RTS Metals

RTSMM
🏛️ 러시아 연방 →
158.11
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 172.48 172.58 172.48 172.58 4,560.2K
09:51 172.50 172.51 172.48 172.49 2,758.0K
09:52 172.51 172.53 172.51 172.51 2,590.1K
09:53 172.54 172.54 172.51 172.51 2,041.9K
09:54 172.52 172.53 172.51 172.51 851.1K
09:55 172.51 172.53 172.49 172.52 1,581.4K
09:56 172.51 172.52 172.50 172.50 2,373.9K
09:57 172.53 172.53 172.47 172.47 5,986.4K
09:58 172.48 172.48 172.44 172.44 7,105.6K
09:59 172.44 172.44 172.42 172.43 4,165.7K
10:00 172.42 172.42 172.35 172.35 8,396.9K
10:01 172.36 172.48 172.36 172.48 6,954.1K
10:02 172.48 172.48 172.41 172.41 5,533.3K
10:03 172.43 172.43 172.39 172.39 4,475.7K
10:04 172.41 172.41 172.21 172.21 15,789.5K
10:05 172.16 172.17 172.16 172.16 8,677.6K
10:06 172.19 172.24 172.19 172.21 9,919.9K
10:07 172.18 172.20 172.18 172.18 8,035.3K
10:08 172.21 172.21 172.18 172.18 10,756.3K
10:09 172.16 172.27 172.16 172.27 14,684.7K
10:10 172.29 172.29 172.27 172.28 10,000.8K
10:11 172.28 172.28 172.26 172.27 3,680.6K
10:12 172.28 172.41 172.28 172.41 5,329.5K
10:13 172.45 172.49 172.43 172.44 4,541.1K
10:14 172.45 172.45 172.44 172.44 5,158.1K
10:15 172.46 172.48 172.45 172.48 10,421.4K
10:16 172.50 172.50 172.47 172.49 1,731.9K
10:17 172.53 172.56 172.49 172.49 5,673.4K
10:18 172.48 172.53 172.48 172.53 5,774.2K
10:19 172.52 172.69 172.52 172.68 15,001.9K
10:20 172.70 172.70 172.68 172.70 5,083.7K
10:21 172.70 172.85 172.70 172.85 15,127.0K
10:22 172.86 172.93 172.86 172.88 12,571.8K
10:23 172.88 172.98 172.88 172.98 20,830.1K
10:24 172.98 172.98 172.96 172.98 14,751.9K
10:25 172.96 172.98 172.92 172.92 17,429.5K
10:26 172.92 172.92 172.87 172.90 18,568.2K
10:27 172.91 172.95 172.91 172.95 10,665.5K
10:28 172.95 172.97 172.95 172.97 13,997.0K
10:29 172.97 172.97 172.86 172.86 21,894.4K
10:30 172.86 172.87 172.86 172.86 10,390.1K
10:31 172.86 172.86 172.84 172.84 8,368.1K
10:32 172.81 172.83 172.79 172.83 8,982.0K
10:33 172.86 172.86 172.79 172.79 4,542.4K
10:34 172.80 172.80 172.75 172.79 12,760.7K
10:35 172.78 172.78 172.77 172.78 3,301.2K
10:36 172.78 172.78 172.74 172.74 8,414.9K
10:37 172.71 172.75 172.68 172.72 36,886.3K
10:38 172.74 172.79 172.74 172.79 19,283.0K
10:39 172.79 172.80 172.79 172.80 19,678.6K
10:40 172.78 172.78 172.74 172.74 8,315.5K
10:41 172.73 172.79 172.73 172.79 7,494.5K
10:42 172.78 172.83 172.77 172.77 4,256.2K
10:43 172.79 172.83 172.79 172.79 16,518.1K
10:44 172.84 172.85 172.83 172.85 28,528.3K
10:45 172.84 172.87 172.84 172.86 12,683.5K
10:46 172.87 172.90 172.87 172.90 8,370.6K
10:47 172.94 172.97 172.94 172.97 22,453.9K
10:48 172.99 173.01 172.98 173.01 28,991.5K
10:49 173.04 173.06 173.04 173.04 29,696.7K
10:50 173.02 173.02 172.91 172.91 19,777.7K
10:51 172.87 172.92 172.87 172.90 3,922.6K
10:52 172.93 172.93 172.88 172.88 5,795.8K
10:53 172.89 172.89 172.85 172.86 2,888.1K
10:54 172.84 172.88 172.84 172.87 3,744.2K
