 179.19 179.21 24,697.5K
16:21 179.21 179.25 179.20 179.25 9,270.9K
16:22 179.30 179.30 179.28 179.28 13,592.8K
16:23 179.28 179.28 179.22 179.23 12,378.8K
16:24 179.25 179.25 179.15 179.15 11,227.7K
16:25 179.16 179.16 179.13 179.13 13,677.0K
16:26 179.09 179.09 178.96 178.96 55,520.5K
16:27 179.04 179.09 179.03 179.06 33,283.1K
16:28 179.03 179.03 178.97 179.01 32,747.0K
16:29 179.01 179.01 178.96 179.00 37,916.2K
16:30 179.04 179.04 178.94 178.94 20,392.2K
16:31 178.91 178.96 178.89 178.96 21,543.6K
16:32 178.94 178.94 178.92 178.94 19,505.8K
16:33 178.84 178.84 178.74 178.74 17,110.2K
16:34 178.73 178.84 178.73 178.84 20,416.6K
16:35 178.84 178.90 178.83 178.90 13,822.2K
16:36 178.89 178.91 178.88 178.88 14,121.0K
16:37 178.87 178.90 178.84 178.90 30,221.3K
16:38 178.87 178.91 178.86 178.91 13,821.0K
16:39 178.90 178.90 178.87 178.89 13,193.1K
16:40 178.89 178.89 178.84 178.85 8,790.6K
16:41 178.85 178.88 178.85 178.88 8,635.3K
16:42 178.85 178.85 178.81 178.82 16,936.3K
16:43 178.79 178.87 178.79 178.87 8,378.3K
16:44 178.87 178.87 178.85 178.85 19,780.6K
16:45 178.91 179.01 178.91 179.01 34,982.6K
16:46 179.02 179.04 179.02 179.04 20,319.2K
16:47 179.04 179.04 178.99 178.99 13,547.5K
16:48 178.98 179.02 178.98 178.99 12,501.3K
16:49 178.97 178.97 178.93 178.93 17,352.7K
16:50 178.94 178.97 178.94 178.97 15,612.2K
16:51 178.94 178.99 178.94 178.99 21,558.8K
16:52 179.00 179.01 179.00 179.01 11,128.6K
16:53 179.03 179.10 179.03 179.10 18,790.2K
16:54 179.14 179.32 179.14 179.32 45,444.3K
16:55 179.34 179.45 179.34 179.45 20,327.0K
16:56 179.48 179.55 179.48 179.55 88,982.0K
16:57 179.52 179.52 179.49 179.49 16,597.5K
16:58 179.53 179.53 179.49 179.49 31,771.0K
16:59 179.50 179.51 179.49 179.49 14,247.2K
17:00 179.52 179.52 179.51 179.52 22,017.7K
17:01 179.52 179.55 179.52 179.55 16,495.4K
17:02 179.55 179.64 179.55 179.64 28,830.6K
17:03 179.59 179.59 179.53 179.53 44,709.1K
17:04 179.52 179.53 179.47 179.47 15,244.6K
17:05 179.50 179.55 179.50 179.55 51,410.3K
17:06 179.60 179.66 179.60 179.64 10,363.5K
17:07 179.68 179.72 179.68 179.71 16,518.9K
17:08 179.72 179.72 179.70 179.70 9,827.9K
17:09 179.74 179.74 179.71 179.72 11,777.5K
17:10 179.81 179.92 179.81 179.92 80,802.3K
17:11 179.96 180.03 179.96 180.03 74,151.0K
17:12 180.01 180.03 179.97 179.97 24,365.9K
17:13 180.10 180.18 180.09 180.17 99,459.6K
17:14 180.23 180.25 180.22 180.22 49,560.2K
17:15 180.25 180.35 180.25 180.32 67,822.7K
17:16 180.33 180.34 180.32 180.33 44,237.3K
17:17 180.33 180.45 180.32 180.45 83,935.1K
17:18 180.43 180.55 180.43 180.49 75,755.4K
17:19 180.47 180.52 180.44 180.44 43,852.3K
17:20 180.39 180.44 180.36 180.43 57,918.2K
17:21 180.49 180.52 180.45 180.45 30,981.5K
17:22 180.42 180.46 180.40 180.40 33,498.7K
17:23 180.40 180.47 180.40 180.47 16,816.0K
17:24 180.49 180.52 180.47 180.48 29,077.7K
17:25 180.49 180.57 180.49 180.57 41,021.1K
17:26 180.57 180.57 180.39 180.39 53,668.9K
17:27 180.37 180.37 180.33 180.36 29,755.3K
17:28 180.33 180.33 180.26 180.28 27,031.5K
17:29 180.25 180.26 180.23 180.23 44,697.8K
17:30 180.27 180.27 180.26 180.26 21,999.6K
17:31 180.25 180.28 180.25 180.27 20,088.3K
