RTS Metals

RTSMM
🏛️ 러시아 연방 →
158.11
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 170.94 171.05 170.94 171.05 9,930.3K
09:51 171.11 171.16 171.11 171.16 4,739.2K
09:52 171.15 171.19 171.15 171.19 10,551.6K
09:53 171.20 171.24 171.20 171.24 13,840.9K
09:54 171.26 171.26 171.21 171.21 5,811.7K
09:55 171.23 171.25 171.20 171.25 8,656.6K
09:56 171.25 171.28 171.25 171.26 6,239.5K
09:57 171.28 171.40 171.28 171.40 27,765.3K
09:58 171.43 171.54 171.43 171.54 31,935.4K
09:59 171.56 171.56 171.53 171.54 17,722.5K
10:00 171.54 171.54 171.39 171.39 44,240.5K
10:01 171.40 171.45 171.40 171.45 31,531.8K
10:02 171.40 171.48 171.37 171.48 32,653.9K
10:03 171.47 171.49 171.46 171.46 19,024.2K
10:04 171.48 171.56 171.48 171.56 17,436.4K
10:05 171.58 171.69 171.58 171.69 26,888.3K
10:06 171.70 171.70 171.62 171.62 52,670.1K
10:07 171.55 171.55 171.54 171.55 19,591.5K
10:08 171.53 171.57 171.49 171.49 31,677.0K
10:09 171.46 171.48 171.46 171.48 21,056.0K
10:10 171.47 171.55 171.47 171.55 15,589.6K
10:11 171.53 171.56 171.53 171.56 10,857.2K
10:12 171.56 171.63 171.56 171.63 12,498.2K
10:13 171.64 171.64 171.62 171.64 10,863.9K
10:14 171.69 171.74 171.69 171.69 17,158.7K
10:15 171.66 171.66 171.63 171.64 20,716.1K
10:16 171.64 171.64 171.57 171.57 23,738.7K
10:17 171.56 171.57 171.51 171.51 25,009.4K
10:18 171.48 171.48 171.40 171.41 27,374.2K
10:19 171.42 171.43 171.42 171.42 24,854.9K
10:20 171.45 171.45 171.41 171.42 19,436.9K
10:21 171.43 171.43 171.36 171.36 28,882.7K
10:22 171.36 171.41 171.34 171.41 18,994.5K
10:23 171.36 171.40 171.35 171.35 31,641.6K
10:24 171.33 171.34 171.32 171.34 15,772.7K
10:25 171.33 171.42 171.33 171.42 20,692.4K
10:26 171.39 171.42 171.39 171.39 10,810.7K
10:27 171.40 171.49 171.40 171.49 7,979.3K
10:28 171.50 171.50 171.45 171.46 5,549.2K
10:29 171.45 171.45 171.41 171.43 22,182.9K
10:30 171.44 171.46 171.44 171.45 7,345.7K
10:31 171.45 171.46 171.44 171.45 8,242.7K
10:32 171.45 171.48 171.45 171.45 8,352.3K
10:33 171.45 171.48 171.45 171.48 16,021.1K
10:34 171.45 171.45 171.38 171.41 14,831.9K
10:35 171.35 171.35 171.33 171.33 10,946.7K
10:36 171.32 171.32 171.31 171.32 17,518.1K
10:37 171.30 171.30 171.28 171.28 22,446.3K
10:38 171.29 171.30 171.29 171.29 7,630.8K
10:39 171.29 171.39 171.29 171.39 8,178.0K
10:40 171.35 171.38 171.35 171.38 5,212.5K
10:41 171.38 171.48 171.38 171.48 13,843.5K
10:42 171.47 171.47 171.45 171.46 9,279.2K
10:43 171.47 171.50 171.47 171.50 8,166.2K
10:44 171.50 171.52 171.50 171.50 18,316.4K
10:45 171.51 171.57 171.51 171.57 6,002.6K
10:46 171.57 171.57 171.55 171.55 5,114.7K
10:47 171.54 171.54 171.52 171.52 3,477.9K
10:48 171.54 171.56 171.54 171.55 6,149.3K
10:49 171.56 171.58 171.56 171.57 4,071.7K
10:50 171.59 171.59 171.51 171.54 10,554.2K
10:51 171.49 171.49 171.46 171.46 12,226.2K
10:52 171.46 171.46 171.41 171.41 4,497.3K
10:53 171.40 171.41 171.40 171.41 15,564.4K
