RTS Metals

RTSMM
🏛️ 러시아 연방 →
158.11
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 176.57 176.57 176.43 176.43 2,561.7K
09:51 176.31 176.33 176.31 176.31 53,340.3K
09:52 176.28 176.31 176.28 176.31 11,318.4K
09:53 176.27 176.27 176.19 176.19 16,327.5K
09:54 176.19 176.19 176.10 176.10 16,416.0K
09:55 176.08 176.08 176.01 176.01 20,161.3K
09:56 176.06 176.12 176.06 176.12 13,309.6K
09:57 176.11 176.11 176.05 176.05 6,951.5K
09:58 176.02 176.02 175.95 175.95 35,843.5K
09:59 175.92 175.92 175.81 175.81 18,742.4K
10:00 175.80 175.88 175.79 175.88 24,212.9K
10:01 175.82 175.82 175.76 175.76 31,698.7K
10:02 175.75 175.75 175.64 175.64 77,365.3K
10:03 175.65 175.65 175.64 175.64 53,834.5K
10:04 175.64 175.83 175.64 175.83 40,688.9K
10:05 175.84 175.92 175.84 175.92 19,873.0K
10:06 175.91 175.92 175.88 175.88 26,432.6K
10:07 175.77 175.78 175.75 175.75 38,204.6K
10:08 175.79 176.09 175.79 176.09 43,628.5K
10:09 176.18 176.20 176.17 176.17 21,065.2K
10:10 176.20 176.21 176.19 176.19 13,416.9K
10:11 176.15 176.15 176.09 176.09 2,215.0K
10:12 176.06 176.06 175.94 175.94 14,163.5K
10:13 175.96 175.98 175.96 175.97 2,788.6K
10:14 175.97 176.00 175.97 176.00 17,688.3K
10:15 176.02 176.06 176.02 176.06 4,841.9K
10:16 176.08 176.09 176.02 176.02 9,638.1K
10:17 176.02 176.03 176.01 176.03 4,893.0K
10:18 176.02 176.06 176.02 176.04 6,691.0K
10:19 176.02 176.03 176.02 176.02 2,403.1K
10:20 176.00 176.02 176.00 176.00 14,141.4K
10:21 176.01 176.01 175.97 175.97 8,134.9K
10:22 175.95 175.95 175.88 175.88 8,666.4K
10:23 175.87 175.87 175.82 175.84 22,813.1K
10:24 175.83 175.83 175.76 175.76 5,277.7K
10:25 175.75 175.75 175.61 175.61 19,799.1K
10:26 175.59 175.59 175.41 175.41 68,226.7K
10:27 175.44 175.44 175.39 175.39 15,110.3K
10:28 175.36 175.36 175.27 175.27 32,344.2K
10:29 175.26 175.32 175.26 175.32 33,550.6K
10:30 175.30 175.39 175.30 175.37 32,497.6K
10:31 175.35 175.35 175.34 175.34 14,952.0K
10:32 175.38 175.38 175.29 175.29 35,903.3K
10:33 175.30 175.34 175.30 175.34 7,800.3K
10:34 175.36 175.37 175.34 175.34 13,377.5K
10:35 175.35 175.35 175.31 175.31 14,049.8K
10:36 175.30 175.31 175.30 175.31 11,642.7K
10:37 175.33 175.43 175.33 175.43 20,150.8K
10:38 175.43 175.43 175.38 175.38 6,995.4K
10:39 175.33 175.33 175.33 175.33 4,744.5K
10:40 175.33 175.34 175.33 175.33 2,770.6K
10:41 175.32 175.32 175.22 175.22 12,555.8K
10:42 175.20 175.20 175.15 175.15 25,699.9K
10:43 175.12 175.12 175.01 175.01 64,423.4K
10:44 175.02 175.02 174.97 174.97 37,583.7K
10:45 174.95 175.02 174.95 175.02 44,626.5K
10:46 175.04 175.12 175.04 175.12 11,276.6K
10:47 175.10 175.17 175.10 175.12 8,300.6K
10:48 175.11 175.14 175.11 175.14 6,860.0K
10:49 175.16 175.23 175.16 175.23 17,177.0K
10:50 175.27 175.31 175.27 175.31 12,999.7K
10:51 175.30 175.30 175.16 175.16 10,665.8K
10:52 175.16 175.24 175.16 175.24 8,053.1K
10:53 175.27 175.28 175.24 175.28 15,853.1K
10:54 175.32 175.33 175.30 175.31 6,974.3K
