RTS Metals

RTSMM
🏛️ 러시아 연방 →
157.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 158.17 158.22 158.17 158.21 2,396.7K
09:51 158.25 158.26 158.24 158.26 1,517.9K
09:52 158.25 158.29 158.25 158.28 3,272.2K
09:53 158.30 158.32 158.30 158.32 3,941.3K
09:54 158.33 158.33 158.33 158.33 5,585.0K
09:55 158.29 158.29 158.20 158.20 8,214.1K
09:56 158.18 158.18 158.16 158.16 5,493.2K
09:57 158.16 158.19 158.15 158.17 5,028.8K
09:58 158.16 158.17 158.11 158.11 4,303.3K
09:59 158.06 158.06 158.02 158.02 14,642.5K
10:00 157.95 157.99 157.90 157.99 16,820.9K
10:01 158.00 158.06 157.98 158.06 9,430.2K
10:02 158.07 158.17 158.07 158.16 20,032.2K
10:03 158.15 158.25 158.15 158.25 9,309.2K
10:04 158.28 158.35 158.28 158.35 22,517.3K
10:05 158.36 158.39 158.33 158.39 24,848.8K
10:06 158.41 158.68 158.41 158.68 60,513.3K
10:07 158.67 158.67 158.61 158.63 27,473.5K
10:08 158.61 158.61 158.59 158.59 25,004.8K
10:09 158.57 158.57 158.53 158.53 13,742.8K
10:10 158.52 158.66 158.51 158.66 144,362.3K
10:11 158.69 158.77 158.69 158.77 52,426.5K
10:12 158.79 158.80 158.78 158.78 15,023.2K
10:13 158.77 158.77 158.74 158.77 11,531.5K
10:14 158.77 158.79 158.73 158.73 13,764.6K
10:15 158.72 158.72 158.70 158.70 13,977.7K
10:16 158.68 158.68 158.57 158.57 22,985.4K
10:17 158.57 158.70 158.57 158.70 38,381.1K
10:18 158.68 158.68 158.54 158.54 38,718.4K
10:19 158.56 158.60 158.56 158.58 15,567.7K
10:20 158.58 158.58 158.33 158.33 41,925.5K
10:21 158.28 158.28 158.15 158.16 74,319.3K
10:22 158.10 158.10 158.03 158.08 34,815.9K
10:23 158.07 158.12 158.06 158.12 15,632.4K
10:24 158.12 158.12 158.11 158.12 14,476.1K
10:25 158.18 158.23 158.18 158.20 29,215.0K
10:26 158.17 158.27 158.16 158.27 17,729.3K
10:27 158.31 158.37 158.31 158.37 38,781.3K
10:28 158.32 158.35 158.31 158.31 25,303.1K
10:29 158.30 158.30 158.16 158.16 20,596.8K
10:30 158.13 158.13 158.08 158.08 26,169.7K
10:31 158.05 158.05 157.93 157.93 42,328.7K
10:32 157.92 157.97 157.91 157.97 30,270.2K
10:33 157.92 157.98 157.92 157.96 35,078.0K
10:34 157.95 157.95 157.87 157.87 33,806.8K
10:35 157.89 157.97 157.89 157.97 20,041.9K
10:36 157.99 158.01 157.96 157.96 11,576.3K
10:37 157.91 157.92 157.89 157.89 36,902.2K
10:38 157.88 157.89 157.87 157.87 15,552.1K
10:39 157.87 157.87 157.86 157.87 14,590.1K
10:40 157.87 157.88 157.86 157.88 21,792.0K
10:41 157.87 157.93 157.87 157.93 10,377.2K
10:42 157.92 157.92 157.77 157.77 33,147.7K
10:43 157.82 157.82 157.77 157.77 37,589.8K
10:44 157.77 157.86 157.77 157.85 33,303.6K
10:45 157.89 157.97 157.89 157.97 35,462.6K
10:46 158.01 158.10 158.01 158.10 42,304.5K
10:47 158.13 158.16 158.08 158.08 23,748.8K
10:48 158.22 158.26 158.22 158.26 54,449.0K
10:49 158.28 158.29 158.27 158.28 51,605.6K
10:50 158.30 158.30 158.29 158.29 16,873.6K
10:51 158.34 158.41 158.34 158.41 26,338.2K
10:52 158.44 158.44 158.39 158.39 20,026.2K
10:53 158.40 158.40 158.37 158.37 11,476.5K
10:54 158.38 158.44 158.38 158.40 25,516.2K