10:54 171.42 171.45 171.42 171.45 4,877.0K
10:55 171.45 171.47 171.45 171.45 9,961.5K
10:56 171.44 171.44 171.40 171.40 24,242.8K
10:57 171.37 171.40 171.37 171.40 8,595.0K
10:58 171.39 171.43 171.39 171.43 5,125.6K
10:59 171.43 171.48 171.43 171.47 7,225.1K
11:00 171.49 171.58 171.49 171.58 14,719.6K
11:01 171.57 171.58 171.56 171.56 33,900.5K
11:02 171.58 171.59 171.58 171.58 5,959.0K
11:03 171.58 171.60 171.57 171.60 6,603.2K
11:04 171.59 171.59 171.58 171.58 5,750.3K
11:05 171.58 171.58 171.51 171.51 7,482.2K
11:06 171.54 171.54 171.49 171.50 7,472.9K
11:07 171.47 171.47 171.41 171.41 14,039.8K
11:08 171.35 171.35 171.25 171.25 33,244.7K
11:09 171.26 171.27 171.26 171.27 8,379.9K
11:10 171.30 171.30 171.25 171.27 15,372.1K
11:11 171.27 171.27 171.24 171.26 9,039.1K
11:12 171.24 171.25 171.24 171.24 6,095.1K
11:13 171.18 171.20 171.17 171.20 20,488.8K
11:14 171.17 171.18 171.17 171.17 8,646.0K
11:15 171.15 171.17 171.15 171.17 10,102.9K
11:16 171.20 171.20 171.18 171.18 8,700.9K
11:17 171.18 171.18 171.13 171.13 8,206.3K
11:18 171.17 171.18 171.17 171.18 11,309.9K
11:19 171.19 171.19 171.15 171.15 15,320.7K
11:20 171.16 171.19 171.15 171.19 4,989.9K
11:21 171.19 171.19 171.16 171.16 6,538.7K
11:22 171.16 171.19 171.16 171.19 8,344.1K
11:23 171.22 171.24 171.22 171.24 2,082.1K
11:24 171.23 171.23 171.18 171.18 6,736.9K
11:25 171.21 171.21 171.20 171.21 1,874.6K
11:26 171.21 171.21 171.14 171.14 10,575.6K
11:27 171.14 171.18 171.14 171.18 4,112.2K
11:28 171.18 171.19 171.18 171.19 8,070.3K
11:29 171.19 171.19 171.18 171.19 3,841.0K
11:30 171.19 171.21 171.19 171.20 4,672.1K
11:31 171.19 171.29 171.19 171.29 14,219.0K
11:32 171.31 171.33 171.31 171.33 4,991.0K
11:33 171.32 171.38 171.31 171.38 6,243.6K
11:34 171.36 171.36 171.34 171.34 4,787.5K
11:35 171.33 171.34 171.32 171.32 8,828.6K
11:36 171.34 171.35 171.32 171.32 4,294.6K
11:37 171.26 171.26 171.23 171.24 21,166.7K
11:38 171.22 171.23 171.21 171.21 8,450.2K
11:39 171.24 171.24 171.22 171.23 3,854.7K
11:40 171.24 171.25 171.24 171.24 3,367.8K
11:41 171.24 171.26 171.24 171.25 2,545.2K
11:42 171.26 171.27 171.24 171.24 2,626.0K
11:43 171.24 171.24 171.21 171.22 6,343.0K
11:44 171.21 171.21 171.13 171.13 8,337.8K
11:45 171.13 171.13 171.02 171.02 14,672.8K
11:46 171.02 171.03 171.01 171.01 7,587.0K
11:47 171.02 171.03 170.98 170.99 20,704.2K
11:48 170.99 171.02 170.99 170.99 12,467.6K
11:49 170.99 171.02 170.96 171.02 9,758.8K
11:50 171.02 171.02 170.98 170.98 5,638.6K
11:51 170.97 171.05 170.97 171.05 5,696.0K
11:52 171.08 171.09 171.05 171.06 27,082.5K
11:53 171.04 171.04 170.99 170.99 8,957.6K
11:54 171.00 171.03 171.00 171.03 8,458.2K
11:55 171.02 171.02 170.93 170.93 13,669.3K
11:56 170.92 170.93 170.91 170.93 10,690.2K
11:57 170.93 170.93 170.92 170.93 11,668.7K
11:58 170.92 170.94 170.92 170.94 8,848.5K
11:59 170.95 170.96 170.95 170.96 4,308.2K
12:00 170.95 171.00 170.95 171.00 13,497.4K