10:55 172.86 172.86 172.85 172.85 3,518.7K
10:56 172.85 172.94 172.85 172.94 6,083.0K
10:57 172.92 172.93 172.92 172.93 2,495.1K
10:58 172.91 172.92 172.90 172.92 3,172.4K
10:59 172.88 172.89 172.88 172.89 2,298.1K
11:00 172.89 173.08 172.89 173.08 17,313.7K
11:01 173.11 173.13 173.09 173.13 10,782.5K
11:02 173.12 173.12 173.09 173.09 8,629.5K
11:03 173.09 173.11 173.07 173.07 6,351.6K
11:04 173.06 173.07 173.01 173.01 6,972.3K
11:05 172.98 172.98 172.94 172.94 10,079.9K
11:06 172.99 172.99 172.95 172.96 3,658.7K
11:07 172.98 173.01 172.98 173.01 2,252.8K
11:08 173.05 173.05 173.01 173.01 1,489.8K
11:09 172.91 172.92 172.86 172.86 14,667.2K
11:10 172.85 172.85 172.83 172.83 6,447.9K
11:11 172.85 172.87 172.84 172.87 7,334.5K
11:12 172.88 172.91 172.87 172.91 7,476.3K
11:13 172.90 172.99 172.90 172.99 3,460.1K
11:14 172.96 172.96 172.95 172.96 2,598.3K
11:15 172.95 172.99 172.95 172.98 3,286.0K
11:16 172.97 173.01 172.97 173.01 7,597.0K
11:17 173.00 173.06 172.99 173.06 14,637.9K
11:18 173.05 173.06 173.05 173.06 4,844.7K
11:19 173.06 173.07 173.06 173.07 2,049.0K
11:20 173.06 173.06 173.05 173.05 5,258.8K
11:21 173.05 173.05 173.02 173.02 3,234.8K
11:22 173.02 173.12 173.02 173.12 12,556.0K
11:23 173.13 173.18 173.13 173.18 10,630.2K
11:24 173.28 173.43 173.27 173.43 48,542.1K
11:25 173.43 173.43 173.41 173.41 12,455.8K
11:26 173.40 173.46 173.40 173.46 12,830.4K
11:27 173.49 173.58 173.49 173.58 24,899.5K
11:28 173.62 173.71 173.62 173.71 40,743.4K
11:29 173.72 173.87 173.72 173.87 50,039.0K
11:30 173.86 173.90 173.86 173.90 28,425.6K
11:31 173.92 173.92 173.83 173.83 16,818.0K
11:32 173.85 173.85 173.78 173.78 12,469.4K
11:33 173.79 173.79 173.75 173.75 8,589.9K
11:34 173.71 173.72 173.70 173.72 9,666.0K
11:35 173.73 173.75 173.73 173.73 12,023.1K
11:36 173.72 173.73 173.68 173.68 9,557.6K
11:37 173.64 173.65 173.63 173.64 7,561.0K
11:38 173.64 173.64 173.61 173.63 4,534.1K
11:39 173.61 173.61 173.59 173.59 5,361.7K
11:40 173.53 173.55 173.50 173.55 17,395.9K
11:41 173.54 173.54 173.53 173.53 9,792.4K
11:42 173.54 173.56 173.52 173.52 10,002.2K
11:43 173.48 173.50 173.47 173.50 8,847.6K
11:44 173.49 173.55 173.49 173.55 12,671.8K
11:45 173.56 173.59 173.56 173.56 12,855.7K
11:46 173.57 173.57 173.54 173.54 11,161.6K
11:47 173.54 173.56 173.54 173.56 14,517.9K
11:48 173.60 173.61 173.59 173.59 15,815.5K
11:49 173.61 173.61 173.60 173.61 10,707.2K
11:50 173.61 173.61 173.56 173.56 9,676.7K
11:51 173.60 173.60 173.56 173.57 13,865.9K
11:52 173.59 173.60 173.57 173.60 4,747.0K
11:53 173.59 173.59 173.57 173.57 3,480.8K
11:54 173.57 173.58 173.57 173.57 7,099.7K
11:55 173.59 173.64 173.59 173.63 4,408.1K
11:56 173.75 173.85 173.75 173.85 42,441.5K
11:57 173.88 173.89 173.86 173.86 8,588.9K
11:58 173.86 173.87 173.84 173.84 10,059.3K
11:59 173.85 173.87 173.85 173.87 4,674.5K
12:00 173.88 173.94 173.88 173.94 23,614.7K
12:01 173.95 173.95 173.85 173.85 17,973.4K
12:02 173.85 173.85 173.78 173.78 8,508.2K