10:55 158.41 158.42 158.38 158.42 19,829.6K
10:56 158.43 158.55 158.43 158.55 23,767.2K
10:57 158.77 158.81 158.76 158.76 53,741.1K
10:58 158.75 158.75 158.71 158.75 17,091.1K
10:59 158.74 158.75 158.73 158.74 9,775.3K
11:00 158.73 158.76 158.65 158.65 21,661.4K
11:01 158.62 158.69 158.62 158.69 12,418.8K
11:02 158.71 158.73 158.70 158.73 9,902.8K
11:03 158.73 158.75 158.73 158.73 16,449.1K
11:04 158.77 158.79 158.74 158.74 11,288.8K
11:05 158.73 158.82 158.73 158.82 22,546.9K
11:06 158.83 158.83 158.71 158.71 47,534.8K
11:07 158.68 158.68 158.55 158.55 24,692.4K
11:08 158.59 158.61 158.59 158.60 28,445.3K
11:09 158.58 158.59 158.58 158.58 11,491.4K
11:10 158.60 158.63 158.60 158.62 10,620.6K
11:11 158.60 158.62 158.60 158.62 14,722.5K
11:12 158.68 158.68 158.62 158.62 5,867.5K
11:13 158.62 158.62 158.58 158.58 3,832.1K
11:14 158.57 158.57 158.54 158.54 6,815.2K
11:15 158.53 158.53 158.50 158.50 4,929.2K
11:16 158.50 158.50 158.46 158.46 11,364.4K
11:17 158.48 158.60 158.48 158.60 10,025.2K
11:18 158.62 158.63 158.58 158.60 8,341.3K
11:19 158.59 158.60 158.51 158.51 9,692.3K
11:20 158.52 158.52 158.45 158.45 11,276.4K
11:21 158.45 158.45 158.43 158.45 5,960.9K
11:22 158.46 158.46 158.41 158.41 12,383.8K
11:23 158.39 158.44 158.39 158.43 17,663.7K
11:24 158.42 158.42 158.37 158.37 16,835.7K
11:25 158.36 158.36 158.21 158.21 23,966.9K
11:26 158.21 158.21 158.15 158.15 30,185.4K
11:27 158.15 158.15 158.12 158.12 11,434.6K
11:28 158.12 158.12 158.06 158.09 25,802.4K
11:29 158.10 158.13 158.10 158.13 10,774.7K
11:30 158.12 158.12 158.07 158.07 15,562.2K
11:31 158.08 158.08 157.99 157.99 15,913.9K
11:32 157.98 158.03 157.98 158.02 12,012.5K
11:33 158.00 158.00 157.99 158.00 18,138.0K
11:34 158.02 158.03 158.02 158.03 9,978.9K
11:35 158.07 158.07 158.04 158.07 7,761.4K
11:36 158.06 158.06 157.95 157.95 14,358.0K
11:37 157.88 157.88 157.83 157.83 22,062.0K
11:38 157.85 157.85 157.81 157.83 21,790.6K
11:39 157.84 157.89 157.84 157.89 6,837.1K
11:40 157.90 157.93 157.88 157.88 5,250.1K
11:41 157.86 157.86 157.82 157.83 19,865.4K
11:42 157.84 157.84 157.81 157.84 11,972.8K
11:43 157.85 157.88 157.84 157.84 13,212.9K
11:44 157.85 157.85 157.79 157.81 9,883.6K
11:45 157.78 157.81 157.78 157.81 26,427.2K
11:46 157.83 157.88 157.83 157.83 8,941.5K
11:47 157.84 157.84 157.78 157.79 4,948.4K
11:48 157.78 157.82 157.78 157.82 4,186.5K
11:49 157.82 157.82 157.78 157.78 11,698.1K
11:50 157.78 157.80 157.78 157.80 12,057.8K
11:51 157.79 157.79 157.75 157.75 37,923.0K
11:52 157.76 157.76 157.75 157.75 11,646.7K
11:53 157.73 157.76 157.73 157.76 31,098.6K
11:54 157.75 157.77 157.74 157.74 24,722.4K
11:55 157.76 157.76 157.74 157.74 6,431.2K
11:56 157.79 157.87 157.79 157.87 12,475.4K
11:57 157.88 158.02 157.88 158.02 15,642.0K
11:58 158.05 158.05 158.04 158.05 9,888.2K
11:59 158.01 158.06 158.01 158.06 7,751.1K
12:00 158.07 158.07 158.05 158.05 14,356.7K
12:01 158.04 158.05 158.02 158.02 20,722.9K