12:01 170.97 171.04 170.97 171.04 5,080.2K
12:02 171.03 171.03 170.95 170.95 8,463.9K
12:03 170.95 170.97 170.95 170.96 14,098.8K
12:04 170.96 170.96 170.86 170.86 16,980.2K
12:05 170.87 170.88 170.87 170.87 4,088.8K
12:06 170.88 170.88 170.88 170.88 4,416.0K
12:07 170.87 170.94 170.87 170.94 5,778.2K
12:08 170.95 170.99 170.95 170.96 4,857.1K
12:09 170.90 170.90 170.88 170.89 8,707.6K
12:10 170.90 170.90 170.85 170.87 5,668.1K
12:11 170.86 170.86 170.86 170.86 8,653.4K
12:12 170.89 170.90 170.87 170.87 10,388.7K
12:13 170.89 170.89 170.80 170.80 8,657.7K
12:14 170.80 170.86 170.80 170.86 8,188.9K
12:15 170.85 170.86 170.85 170.86 2,805.2K
12:16 170.87 170.89 170.85 170.89 5,872.4K
12:17 170.90 170.91 170.89 170.89 7,767.5K
12:18 170.87 170.90 170.87 170.90 5,775.4K
12:19 170.89 170.91 170.88 170.89 12,757.8K
12:20 170.90 170.94 170.90 170.94 3,335.3K
12:21 170.95 170.95 170.91 170.91 2,354.3K
12:22 170.92 170.92 170.88 170.88 3,148.6K
12:23 170.89 170.90 170.85 170.85 7,402.0K
12:24 170.83 170.88 170.83 170.88 4,433.6K
12:25 170.88 170.88 170.86 170.86 6,168.4K
12:26 170.86 170.86 170.69 170.69 35,096.0K
12:27 170.69 170.70 170.66 170.70 21,150.0K
12:28 170.69 170.69 170.66 170.67 18,785.2K
12:29 170.67 170.67 170.66 170.66 15,309.2K
12:30 170.65 170.65 170.60 170.60 17,793.4K
12:31 170.61 170.64 170.61 170.63 6,411.1K
12:32 170.64 170.64 170.62 170.62 7,337.0K
12:33 170.63 170.63 170.62 170.62 5,794.5K
12:34 170.61 170.64 170.61 170.63 8,848.4K
12:35 170.63 170.63 170.61 170.61 9,305.5K
12:36 170.61 170.62 170.58 170.62 12,420.2K
12:37 170.70 170.71 170.70 170.70 7,246.1K
12:38 170.93 170.94 170.88 170.88 50,163.0K
12:39 170.89 170.92 170.80 170.80 69,767.6K
12:40 170.71 170.75 170.67 170.68 142,927.0K
12:41 170.79 170.86 170.79 170.86 66,588.9K
12:42 170.83 170.88 170.83 170.88 36,245.8K
12:43 170.88 170.90 170.85 170.87 4,070.0K
12:44 170.87 170.94 170.87 170.94 21,543.3K
12:45 170.93 170.93 170.90 170.90 11,491.0K
12:46 170.92 170.97 170.92 170.97 4,397.0K
12:47 171.00 171.00 170.90 170.90 70,140.3K
12:48 170.90 170.92 170.89 170.89 15,714.2K
12:49 170.90 170.94 170.90 170.94 18,292.0K
12:50 170.93 170.94 170.93 170.93 2,335.6K
12:51 170.93 170.93 170.91 170.92 4,334.2K
12:52 170.91 170.93 170.81 170.81 8,645.9K
12:53 170.78 170.80 170.78 170.80 9,507.3K
12:54 170.78 170.80 170.78 170.78 9,707.0K
12:55 170.79 170.83 170.79 170.80 2,865.1K
12:56 170.82 170.84 170.82 170.83 6,838.4K
12:57 170.83 170.84 170.81 170.81 7,669.8K
12:58 170.81 170.81 170.76 170.76 16,467.3K
12:59 170.74 170.74 170.70 170.70 14,322.8K
13:00 170.71 170.72 170.70 170.70 6,806.0K
13:01 170.71 170.77 170.71 170.77 12,662.5K
13:02 170.78 170.81 170.78 170.81 8,387.5K
13:03 170.81 170.81 170.76 170.76 7,330.8K
13:04 170.79 170.82 170.79 170.81 6,087.8K
13:05 170.81 170.87 170.81 170.86 2,235.3K
13:06 170.89 170.95 170.89 170.95 7,781.9K
13:07 170.93 170.93 170.91 170.93 6,223.6K