12:03 173.78 173.78 173.76 173.77 7,733.0K
12:04 173.77 173.83 173.77 173.83 3,876.8K
12:05 173.82 173.83 173.82 173.83 2,108.2K
12:06 173.82 173.82 173.80 173.82 6,733.6K
12:07 173.80 173.80 173.78 173.79 21,200.5K
12:08 173.79 173.79 173.77 173.77 9,517.9K
12:09 173.76 173.79 173.76 173.79 10,602.8K
12:10 173.80 173.88 173.80 173.88 17,769.2K
12:11 173.92 173.92 173.88 173.88 7,726.5K
12:12 173.86 173.87 173.86 173.87 3,013.0K
12:13 173.87 173.87 173.87 173.87 3,585.6K
12:14 173.88 173.88 173.87 173.87 2,254.7K
12:15 173.85 173.91 173.85 173.89 21,919.3K
12:16 173.90 173.90 173.85 173.85 7,523.5K
12:17 173.83 173.83 173.69 173.69 29,338.2K
12:18 173.68 173.71 173.68 173.69 9,591.7K
12:19 173.69 173.71 173.69 173.71 3,663.5K
12:20 173.68 173.70 173.68 173.70 12,537.3K
12:21 173.71 173.73 173.71 173.73 20,334.1K
12:22 173.73 173.73 173.73 173.73 4,696.2K
12:23 173.69 173.70 173.68 173.70 6,343.2K
12:24 173.66 173.68 173.66 173.68 5,123.3K
12:25 173.68 173.70 173.67 173.67 7,902.4K
12:26 173.67 173.67 173.64 173.64 2,938.3K
12:27 173.64 173.69 173.64 173.69 11,649.7K
12:28 173.69 173.69 173.65 173.65 3,693.8K
12:29 173.64 173.65 173.64 173.64 4,734.4K
12:30 173.61 173.62 173.35 173.35 72,259.4K
12:31 173.42 173.44 173.37 173.37 24,901.9K
12:32 173.39 173.48 173.39 173.48 8,309.5K
12:33 173.57 173.61 173.55 173.55 21,029.3K
12:34 173.54 173.54 173.44 173.44 18,983.3K
12:35 173.44 173.56 173.44 173.56 27,189.7K
12:36 173.56 173.57 173.56 173.56 9,081.3K
12:37 173.59 173.60 173.59 173.60 10,195.4K
12:38 173.60 173.60 173.57 173.57 24,977.8K
12:39 173.56 173.56 173.51 173.51 26,334.1K
12:40 173.49 173.50 173.47 173.48 15,023.3K
12:41 173.47 173.48 173.46 173.46 4,301.9K
12:42 173.43 173.46 173.43 173.45 4,793.8K
12:43 173.45 173.45 173.43 173.43 2,107.6K
12:44 173.43 173.43 173.42 173.42 8,982.5K
12:45 173.43 173.43 173.40 173.40 11,486.3K
12:46 173.39 173.40 173.39 173.40 5,744.0K
12:47 173.40 173.40 173.37 173.37 18,282.1K
12:48 173.35 173.42 173.35 173.42 23,459.1K
12:49 173.39 173.39 173.37 173.38 13,275.4K
12:50 173.38 173.38 173.31 173.33 42,679.7K
12:51 173.34 173.35 173.32 173.35 10,866.3K
12:52 173.37 173.41 173.37 173.41 14,093.6K
12:53 173.40 173.41 173.39 173.41 8,349.1K
12:54 173.39 173.39 173.34 173.34 7,251.4K
12:55 173.34 173.34 173.02 173.02 148,526.4K
12:56 173.09 173.13 173.06 173.13 90,148.9K
12:57 173.14 173.18 173.14 173.18 28,426.7K
12:58 173.13 173.13 173.07 173.07 41,931.0K
12:59 173.13 173.13 173.10 173.10 34,171.7K
13:00 173.12 173.13 173.09 173.09 25,040.9K
13:01 173.10 173.17 173.07 173.17 47,315.7K
13:02 173.15 173.19 173.15 173.16 12,971.8K
13:03 173.21 173.26 173.21 173.26 41,222.8K
13:04 173.23 173.23 173.19 173.20 13,485.5K
13:05 173.14 173.18 173.14 173.17 26,100.9K
13:06 173.15 173.16 173.14 173.14 18,227.4K
13:07 173.13 173.16 173.07 173.07 10,239.5K
13:08 173.08 173.08 172.97 172.97 37,905.0K
13:09 172.98 172.98 172.90 172.92 52,745.4K