12:02 157.88 157.91 157.80 157.80 31,674.5K
12:03 157.81 157.81 157.80 157.80 15,370.4K
12:04 157.78 157.78 157.77 157.77 8,262.7K
12:05 157.75 157.76 157.65 157.65 23,557.8K
12:06 157.65 157.65 157.59 157.60 18,335.6K
12:07 157.60 157.73 157.60 157.73 19,330.9K
12:08 157.68 157.68 157.59 157.59 26,361.2K
12:09 157.61 157.63 157.60 157.60 10,770.0K
12:10 157.57 157.62 157.57 157.59 8,396.4K
12:11 157.59 157.59 157.56 157.59 8,108.1K
12:12 157.59 157.59 157.58 157.59 6,425.2K
12:13 157.62 157.66 157.62 157.66 20,575.9K
12:14 157.69 157.80 157.69 157.80 26,007.3K
12:15 157.77 157.83 157.77 157.83 34,936.9K
12:16 157.82 157.95 157.82 157.95 13,972.7K
12:17 157.96 157.99 157.96 157.98 15,863.1K
12:18 157.96 157.96 157.87 157.87 8,562.8K
12:19 157.89 157.94 157.89 157.93 8,492.5K
12:20 157.94 157.94 157.91 157.91 10,159.0K
12:21 157.92 157.92 157.88 157.88 11,781.3K
12:22 157.91 157.98 157.91 157.98 5,730.8K
12:23 157.99 158.03 157.99 158.01 11,383.3K
12:24 158.00 158.01 158.00 158.00 6,839.5K
12:25 158.06 158.08 158.06 158.08 35,897.1K
12:26 158.10 158.10 158.05 158.07 17,441.6K
12:27 158.07 158.09 158.06 158.08 27,980.2K
12:28 158.08 158.10 158.07 158.10 18,127.6K
12:29 158.11 158.11 158.07 158.07 10,856.8K
12:30 158.04 158.04 158.01 158.02 21,222.0K
12:31 157.99 157.99 157.89 157.89 31,188.8K
12:32 157.89 157.89 157.88 157.89 11,056.5K
12:33 157.86 157.86 157.83 157.83 16,775.3K
12:34 157.80 157.80 157.76 157.76 20,750.6K
12:35 157.75 157.75 157.75 157.75 23,048.4K
12:36 157.75 157.81 157.75 157.81 11,257.1K
12:37 157.80 157.82 157.80 157.82 18,783.2K
12:38 157.83 157.83 157.81 157.83 32,388.0K
12:39 157.95 158.15 157.95 158.15 35,752.6K
12:40 158.14 158.14 158.04 158.07 70,889.5K
12:41 158.08 158.09 158.01 158.01 27,042.2K
12:42 157.96 157.96 157.94 157.94 26,906.1K
12:43 157.95 157.96 157.94 157.95 5,555.8K
12:44 157.93 157.94 157.93 157.93 6,628.2K
12:45 157.92 157.92 157.56 157.56 28,180.1K
12:46 157.53 157.63 157.53 157.63 27,222.6K
12:47 157.64 157.66 157.62 157.66 9,799.3K
12:48 157.66 157.66 157.61 157.61 21,026.7K
12:49 157.64 157.64 157.59 157.61 19,260.7K
12:50 157.55 157.56 157.52 157.52 27,958.7K
12:51 157.51 157.53 157.48 157.48 27,048.3K
12:52 157.46 157.46 157.35 157.35 31,897.0K
12:53 157.35 157.35 157.23 157.23 28,178.4K
12:54 157.22 157.25 157.20 157.25 90,708.2K
12:55 157.20 157.20 157.11 157.14 32,354.2K
12:56 157.18 157.30 157.15 157.30 53,780.0K
12:57 157.36 157.43 157.33 157.37 36,107.4K
12:58 157.46 157.48 157.45 157.45 39,986.6K
12:59 157.47 157.54 157.47 157.54 15,057.2K
13:00 157.53 157.53 157.45 157.50 27,024.4K
13:01 157.52 157.60 157.52 157.60 12,406.2K
13:02 157.60 157.63 157.57 157.57 17,112.8K
13:03 157.49 157.52 157.49 157.52 12,375.1K
13:04 157.50 157.53 157.50 157.53 10,660.8K
13:05 157.53 157.54 157.51 157.54 7,635.4K
13:06 157.60 157.76 157.60 157.76 41,847.4K
13:07 157.73 157.76 157.73 157.76 14,525.8K