10:55 175.29 175.36 175.29 175.35 28,683.6K
10:56 175.36 175.38 175.34 175.34 8,022.8K
10:57 175.33 175.33 175.30 175.31 10,960.0K
10:58 175.32 175.34 175.32 175.32 6,014.6K
10:59 175.34 175.36 175.32 175.36 6,074.2K
11:00 175.34 175.34 175.20 175.20 9,561.7K
11:01 175.17 175.17 174.99 174.99 39,720.2K
11:02 174.95 175.01 174.94 174.94 27,012.0K
11:03 174.98 174.98 174.93 174.93 18,366.6K
11:04 174.92 174.92 174.86 174.86 13,479.3K
11:05 174.86 174.86 174.78 174.80 32,291.0K
11:06 174.80 174.80 174.75 174.75 19,884.7K
11:07 174.70 174.75 174.70 174.75 23,356.7K
11:08 174.76 174.77 174.73 174.77 22,102.1K
11:09 174.74 174.76 174.73 174.73 17,625.7K
11:10 174.67 174.77 174.66 174.77 35,733.8K
11:11 174.81 174.87 174.81 174.87 20,508.3K
11:12 174.84 174.87 174.83 174.83 22,723.0K
11:13 174.77 174.79 174.76 174.79 18,659.0K
11:14 174.75 174.75 174.70 174.70 6,801.0K
11:15 174.72 174.72 174.63 174.63 24,101.0K
11:16 174.65 174.69 174.63 174.69 14,857.1K
11:17 174.74 174.80 174.74 174.78 22,050.5K
11:18 174.78 174.79 174.77 174.79 17,280.5K
11:19 174.80 174.85 174.80 174.85 24,745.2K
11:20 174.82 174.84 174.82 174.84 10,992.7K
11:21 174.85 174.85 174.83 174.84 10,147.4K
11:22 174.80 174.81 174.78 174.81 8,808.4K
11:23 174.77 174.77 174.65 174.66 94,280.4K
11:24 174.67 174.70 174.67 174.68 8,770.0K
11:25 174.68 174.69 174.68 174.68 9,910.6K
11:26 174.67 174.71 174.67 174.71 16,829.9K
11:27 174.73 174.84 174.73 174.84 22,530.8K
11:28 174.82 174.82 174.79 174.80 22,753.5K
11:29 174.80 174.84 174.79 174.84 14,376.9K
11:30 174.85 174.85 174.75 174.75 25,707.0K
11:31 174.73 174.75 174.73 174.75 7,778.9K
11:32 174.76 174.76 174.74 174.74 7,813.0K
11:33 174.73 174.73 174.66 174.66 16,838.3K
11:34 174.67 174.67 174.55 174.55 30,624.7K
11:35 174.60 174.61 174.56 174.58 10,247.1K
11:36 174.57 174.57 174.47 174.47 22,034.6K
11:37 174.47 174.49 174.46 174.49 24,870.2K
11:38 174.50 174.54 174.50 174.54 14,661.2K
11:39 174.54 174.56 174.54 174.55 13,948.2K
11:40 174.55 174.55 174.51 174.51 10,753.9K
11:41 174.49 174.52 174.49 174.52 11,358.5K
11:42 174.52 174.54 174.49 174.49 12,081.4K
11:43 174.52 174.57 174.52 174.57 16,711.3K
11:44 174.57 174.59 174.53 174.53 16,433.8K
11:45 174.53 174.60 174.53 174.57 11,714.6K
11:46 174.59 174.59 174.58 174.58 8,004.7K
11:47 174.55 174.64 174.55 174.64 15,698.6K
11:48 174.67 174.71 174.67 174.71 8,397.3K
11:49 174.72 174.74 174.72 174.74 14,675.6K
11:50 174.69 174.71 174.69 174.71 17,039.6K
11:51 174.72 174.76 174.72 174.76 13,474.9K
11:52 174.74 174.75 174.74 174.75 9,687.8K
11:53 174.73 174.76 174.73 174.76 5,720.8K
11:54 174.75 174.77 174.75 174.75 10,447.5K
11:55 174.71 174.71 174.69 174.70 7,869.1K
11:56 174.68 174.68 174.58 174.60 24,689.1K
11:57 174.58 174.58 174.51 174.51 25,585.1K
11:58 174.46 174.46 174.41 174.41 32,857.0K
11:59 174.43 174.43 174.39 174.39 16,319.8K
12:00 174.42 174.42 174.34 174.34 41,999.6K
12:01 174.28 174.31 174.28 174.31 37,103.4K