13:10 172.89 172.89 172.82 172.82 23,741.9K
13:11 172.80 172.80 172.78 172.78 45,051.1K
13:12 172.78 172.78 172.74 172.74 38,878.4K
13:13 172.76 172.77 172.74 172.77 29,539.6K
13:14 172.80 172.91 172.77 172.91 52,317.4K
13:15 172.93 173.09 172.93 173.09 38,050.6K
13:16 173.15 173.18 173.15 173.18 32,874.0K
13:17 173.21 173.24 173.21 173.21 25,206.3K
13:18 173.21 173.22 173.21 173.21 22,763.1K
13:19 173.20 173.20 173.13 173.13 12,360.1K
13:20 173.11 173.12 173.11 173.12 11,792.8K
13:21 173.09 173.12 173.09 173.09 16,758.0K
13:22 173.11 173.11 173.09 173.10 14,495.9K
13:23 173.18 173.21 173.18 173.21 41,150.5K
13:24 173.19 173.19 173.16 173.18 5,289.2K
13:25 173.20 173.21 173.17 173.17 21,501.9K
13:26 173.17 173.17 173.08 173.08 14,136.6K
13:27 173.08 173.08 172.99 172.99 14,270.9K
13:28 173.05 173.05 173.00 173.00 18,008.6K
13:29 172.95 172.95 172.90 172.90 68,366.7K
13:30 172.93 172.97 172.93 172.97 16,455.2K
13:31 172.99 173.01 172.99 173.01 29,851.8K
13:32 173.00 173.00 172.96 172.96 21,913.7K
13:33 172.97 173.01 172.96 173.01 24,024.6K
13:34 173.02 173.02 173.00 173.00 5,225.5K
13:35 172.98 173.04 172.98 173.03 11,813.5K
13:36 173.04 173.04 173.01 173.04 12,825.2K
13:37 173.04 173.06 173.02 173.06 18,702.4K
13:38 173.04 173.05 173.03 173.03 9,321.1K
13:39 173.04 173.06 173.04 173.04 6,801.1K
13:40 173.05 173.13 173.05 173.13 20,664.3K
13:41 173.15 173.21 173.15 173.21 36,233.2K
13:42 173.19 173.19 173.18 173.18 14,758.3K
13:43 173.19 173.21 173.09 173.09 16,732.9K
13:44 173.06 173.09 173.06 173.09 5,525.7K
13:45 173.10 173.13 173.08 173.11 7,962.1K
13:46 173.14 173.14 173.11 173.11 11,300.8K
13:47 173.11 173.11 172.95 172.95 14,390.5K
13:48 172.95 172.95 172.85 172.85 25,420.5K
13:49 172.81 172.81 172.80 172.80 20,667.3K
13:50 172.80 172.85 172.80 172.85 13,126.8K
13:51 172.89 172.93 172.89 172.93 10,844.7K
13:52 172.95 172.97 172.94 172.97 5,520.8K
13:53 172.96 172.97 172.96 172.97 5,154.6K
13:54 172.99 173.03 172.99 173.03 2,441.4K
13:55 173.06 173.06 173.03 173.03 4,429.3K
13:56 173.02 173.07 173.02 173.07 3,852.6K
13:57 173.08 173.11 173.08 173.11 8,044.8K
13:58 173.13 173.14 173.13 173.14 10,629.2K
13:59 173.13 173.14 173.13 173.14 8,357.5K
14:00 173.14 173.14 173.10 173.10 9,203.4K
14:01 173.11 173.12 173.10 173.10 24,788.8K
14:02 173.11 173.11 173.07 173.07 8,651.3K
14:03 173.06 173.11 173.06 173.11 2,943.7K
14:04 173.11 173.11 173.08 173.08 10,672.2K
14:05 173.09 173.09 173.08 173.08 2,934.7K
14:06 173.09 173.10 173.05 173.05 7,494.7K
14:07 173.06 173.06 172.96 172.96 20,356.2K
14:08 172.97 173.00 172.97 173.00 4,764.9K
14:09 173.11 173.14 173.10 173.14 23,306.9K
14:10 173.15 173.18 173.14 173.18 16,063.9K
14:11 173.19 173.22 173.19 173.20 10,921.3K
14:12 173.21 173.29 173.21 173.29 21,980.1K
14:13 173.32 173.40 173.32 173.40 21,093.3K
14:14 173.41 173.45 173.41 173.41 14,568.4K
14:15 173.39 173.39 173.35 173.36 18,988.4K
14:16 173.33 173.36 173.33 173.35 5,878.5K