13:08 157.74 157.74 157.68 157.68 12,059.5K
13:09 157.66 157.66 157.65 157.65 6,501.9K
13:10 157.65 157.69 157.65 157.68 29,871.4K
13:11 157.68 157.70 157.68 157.70 8,693.0K
13:12 157.63 157.63 157.54 157.54 38,078.4K
13:13 157.45 157.48 157.44 157.44 22,609.5K
13:14 157.42 157.46 157.41 157.46 11,972.6K
13:15 157.45 157.45 157.38 157.39 22,812.6K
13:16 157.35 157.37 157.29 157.37 46,051.0K
13:17 157.42 157.47 157.42 157.45 15,064.5K
13:18 157.42 157.42 157.37 157.37 19,128.2K
13:19 157.47 157.51 157.47 157.50 13,648.6K
13:20 157.48 157.48 157.47 157.47 7,713.9K
13:21 157.46 157.46 157.46 157.46 9,000.2K
13:22 157.45 157.45 157.41 157.42 13,301.6K
13:23 157.40 157.40 157.36 157.36 9,369.3K
13:24 157.36 157.40 157.36 157.40 16,615.3K
13:25 157.40 157.40 157.36 157.36 8,701.4K
13:26 157.33 157.33 157.23 157.23 24,990.5K
13:27 157.22 157.31 157.20 157.31 20,554.0K
13:28 157.38 157.52 157.38 157.52 19,917.1K
13:29 157.44 157.47 157.44 157.44 14,811.2K
13:30 157.41 157.41 157.24 157.24 17,644.3K
13:31 157.23 157.30 157.21 157.30 23,045.5K
13:32 157.32 157.32 157.30 157.30 18,510.1K
13:33 157.29 157.29 157.18 157.18 27,312.5K
13:34 157.10 157.11 157.10 157.10 30,320.6K
13:35 157.08 157.08 157.04 157.04 16,643.0K
13:36 157.03 157.03 156.98 156.98 22,417.9K
13:37 157.00 157.00 156.88 156.95 39,734.6K
13:38 156.96 156.97 156.95 156.96 15,599.3K
13:39 156.96 157.05 156.96 157.01 10,466.8K
13:40 156.97 157.05 156.94 157.01 13,943.7K
13:41 157.03 157.07 157.03 157.07 11,103.9K
13:42 157.06 157.21 157.06 157.21 8,890.0K
13:43 157.25 157.30 157.25 157.29 16,822.9K
13:44 157.27 157.27 157.23 157.25 15,976.5K
13:45 157.28 157.30 157.24 157.24 7,238.4K
13:46 157.25 157.37 157.25 157.37 9,821.4K
13:47 157.39 157.40 157.38 157.38 10,184.8K
13:48 157.37 157.37 157.29 157.30 8,245.8K
13:49 157.29 157.31 157.29 157.31 12,628.4K
13:50 157.29 157.29 157.25 157.26 4,904.3K
13:51 157.28 157.29 157.28 157.29 7,631.1K
13:52 157.26 157.27 157.25 157.27 3,311.8K
13:53 157.25 157.33 157.25 157.33 3,870.2K
13:54 157.45 157.49 157.45 157.49 22,094.3K
13:55 157.46 157.51 157.46 157.49 9,908.8K
13:56 157.43 157.43 157.26 157.26 16,580.1K
13:57 157.25 157.30 157.25 157.28 6,827.7K
13:58 157.32 157.36 157.32 157.36 4,473.7K
13:59 157.39 157.42 157.39 157.40 14,418.1K
14:00 157.38 157.38 157.30 157.30 16,981.2K
14:01 157.29 157.29 157.27 157.29 4,945.6K
14:02 157.31 157.33 157.31 157.33 5,597.5K
14:03 157.16 157.16 157.00 157.00 92,272.2K
14:04 156.92 156.95 156.81 156.81 103,052.7K
14:05 156.83 156.95 156.83 156.95 70,696.4K
14:06 157.05 157.27 157.05 157.27 66,454.2K
14:07 157.32 157.32 157.25 157.26 42,017.7K
14:08 157.28 157.33 157.28 157.30 37,634.6K
14:09 157.27 157.27 157.23 157.23 14,113.2K
14:10 157.22 157.22 157.19 157.19 21,069.5K
14:11 157.16 157.21 157.14 157.21 40,924.4K
14:12 157.20 157.20 157.17 157.17 37,583.3K
14:13 157.13 157.13 157.08 157.10 31,986.4K
14:14 157.14 157.20 157.13 157.20 34,843.3K