12:02 174.25 174.25 174.23 174.23 35,470.1K
12:03 174.25 174.29 174.18 174.19 94,033.8K
12:04 174.20 174.20 174.16 174.16 31,473.7K
12:05 174.10 174.10 174.06 174.09 67,720.3K
12:06 174.06 174.17 174.06 174.17 45,978.3K
12:07 174.14 174.16 174.12 174.12 30,790.2K
12:08 174.10 174.15 174.10 174.15 23,161.3K
12:09 174.16 174.20 174.16 174.19 17,115.8K
12:10 174.22 174.24 174.22 174.24 9,119.3K
12:11 174.24 174.28 174.24 174.28 24,894.6K
12:12 174.27 174.31 174.17 174.17 110,616.9K
12:13 174.15 174.22 174.15 174.20 72,556.7K
12:14 174.20 174.33 174.20 174.33 101,225.9K
12:15 174.34 174.40 174.34 174.40 27,075.2K
12:16 174.50 174.50 174.46 174.46 44,679.5K
12:17 174.45 174.45 174.38 174.39 21,002.2K
12:18 174.39 174.46 174.39 174.46 11,168.4K
12:19 174.45 174.47 174.43 174.47 9,059.6K
12:20 174.47 174.50 174.47 174.50 18,015.7K
12:21 174.49 174.49 174.45 174.45 13,744.7K
12:22 174.43 174.43 174.39 174.39 8,796.8K
12:23 174.36 174.36 174.26 174.28 23,418.1K
12:24 174.21 174.29 174.21 174.28 22,332.2K
12:25 174.27 174.33 174.27 174.33 20,727.5K
12:26 174.35 174.36 174.31 174.31 18,027.1K
12:27 174.30 174.30 174.21 174.21 32,861.7K
12:28 174.23 174.28 174.23 174.28 17,148.9K
12:29 174.28 174.28 174.19 174.20 35,617.1K
12:30 174.22 174.22 174.14 174.14 23,574.8K
12:31 174.14 174.14 174.13 174.13 10,804.7K
12:32 174.13 174.18 174.13 174.18 17,865.1K
12:33 174.21 174.25 174.21 174.25 23,100.9K
12:34 174.29 174.33 174.29 174.33 47,964.9K
12:35 174.35 174.38 174.35 174.38 9,064.4K
12:36 174.39 174.39 174.36 174.37 9,303.9K
12:37 174.40 174.43 174.39 174.43 16,356.5K
12:38 174.46 174.58 174.46 174.58 46,765.8K
12:39 174.59 174.61 174.59 174.59 19,725.4K
12:40 174.60 174.60 174.52 174.52 36,331.2K
12:41 174.57 174.60 174.57 174.60 17,277.5K
12:42 174.60 174.61 174.58 174.58 25,075.7K
12:43 174.58 174.59 174.58 174.58 6,604.1K
12:44 174.56 174.59 174.56 174.59 11,021.7K
12:45 174.61 174.65 174.61 174.65 32,670.4K
12:46 174.64 174.69 174.64 174.68 13,729.0K
12:47 174.69 174.69 174.61 174.61 28,424.2K
12:48 174.63 174.69 174.60 174.69 18,939.5K
12:49 174.72 174.77 174.72 174.77 15,536.1K
12:50 174.77 174.80 174.77 174.79 27,458.4K
12:51 174.76 174.80 174.76 174.78 9,735.3K
12:52 174.79 174.88 174.79 174.88 14,448.7K
12:53 174.89 174.90 174.89 174.90 22,672.5K
12:54 174.93 174.93 174.80 174.80 25,929.8K
12:55 174.83 174.94 174.83 174.92 40,050.5K
12:56 174.95 175.03 174.95 175.02 38,049.2K
12:57 175.05 175.16 175.05 175.16 54,282.6K
12:58 175.14 175.14 175.03 175.03 45,216.3K
12:59 175.06 175.06 175.04 175.06 13,236.5K
13:00 175.09 175.16 175.09 175.16 15,002.7K
13:01 175.21 175.21 175.19 175.19 23,233.3K
13:02 175.19 175.26 175.19 175.24 32,449.1K
13:03 175.22 175.22 175.14 175.14 41,684.8K
13:04 175.15 175.15 175.10 175.13 28,163.9K
13:05 175.14 175.17 175.14 175.14 19,284.0K
13:06 175.15 175.20 175.15 175.20 16,375.9K
13:07 175.24 175.24 175.20 175.20 29,406.6K
