RTS Metals

RTSMM
🏛️ 러시아 연방 →
158.11
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 172.47 172.59 172.47 172.59 4,729.9K
09:51 172.57 172.60 172.54 172.57 10,387.6K
09:52 172.57 172.59 172.57 172.58 7,171.1K
09:53 172.60 172.60 172.60 172.60 7,409.6K
09:54 172.56 172.56 172.51 172.52 7,925.2K
09:55 172.50 172.56 172.50 172.56 11,443.8K
09:56 172.61 172.61 172.59 172.61 11,333.9K
09:57 172.62 172.64 172.61 172.64 3,043.7K
09:58 172.62 172.62 172.59 172.59 8,156.3K
09:59 172.58 172.68 172.58 172.68 6,329.8K
10:00 172.69 172.71 172.67 172.71 15,183.1K
10:01 172.70 172.70 172.67 172.68 20,609.9K
10:02 172.69 172.84 172.69 172.84 29,353.7K
10:03 172.90 172.90 172.86 172.88 41,310.6K
10:04 172.87 172.87 172.82 172.82 26,940.8K
10:05 172.80 172.88 172.80 172.88 26,204.2K
10:06 172.91 172.96 172.91 172.94 39,569.2K
10:07 172.95 172.97 172.94 172.94 39,406.0K
10:08 173.00 173.04 173.00 173.01 54,735.4K
10:09 172.99 172.99 172.93 172.93 19,185.0K
10:10 172.99 172.99 172.97 172.97 15,523.0K
10:11 172.92 172.94 172.88 172.88 17,903.8K
10:12 172.84 172.86 172.84 172.86 11,359.9K
10:13 172.85 172.85 172.83 172.83 11,249.4K
10:14 172.81 172.83 172.81 172.83 6,562.9K
10:15 172.82 172.83 172.82 172.82 7,008.4K
10:16 172.80 172.82 172.80 172.82 11,184.0K
10:17 172.82 172.82 172.81 172.82 10,645.1K
10:18 172.77 172.77 172.76 172.76 14,645.0K
10:19 172.81 172.81 172.77 172.77 12,047.1K
10:20 172.77 172.78 172.75 172.78 4,636.1K
10:21 172.77 172.82 172.76 172.82 5,950.7K
10:22 172.84 172.84 172.81 172.83 8,721.7K
10:23 172.85 172.87 172.85 172.87 6,280.9K
10:24 172.84 172.84 172.81 172.81 14,241.0K
10:25 172.79 172.79 172.75 172.75 8,980.7K
10:26 172.74 172.76 172.73 172.73 11,294.7K
10:27 172.71 172.72 172.69 172.69 9,856.2K
10:28 172.67 172.68 172.65 172.65 3,512.3K
10:29 172.66 172.66 172.63 172.63 4,677.0K
10:30 172.67 172.67 172.65 172.66 4,142.8K
10:31 172.73 172.79 172.73 172.78 10,605.4K
10:32 172.73 172.75 172.73 172.75 6,206.7K
10:33 172.77 172.77 172.71 172.71 7,005.7K
10:34 172.74 172.74 172.68 172.68 10,572.1K
10:35 172.65 172.66 172.65 172.66 4,406.2K
10:36 172.66 172.68 172.64 172.64 8,173.8K
10:37 172.67 172.70 172.67 172.69 11,975.5K
10:38 172.71 172.71 172.70 172.70 11,062.9K
10:39 172.69 172.71 172.69 172.71 9,424.4K
10:40 172.76 172.78 172.76 172.77 7,016.2K
10:41 172.75 172.75 172.70 172.70 7,903.7K
10:42 172.69 172.71 172.69 172.71 7,838.1K
10:43 172.71 172.71 172.65 172.66 13,789.0K
10:44 172.66 172.66 172.65 172.66 5,177.9K
10:45 172.64 172.64 172.58 172.58 30,312.2K
10:46 172.56 172.57 172.55 172.57 16,625.5K
10:47 172.59 172.62 172.59 172.61 14,183.6K
10:48 172.61 172.61 172.57 172.57 11,603.5K
10:49 172.56 172.56 172.53 172.53 9,424.9K
10:50 172.55 172.55 172.48 172.48 20,939.6K
10:51 172.48 172.48 172.46 172.46 15,902.0K
10:52 172.45 172.45 172.42 172.42 8,302.9K
10:53 172.40 172.40 172.32 172.32 14,337.6K
10:54 172.23 172.24 172.18 172.24 31,660.5K