13:08 170.91 170.98 170.91 170.98 9,046.5K
13:09 170.98 171.00 170.98 170.99 13,264.5K
13:10 171.00 171.01 170.99 171.01 5,784.6K
13:11 171.01 171.08 170.99 171.08 32,578.9K
13:12 171.08 171.08 171.01 171.01 15,546.3K
13:13 170.98 170.99 170.98 170.99 7,266.3K
13:14 171.00 171.01 170.97 170.98 9,630.4K
13:15 170.94 171.01 170.94 171.01 10,219.3K
13:16 171.02 171.02 171.01 171.02 4,969.0K
13:17 170.96 170.98 170.96 170.98 5,501.8K
13:18 170.99 170.99 170.98 170.99 5,429.2K
13:19 170.98 171.01 170.98 170.99 5,222.2K
13:20 170.95 170.95 170.90 170.93 8,886.0K
13:21 170.91 170.98 170.91 170.98 5,072.1K
13:22 170.99 171.02 170.99 171.00 3,947.5K
13:23 170.97 170.97 170.95 170.97 8,086.2K
13:24 170.98 171.02 170.98 171.02 10,395.9K
13:25 171.01 171.01 170.96 170.96 3,408.1K
13:26 170.96 170.98 170.95 170.98 1,034.5K
13:27 170.99 171.02 170.97 170.97 8,071.0K
13:28 170.97 170.97 170.95 170.97 11,884.2K
13:29 170.96 170.97 170.95 170.96 9,889.5K
13:30 170.94 170.95 170.88 170.88 6,698.7K
13:31 170.88 170.88 170.86 170.87 7,163.0K
13:32 170.87 170.87 170.81 170.81 8,053.3K
13:33 170.83 170.83 170.80 170.82 6,300.4K
13:34 170.81 170.82 170.78 170.78 5,796.5K
13:35 170.80 170.81 170.79 170.81 3,599.4K
13:36 170.81 170.82 170.81 170.82 2,274.8K
13:37 170.81 170.84 170.81 170.84 942.5K
13:38 170.84 170.86 170.84 170.86 1,856.3K
13:39 170.83 170.86 170.83 170.86 5,660.2K
13:40 170.88 170.88 170.85 170.86 4,878.9K
13:41 170.88 170.91 170.86 170.91 2,626.5K
13:42 170.91 170.91 170.89 170.89 3,049.7K
13:43 170.87 170.87 170.86 170.87 11,545.0K
13:44 170.88 170.91 170.88 170.91 8,219.3K
13:45 170.91 170.94 170.91 170.94 18,529.7K
13:46 170.92 170.93 170.90 170.93 4,442.1K
13:47 170.91 170.93 170.89 170.89 10,634.2K
13:48 170.89 170.89 170.85 170.86 8,494.9K
13:49 170.87 170.87 170.73 170.73 30,173.3K
13:50 170.66 170.66 170.64 170.65 13,744.5K
13:51 170.66 170.69 170.66 170.69 5,818.0K
13:52 170.69 170.74 170.69 170.74 3,073.1K
13:53 170.74 170.74 170.70 170.70 5,808.8K
13:54 170.74 170.74 170.71 170.71 12,142.0K
13:55 170.71 170.74 170.71 170.73 7,204.0K
13:56 170.73 170.74 170.72 170.74 10,693.4K
13:57 170.74 170.75 170.74 170.75 3,418.0K
13:58 170.74 170.75 170.73 170.75 2,997.5K
13:59 170.79 170.79 170.73 170.73 6,890.1K
14:00 170.73 170.78 170.73 170.78 2,079.1K
14:01 170.77 170.77 170.74 170.77 5,251.7K
14:02 170.78 170.80 170.78 170.80 1,440.0K
14:03 170.79 170.82 170.79 170.82 7,579.1K
14:04 170.85 170.86 170.82 170.86 5,118.9K
14:05 170.82 170.83 170.82 170.82 5,179.3K
14:06 170.82 170.82 170.79 170.79 7,983.3K
14:07 170.78 170.80 170.78 170.79 3,150.0K
14:08 170.80 170.83 170.79 170.83 2,526.9K
14:09 170.82 170.86 170.82 170.86 3,838.3K
14:10 170.87 170.87 170.86 170.87 5,090.6K
14:11 170.88 170.90 170.88 170.90 4,125.6K
14:12 170.90 170.91 170.88 170.90 2,565.3K
14:13 170.90 170.90 170.88 170.88 3,401.8K
14:14 170.89 170.89 170.88 170.89 6,412.8K