13:08 175.18 175.19 175.12 175.12 10,997.1K
13:09 175.12 175.14 175.07 175.07 17,311.8K
13:10 175.06 175.06 175.01 175.01 28,487.9K
13:11 174.98 174.98 174.78 174.78 41,863.6K
13:12 174.77 174.78 174.75 174.77 33,614.6K
13:13 174.79 174.80 174.78 174.78 8,985.5K
13:14 174.78 174.78 174.76 174.77 4,642.5K
13:15 174.75 174.75 174.72 174.72 10,874.8K
13:16 174.70 174.82 174.70 174.82 17,439.5K
13:17 174.79 174.79 174.66 174.66 25,799.6K
13:18 174.62 174.62 174.40 174.40 43,062.0K
13:19 174.40 174.40 174.26 174.26 42,971.1K
13:20 174.23 174.23 173.95 173.95 137,674.2K
13:21 173.95 173.95 173.91 173.91 46,997.9K
13:22 173.90 173.91 173.88 173.88 33,549.6K
13:23 173.85 173.89 173.84 173.89 26,992.5K
13:24 173.85 173.89 173.81 173.81 36,814.7K
13:25 173.77 173.77 173.67 173.67 39,591.6K
13:26 173.61 173.61 173.50 173.50 63,385.1K
13:27 173.51 173.51 173.32 173.32 139,954.4K
13:28 173.39 173.39 173.34 173.38 37,647.5K
13:29 173.41 173.52 173.41 173.52 17,216.1K
13:30 173.57 173.64 173.57 173.64 29,089.7K
13:31 173.67 173.72 173.65 173.72 30,966.2K
13:32 173.73 173.79 173.73 173.79 16,393.5K
13:33 173.86 173.92 173.86 173.88 36,716.9K
13:34 173.89 173.90 173.88 173.89 12,326.7K
13:35 173.91 173.96 173.91 173.94 6,541.6K
13:36 173.95 173.95 173.86 173.86 11,478.1K
13:37 173.84 173.85 173.84 173.85 12,692.6K
13:38 173.82 173.82 173.72 173.72 15,418.9K
13:39 173.70 173.74 173.70 173.74 9,662.3K
13:40 173.75 173.91 173.75 173.91 17,885.1K
13:41 173.93 173.93 173.90 173.91 7,863.3K
13:42 173.84 173.84 173.78 173.79 8,727.5K
13:43 173.81 173.81 173.78 173.78 3,814.5K
13:44 173.75 173.86 173.75 173.86 15,514.6K
13:45 173.86 173.89 173.86 173.89 11,256.9K
13:46 173.87 173.87 173.77 173.77 9,562.1K
13:47 173.76 173.76 173.73 173.73 4,993.4K
13:48 173.75 173.75 173.73 173.75 7,066.7K
13:49 173.74 173.85 173.74 173.85 8,627.6K
13:50 173.86 173.87 173.86 173.87 20,336.1K
13:51 173.88 173.88 173.86 173.88 12,024.6K
13:52 173.82 173.84 173.82 173.82 18,952.8K
13:53 173.82 173.82 173.75 173.75 12,644.4K
13:54 173.73 173.76 173.73 173.76 7,545.4K
13:55 173.73 173.75 173.65 173.65 18,090.6K
13:56 173.67 173.68 173.64 173.68 4,343.9K
13:57 173.72 173.75 173.71 173.75 4,973.1K
13:58 173.75 173.77 173.74 173.77 11,567.7K
13:59 173.79 173.84 173.79 173.84 8,296.3K
14:00 173.84 173.89 173.84 173.89 23,557.8K
14:01 173.86 173.86 173.77 173.79 8,252.0K
14:02 173.81 173.83 173.81 173.83 4,895.7K
14:03 173.81 173.88 173.81 173.83 28,113.6K
14:04 173.85 174.43 173.85 174.43 52,153.8K
14:05 174.45 174.64 174.45 174.58 66,721.4K
14:06 174.62 174.85 174.62 174.85 50,846.9K
14:07 174.70 174.70 174.66 174.67 26,809.6K
14:08 174.65 174.68 174.63 174.63 11,992.6K
14:09 174.61 174.68 174.61 174.65 21,580.0K
14:10 174.64 174.74 174.64 174.74 9,338.8K
14:11 174.75 175.00 174.75 175.00 65,041.1K
14:12 175.06 175.13 175.06 175.13 51,342.9K
14:13 175.16 175.16 175.13 175.15 56,086.0K
14:14 175.12 175.12 175.09 175.09 22,549.3K