14:17 173.35 173.36 173.35 173.36 5,622.2K
14:18 173.36 173.42 173.34 173.42 10,733.3K
14:19 173.36 173.41 173.36 173.39 5,020.5K
14:20 173.39 173.39 173.38 173.38 4,183.9K
14:21 173.38 173.38 173.30 173.30 10,251.4K
14:22 173.30 173.31 173.29 173.31 11,910.2K
14:23 173.35 173.41 173.35 173.41 10,166.8K
14:24 173.43 173.43 173.42 173.42 5,786.4K
14:25 173.43 173.45 173.42 173.45 7,665.3K
14:26 173.44 173.51 173.44 173.51 16,503.2K
14:27 173.49 173.50 173.46 173.46 11,694.2K
14:28 173.44 173.44 173.43 173.43 5,209.3K
14:29 173.38 173.38 173.33 173.33 15,469.8K
14:30 173.30 173.38 173.30 173.38 8,028.9K
14:31 173.38 173.39 173.37 173.38 10,369.3K
14:32 173.39 173.41 173.39 173.41 16,253.6K
14:33 173.41 173.43 173.41 173.42 8,640.8K
14:34 173.43 173.46 173.43 173.46 13,588.9K
14:35 173.47 173.47 173.43 173.43 6,569.3K
14:36 173.42 173.43 173.41 173.41 6,271.9K
14:37 173.41 173.41 173.40 173.41 9,470.4K
14:38 173.41 173.42 173.39 173.39 16,976.0K
14:39 173.40 173.44 173.40 173.44 33,760.3K
14:40 173.54 173.64 173.54 173.64 36,352.1K
14:41 173.68 173.74 173.68 173.71 18,735.8K
14:42 173.75 173.78 173.74 173.76 12,517.5K
14:43 173.76 173.79 173.76 173.79 22,727.7K
14:44 173.78 173.81 173.77 173.81 18,228.9K
14:45 173.84 173.88 173.84 173.88 28,341.4K
14:46 173.86 173.94 173.86 173.94 33,233.8K
14:47 173.96 173.96 173.89 173.89 24,840.2K
14:48 173.93 173.96 173.93 173.96 8,320.8K
14:49 174.03 174.06 174.03 174.05 51,397.3K
14:50 174.08 174.14 174.08 174.14 43,159.9K
14:51 174.07 174.22 174.07 174.22 80,472.4K
14:52 174.25 174.25 174.20 174.20 46,212.2K
14:53 174.22 174.22 174.21 174.21 28,680.5K
14:54 174.11 174.17 174.09 174.09 104,227.7K
14:55 174.04 174.06 174.01 174.02 47,610.3K
14:56 174.04 174.10 174.04 174.10 40,107.4K
14:57 174.07 174.08 174.05 174.05 22,238.8K
14:58 174.06 174.08 174.05 174.08 46,080.2K
14:59 174.07 174.07 174.03 174.03 21,546.4K
15:00 174.03 174.20 174.03 174.14 79,340.3K
15:01 174.04 174.12 174.04 174.12 80,943.8K
15:02 174.10 174.10 173.92 173.92 63,850.6K
15:03 173.89 173.95 173.89 173.93 28,839.7K
15:04 173.90 173.90 173.85 173.85 47,462.1K
15:05 173.85 173.85 173.79 173.79 43,355.7K
15:06 173.81 173.90 173.81 173.90 37,801.7K
15:07 173.96 173.97 173.96 173.96 26,747.9K
15:08 173.97 173.98 173.97 173.97 16,435.0K
15:09 174.00 174.00 173.97 173.97 29,789.6K
15:10 173.98 174.03 173.98 174.00 18,583.3K
15:11 173.99 173.99 173.93 173.95 33,536.2K
15:12 173.92 173.92 173.89 173.92 43,316.7K
15:13 173.96 173.96 173.94 173.94 62,803.7K
15:14 173.96 173.96 173.82 173.82 27,546.2K
15:15 173.81 173.91 173.81 173.91 43,623.5K
15:16 173.92 173.93 173.90 173.90 22,620.1K
15:17 173.92 173.94 173.88 173.88 20,285.2K
15:18 173.86 173.86 173.82 173.86 18,109.4K
15:19 173.83 173.84 173.78 173.78 50,333.3K
15:20 173.79 173.90 173.79 173.90 38,546.5K
15:21 173.88 173.89 173.80 173.80 62,455.6K
15:22 173.81 173.83 173.79 173.83 48,250.5K
15:23 173.90 173.95 173.88 173.95 44,026.3K