14:15 170.89 170.89 170.87 170.88 2,329.7K
14:16 170.89 170.89 170.88 170.88 1,527.6K
14:17 170.89 170.89 170.87 170.87 1,209.5K
14:18 170.87 170.88 170.75 170.75 22,268.8K
14:19 170.71 170.79 170.71 170.79 8,596.7K
14:20 170.80 170.80 170.78 170.79 2,669.8K
14:21 170.77 170.78 170.77 170.78 1,961.8K
14:22 170.78 170.80 170.78 170.78 3,472.1K
14:23 170.79 170.79 170.76 170.76 1,518.5K
14:24 170.77 170.79 170.77 170.79 3,310.1K
14:25 170.77 170.77 170.77 170.77 3,828.9K
14:26 170.76 170.77 170.76 170.77 2,354.2K
14:27 170.77 170.78 170.77 170.77 3,360.2K
14:28 170.78 170.80 170.78 170.79 1,711.5K
14:29 170.80 170.80 170.80 170.80 5,034.4K
14:30 170.80 170.80 170.73 170.73 3,775.0K
14:31 170.72 170.73 170.72 170.73 2,567.6K
14:32 170.73 170.75 170.73 170.75 3,215.8K
14:33 170.72 170.76 170.72 170.74 2,524.8K
14:34 170.77 170.77 170.74 170.77 6,515.0K
14:35 170.77 170.77 170.72 170.72 3,973.7K
14:36 170.70 170.71 170.70 170.71 3,130.7K
14:37 170.70 170.70 170.70 170.70 7,270.2K
14:38 170.72 170.73 170.72 170.72 4,306.2K
14:39 170.72 170.73 170.72 170.73 8,090.7K
14:40 170.74 170.74 170.73 170.74 1,095.7K
14:41 170.73 170.74 170.73 170.73 3,680.2K
14:42 170.72 170.73 170.72 170.72 1,402.0K
14:43 170.72 170.73 170.72 170.73 1,822.7K
14:44 170.75 170.80 170.75 170.80 12,042.3K
14:45 170.82 170.82 170.79 170.80 3,357.2K
14:46 170.81 170.81 170.79 170.81 949.8K
14:47 170.81 170.81 170.80 170.81 1,907.1K
14:48 170.81 170.81 170.77 170.80 5,941.0K
14:49 170.77 170.81 170.77 170.81 5,995.1K
14:50 170.79 170.79 170.79 170.79 785.9K
14:51 170.79 170.80 170.79 170.80 867.5K
14:52 170.80 170.80 170.80 170.80 542.0K
14:53 170.80 170.81 170.80 170.81 4,767.7K
14:54 170.82 170.83 170.82 170.82 5,106.6K
14:55 170.84 170.87 170.84 170.87 11,747.6K
14:56 170.88 170.88 170.88 170.88 2,730.2K
14:57 170.90 170.90 170.89 170.89 1,806.2K
14:58 170.89 170.89 170.88 170.88 2,442.4K
14:59 170.88 170.89 170.88 170.89 4,040.2K
15:00 170.88 170.91 170.85 170.85 13,310.1K
15:01 170.84 170.86 170.83 170.83 4,564.2K
15:02 170.82 170.83 170.82 170.82 1,512.7K
15:03 170.81 170.82 170.81 170.82 782.9K
15:04 170.76 170.77 170.75 170.76 12,041.0K
15:05 170.75 170.77 170.75 170.77 7,154.8K
15:06 170.77 170.78 170.77 170.77 7,947.5K
15:07 170.80 170.81 170.80 170.81 7,224.3K
15:08 170.80 170.84 170.80 170.83 10,161.5K
15:09 170.83 170.87 170.83 170.85 8,043.9K
15:10 170.84 170.88 170.84 170.85 17,948.9K
15:11 170.87 170.90 170.87 170.90 14,398.6K
15:12 170.91 170.92 170.88 170.88 6,049.4K
15:13 170.87 170.88 170.87 170.88 2,712.1K
15:14 170.87 170.90 170.87 170.90 3,807.8K
15:15 170.90 170.91 170.90 170.91 1,427.9K
15:16 170.89 170.91 170.88 170.88 3,457.8K
15:17 170.87 170.87 170.85 170.85 12,244.0K
15:18 170.80 170.80 170.76 170.76 14,534.7K
15:19 170.68 170.68 170.60 170.60 37,791.9K
15:20 170.62 170.62 170.50 170.50 14,232.3K
15:21 170.50 170.53 170.50 170.52 6,445.5K
15:22 170.54 170.54 170.51 170.54 6,628.9K