14:15 157.21 157.24 157.20 157.20 11,589.0K
14:16 157.21 157.30 157.21 157.29 19,888.7K
14:17 157.29 157.30 157.29 157.29 11,471.0K
14:18 157.36 157.42 157.36 157.42 39,134.0K
14:19 157.41 157.41 157.38 157.40 21,969.1K
14:20 157.39 157.40 157.26 157.26 12,389.4K
14:21 157.31 157.33 157.29 157.31 11,353.5K
14:22 157.34 157.39 157.34 157.39 7,648.9K
14:23 157.39 157.39 157.34 157.37 20,900.5K
14:24 157.39 157.39 157.36 157.38 18,447.1K
14:25 157.39 157.43 157.39 157.42 12,654.9K
14:26 157.44 157.55 157.44 157.55 19,969.1K
14:27 157.65 157.73 157.65 157.72 45,626.5K
14:28 157.73 157.73 157.68 157.68 14,919.8K
14:29 157.65 157.65 157.62 157.63 17,705.7K
14:30 157.56 157.56 157.51 157.51 33,163.4K
14:31 157.49 157.52 157.49 157.49 14,486.0K
14:32 157.50 157.51 157.49 157.49 9,647.3K
14:33 157.49 157.58 157.49 157.58 34,022.8K
14:34 157.54 157.54 157.53 157.54 12,420.1K
14:35 157.57 157.57 157.53 157.53 30,345.6K
14:36 157.52 157.52 157.46 157.46 7,784.1K
14:37 157.48 157.55 157.47 157.55 20,070.6K
14:38 157.58 157.58 157.45 157.45 14,787.7K
14:39 157.45 157.46 157.43 157.43 7,499.1K
14:40 157.41 157.45 157.41 157.45 17,409.9K
14:41 157.46 157.52 157.46 157.52 3,973.2K
14:42 157.48 157.51 157.48 157.51 13,060.2K
14:43 157.49 157.51 157.48 157.48 8,401.3K
14:44 157.49 157.52 157.49 157.52 2,615.8K
14:45 157.44 157.73 157.44 157.73 21,127.0K
14:46 157.73 157.73 157.67 157.67 10,676.0K
14:47 157.62 157.62 157.41 157.41 29,053.6K
14:48 157.36 157.36 156.97 156.97 52,241.7K
14:49 156.98 157.03 156.98 157.03 41,690.5K
14:50 157.05 157.10 157.05 157.10 19,075.5K
14:51 157.71 158.39 157.71 158.39 163,661.5K
14:52 158.39 158.43 158.37 158.37 94,156.9K
14:53 158.27 158.51 158.25 158.51 78,717.3K
14:54 158.59 158.61 158.45 158.47 99,601.4K
14:55 158.40 158.40 158.33 158.33 32,842.7K
14:56 158.33 158.36 158.33 158.34 38,044.2K
14:57 158.33 158.33 158.19 158.19 58,025.6K
14:58 158.16 158.19 158.15 158.19 31,992.5K
14:59 158.21 158.22 158.21 158.21 7,987.8K
15:00 158.18 158.27 158.18 158.27 9,813.9K
15:01 158.25 158.44 158.25 158.44 21,516.2K
15:02 158.41 158.60 158.41 158.60 61,905.1K
15:03 158.71 158.76 158.71 158.73 51,411.0K
15:04 158.60 158.60 158.42 158.44 45,148.8K
15:05 158.44 158.52 158.44 158.47 11,961.0K
15:06 158.48 158.59 158.47 158.59 16,822.7K
15:07 158.55 158.55 158.51 158.54 20,776.5K
15:08 158.62 158.62 158.55 158.56 29,287.0K
15:09 158.55 158.58 158.52 158.52 13,607.8K
15:10 158.48 158.48 158.35 158.35 22,401.5K
15:11 158.35 158.35 158.29 158.30 13,163.3K
15:12 158.29 158.29 158.22 158.24 9,162.3K
15:13 158.23 158.24 158.21 158.24 8,766.8K
15:14 158.19 158.25 158.19 158.22 20,225.2K
15:15 158.22 158.39 158.21 158.35 14,007.0K
15:16 158.34 158.41 158.34 158.41 7,971.1K
15:17 158.41 158.43 158.41 158.42 5,039.4K
15:18 158.40 158.41 158.32 158.32 11,637.6K
15:19 158.33 158.48 158.33 158.48 9,851.1K
15:20 158.50 158.57 158.50 158.57 14,505.2K
15:21 158.51 158.52 158.49 158.49 13,310.4K