10:55 172.23 172.26 172.23 172.24 8,199.0K
10:56 172.23 172.23 172.18 172.18 15,796.8K
10:57 172.18 172.18 172.14 172.14 19,046.3K
10:58 172.12 172.13 172.12 172.12 8,788.6K
10:59 172.12 172.14 172.09 172.09 22,373.3K
11:00 172.08 172.19 172.08 172.19 16,989.8K
11:01 172.19 172.20 172.17 172.17 4,836.2K
11:02 172.17 172.20 172.15 172.15 11,993.4K
11:03 172.15 172.17 172.15 172.17 7,006.2K
11:04 172.18 172.19 172.14 172.14 8,760.1K
11:05 172.13 172.16 172.13 172.16 3,334.4K
11:06 172.16 172.19 172.16 172.19 4,316.3K
11:07 172.22 172.28 172.22 172.28 16,060.5K
11:08 172.29 172.31 172.28 172.31 11,869.5K
11:09 172.32 172.33 172.30 172.30 14,135.3K
11:10 172.30 172.31 172.27 172.27 6,568.4K
11:11 172.27 172.27 172.22 172.25 4,380.6K
11:12 172.25 172.30 172.25 172.30 9,927.1K
11:13 172.30 172.30 172.29 172.30 6,206.0K
11:14 172.30 172.30 172.28 172.28 5,576.7K
11:15 172.28 172.29 172.28 172.29 2,442.6K
11:16 172.30 172.34 172.30 172.34 9,231.5K
11:17 172.32 172.37 172.31 172.35 8,106.6K
11:18 172.38 172.38 172.33 172.33 6,040.9K
11:19 172.28 172.30 172.28 172.30 6,940.5K
11:20 172.27 172.27 172.27 172.27 6,395.1K
11:21 172.25 172.27 172.25 172.26 6,108.0K
11:22 172.25 172.26 172.24 172.24 4,577.1K
11:23 172.24 172.26 172.24 172.26 3,311.4K
11:24 172.26 172.28 172.25 172.25 7,341.8K
11:25 172.26 172.27 172.23 172.23 3,077.9K
11:26 172.24 172.24 172.21 172.21 7,382.0K
11:27 172.21 172.21 172.17 172.17 12,190.4K
11:28 172.17 172.17 172.14 172.14 14,282.1K
11:29 172.11 172.11 172.04 172.04 32,327.9K
11:30 172.06 172.07 172.05 172.07 5,037.4K
11:31 172.07 172.26 172.07 172.26 9,217.3K
11:32 172.29 172.35 172.28 172.35 17,873.6K
11:33 172.37 172.39 172.35 172.38 6,433.4K
11:34 172.39 172.39 172.38 172.39 10,978.1K
11:35 172.38 172.38 172.33 172.33 8,890.7K
11:36 172.33 172.37 172.33 172.37 2,164.8K
11:37 172.37 172.41 172.37 172.41 2,592.1K
11:38 172.41 172.41 172.38 172.38 8,198.9K
11:39 172.38 172.38 172.36 172.38 3,607.6K
11:40 172.38 172.42 172.36 172.42 10,069.3K
11:41 172.41 172.41 172.41 172.41 4,156.8K
11:42 172.39 172.42 172.39 172.40 14,805.4K
11:43 172.42 172.42 172.37 172.37 16,300.3K
11:44 172.35 172.35 172.33 172.33 11,955.7K
11:45 172.30 172.30 172.16 172.16 27,667.4K
11:46 172.17 172.18 172.16 172.17 17,092.9K
11:47 172.17 172.18 172.16 172.16 7,818.1K
11:48 172.16 172.18 172.14 172.16 7,978.5K
11:49 172.17 172.22 172.17 172.20 3,816.1K
11:50 172.20 172.20 172.14 172.14 3,609.6K
11:51 172.15 172.17 172.15 172.15 3,763.7K
11:52 172.17 172.17 172.10 172.11 9,472.4K
11:53 172.12 172.16 172.12 172.16 3,315.6K
11:54 172.16 172.17 172.14 172.14 3,118.0K
11:55 172.14 172.17 172.13 172.13 17,765.8K
11:56 172.13 172.14 172.13 172.14 4,153.6K
11:57 172.12 172.13 172.12 172.13 2,595.3K
11:58 172.14 172.16 172.14 172.16 5,375.5K
11:59 172.15 172.23 172.15 172.23 8,575.6K
12:00 172.21 172.26 172.13 172.13 25,115.9K