15:24 174.00 174.03 174.00 174.02 47,638.7K
15:25 173.98 174.01 173.97 174.01 24,539.3K
15:26 174.02 174.07 174.02 174.04 13,304.1K
15:27 174.07 174.07 174.03 174.03 21,885.4K
15:28 174.03 174.03 173.93 173.93 44,186.9K
15:29 173.90 173.92 173.90 173.91 20,425.1K
15:30 173.91 173.95 173.91 173.95 37,446.5K
15:31 173.94 174.00 173.94 174.00 17,492.8K
15:32 173.98 174.01 173.97 174.01 17,436.0K
15:33 173.98 173.99 173.94 173.94 21,093.4K
15:34 173.94 173.99 173.94 173.99 30,293.1K
15:35 174.01 174.02 173.99 173.99 24,362.3K
15:36 173.96 173.96 173.91 173.92 25,664.4K
15:37 173.93 173.93 173.87 173.91 26,885.9K
15:38 173.93 173.93 173.91 173.92 36,275.7K
15:39 173.93 173.99 173.93 173.97 8,251.3K
15:40 173.99 173.99 173.95 173.96 16,373.4K
15:41 173.97 174.00 173.97 173.98 14,900.0K
15:42 173.95 173.96 173.95 173.96 14,521.1K
15:43 173.93 173.93 173.92 173.92 16,723.7K
15:44 173.88 173.91 173.88 173.91 19,853.5K
15:45 173.91 173.91 173.90 173.90 19,001.7K
15:46 173.90 173.91 173.86 173.86 21,710.0K
15:47 173.84 173.90 173.84 173.90 20,711.6K
15:48 173.87 173.93 173.87 173.91 11,478.3K
15:49 173.94 173.99 173.94 173.96 18,867.6K
15:50 173.96 173.99 173.96 173.99 12,117.8K
15:51 173.96 174.00 173.96 173.96 18,952.1K
15:52 173.95 173.96 173.94 173.96 11,327.5K
15:53 173.99 174.00 173.99 173.99 11,121.4K
15:54 174.06 174.06 174.04 174.04 25,407.4K
15:55 174.05 174.09 174.05 174.05 18,662.3K
15:56 174.04 174.06 174.04 174.06 13,300.0K
15:57 174.07 174.13 174.06 174.12 20,645.5K
15:58 174.16 174.19 174.16 174.18 55,230.8K
15:59 174.18 174.20 174.16 174.20 27,783.5K
16:00 174.19 174.23 174.19 174.21 27,245.6K
16:01 174.09 174.09 174.00 174.00 26,419.8K
16:02 174.00 174.01 173.99 174.00 19,554.3K
16:03 174.02 174.03 174.00 174.03 15,925.5K
16:04 174.02 174.04 174.02 174.03 11,038.3K
16:05 174.06 174.11 174.06 174.11 21,333.5K
16:06 174.11 174.19 174.11 174.18 26,967.3K
16:07 174.20 174.20 174.17 174.17 11,132.1K
16:08 174.14 174.15 174.14 174.15 11,930.9K
16:09 174.12 174.12 174.08 174.08 17,819.1K
16:10 174.05 174.06 174.04 174.06 16,317.5K
16:11 174.07 174.21 174.07 174.21 24,518.6K
16:12 174.23 174.28 174.23 174.28 27,721.5K
16:13 174.27 174.34 174.27 174.34 50,988.4K
16:14 174.33 174.34 174.31 174.33 22,884.8K
16:15 174.34 174.38 174.34 174.38 26,281.0K
16:16 174.37 174.39 174.33 174.34 23,211.9K
16:17 174.32 174.32 174.30 174.30 8,478.7K
16:18 174.36 174.40 174.31 174.31 33,584.5K
16:19 174.27 174.27 174.23 174.23 32,790.7K
16:20 174.26 174.29 174.25 174.25 16,884.5K
16:21 174.23 174.28 174.23 174.26 10,481.9K
16:22 174.27 174.28 174.25 174.25 24,551.1K
16:23 174.20 174.20 174.15 174.17 22,148.1K
16:24 174.21 174.25 174.21 174.25 23,627.0K
16:25 174.22 174.27 174.22 174.27 18,336.4K
16:26 174.26 174.29 174.26 174.29 13,713.3K
16:27 174.33 174.36 174.30 174.30 20,412.6K
16:28 174.32 174.32 174.22 174.24 36,037.5K
16:29 174.21 174.23 174.21 174.23 13,868.6K