17:32 180.32 180.32 180.30 180.31 56,100.9K
17:33 180.26 180.29 180.22 180.29 29,380.6K
17:34 180.27 180.27 180.21 180.21 29,271.5K
17:35 180.26 180.27 180.25 180.25 16,047.2K
17:36 180.26 180.26 180.20 180.20 17,238.4K
17:37 180.18 180.18 180.16 180.16 12,008.4K
17:38 180.16 180.16 180.12 180.12 44,176.6K
17:39 180.11 180.15 180.11 180.15 16,249.3K
17:40 180.12 180.12 180.08 180.08 24,890.9K
17:41 180.06 180.40 180.06 180.40 20,602.0K
17:42 180.39 180.44 180.39 180.41 32,977.2K
17:43 180.40 180.40 180.27 180.27 47,835.8K
17:44 180.24 180.24 180.19 180.19 32,883.4K
17:45 180.20 180.35 180.20 180.35 15,555.4K
17:46 180.33 180.33 180.28 180.29 11,324.9K
17:47 180.25 180.30 180.23 180.30 19,040.4K
17:48 180.30 180.30 180.25 180.25 20,417.6K
17:49 180.27 180.28 180.27 180.27 28,713.1K
17:50 180.26 180.30 180.26 180.30 20,128.4K
17:51 180.29 180.34 180.29 180.34 9,087.9K
17:52 180.37 180.44 180.37 180.41 14,801.1K
17:53 180.43 180.43 180.40 180.41 40,780.4K
17:54 180.39 180.44 180.39 180.44 21,441.2K
17:55 180.52 180.55 180.52 180.53 34,456.8K
17:56 180.61 180.96 180.61 180.96 116,060.9K
17:57 180.96 181.01 180.94 181.01 113,081.5K
17:58 181.02 181.14 181.02 181.11 92,437.2K
17:59 180.98 180.98 180.87 180.90 44,491.2K
18:00 180.86 180.86 180.82 180.82 36,098.3K
18:01 180.78 180.80 180.72 180.72 56,533.0K
18:02 180.74 180.77 180.74 180.77 47,472.5K
18:03 180.78 180.81 180.78 180.79 59,548.3K
18:04 180.82 180.83 180.79 180.79 58,392.2K
18:05 180.79 180.80 180.76 180.76 42,424.9K
18:06 180.75 180.89 180.75 180.89 34,558.4K
18:07 180.90 180.93 180.86 180.86 23,981.6K
18:08 180.79 180.82 180.78 180.82 47,647.7K
18:09 180.88 181.06 180.88 181.03 71,798.2K
18:10 180.94 180.94 180.80 180.80 76,206.8K
18:11 180.80 180.85 180.80 180.83 55,429.3K
18:12 180.81 180.81 180.79 180.81 17,699.8K
18:13 180.83 180.83 180.80 180.83 23,826.9K
18:14 180.85 180.90 180.84 180.87 38,193.7K
18:15 180.89 180.89 180.81 180.81 28,513.5K
18:16 180.76 180.76 180.71 180.73 41,465.8K
18:17 180.71 180.71 180.69 180.69 22,700.3K
18:18 180.69 180.75 180.66 180.75 23,466.3K
18:19 180.72 180.78 180.72 180.78 20,115.5K
18:20 180.81 180.87 180.81 180.83 32,907.1K
18:21 180.74 180.74 180.70 180.70 28,619.1K
18:22 180.65 180.65 180.62 180.62 38,985.9K
18:23 180.64 180.73 180.64 180.73 49,662.4K
18:24 180.77 180.84 180.77 180.84 30,811.4K
18:25 180.83 180.95 180.83 180.95 118,482.7K
18:26 180.90 180.97 180.89 180.97 25,362.0K
18:27 180.98 180.98 180.95 180.96 22,468.9K
18:28 180.99 181.06 180.99 181.03 44,312.7K
18:29 181.06 181.06 180.91 180.91 101,210.6K
18:30 180.93 180.94 180.91 180.91 55,176.6K
18:31 180.91 180.91 180.80 180.80 46,470.4K
18:32 180.79 180.81 180.77 180.77 25,305.5K
18:33 180.78 180.80 180.74 180.74 26,991.6K
18:34 180.65 180.68 180.39 180.39 84,216.3K
18:35 180.29 180.29 179.72 179.72 225,079.3K
18:36 179.48 179.57 179.44 179.57 221,816.1K
18:37 179.67 179.69 179.62 179.62 111,173.0K
18:38 179.85 180.00 179.82 180.00 85,900.7K
18:39 179.92 179.92 179.58 179.58 52,725.8K
18:40 179.56 179.56 179.56 179.56 13,716.5K
18:51 179.45 179.45 179.45 179.45 65,196.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음