12:01 172.11 172.11 172.04 172.04 14,150.2K
12:02 172.05 172.05 172.01 172.01 4,398.3K
12:03 172.02 172.02 171.92 171.92 11,878.3K
12:04 171.91 171.92 171.91 171.91 6,976.8K
12:05 171.90 171.91 171.86 171.87 16,439.2K
12:06 171.88 171.91 171.88 171.91 4,421.6K
12:07 171.94 171.97 171.94 171.97 9,952.4K
12:08 171.99 171.99 171.97 171.97 2,758.5K
12:09 171.96 171.96 171.91 171.93 6,880.7K
12:10 171.93 171.93 171.92 171.92 2,769.3K
12:11 171.93 171.93 171.90 171.92 8,253.3K
12:12 171.93 171.99 171.93 171.97 6,615.4K
12:13 171.95 171.95 171.92 171.92 4,897.1K
12:14 171.92 171.93 171.91 171.92 2,677.0K
12:15 171.91 171.92 171.90 171.92 3,258.8K
12:16 171.89 171.90 171.88 171.90 8,652.0K
12:17 171.89 171.89 171.88 171.89 7,515.7K
12:18 171.89 171.89 171.84 171.84 2,286.7K
12:19 171.85 171.85 171.79 171.79 11,967.4K
12:20 171.79 171.82 171.79 171.82 2,487.9K
12:21 171.80 171.86 171.80 171.86 3,564.5K
12:22 171.91 171.94 171.91 171.94 12,575.0K
12:23 171.95 171.95 171.94 171.94 4,329.8K
12:24 171.94 171.99 171.94 171.99 6,135.4K
12:25 171.98 171.98 171.97 171.98 1,432.5K
12:26 171.99 172.03 171.97 172.03 10,299.3K
12:27 172.03 172.03 172.01 172.03 4,982.3K
12:28 172.04 172.04 172.00 172.00 2,539.7K
12:29 172.01 172.01 171.96 171.97 4,141.1K
12:30 171.98 171.98 171.88 171.88 4,043.8K
12:31 171.89 171.91 171.89 171.91 5,193.5K
12:32 171.93 171.94 171.92 171.94 1,543.2K
12:33 171.94 171.97 171.91 171.91 2,608.0K
12:34 171.91 171.92 171.91 171.91 5,086.1K
12:35 171.91 171.91 171.86 171.86 26,964.2K
12:36 171.85 171.87 171.85 171.86 8,248.8K
12:37 171.86 171.86 171.83 171.85 4,255.0K
12:38 171.85 171.86 171.84 171.84 3,575.0K
12:39 171.85 171.85 171.84 171.84 3,400.7K
12:40 171.83 171.85 171.83 171.85 4,048.5K
12:41 171.82 171.82 171.81 171.81 7,862.6K
12:42 171.81 171.81 171.75 171.75 14,852.1K
12:43 171.73 171.73 171.68 171.69 26,761.0K
12:44 171.66 171.66 171.63 171.63 12,063.0K
12:45 171.64 171.64 171.59 171.60 7,535.4K
12:46 171.62 171.62 171.58 171.62 15,431.4K
12:47 171.60 171.61 171.60 171.61 5,481.3K
12:48 171.61 171.61 171.57 171.57 3,960.5K
12:49 171.57 171.62 171.57 171.62 4,122.6K
12:50 171.64 171.66 171.64 171.66 4,652.2K
12:51 171.68 171.68 171.68 171.68 4,564.1K
12:52 171.65 171.71 171.65 171.71 7,195.6K
12:53 171.71 171.71 171.71 171.71 3,380.7K
12:54 171.71 171.74 171.70 171.74 5,892.5K
12:55 171.78 171.79 171.72 171.72 15,688.7K
12:56 171.73 171.73 171.71 171.71 6,338.8K
12:57 171.75 171.75 171.73 171.73 4,102.8K
12:58 171.72 171.72 171.70 171.70 3,350.0K
12:59 171.73 171.73 171.72 171.72 5,482.9K
13:00 171.72 171.95 171.72 171.95 30,877.4K
13:01 172.02 172.04 172.01 172.01 20,399.9K
13:02 172.03 172.19 172.02 172.19 43,649.2K
13:03 172.15 172.16 172.14 172.16 23,121.2K
13:04 172.15 172.19 172.14 172.19 14,048.5K
13:05 172.18 172.18 172.16 172.16 6,275.7K
13:06 172.18 172.23 172.18 172.18 20,997.6K
13:07 172.18 172.24 172.18 172.24 9,038.2K