14:15 175.12 175.20 175.12 175.20 43,047.4K
14:16 175.22 175.25 175.22 175.25 17,565.8K
14:17 175.26 175.32 175.26 175.30 37,187.5K
14:18 175.33 175.36 175.30 175.30 44,811.0K
14:19 175.21 175.21 175.18 175.18 25,837.1K
14:20 175.21 175.21 175.15 175.15 10,740.4K
14:21 175.13 175.13 175.09 175.09 8,581.6K
14:22 175.05 175.06 175.04 175.06 20,387.2K
14:23 175.06 175.07 175.04 175.04 8,927.3K
14:24 175.02 175.05 175.01 175.04 8,424.6K
14:25 175.03 175.03 174.99 174.99 10,407.7K
14:26 174.99 175.06 174.99 175.06 12,854.1K
14:27 175.07 175.09 175.07 175.09 3,713.2K
14:28 175.12 175.15 175.12 175.15 10,112.7K
14:29 175.19 175.19 175.03 175.03 12,212.2K
14:30 175.02 175.16 175.02 175.16 6,185.6K
14:31 175.16 175.20 175.13 175.13 4,758.0K
14:32 175.10 175.10 175.05 175.05 11,221.0K
14:33 175.05 175.05 174.99 175.00 9,467.2K
14:34 174.97 174.97 174.92 174.92 9,970.5K
14:35 174.91 174.91 174.87 174.87 10,400.4K
14:36 174.88 174.89 174.87 174.87 6,223.5K
14:37 174.86 174.89 174.86 174.89 7,318.3K
14:38 174.87 174.87 174.83 174.83 11,239.4K
14:39 174.80 174.86 174.80 174.86 4,120.9K
14:40 174.88 174.88 174.84 174.84 4,789.9K
14:41 174.83 174.83 174.82 174.83 5,442.1K
14:42 174.79 174.79 174.57 174.57 28,309.6K
14:43 174.57 174.59 174.56 174.58 11,792.4K
14:44 174.51 174.54 174.51 174.54 7,506.6K
14:45 174.52 174.58 174.52 174.57 3,121.4K
14:46 174.60 174.64 174.55 174.64 12,785.6K
14:47 174.66 174.71 174.66 174.71 3,932.4K
14:48 174.68 174.68 174.63 174.63 12,053.4K
14:49 174.62 174.63 174.62 174.62 9,300.9K
14:50 174.64 174.65 174.62 174.65 3,962.6K
14:51 174.66 174.73 174.66 174.73 6,887.7K
14:52 174.74 174.74 174.65 174.65 20,763.6K
14:53 174.65 174.75 174.65 174.75 2,855.7K
14:54 174.77 174.84 174.77 174.83 21,564.4K
14:55 174.82 174.82 174.78 174.78 8,316.0K
14:56 174.78 174.78 174.70 174.70 5,632.9K
14:57 174.72 174.77 174.72 174.72 7,838.9K
14:58 174.72 174.74 174.72 174.73 2,314.8K
14:59 174.73 174.74 174.72 174.74 2,204.5K
15:00 174.75 174.81 174.75 174.81 8,233.6K
15:01 174.82 174.82 174.81 174.82 10,555.1K
15:02 174.82 174.87 174.82 174.87 10,412.5K
15:03 174.85 174.90 174.83 174.90 5,173.1K
15:04 174.91 174.94 174.91 174.94 10,019.3K
15:05 174.97 175.06 174.97 175.05 10,022.6K
15:06 175.02 175.02 174.98 174.98 6,472.4K
15:07 174.97 174.97 174.93 174.94 5,440.7K
15:08 174.93 174.94 174.92 174.92 2,376.6K
15:09 174.85 174.87 174.85 174.87 6,570.8K
15:10 174.86 174.87 174.86 174.86 1,525.8K
15:11 174.84 174.84 174.79 174.80 5,368.0K
15:12 174.84 174.86 174.84 174.86 4,320.5K
15:13 174.88 174.93 174.88 174.93 3,457.1K
15:14 174.94 174.94 174.92 174.92 535.3K
15:15 174.92 174.95 174.92 174.92 5,936.8K
15:16 174.92 174.96 174.92 174.96 2,848.1K
15:17 174.96 175.02 174.96 175.00 4,155.7K
15:18 175.02 175.07 175.02 175.07 13,407.3K
15:19 175.07 175.07 175.07 175.07 9,008.2K
15:20 175.05 175.05 175.01 175.01 11,860.4K
15:21 175.01 175.01 174.93 174.93 28,914.0K