15:22 158.47 158.50 158.47 158.50 7,228.0K
15:23 158.49 158.49 158.38 158.43 32,323.7K
15:24 158.41 158.41 158.39 158.40 10,200.8K
15:25 158.35 158.38 158.35 158.38 19,570.1K
15:26 158.38 158.39 158.33 158.33 10,586.7K
15:27 158.32 158.33 158.30 158.30 8,521.7K
15:28 158.30 158.34 158.30 158.32 4,634.5K
15:29 158.25 158.27 158.25 158.26 11,401.6K
15:30 158.24 158.26 158.23 158.26 6,959.6K
15:31 158.23 158.29 158.23 158.29 7,643.4K
15:32 158.31 158.35 158.31 158.35 11,422.5K
15:33 158.35 158.35 158.34 158.34 2,522.7K
15:34 158.35 158.39 158.35 158.39 7,657.3K
15:35 158.42 158.49 158.42 158.49 15,014.7K
15:36 158.50 158.50 158.37 158.37 5,593.1K
15:37 158.36 158.39 158.34 158.34 5,059.6K
15:38 158.31 158.31 158.16 158.16 14,610.2K
15:39 158.14 158.22 158.14 158.19 11,876.0K
15:40 158.15 158.17 158.15 158.17 7,440.9K
15:41 158.15 158.20 158.15 158.20 11,729.2K
15:42 158.20 158.24 158.20 158.24 5,562.3K
15:43 158.25 158.25 158.23 158.25 4,729.0K
15:44 158.26 158.32 158.26 158.32 11,415.4K
15:45 158.32 158.32 158.24 158.25 3,200.3K
15:46 158.26 158.30 158.26 158.30 3,376.3K
15:47 158.32 158.35 158.32 158.35 8,299.8K
15:48 158.37 158.38 158.37 158.38 8,274.4K
15:49 158.37 158.39 158.37 158.39 9,293.6K
15:50 158.39 158.48 158.39 158.48 26,026.5K
15:51 158.47 158.49 158.38 158.38 11,497.4K
15:52 158.31 158.31 158.26 158.26 38,694.1K
15:53 158.25 158.26 158.19 158.19 12,965.8K
15:54 158.17 158.18 158.16 158.16 8,126.5K
15:55 158.13 158.13 158.07 158.07 12,707.2K
15:56 158.11 158.22 158.11 158.22 11,506.0K
15:57 158.24 158.24 158.10 158.14 7,082.8K
15:58 158.16 158.23 158.16 158.23 6,526.5K
15:59 158.26 158.26 158.24 158.25 5,104.9K
16:00 158.24 158.24 158.22 158.22 6,754.8K
16:01 158.22 158.22 158.11 158.15 6,281.2K
16:02 158.18 158.18 158.17 158.17 7,451.4K
16:03 158.13 158.13 158.05 158.05 12,116.3K
16:04 157.99 158.03 157.99 158.03 2,940.7K
16:05 158.03 158.03 158.01 158.02 9,232.5K
16:06 157.98 157.98 157.94 157.94 10,606.8K
16:07 157.92 157.96 157.92 157.96 12,165.0K
16:08 157.98 157.99 157.97 157.99 7,797.5K
16:09 157.99 157.99 157.97 157.99 6,667.1K
16:10 158.01 158.04 158.01 158.02 4,444.9K
16:11 158.03 158.05 158.03 158.05 10,176.3K
16:12 158.11 158.11 158.10 158.10 5,090.3K
16:13 158.11 158.11 158.10 158.10 13,647.8K
16:14 158.12 158.13 158.12 158.12 6,000.1K
16:15 158.12 158.13 158.11 158.11 2,268.8K
16:16 158.10 158.11 158.09 158.10 8,538.7K
16:17 158.08 158.08 158.07 158.08 9,178.9K
16:18 158.09 158.09 158.06 158.09 1,413.5K
16:19 158.10 158.10 158.08 158.08 2,775.7K
16:20 158.09 158.09 158.06 158.07 8,925.3K
16:21 158.06 158.06 158.03 158.04 5,153.3K
16:22 158.02 158.03 158.02 158.03 6,241.7K
16:23 158.02 158.08 158.02 158.08 4,716.9K
16:24 158.08 158.09 158.08 158.08 2,519.2K
16:25 158.08 158.08 158.03 158.03 13,923.2K
16:26 157.99 158.03 157.99 158.03 15,943.0K
16:27 158.03 158.05 158.03 158.04 2,248.7K
16:28 158.04 158.06 158.04 158.05 2,718.2K