15:23 170.54 170.58 170.54 170.57 7,213.7K
15:24 170.59 170.61 170.59 170.60 4,559.5K
15:25 170.56 170.56 170.54 170.54 23,989.1K
15:26 170.55 170.55 170.52 170.52 5,804.9K
15:27 170.51 170.51 170.48 170.48 6,440.6K
15:28 170.47 170.47 170.44 170.44 24,719.5K
15:29 170.44 170.44 170.39 170.39 19,306.4K
15:30 170.41 170.41 170.34 170.35 12,598.8K
15:31 170.36 170.36 170.35 170.35 4,313.8K
15:32 170.35 170.35 170.32 170.32 23,436.9K
15:33 170.33 170.37 170.33 170.37 18,981.4K
15:34 170.37 170.37 170.36 170.36 8,195.7K
15:35 170.37 170.37 170.36 170.37 3,957.0K
15:36 170.38 170.39 170.37 170.39 5,647.9K
15:37 170.35 170.37 170.34 170.35 5,156.0K
15:38 170.37 170.37 170.32 170.33 9,546.1K
15:39 170.34 170.37 170.33 170.37 6,835.5K
15:40 170.39 170.40 170.32 170.32 4,484.0K
15:41 170.34 170.37 170.34 170.35 4,084.4K
15:42 170.36 170.38 170.36 170.38 3,720.2K
15:43 170.37 170.38 170.36 170.38 7,404.9K
15:44 170.40 170.46 170.40 170.46 16,972.8K
15:45 170.44 170.44 170.43 170.44 3,195.7K
15:46 170.44 170.44 170.41 170.41 959.4K
15:47 170.41 170.42 170.40 170.40 749.5K
15:48 170.40 170.42 170.40 170.41 5,239.6K
15:49 170.42 170.45 170.40 170.45 5,651.5K
15:50 170.44 170.44 170.39 170.39 3,969.3K
15:51 170.39 170.39 170.32 170.32 14,619.7K
15:52 170.32 170.32 170.28 170.28 13,805.1K
15:53 170.28 170.30 170.28 170.30 7,478.8K
15:54 170.30 170.35 170.30 170.35 10,249.8K
15:55 170.36 170.37 170.35 170.37 14,304.1K
15:56 170.37 170.37 170.36 170.36 1,349.3K
15:57 170.35 170.36 170.34 170.36 1,907.5K
15:58 170.38 170.38 170.38 170.38 1,820.9K
15:59 170.38 170.38 170.37 170.38 5,148.5K
16:00 170.38 170.38 170.35 170.35 9,819.5K
16:01 170.36 170.36 170.28 170.28 17,244.7K
16:02 170.28 170.34 170.28 170.34 7,515.0K
16:03 170.34 170.34 170.33 170.34 5,823.7K
16:04 170.36 170.50 170.36 170.50 21,566.4K
16:05 170.50 170.50 170.45 170.46 21,116.4K
16:06 170.47 170.47 170.44 170.44 4,814.2K
16:07 170.41 170.43 170.40 170.43 3,822.9K
16:08 170.43 170.46 170.43 170.46 4,947.6K
16:09 170.47 170.51 170.47 170.51 5,845.0K
16:10 170.50 170.50 170.47 170.47 10,666.7K
16:11 170.46 170.46 170.45 170.45 5,457.1K
16:12 170.45 170.45 170.39 170.40 12,801.4K
16:13 170.41 170.41 170.38 170.39 3,304.7K
16:14 170.39 170.45 170.39 170.45 8,410.8K
16:15 170.45 170.49 170.45 170.48 30,094.3K
16:16 170.48 170.48 170.47 170.48 2,967.2K
16:17 170.48 170.51 170.48 170.51 1,458.8K
16:18 170.49 170.57 170.49 170.57 5,760.1K
16:19 170.67 170.68 170.67 170.68 31,131.4K
16:20 170.68 170.68 170.65 170.66 47,219.7K
16:21 170.67 170.67 170.65 170.65 5,539.0K
16:22 170.64 170.67 170.64 170.67 3,003.5K
16:23 170.67 170.68 170.64 170.64 2,549.2K
16:24 170.63 170.66 170.63 170.66 5,867.2K
16:25 170.67 170.67 170.64 170.67 4,272.4K
16:26 170.67 170.67 170.64 170.64 4,694.9K
16:27 170.63 170.64 170.62 170.62 8,559.5K
16:28 170.62 170.62 170.60 170.60 3,235.9K
16:29 170.61 170.67 170.61 170.67 3,645.8K