16:30 174.24 174.28 174.24 174.25 40,715.9K
16:31 174.29 174.29 174.26 174.26 29,581.0K
16:32 174.28 174.28 174.21 174.21 44,875.7K
16:33 174.22 174.22 174.20 174.20 12,412.0K
16:34 174.17 174.17 174.13 174.13 33,318.0K
16:35 174.12 174.12 174.07 174.07 26,875.3K
16:36 174.05 174.09 174.05 174.05 22,465.6K
16:37 174.02 174.02 173.88 173.88 50,668.6K
16:38 173.95 173.99 173.95 173.99 36,594.3K
16:39 173.96 173.99 173.96 173.99 29,341.4K
16:40 173.96 173.99 173.96 173.99 12,535.4K
16:41 174.00 174.00 173.99 174.00 24,412.1K
16:42 173.97 173.99 173.97 173.98 18,430.6K
16:43 173.99 174.01 173.99 174.01 22,813.6K
16:44 174.03 174.05 174.02 174.02 38,208.1K
16:45 174.03 174.04 174.03 174.04 22,499.2K
16:46 174.01 174.03 174.01 174.03 18,191.9K
16:47 174.03 174.03 174.01 174.01 15,272.9K
16:48 174.00 174.00 174.00 174.00 9,426.8K
16:49 173.99 174.01 173.99 174.01 9,934.5K
16:50 174.06 174.06 174.01 174.01 19,464.8K
16:51 174.01 174.05 174.01 174.05 11,877.9K
16:52 174.03 174.03 174.01 174.01 22,797.9K
16:53 174.00 174.04 174.00 174.02 7,890.5K
16:54 174.03 174.04 174.02 174.02 20,317.4K
16:55 174.03 174.10 174.03 174.09 17,321.2K
16:56 174.10 174.16 174.10 174.16 12,403.5K
16:57 174.15 174.19 174.15 174.19 18,146.5K
16:58 174.25 174.33 174.24 174.33 31,843.0K
16:59 174.31 174.31 174.16 174.16 20,273.8K
17:00 174.19 174.27 174.19 174.24 15,678.1K
17:01 174.22 174.24 174.21 174.24 23,816.6K
17:02 174.26 174.30 174.26 174.29 15,357.6K
17:03 174.30 174.33 174.28 174.33 23,303.8K
17:04 174.34 174.39 174.34 174.39 16,667.8K
17:05 174.40 174.81 174.40 174.81 213,323.9K
17:06 174.83 174.88 174.72 174.88 153,942.8K
17:07 174.86 174.89 174.79 174.79 85,330.9K
17:08 174.77 174.87 174.74 174.74 62,176.9K
17:09 174.70 174.79 174.70 174.79 79,649.1K
17:10 174.76 174.87 174.76 174.84 96,274.7K
17:11 174.86 174.92 174.86 174.92 103,855.7K
17:12 175.01 175.09 175.00 175.09 130,977.2K
17:13 175.04 175.08 175.02 175.08 145,151.1K
17:14 175.06 175.10 174.96 174.96 140,888.0K
17:15 174.95 174.95 174.89 174.89 146,649.7K
17:16 174.92 174.93 174.87 174.88 89,245.2K
17:17 174.87 174.88 174.86 174.86 69,932.0K
17:18 174.84 174.84 174.79 174.79 124,181.3K
17:19 174.72 174.74 174.72 174.74 77,165.2K
17:20 174.76 174.76 174.71 174.73 50,494.1K
17:21 174.77 174.82 174.77 174.82 50,076.6K
17:22 174.83 174.89 174.83 174.89 47,747.0K
17:23 174.90 174.91 174.90 174.91 22,641.2K
17:24 174.90 174.90 174.87 174.87 29,249.0K
17:25 174.90 174.95 174.90 174.93 36,973.5K
17:26 174.95 174.98 174.93 174.98 34,904.8K
17:27 174.93 174.93 174.85 174.87 61,823.5K
17:28 174.88 174.90 174.84 174.90 84,680.9K
17:29 174.88 174.89 174.84 174.89 59,226.8K
17:30 174.87 174.95 174.87 174.95 35,050.3K
17:31 174.95 174.97 174.93 174.96 18,413.2K
17:32 174.94 174.94 174.91 174.92 28,831.7K
17:33 174.93 174.95 174.93 174.94 17,550.0K
17:34 174.94 174.96 174.93 174.96 30,546.9K
17:35 174.99 174.99 174.94 174.95 15,058.2K