15:22 174.94 174.97 174.91 174.91 7,612.0K
15:23 174.91 174.96 174.91 174.96 1,642.1K
15:24 174.96 174.98 174.96 174.98 3,057.7K
15:25 174.97 174.97 174.93 174.93 2,407.2K
15:26 174.91 174.92 174.89 174.92 15,183.4K
15:27 174.93 174.95 174.93 174.93 3,370.8K
15:28 174.93 174.93 174.92 174.93 2,512.8K
15:29 174.92 174.98 174.92 174.98 7,388.5K
15:30 174.94 174.94 174.92 174.92 5,924.0K
15:31 174.89 174.89 174.87 174.87 11,337.9K
15:32 174.84 174.84 174.79 174.79 22,747.7K
15:33 174.77 174.77 174.77 174.77 3,516.1K
15:34 174.80 174.85 174.79 174.85 5,401.7K
15:35 174.88 174.90 174.88 174.90 1,387.3K
15:36 174.92 174.97 174.92 174.97 3,383.7K
15:37 174.93 174.93 174.84 174.84 10,365.7K
15:38 174.82 174.84 174.82 174.82 3,062.3K
15:39 174.82 174.82 174.80 174.82 3,391.8K
15:40 174.82 174.88 174.82 174.88 7,965.6K
15:41 174.90 174.91 174.90 174.91 5,930.5K
15:42 174.89 174.93 174.89 174.91 9,253.8K
15:43 174.92 174.93 174.92 174.92 2,071.6K
15:44 174.91 174.91 174.87 174.90 18,119.9K
15:45 174.88 174.89 174.86 174.87 1,645.4K
15:46 174.89 174.91 174.84 174.84 4,481.3K
15:47 174.74 174.74 174.69 174.69 15,221.1K
15:48 174.72 174.73 174.69 174.69 5,353.5K
15:49 174.60 174.63 174.60 174.61 16,767.3K
15:50 174.60 174.66 174.60 174.66 5,686.4K
15:51 174.66 174.67 174.65 174.67 6,136.5K
15:52 174.66 174.69 174.66 174.69 3,311.4K
15:53 174.69 174.73 174.69 174.73 1,877.9K
15:54 174.74 174.75 174.74 174.75 1,807.0K
15:55 174.72 174.72 174.70 174.70 3,352.6K
15:56 174.69 174.69 174.65 174.65 9,300.1K
15:57 174.65 174.65 174.62 174.63 1,041.4K
15:58 174.58 174.58 174.51 174.51 8,550.9K
15:59 174.53 174.57 174.53 174.57 7,215.2K
16:00 174.59 174.59 174.51 174.51 7,838.4K
16:01 174.47 174.47 174.43 174.45 11,154.0K
16:02 174.44 174.44 174.37 174.37 9,824.8K
16:03 174.37 174.37 174.29 174.29 23,836.6K
16:04 174.31 174.32 174.27 174.27 5,440.1K
16:05 174.26 174.30 174.26 174.29 9,982.5K
16:06 174.28 174.29 174.28 174.28 6,039.2K
16:07 174.29 174.29 174.25 174.26 6,235.6K
16:08 174.29 174.29 174.26 174.26 9,421.3K
16:09 174.25 174.25 174.23 174.24 18,983.1K
16:10 174.23 174.23 174.16 174.16 10,083.6K
16:11 174.17 174.17 174.09 174.10 14,516.5K
16:12 174.11 174.13 174.10 174.13 19,561.6K
16:13 174.10 174.10 174.03 174.03 5,118.2K
16:14 174.02 174.02 174.00 174.01 13,661.4K
16:15 174.01 174.01 173.96 173.97 20,911.4K
16:16 173.94 173.99 173.93 173.99 11,490.5K
16:17 173.97 173.99 173.97 173.99 3,958.8K
16:18 173.99 174.00 173.97 174.00 5,375.3K
16:19 173.94 173.95 173.91 173.91 6,353.1K
16:20 173.93 173.93 173.91 173.92 6,807.6K
16:21 173.91 173.91 173.83 173.83 32,471.6K
16:22 173.81 173.87 173.81 173.87 15,108.7K
16:23 173.86 173.92 173.86 173.90 5,245.8K
16:24 173.86 173.86 173.85 173.86 12,396.7K
16:25 173.88 174.00 173.88 174.00 9,966.8K
16:26 173.98 174.01 173.98 174.00 9,496.1K
16:27 174.01 174.02 174.00 174.00 10,767.2K
16:28 173.96 173.98 173.95 173.95 11,721.4K
16:29 173.93 173.93 173.91 173.91 9,165.2K