16:30 170.68 170.69 170.68 170.69 3,910.9K
16:31 170.68 170.68 170.65 170.66 2,121.1K
16:32 170.67 170.67 170.64 170.64 978.6K
16:33 170.65 170.70 170.65 170.70 13,472.6K
16:34 170.70 170.75 170.70 170.75 8,817.0K
16:35 170.76 170.78 170.76 170.77 3,855.4K
16:36 170.78 170.81 170.78 170.81 11,652.7K
16:37 170.82 170.84 170.81 170.81 15,985.3K
16:38 170.78 170.81 170.78 170.81 18,483.7K
16:39 170.83 170.88 170.83 170.88 4,766.4K
16:40 170.88 170.88 170.87 170.87 5,815.1K
16:41 170.86 170.86 170.85 170.85 5,601.9K
16:42 170.87 170.88 170.87 170.88 8,045.1K
16:43 170.87 170.88 170.87 170.87 2,975.0K
16:44 170.88 170.90 170.87 170.90 7,534.7K
16:45 170.91 170.94 170.91 170.94 8,546.3K
16:46 170.93 170.94 170.93 170.94 4,226.3K
16:47 170.94 170.94 170.89 170.91 9,916.7K
16:48 170.91 170.93 170.90 170.90 5,750.9K
16:49 170.91 170.91 170.89 170.90 5,891.0K
16:50 170.91 170.91 170.90 170.90 5,189.8K
16:51 170.89 170.89 170.88 170.88 2,564.0K
16:52 170.88 170.90 170.88 170.90 5,364.8K
16:53 170.90 170.91 170.89 170.90 3,032.0K
16:54 170.90 170.91 170.90 170.91 5,079.8K
16:55 170.92 170.92 170.90 170.90 3,456.9K
16:56 170.90 170.90 170.88 170.88 5,437.5K
16:57 170.87 170.87 170.84 170.84 2,262.0K
16:58 170.88 170.89 170.88 170.88 1,497.8K
16:59 170.89 170.90 170.89 170.90 5,910.0K
17:00 170.87 170.87 170.75 170.76 11,095.9K
17:01 170.76 170.78 170.76 170.78 2,410.6K
17:02 170.79 170.81 170.78 170.78 17,118.4K
17:03 170.74 170.75 170.73 170.75 13,712.3K
17:04 170.75 170.77 170.75 170.77 5,899.9K
17:05 170.80 170.85 170.80 170.85 8,566.2K
17:06 170.87 170.90 170.87 170.90 16,418.4K
17:07 170.82 170.82 170.59 170.64 13,850.3K
17:08 170.64 170.64 170.61 170.62 9,186.5K
17:09 170.61 170.61 170.57 170.57 11,864.2K
17:10 170.57 170.57 169.63 169.63 9,708.4K
17:11 169.62 169.63 169.62 169.63 7,653.2K
17:12 169.64 169.65 169.63 169.63 5,220.3K
17:13 169.60 169.62 169.60 169.62 6,708.0K
17:14 169.63 169.69 169.63 169.69 5,738.1K
17:15 169.71 169.71 169.64 169.64 8,912.1K
17:16 169.62 169.62 169.56 169.58 8,528.4K
17:17 169.57 169.57 169.48 169.48 7,203.8K
17:18 169.44 169.47 169.44 169.46 16,796.3K
17:19 169.39 169.39 169.33 169.36 32,093.5K
17:20 169.38 169.40 169.37 169.37 5,586.5K
17:21 169.39 169.39 169.38 169.39 9,769.6K
17:22 169.39 169.39 169.33 169.34 5,659.9K
17:23 169.31 169.33 169.23 169.23 25,341.4K
17:24 169.20 169.20 168.98 168.98 82,793.3K
17:25 168.93 168.93 168.90 168.93 25,891.9K
17:26 168.86 168.91 168.81 168.91 42,272.5K
17:27 168.97 168.99 168.97 168.99 15,246.2K
17:28 169.02 169.04 168.98 169.04 25,084.2K
17:29 169.02 169.02 169.00 169.02 12,764.7K
17:30 169.04 169.05 169.04 169.05 8,410.0K
17:31 169.10 169.17 169.10 169.17 16,644.2K
17:32 169.19 169.19 169.14 169.18 5,052.7K
17:33 169.16 169.20 169.14 169.20 7,038.1K
17:34 169.21 169.30 169.21 169.30 11,533.9K
17:35 169.34 169.34 169.26 169.26 13,355.9K
17:36 169.28 169.30 169.28 169.29 14,683.3K