17:36 174.93 174.99 174.93 174.98 31,834.4K
17:37 174.98 174.98 174.96 174.96 27,045.0K
17:38 174.94 174.94 174.93 174.93 15,827.0K
17:39 174.93 174.94 174.92 174.94 12,107.9K
17:40 174.92 174.92 174.85 174.86 44,947.2K
17:41 174.86 174.90 174.86 174.90 25,139.5K
17:42 174.90 174.94 174.89 174.93 12,324.3K
17:43 174.91 174.98 174.91 174.98 15,242.2K
17:44 174.97 174.98 174.97 174.97 22,695.8K
17:45 174.97 174.97 174.96 174.96 22,792.9K
17:46 174.95 174.96 174.94 174.96 28,732.4K
17:47 174.95 175.02 174.95 175.00 20,462.5K
17:48 174.99 174.99 174.94 174.94 21,852.6K
17:49 174.93 174.95 174.93 174.95 14,783.6K
17:50 174.96 174.96 174.95 174.95 17,397.3K
17:51 174.97 174.98 174.96 174.98 15,842.0K
17:52 174.99 174.99 174.95 174.95 20,860.1K
17:53 174.93 174.96 174.93 174.96 29,427.7K
17:54 174.95 174.95 174.75 174.75 74,049.8K
17:55 174.75 174.77 174.71 174.77 52,081.1K
17:56 174.78 174.84 174.78 174.83 15,907.3K
17:57 174.85 174.85 174.80 174.80 23,581.1K
17:58 174.79 174.86 174.79 174.86 31,843.4K
17:59 174.83 175.04 174.83 175.04 13,481.6K
18:00 175.01 175.01 174.97 174.97 14,352.3K
18:01 174.96 174.96 174.93 174.95 18,953.8K
18:02 174.96 174.96 174.92 174.92 8,524.5K
18:03 174.93 174.93 174.88 174.88 20,628.9K
18:04 174.89 174.90 174.88 174.88 9,583.0K
18:05 174.88 174.88 174.84 174.86 17,465.5K
18:06 174.84 174.85 174.81 174.84 28,044.8K
18:07 174.84 174.84 174.83 174.83 23,901.8K
18:08 174.84 174.85 174.82 174.85 8,697.2K
18:09 174.85 174.85 174.80 174.80 6,222.1K
18:10 174.78 174.78 174.76 174.76 15,278.6K
18:11 174.76 174.81 174.74 174.74 12,352.4K
18:12 174.74 174.79 174.74 174.79 12,424.0K
18:13 174.80 174.82 174.80 174.81 17,269.3K
18:14 174.83 174.83 174.70 174.70 22,927.2K
18:15 174.72 174.72 174.70 174.70 5,371.7K
18:16 174.68 174.71 174.68 174.70 8,339.6K
18:17 174.69 174.73 174.69 174.73 7,133.7K
18:18 174.73 174.79 174.73 174.77 18,409.2K
18:19 174.73 174.73 174.65 174.65 10,264.4K
18:20 174.62 174.62 174.60 174.60 12,000.7K
18:21 174.66 174.66 174.64 174.65 71,741.8K
18:22 174.69 174.69 174.68 174.69 24,729.9K
18:23 174.70 174.71 174.70 174.71 20,202.1K
18:24 174.69 174.69 174.67 174.67 28,365.8K
18:25 174.68 174.68 174.62 174.63 9,583.4K
18:26 174.63 174.64 174.62 174.64 6,155.8K
18:27 174.65 174.71 174.65 174.71 10,903.9K
18:28 174.74 174.78 174.74 174.78 31,541.5K
18:29 174.77 174.78 174.77 174.78 13,402.9K
18:30 174.85 174.87 174.85 174.87 27,990.9K
18:31 174.87 174.87 174.81 174.81 13,249.6K
18:32 174.80 174.80 174.76 174.78 8,506.8K
18:33 174.72 174.86 174.72 174.86 19,325.7K
18:34 174.85 174.90 174.85 174.87 10,526.7K
18:35 174.87 174.94 174.87 174.94 15,852.6K
18:36 174.93 174.96 174.93 174.96 17,636.2K
18:37 174.97 174.98 174.96 174.96 7,631.6K
18:38 174.97 175.08 174.97 175.08 33,612.0K
18:39 175.03 175.07 175.03 175.07 16,508.6K
18:40 175.03 175.03 175.03 175.03 4,378.5K
18:51 174.93 174.93 174.93 174.93 14,442.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음