13:08 172.32 172.32 172.27 172.27 19,402.3K
13:09 172.25 172.26 172.25 172.25 12,635.5K
13:10 172.27 172.32 172.27 172.29 6,525.4K
13:11 172.30 172.36 172.30 172.36 9,157.9K
13:12 172.36 172.39 172.36 172.39 8,487.7K
13:13 172.36 172.38 172.36 172.38 7,186.5K
13:14 172.37 172.38 172.37 172.38 7,017.3K
13:15 172.36 172.40 172.36 172.40 8,988.5K
13:16 172.44 172.48 172.44 172.48 13,728.3K
13:17 172.48 172.54 172.48 172.54 12,771.4K
13:18 172.54 172.58 172.52 172.58 8,491.0K
13:19 172.53 172.53 172.48 172.48 8,765.0K
13:20 172.47 172.47 172.45 172.45 14,801.4K
13:21 172.44 172.46 172.44 172.45 3,672.3K
13:22 172.41 172.47 172.41 172.46 19,626.6K
13:23 172.46 172.46 172.41 172.45 14,979.9K
13:24 172.39 172.42 172.39 172.40 11,886.3K
13:25 172.35 172.36 172.35 172.35 7,998.4K
13:26 172.34 172.39 172.34 172.39 9,987.7K
13:27 172.41 172.42 172.39 172.41 4,411.2K
13:28 172.37 172.40 172.37 172.39 4,105.1K
13:29 172.32 172.32 172.28 172.30 11,964.8K
13:30 172.28 172.28 172.25 172.25 4,736.6K
13:31 172.22 172.24 172.22 172.24 3,388.4K
13:32 172.25 172.26 172.24 172.24 10,014.5K
13:33 172.24 172.25 172.24 172.25 2,666.9K
13:34 172.28 172.28 172.26 172.26 4,887.4K
13:35 172.29 172.29 172.27 172.28 3,367.1K
13:36 172.27 172.27 172.26 172.26 3,025.0K
13:37 172.27 172.33 172.27 172.33 12,398.2K
13:38 172.31 172.48 172.31 172.47 13,210.0K
13:39 172.60 172.62 172.60 172.61 24,111.1K
13:40 172.60 172.62 172.57 172.57 7,360.9K
13:41 172.57 172.57 172.49 172.49 12,783.6K
13:42 172.46 172.50 172.46 172.50 5,878.8K
13:43 172.50 172.50 172.45 172.45 3,335.2K
13:44 172.44 172.45 172.44 172.45 2,053.7K
13:45 172.44 172.49 172.44 172.49 6,700.4K
13:46 172.48 172.51 172.48 172.51 9,684.4K
13:47 172.49 172.49 172.49 172.49 13,490.0K
13:48 172.52 172.52 172.48 172.51 4,967.6K
13:49 172.50 172.59 172.50 172.59 10,375.0K
13:50 172.59 172.62 172.59 172.60 6,845.3K
13:51 172.59 172.61 172.59 172.61 21,428.7K
13:52 172.60 172.65 172.60 172.64 11,437.1K
13:53 172.63 172.66 172.63 172.66 3,897.0K
13:54 172.64 172.65 172.64 172.64 2,379.2K
13:55 172.61 172.62 172.61 172.61 4,224.0K
13:56 172.60 172.61 172.60 172.61 3,357.0K
13:57 172.61 172.61 172.59 172.60 7,161.8K
13:58 172.61 172.61 172.56 172.61 8,130.1K
13:59 172.60 172.63 172.59 172.63 8,897.8K
14:00 172.64 172.66 172.64 172.66 17,188.9K
14:01 172.62 172.63 172.60 172.60 5,388.7K
14:02 172.60 172.60 172.57 172.60 4,495.3K
14:03 172.60 172.60 172.57 172.57 4,283.1K
14:04 172.59 172.60 172.54 172.54 11,029.3K
14:05 172.56 172.59 172.56 172.59 17,896.2K
14:06 172.58 172.60 172.57 172.60 8,448.3K
14:07 172.61 172.73 172.61 172.73 9,761.9K
14:08 172.81 172.85 172.79 172.85 42,545.9K
14:09 172.83 172.83 172.81 172.81 10,548.4K
14:10 172.81 172.81 172.77 172.77 8,334.0K
14:11 172.75 172.75 172.71 172.71 5,900.3K
14:12 172.72 172.73 172.72 172.73 5,270.1K
14:13 172.72 172.73 172.70 172.73 8,420.5K
14:14 172.68 172.68 172.63 172.65 14,091.7K