16:30 173.91 173.91 173.86 173.86 9,253.8K
16:31 173.85 173.87 173.78 173.78 18,266.6K
16:32 173.80 173.88 173.80 173.88 11,014.1K
16:33 173.87 173.89 173.87 173.88 8,005.2K
16:34 173.87 173.91 173.87 173.91 5,607.6K
16:35 173.90 173.92 173.90 173.90 11,705.5K
16:36 173.88 173.88 173.68 173.68 18,248.9K
16:37 173.67 173.67 173.59 173.67 27,122.3K
16:38 173.69 173.69 173.65 173.66 24,411.9K
16:39 173.64 173.64 173.61 173.62 11,187.3K
16:40 173.60 173.60 173.44 173.44 30,994.6K
16:41 173.32 173.32 173.27 173.30 54,242.7K
16:42 173.28 173.28 173.24 173.27 18,054.1K
16:43 173.26 173.31 173.26 173.28 20,675.6K
16:44 173.26 173.28 173.26 173.27 11,584.9K
16:45 173.32 173.33 173.27 173.27 28,546.3K
16:46 173.30 173.33 173.30 173.32 20,406.0K
16:47 173.26 173.26 173.16 173.16 42,878.9K
16:48 173.16 173.20 173.16 173.20 14,492.5K
16:49 173.26 173.26 173.17 173.17 25,260.9K
16:50 173.20 173.22 173.20 173.20 23,382.1K
16:51 173.15 173.21 173.15 173.21 15,220.9K
16:52 173.23 173.23 173.09 173.09 21,295.4K
16:53 173.10 173.12 173.10 173.10 19,894.4K
16:54 173.05 173.05 173.03 173.04 30,825.7K
16:55 173.01 173.01 172.91 172.96 79,203.8K
16:56 172.91 173.01 172.91 173.01 44,074.4K
16:57 173.03 173.05 172.99 172.99 27,041.4K
16:58 173.01 173.01 172.94 172.95 21,020.0K
16:59 172.93 172.93 172.89 172.90 27,873.9K
17:00 172.91 172.91 172.87 172.87 23,734.3K
17:01 172.88 172.88 172.82 172.82 18,347.5K
17:02 172.82 172.83 172.80 172.83 17,114.7K
17:03 172.86 172.86 172.82 172.82 18,206.5K
17:04 172.80 172.80 172.77 172.77 29,521.2K
17:05 172.74 172.79 172.73 172.79 17,220.5K
17:06 172.78 172.78 172.72 172.72 29,580.3K
17:07 172.71 172.72 172.71 172.72 26,487.0K
17:08 172.68 172.68 172.64 172.64 14,867.2K
17:09 172.62 172.64 172.54 172.64 32,373.0K
17:10 172.68 172.68 172.60 172.60 13,874.0K
17:11 172.57 172.58 172.54 172.58 17,323.2K
17:12 172.57 172.57 172.48 172.48 50,769.6K
17:13 172.40 172.54 172.40 172.54 25,142.9K
17:14 172.61 172.62 172.61 172.62 33,375.7K
17:15 172.59 172.59 172.45 172.53 28,555.1K
17:16 172.50 172.50 172.47 172.49 15,964.3K
17:17 172.45 172.50 172.45 172.48 16,353.8K
17:18 172.49 172.58 172.49 172.58 48,110.3K
17:19 172.62 172.64 172.60 172.64 20,855.2K
17:20 172.67 172.80 172.67 172.80 22,057.6K
17:21 172.83 172.89 172.83 172.88 32,797.3K
17:22 172.89 173.01 172.89 173.01 21,657.2K
17:23 173.04 173.13 173.04 173.13 54,012.7K
17:24 173.20 173.20 173.06 173.06 29,612.3K
17:25 172.97 172.97 172.89 172.91 36,160.7K
17:26 172.90 172.91 172.86 172.86 12,874.6K
17:27 172.89 172.89 172.81 172.84 34,554.4K
17:28 172.85 172.86 172.85 172.86 7,669.8K
17:29 172.95 172.95 172.85 172.85 16,250.5K
17:30 172.82 172.88 172.82 172.85 11,029.1K
17:31 172.86 172.91 172.86 172.91 17,884.1K
17:32 172.86 172.86 172.83 172.83 10,949.6K
17:33 172.83 172.92 172.83 172.92 8,181.6K
17:34 172.90 172.90 172.58 172.58 5,461.8K
17:35 172.59 172.59 172.57 172.57 12,908.4K