16:29 158.06 158.12 158.06 158.12 12,410.2K
16:30 158.11 158.11 158.08 158.08 6,927.2K
16:31 158.07 158.09 158.07 158.09 6,041.6K
16:32 158.12 158.16 158.10 158.15 10,835.2K
16:33 158.20 158.27 158.20 158.27 9,589.7K
16:34 158.30 158.30 158.29 158.29 9,095.8K
16:35 158.28 158.28 158.22 158.22 18,793.7K
16:36 158.21 158.21 158.19 158.19 9,402.7K
16:37 158.10 158.13 158.10 158.10 11,690.8K
16:38 158.10 158.12 157.97 157.97 10,076.6K
16:39 157.95 157.95 157.79 157.79 37,070.1K
16:40 157.80 157.83 157.80 157.81 9,488.1K
16:41 157.82 157.88 157.82 157.88 17,791.2K
16:42 157.89 157.93 157.89 157.92 6,119.3K
16:43 157.90 157.95 157.90 157.95 3,565.4K
16:44 157.94 157.98 157.94 157.98 7,531.6K
16:45 157.98 157.98 157.74 157.74 18,912.6K
16:46 157.69 157.69 157.61 157.61 32,929.4K
16:47 157.60 157.61 157.59 157.61 25,258.1K
16:48 157.60 157.65 157.59 157.65 22,859.1K
16:49 157.68 157.71 157.66 157.71 18,965.1K
16:50 157.72 157.80 157.71 157.80 12,281.1K
16:51 157.83 157.83 157.78 157.78 10,128.9K
16:52 157.77 157.77 157.77 157.77 4,752.5K
16:53 157.77 157.79 157.77 157.78 12,409.2K
16:54 157.77 157.78 157.76 157.76 8,253.3K
16:55 157.69 157.69 157.57 157.57 10,211.3K
16:56 157.57 157.67 157.57 157.67 29,989.1K
16:57 157.65 157.65 157.63 157.64 13,030.6K
16:58 157.60 157.60 157.57 157.57 7,058.9K
16:59 157.57 157.59 157.55 157.59 12,651.4K
17:00 157.61 157.61 157.56 157.56 10,168.1K
17:01 157.57 157.65 157.57 157.65 8,031.4K
17:02 157.68 157.72 157.68 157.72 11,637.2K
17:03 157.75 157.77 157.67 157.67 8,858.7K
17:04 157.66 157.66 157.59 157.60 6,451.8K
17:05 157.66 157.68 157.66 157.68 6,868.5K
17:06 157.69 157.71 157.69 157.70 4,149.8K
17:07 157.67 157.69 157.57 157.57 19,199.6K
17:08 157.54 157.59 157.54 157.59 13,553.0K
17:09 157.68 157.68 157.66 157.66 3,398.7K
17:10 157.66 157.66 157.65 157.65 3,845.0K
17:11 157.64 157.70 157.64 157.70 7,366.6K
17:12 157.71 157.71 157.69 157.71 19,621.6K
17:13 157.70 157.70 157.69 157.69 2,055.4K
17:14 157.67 157.67 157.64 157.67 5,552.2K
17:15 157.66 157.68 157.66 157.67 4,270.4K
17:16 157.72 157.72 157.65 157.65 4,025.0K
17:17 157.65 157.65 157.59 157.61 7,449.5K
17:18 157.63 157.63 157.58 157.58 7,505.3K
17:19 157.57 157.63 157.57 157.62 1,972.0K
17:20 157.61 157.61 157.58 157.58 11,820.5K
17:21 157.61 157.67 157.61 157.67 3,831.7K
17:22 157.67 157.70 157.66 157.66 12,892.3K
17:23 157.65 157.65 157.61 157.63 5,825.7K
17:24 157.63 157.67 157.63 157.64 5,164.8K
17:25 157.66 157.67 157.64 157.64 7,110.7K
17:26 157.65 157.69 157.65 157.69 6,468.2K
17:27 157.71 157.77 157.69 157.77 17,931.5K
17:28 157.86 157.94 157.86 157.94 37,570.0K
17:29 158.05 158.25 158.05 158.19 55,971.3K
17:30 158.26 158.42 158.26 158.39 40,837.8K
17:31 158.42 158.55 158.42 158.53 32,538.0K
17:32 158.46 158.47 158.41 158.41 18,511.0K
17:33 158.43 158.46 158.43 158.46 9,672.5K
17:34 158.38 158.39 158.38 158.38 9,052.0K
17:35 158.40 158.44 158.40 158.44 13,127.8K