17:37 169.28 169.31 169.28 169.31 7,277.5K
17:38 169.34 169.34 169.32 169.32 4,948.3K
17:39 169.29 169.29 169.27 169.27 10,387.9K
17:40 169.31 169.31 169.14 169.14 32,208.4K
17:41 169.15 169.17 169.09 169.09 12,407.0K
17:42 169.05 169.05 168.83 168.83 53,724.7K
17:43 168.85 168.89 168.85 168.89 22,260.3K
17:44 168.90 168.90 168.88 168.88 30,047.5K
17:45 168.90 168.90 168.84 168.84 27,885.4K
17:46 168.89 169.01 168.89 169.01 21,958.4K
17:47 169.02 169.08 169.02 169.08 13,890.7K
17:48 169.14 169.16 169.14 169.14 38,546.9K
17:49 169.16 169.16 169.09 169.11 11,665.4K
17:50 169.18 169.20 169.14 169.14 18,116.9K
17:51 169.13 169.15 169.13 169.15 13,028.2K
17:52 169.16 169.19 169.16 169.19 9,132.4K
17:53 169.20 169.32 169.20 169.32 10,619.4K
17:54 169.33 169.35 169.30 169.34 9,548.4K
17:55 169.36 169.36 169.31 169.31 11,708.0K
17:56 169.29 169.34 169.29 169.34 5,231.2K
17:57 169.35 169.35 169.32 169.33 12,391.6K
17:58 169.33 169.41 169.33 169.41 10,239.4K
17:59 169.41 169.46 169.41 169.46 8,629.3K
18:00 169.48 169.48 169.39 169.39 18,575.2K
18:01 169.36 169.37 169.35 169.35 6,831.1K
18:02 169.36 169.36 169.28 169.28 7,297.0K
18:03 169.30 169.30 169.28 169.28 6,316.0K
18:04 169.28 169.28 169.23 169.23 16,053.8K
18:05 169.27 169.27 169.26 169.26 5,192.1K
18:06 169.26 169.30 169.26 169.30 2,192.4K
18:07 169.29 169.29 169.28 169.29 3,561.9K
18:08 169.28 169.36 169.28 169.36 6,308.6K
18:09 169.38 169.43 169.38 169.43 4,897.0K
18:10 169.50 169.53 169.50 169.51 14,675.6K
18:11 169.52 169.64 169.52 169.64 25,996.2K
18:12 169.60 169.60 169.53 169.56 12,932.7K
18:13 169.60 169.60 169.57 169.57 6,584.4K
18:14 169.56 169.56 169.52 169.54 18,919.0K
18:15 169.56 169.60 169.56 169.56 9,447.3K
18:16 169.54 169.54 169.49 169.49 9,024.4K
18:17 169.48 169.51 169.48 169.51 4,872.7K
18:18 169.52 169.52 169.49 169.49 13,300.1K
18:19 169.47 169.47 169.44 169.47 11,555.4K
18:20 169.56 169.56 169.47 169.47 13,036.7K
18:21 169.45 169.47 169.44 169.47 3,436.9K
18:22 169.50 169.60 169.50 169.56 7,430.9K
18:23 169.57 169.57 169.48 169.48 4,172.6K
18:24 169.46 169.48 169.45 169.45 6,346.2K
18:25 169.49 169.50 169.48 169.48 6,112.8K
18:26 169.47 169.47 169.35 169.35 10,212.9K
18:27 169.32 169.32 169.26 169.26 8,666.4K
18:28 169.28 169.28 169.28 169.28 6,530.6K
18:29 169.28 169.29 169.28 169.28 11,070.5K
18:30 169.29 169.29 169.26 169.26 11,471.8K
18:31 169.25 169.25 169.24 169.24 10,915.6K
18:32 169.16 169.16 169.09 169.09 17,964.0K
18:33 169.08 169.08 169.07 169.07 11,427.3K
18:34 169.08 169.42 169.08 169.37 42,320.1K
18:35 169.43 169.43 169.30 169.32 13,668.8K
18:36 169.31 169.35 169.30 169.35 6,102.1K
18:37 169.34 169.36 169.34 169.34 1,373.2K
18:38 169.35 169.37 169.35 169.37 2,591.4K
18:39 169.39 169.39 169.34 169.35 3,983.8K
18:40 169.34 169.34 169.34 169.34 2,363.6K
18:51 169.37 169.37 169.37 169.37 3,215.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음