17:36 172.61 172.67 172.61 172.67 7,839.2K
17:37 172.68 172.68 172.61 172.61 9,350.9K
17:38 172.69 172.69 172.66 172.66 11,851.6K
17:39 172.65 172.73 172.65 172.73 11,374.7K
17:40 172.71 172.73 172.65 172.65 12,680.6K
17:41 172.60 172.62 172.60 172.62 15,495.4K
17:42 172.60 172.60 172.52 172.52 12,138.0K
17:43 172.53 172.57 172.53 172.57 6,306.3K
17:44 172.54 172.55 172.45 172.45 14,412.3K
17:45 172.43 172.45 172.43 172.44 4,849.0K
17:46 172.44 172.46 172.43 172.43 11,967.0K
17:47 172.39 172.40 172.36 172.36 9,214.7K
17:48 172.34 172.34 172.32 172.33 27,988.4K
17:49 172.39 172.40 172.36 172.37 10,389.9K
17:50 172.33 172.33 172.27 172.27 13,596.7K
17:51 172.27 172.27 172.23 172.23 6,736.1K
17:52 172.25 172.30 172.25 172.30 11,394.0K
17:53 172.30 172.36 172.30 172.36 8,311.8K
17:54 172.36 172.38 172.35 172.35 9,010.1K
17:55 172.33 172.37 172.31 172.31 7,957.2K
17:56 172.34 172.34 172.32 172.32 8,973.5K
17:57 172.33 172.33 172.27 172.27 4,679.2K
17:58 172.27 172.27 172.23 172.23 12,092.0K
17:59 172.22 172.24 172.22 172.23 11,709.8K
18:00 172.22 172.22 172.18 172.18 8,941.3K
18:01 172.17 172.18 172.16 172.16 9,808.5K
18:02 172.14 172.17 172.10 172.10 23,310.7K
18:03 172.11 172.14 172.11 172.13 16,052.9K
18:04 172.12 172.17 172.12 172.15 11,741.4K
18:05 172.18 172.19 172.18 172.19 9,262.3K
18:06 172.16 172.27 172.16 172.27 15,961.0K
18:07 172.26 172.26 172.17 172.17 7,965.4K
18:08 172.17 172.17 172.13 172.13 7,100.6K
18:09 172.12 172.12 172.01 172.01 20,945.1K
18:10 172.00 172.00 171.98 171.99 23,036.3K
18:11 172.05 172.05 171.98 171.98 14,117.0K
18:12 171.94 171.97 171.94 171.97 16,102.2K
18:13 171.88 171.90 171.88 171.90 79,410.7K
18:14 171.84 171.84 171.73 171.73 31,673.8K
18:15 171.70 171.70 171.60 171.60 33,996.7K
18:16 171.62 171.66 171.62 171.66 35,936.3K
18:17 171.68 171.68 171.66 171.66 14,999.6K
18:18 171.62 171.62 171.57 171.59 22,120.9K
18:19 171.57 171.57 171.51 171.51 24,273.0K
18:20 171.54 171.54 171.48 171.52 47,740.2K
18:21 171.57 171.68 171.57 171.68 42,731.7K
18:22 171.74 171.78 171.73 171.75 20,956.9K
18:23 171.77 171.78 171.75 171.77 24,846.3K
18:24 171.78 171.79 171.75 171.75 29,826.3K
18:25 171.77 171.77 171.69 171.69 18,259.5K
18:26 171.71 171.75 171.71 171.74 16,944.4K
18:27 171.72 171.76 171.72 171.75 20,311.8K
18:28 171.76 171.76 171.74 171.74 20,417.2K
18:29 171.72 171.72 171.69 171.69 18,457.3K
18:30 171.65 171.65 171.58 171.58 12,107.1K
18:31 171.58 171.58 171.52 171.52 20,312.6K
18:32 171.53 171.53 171.50 171.53 31,918.7K
18:33 171.47 171.51 171.47 171.50 32,773.9K
18:34 171.43 171.43 171.36 171.36 40,123.2K
18:35 171.37 171.39 171.34 171.35 39,948.0K
18:36 171.31 171.35 171.31 171.32 35,409.5K
18:37 171.33 171.33 171.30 171.31 19,919.6K
18:38 171.34 171.34 171.27 171.28 42,824.4K
18:39 171.24 171.26 171.23 171.26 16,910.9K
18:40 171.27 171.27 171.27 171.27 11,103.6K
18:51 171.33 171.33 171.33 171.33 34,655.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음