14:15 172.68 172.70 172.68 172.69 10,833.9K
14:16 172.67 172.67 172.64 172.66 7,075.6K
14:17 172.63 172.66 172.63 172.63 2,870.7K
14:18 172.61 172.64 172.61 172.62 13,789.7K
14:19 172.62 172.64 172.62 172.64 6,520.6K
14:20 172.63 172.63 172.61 172.61 2,479.9K
14:21 172.60 172.63 172.60 172.62 6,229.3K
14:22 172.63 172.64 172.61 172.64 10,048.5K
14:23 172.64 172.65 172.61 172.61 2,988.6K
14:24 172.59 172.62 172.59 172.62 5,526.7K
14:25 172.62 172.62 172.61 172.61 1,747.5K
14:26 172.60 172.60 172.59 172.60 3,191.1K
14:27 172.61 172.61 172.59 172.60 5,237.5K
14:28 172.61 172.61 172.58 172.60 5,785.5K
14:29 172.60 172.63 172.60 172.62 5,065.9K
14:30 172.65 172.71 172.65 172.71 18,559.6K
14:31 172.70 172.70 172.66 172.66 1,560.4K
14:32 172.66 172.66 172.62 172.62 2,910.2K
14:33 172.62 172.62 172.59 172.60 4,371.3K
14:34 172.57 172.58 172.56 172.56 11,399.1K
14:35 172.55 172.55 172.51 172.51 11,095.0K
14:36 172.53 172.53 172.51 172.51 2,952.9K
14:37 172.52 172.52 172.50 172.50 4,645.4K
14:38 172.48 172.51 172.48 172.51 3,861.5K
14:39 172.50 172.51 172.50 172.51 1,120.1K
14:40 172.49 172.49 172.44 172.44 6,314.5K
14:41 172.42 172.46 172.42 172.46 2,989.8K
14:42 172.47 172.47 172.44 172.45 4,758.8K
14:43 172.44 172.47 172.44 172.45 9,138.2K
14:44 172.46 172.47 172.46 172.47 1,491.7K
14:45 172.47 172.48 172.46 172.46 1,025.0K
14:46 172.47 172.49 172.46 172.49 3,848.1K
14:47 172.50 172.51 172.49 172.49 2,134.7K
14:48 172.50 172.52 172.49 172.49 1,397.2K
14:49 172.48 172.48 172.46 172.46 2,539.6K
14:50 172.48 172.52 172.48 172.51 2,813.1K
14:51 172.51 172.51 172.51 172.51 2,879.2K
14:52 172.50 172.52 172.50 172.50 3,176.3K
14:53 172.50 172.53 172.50 172.52 1,827.0K
14:54 172.51 172.52 172.51 172.52 995.7K
14:55 172.53 172.54 172.53 172.54 2,758.3K
14:56 172.51 172.51 172.46 172.46 4,499.9K
14:57 172.46 172.46 172.43 172.44 6,244.3K
14:58 172.40 172.40 172.32 172.32 11,118.2K
14:59 172.39 172.39 172.37 172.37 8,975.2K
15:00 172.35 172.38 172.34 172.34 13,305.1K
15:01 172.30 172.30 172.27 172.27 13,826.0K
15:02 172.24 172.24 172.17 172.17 12,260.0K
15:03 172.17 172.19 172.17 172.17 7,453.8K
15:04 172.17 172.18 172.16 172.17 7,038.3K
15:05 172.16 172.21 172.16 172.21 4,590.2K
15:06 172.18 172.22 172.18 172.22 7,351.0K
15:07 172.26 172.26 172.19 172.19 36,275.1K
15:08 172.15 172.17 172.15 172.16 9,899.6K
15:09 172.15 172.19 172.13 172.19 5,777.6K
15:10 172.17 172.23 172.17 172.22 7,848.8K
15:11 172.23 172.24 172.23 172.23 3,463.8K
15:12 172.24 172.26 172.23 172.23 4,607.7K
15:13 172.23 172.23 172.19 172.19 2,288.6K
15:14 172.17 172.25 172.16 172.25 10,681.5K
15:15 172.23 172.26 172.23 172.26 9,287.4K
15:16 172.24 172.32 172.24 172.32 15,989.5K
15:17 172.33 172.33 172.32 172.32 10,109.7K
15:18 172.31 172.31 172.27 172.27 6,602.9K
15:19 172.27 172.27 172.24 172.24 5,499.0K
15:20 172.23 172.24 172.23 172.24 1,793.4K
15:21 172.24 172.28 172.24 172.24 8,443.0K