17:36 158.49 158.70 158.49 158.70 37,844.6K
17:37 158.68 158.69 158.59 158.59 12,010.9K
17:38 158.58 158.58 158.57 158.58 6,933.5K
17:39 158.62 158.66 158.62 158.65 12,383.4K
17:40 158.65 158.80 158.65 158.77 31,584.1K
17:41 158.78 158.78 158.75 158.77 3,366.5K
17:42 158.79 158.88 158.79 158.86 25,855.6K
17:43 158.88 158.89 158.88 158.89 15,133.5K
17:44 158.88 158.94 158.85 158.94 29,734.4K
17:45 158.97 159.06 158.97 159.06 39,819.9K
17:46 159.09 159.10 159.09 159.09 32,039.5K
17:47 159.09 159.18 159.09 159.18 43,238.0K
17:48 159.15 159.15 159.12 159.12 19,161.5K
17:49 159.11 159.17 159.11 159.17 28,073.8K
17:50 159.17 159.17 159.13 159.13 17,985.7K
17:51 159.13 159.18 159.13 159.18 10,737.2K
17:52 159.20 159.25 159.18 159.25 24,682.2K
17:53 159.23 159.31 159.23 159.30 20,407.3K
17:54 159.30 159.31 159.30 159.31 22,385.7K
17:55 159.35 159.43 159.35 159.42 32,225.2K
17:56 159.43 159.43 159.38 159.38 23,461.3K
17:57 159.39 159.39 158.59 158.63 22,858.2K
17:58 158.66 158.66 158.58 158.58 20,632.8K
17:59 158.56 158.56 158.45 158.45 31,982.9K
18:00 158.40 158.52 158.40 158.52 10,745.4K
18:01 158.53 158.53 158.52 158.52 12,990.8K
18:02 158.50 158.52 158.49 158.52 16,608.7K
18:03 158.51 158.56 158.50 158.56 12,345.3K
18:04 158.55 158.61 158.55 158.60 17,406.9K
18:05 158.61 158.72 158.61 158.72 29,159.2K
18:06 158.78 158.78 158.70 158.70 60,131.9K
18:07 158.66 158.71 158.66 158.69 21,513.6K
18:08 158.79 158.84 158.76 158.76 59,082.3K
18:09 158.74 158.76 158.73 158.75 16,040.4K
18:10 158.74 158.75 158.73 158.75 15,292.1K
18:11 158.72 158.72 158.70 158.70 31,266.6K
18:12 158.67 158.67 158.62 158.62 31,360.8K
18:13 158.61 158.66 158.58 158.58 16,862.4K
18:14 158.57 158.67 158.57 158.67 18,746.0K
18:15 158.65 158.66 158.65 158.66 12,233.3K
18:16 158.66 158.67 158.66 158.66 7,180.8K
18:17 158.63 158.64 158.62 158.62 6,350.6K
18:18 158.63 158.63 158.56 158.56 14,297.9K
18:19 158.55 158.62 158.55 158.60 9,647.0K
18:20 158.61 158.61 158.57 158.61 8,319.7K
18:21 158.61 158.61 158.61 158.61 15,640.1K
18:22 158.61 158.63 158.60 158.63 8,342.4K
18:23 158.58 158.58 158.53 158.53 11,354.2K
18:24 158.56 158.61 158.56 158.61 9,898.1K
18:25 158.61 158.61 158.57 158.57 5,504.0K
18:26 158.56 158.56 158.46 158.46 15,103.9K
18:27 158.42 158.43 158.36 158.36 28,705.6K
18:28 158.34 158.36 158.32 158.32 28,880.6K
18:29 158.30 158.30 158.25 158.27 10,635.8K
18:30 158.24 158.28 158.24 158.28 20,857.1K
18:31 158.29 158.30 158.27 158.27 9,431.6K
18:32 158.25 158.25 158.23 158.23 10,139.4K
18:33 158.22 158.22 158.19 158.19 11,476.9K
18:34 158.22 158.25 158.21 158.23 28,926.8K
18:35 158.22 158.22 158.19 158.19 14,294.8K
18:36 158.19 158.24 158.19 158.22 10,534.8K
18:37 158.24 158.24 158.23 158.23 6,213.5K
18:38 158.25 158.31 158.25 158.31 12,805.4K
18:39 158.29 158.31 158.29 158.29 12,612.6K
18:40 158.35 158.35 158.35 158.35 10,503.4K
18:51 158.45 158.45 158.45 158.45 12,927.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음