15:22 172.22 172.22 172.16 172.17 6,627.0K
15:23 172.20 172.21 172.17 172.18 6,027.3K
15:24 172.20 172.20 172.19 172.20 7,600.0K
15:25 172.21 172.23 172.19 172.23 5,365.0K
15:26 172.20 172.21 172.19 172.19 2,338.1K
15:27 172.20 172.22 172.20 172.20 4,955.1K
15:28 172.18 172.26 172.18 172.26 5,772.3K
15:29 172.26 172.27 172.25 172.25 2,311.4K
15:30 172.24 172.24 172.19 172.19 5,588.2K
15:31 172.19 172.19 172.15 172.15 5,641.2K
15:32 172.15 172.16 172.14 172.16 6,679.4K
15:33 172.16 172.17 172.16 172.16 2,101.3K
15:34 172.14 172.15 172.14 172.15 4,563.7K
15:35 172.13 172.13 172.09 172.09 8,093.7K
15:36 172.08 172.09 171.95 171.95 61,000.8K
15:37 171.97 171.97 171.93 171.94 11,646.7K
15:38 171.96 172.01 171.96 172.01 4,607.6K
15:39 172.02 172.08 172.02 172.08 9,186.4K
15:40 172.12 172.14 172.12 172.14 6,753.6K
15:41 172.12 172.18 172.12 172.17 11,475.9K
15:42 172.16 172.16 172.10 172.10 8,739.2K
15:43 172.05 172.05 171.97 171.97 12,598.4K
15:44 171.97 171.97 171.95 171.95 3,635.8K
15:45 171.95 171.95 171.90 171.90 9,501.2K
15:46 171.93 171.95 171.91 171.91 4,935.7K
15:47 171.91 171.91 171.89 171.90 23,529.7K
15:48 171.88 171.90 171.88 171.88 12,617.4K
15:49 171.84 171.86 171.80 171.80 12,555.8K
15:50 171.77 171.77 171.72 171.72 20,190.3K
15:51 171.73 171.73 171.70 171.72 10,371.1K
15:52 171.77 171.82 171.77 171.82 8,969.9K
15:53 171.83 171.89 171.83 171.89 4,034.5K
15:54 171.90 171.91 171.89 171.91 16,046.6K
15:55 171.92 171.92 171.90 171.90 3,232.8K
15:56 171.93 171.93 171.87 171.87 11,479.3K
15:57 171.85 171.87 171.85 171.87 4,911.1K
15:58 171.86 171.88 171.86 171.86 2,323.0K
15:59 171.87 171.90 171.87 171.89 2,261.7K
16:00 171.87 171.90 171.86 171.88 4,179.9K
16:01 171.87 171.87 171.79 171.79 8,350.3K
16:02 171.76 171.78 171.76 171.77 6,788.8K
16:03 171.77 171.77 171.74 171.74 7,045.7K
16:04 171.74 171.76 171.74 171.74 2,140.8K
16:05 171.73 171.73 171.70 171.70 4,345.1K
16:06 171.69 171.69 171.67 171.67 9,307.7K
16:07 171.64 171.64 171.62 171.62 20,762.9K
16:08 171.62 171.71 171.62 171.71 9,433.8K
16:09 171.72 171.72 171.69 171.69 3,334.1K
16:10 171.68 171.68 171.66 171.66 2,780.7K
16:11 171.65 171.67 171.65 171.67 8,114.2K
16:12 171.66 171.71 171.66 171.71 7,345.3K
16:13 171.73 171.75 171.73 171.74 5,407.1K
16:14 171.75 171.75 171.71 171.71 4,403.3K
16:15 171.71 171.71 171.66 171.66 7,646.2K
16:16 171.66 171.66 171.64 171.64 3,858.1K
16:17 171.65 171.67 171.65 171.66 6,565.1K
16:18 171.63 171.63 171.60 171.60 8,811.2K
16:19 171.60 171.60 171.51 171.51 25,180.6K
16:20 171.49 171.51 171.48 171.51 15,885.4K
16:21 171.53 171.62 171.53 171.62 20,473.4K
16:22 171.60 171.67 171.60 171.67 5,753.8K
16:23 171.68 171.68 171.66 171.67 6,811.7K
16:24 171.65 171.70 171.65 171.70 8,843.2K
16:25 171.67 171.67 171.64 171.64 3,737.0K
16:26 171.65 171.65 171.62 171.64 2,835.2K
16:27 171.64 171.65 171.64 171.64 1,837.8K
16:28 171.58 171.58 171.51 171.51 49,570.4K
16:29 171.53 171.53 171.49 171.49 6,785.4K
16:30 171.51 171.51 171.48 171.50 8,412.5K
16:31 171.50 171.53 171.50 171.51 4,007.4K
16:32 171.49 171.50 171.48 171.48 17,101.1K
16:33 171.47 171.58 171.47 171.58 11,022.7K
16:34 171.59 171.61 171.59 171.61 4,214.4K
16:35 171.62 171.62 171.60 171.60 4,087.1K
16:36 171.60 171.60 171.59 171.59 3,907.9K
16:37 171.59 171.59 171.56 171.56 2,263.4K
16:38 171.56 171.56 171.52 171.52 7,352.3K
16:39 171.48 171.51 171.48 171.51 2,746.2K
16:40 171.52 171.54 171.52 171.53 2,918.1K
16:41 171.53 171.56 171.53 171.55 3,020.7K
16:42 171.56 171.58 171.56 171.58 6,977.4K
16:43 171.61 171.65 171.61 171.65 5,413.3K
16:44 171.66 171.69 171.66 171.69 6,581.7K
16:45 171.69 171.69 171.66 171.67 5,814.3K
16:46 171.67 171.67 171.65 171.65 3,228.3K
16:47 171.64 171.65 171.63 171.63 5,540.1K
16:48 171.63 171.63 171.59 171.59 5,541.7K
16:49 171.59 171.63 171.59 171.62 2,115.6K
16:50 171.62 171.62 171.61 171.61 3,987.1K
16:51 171.57 171.62 171.57 171.62 9,800.2K
16:52 171.65 171.66 171.65 171.65 4,227.4K
16:53 171.66 171.66 171.65 171.65 7,280.5K
16:54 171.65 171.65 171.62 171.62 3,753.9K
16:55 171.64 171.64 171.55 171.56 5,159.2K
16:56 171.58 171.58 171.56 171.56 2,817.6K
16:57 171.55 171.55 171.41 171.41 15,805.9K
16:58 171.39 171.41 171.28 171.28 24,021.9K
16:59 171.22 171.25 171.21 171.25 25,680.2K
17:00 171.23 171.24 171.18 171.24 23,657.4K
17:01 171.26 171.28 171.26 171.28 12,906.6K
17:02 171.28 171.32 171.28 171.32 11,003.7K
17:03 171.33 171.35 171.33 171.34 5,034.7K
17:04 171.33 171.37 171.33 171.34 5,389.5K
17:05 171.35 171.35 171.33 171.34 7,564.0K
17:06 171.32 171.32 171.28 171.28 7,390.0K
17:07 171.30 171.30 171.28 171.30 9,284.3K
17:08 171.35 171.36 171.34 171.36 5,430.5K
17:09 171.35 171.35 171.34 171.34 1,240.2K
17:10 171.33 171.39 171.33 171.39 10,277.1K
17:11 171.39 171.41 171.37 171.37 8,261.1K
17:12 171.41 171.45 171.41 171.45 5,874.0K
17:13 171.44 171.47 171.44 171.47 3,264.6K
17:14 171.47 171.47 171.43 171.43 9,793.4K
17:15 171.42 171.43 171.37 171.37 5,675.8K
17:16 171.34 171.34 171.27 171.27 10,033.3K
17:17 171.27 171.27 171.24 171.27 8,690.6K
17:18 171.25 171.25 171.22 171.24 3,046.7K
17:19 171.21 171.27 171.21 171.27 11,700.8K
17:20 171.30 171.30 171.25 171.25 9,120.8K
17:21 171.25 171.27 171.25 171.27 6,191.5K
17:22 171.26 171.27 171.26 171.27 2,536.4K
17:23 171.27 171.27 171.19 171.19 27,864.4K
17:24 171.18 171.18 171.17 171.17 6,485.2K
17:25 171.19 171.19 171.06 171.06 18,885.6K
17:26 171.06 171.07 171.05 171.07 13,091.5K
17:27 171.07 171.07 171.06 171.06 9,526.9K
17:28 171.07 171.07 171.02 171.02 13,606.5K
17:29 171.03 171.05 171.01 171.05 3,104.2K
17:30 171.07 171.07 171.05 171.07 6,901.0K
17:31 171.07 171.11 171.07 171.09 6,085.8K
17:32 171.10 171.13 171.09 171.12 2,317.7K
17:33 171.14 171.16 171.13 171.16 6,229.9K
17:34 171.18 171.18 171.15 171.16 4,884.3K
17:35 171.14 171.21 171.14 171.21 4,345.4K
17:36 171.19 171.20 171.13 171.13 20,734.4K
17:37 171.08 171.08 171.05 171.06 12,821.9K
17:38 171.02 171.03 171.02 171.02 14,073.9K
17:39 170.99 171.31 170.99 171.28 13,963.2K
17:40 171.28 171.28 171.24 171.25 6,079.0K
17:41 171.25 171.26 171.23 171.23 6,775.8K
17:42 171.21 171.22 171.21 171.21 12,738.5K
17:43 171.20 171.20 171.16 171.17 15,969.3K
17:44 171.27 171.27 171.23 171.25 14,961.6K
17:45 171.26 171.26 171.22 171.24 5,900.4K
17:46 171.24 171.25 171.24 171.25 5,652.4K
17:47 171.24 171.26 171.24 171.26 5,189.1K
17:48 171.25 171.36 171.25 171.36 12,047.2K
17:49 171.38 171.40 171.37 171.40 11,105.8K
17:50 171.38 171.40 171.38 171.40 4,272.7K
17:51 171.41 171.41 171.37 171.37 7,905.6K
17:52 171.41 171.45 171.41 171.45 18,506.2K
17:53 171.44 171.48 171.44 171.48 15,634.5K
17:54 171.48 171.48 171.44 171.44 10,912.3K
17:55 171.42 171.44 171.42 171.42 5,197.3K
17:56 171.42 171.42 171.39 171.39 3,733.3K
17:57 171.37 171.37 171.36 171.37 7,533.4K
17:58 171.38 171.38 171.36 171.37 5,574.5K
17:59 171.37 171.37 171.26 171.26 10,912.1K
18:00 171.27 171.27 171.17 171.17 35,504.1K
18:01 171.20 171.31 171.20 171.31 17,499.0K
18:02 171.34 171.38 171.34 171.38 9,780.0K
18:03 171.41 171.45 171.41 171.45 5,925.8K
18:04 171.45 171.47 171.45 171.47 2,037.2K
18:05 171.46 171.46 171.46 171.46 1,776.2K
18:06 171.47 171.47 171.45 171.45 1,670.6K
18:07 171.45 171.47 171.44 171.44 3,821.8K
18:08 171.43 171.45 171.42 171.42 6,996.1K
18:09 171.45 171.46 171.45 171.45 5,658.3K
18:10 171.47 171.51 171.47 171.51 5,077.5K
18:11 171.51 171.52 171.49 171.49 5,014.0K
18:12 171.49 171.50 171.49 171.49 3,776.9K
18:13 171.51 171.53 171.51 171.53 1,294.2K
18:14 171.53 171.54 171.52 171.54 5,614.9K
18:15 171.55 171.55 171.53 171.53 2,100.3K
18:16 171.51 171.52 171.51 171.52 4,348.4K
18:17 171.52 171.53 171.51 171.53 4,201.0K
18:18 171.52 171.55 171.52 171.55 5,723.1K
18:19 171.54 171.54 171.50 171.50 8,569.8K
18:20 171.52 171.53 171.50 171.53 10,293.7K
18:21 171.49 171.49 171.48 171.48 6,263.4K
18:22 171.50 171.50 171.47 171.47 10,895.7K
18:23 171.46 171.49 171.45 171.45 10,807.3K
18:24 171.42 171.44 171.42 171.44 2,889.5K
18:25 171.44 171.51 171.44 171.49 25,059.9K
18:26 171.51 171.54 171.51 171.54 24,259.4K
18:27 171.53 171.56 171.52 171.54 12,639.1K
18:28 171.55 171.60 171.55 171.60 6,476.6K
18:29 171.54 171.56 171.54 171.56 5,658.6K
18:30 171.56 171.60 171.56 171.58 5,068.4K
18:31 171.59 171.59 171.55 171.55 6,189.3K
18:32 171.57 171.61 171.56 171.61 4,043.2K
18:33 171.62 171.66 171.62 171.66 4,365.8K
18:34 171.67 171.72 171.67 171.72 8,536.4K
18:35 171.72 171.76 171.72 171.75 6,504.2K
18:36 171.77 171.77 171.77 171.77 11,822.4K
18:37 171.76 171.80 171.76 171.79 4,681.8K
18:38 171.80 171.85 171.80 171.83 8,852.1K
18:39 171.85 171.88 171.85 171.88 14,585.5K
18:40 171.88 171.88 171.88 171.88 1,048.7K
18:51 171.87 171.87 171.87 171.87 13,080.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음