RTS Metals

RTSMM
🏛️ 러시아 연방 →
157.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 171.65 179.79 171.65 177.06 0.0M
2022-12-29 169.01 173.49 169.00 170.84 0.0M
2022-12-28 175.31 175.36 170.51 170.51 0.0M
2022-12-27 180.21 180.34 173.61 176.06 0.0M
2022-12-26 176.42 181.25 176.13 178.71 0.0M
2022-12-23 176.84 180.67 175.53 176.63 0.0M
2022-12-22 171.22 178.63 170.31 177.82 0.0M
2022-12-21 176.84 177.23 172.18 173.18 0.0M
2022-12-20 177.36 179.46 175.30 178.32 0.0M
2022-12-19 183.27 183.87 176.87 178.62 0.0M
2022-12-16 183.35 185.09 183.05 184.19 0.0M
2022-12-15 186.83 187.54 183.63 185.00 0.0M
2022-12-14 191.89 192.19 189.44 189.47 0.0M
2022-12-13 190.39 193.42 188.55 193.42 0.0M
2022-12-12 191.36 191.81 189.24 190.43 0.0M
2022-12-09 192.94 194.41 190.53 191.89 0.0M
2022-12-08 191.93 192.69 190.91 192.20 0.0M
2022-12-07 189.84 191.41 188.12 191.16 0.0M
2022-12-06 190.00 191.15 189.40 190.76 0.0M
2022-12-05 191.74 194.37 190.77 192.57 0.0M
2022-12-02 194.42 194.81 190.97 192.03 0.0M
2022-12-01 195.45 196.05 194.20 195.38 0.0M
2022-11-30 193.83 194.60 192.66 193.27 0.0M
2022-11-29 192.91 194.37 191.97 193.84 0.0M
2022-11-28 190.80 193.03 190.66 192.01 0.0M
2022-11-25 195.07 195.16 192.52 193.17 0.0M
2022-11-24 196.22 197.42 193.63 194.14 0.0M
2022-11-23 194.06 197.10 193.38 194.95 0.0M
2022-11-22 188.24 194.53 187.27 193.65 0.0M
2022-11-21 191.99 191.99 187.35 187.81 0.0M
2022-11-18 192.55 193.28 191.30 192.50 0.0M
2022-11-17 195.72 196.34 191.25 192.81 0.0M
2022-11-16 192.77 197.34 192.04 196.31 0.0M
2022-11-15 197.70 199.16 194.38 195.59 0.0M
2022-11-14 196.77 198.73 195.08 197.90 0.0M
2022-11-11 196.25 196.55 193.63 194.83 0.0M
2022-11-10 184.88 192.69 183.58 192.57 0.0M
2022-11-09 188.59 190.69 185.90 186.02 0.0M
2022-11-08 188.14 189.64 185.44 189.38 0.0M
2022-11-07 182.23 188.30 182.03 188.30 0.0M
2022-11-03 176.19 179.48 174.55 178.79 0.0M
2022-11-02 183.05 183.05 180.86 180.86 0.0M
2022-11-01 183.98 184.66 182.19 183.53 0.0M
2022-10-31 184.91 185.62 181.79 183.51 0.0M
2022-10-28 184.06 185.72 181.51 185.29 0.0M
2022-10-27 180.24 185.52 179.31 184.20 0.0M
2022-10-26 179.86 180.90 177.45 179.85 0.0M
2022-10-25 176.20 180.19 175.91 180.07 0.0M
2022-10-24 177.61 178.42 175.04 176.60 0.0M
2022-10-21 170.13 175.45 168.19 174.22 0.0M
2022-10-20 167.54 171.57 166.34 170.79 0.0M
2022-10-19 165.92 168.22 164.05 165.27 0.0M
2022-10-18 169.72 172.01 167.04 171.35 0.0M
2022-10-17 161.09 168.28 160.56 168.01 0.0M
2022-10-14 157.89 161.05 156.49 160.22 0.0M
2022-10-13 155.44 159.35 155.23 156.83 0.0M
2022-10-12 157.48 159.75 155.12 155.12 0.0M
2022-10-11 155.24 158.16 152.78 157.95 0.0M
2022-10-10 150.29 157.44 149.56 156.33 0.0M
2022-10-07 164.25 164.83 157.80 159.08 0.0M
2022-10-06 169.40 171.15 165.61 165.62 0.0M
2022-10-05 176.03 176.03 166.03 168.90 0.0M
2022-10-04 177.14 178.33 171.61 175.80 0.0M
2022-10-03 169.03 175.91 165.65 173.27 0.0M
2022-09-30 167.12 178.72 162.50 163.73 0.0M
2022-09-29 171.58 171.58 162.16 165.13 0.0M
2022-09-28 167.90 171.81 165.79 169.41 0.0M
2022-09-27 171.29 174.50 163.13 166.80 0.0M
2022-09-26 182.80 182.80 163.68 169.10 0.0M
2022-09-23 195.92 195.92 187.45 188.98 0.0M
2022-09-22 188.98 198.36 188.98 196.88 0.0M
2022-09-21 184.72 197.34 177.80 190.92 0.0M
2022-09-20 218.85 219.62 200.92 201.28 0.0M
2022-09-19 219.33 220.95 217.88 218.69 0.0M
2022-09-16 220.92 221.76 218.65 219.35 0.0M
2022-09-15 222.13 223.90 219.45 221.15 0.0M
2022-09-14 221.52 222.33 218.16 222.08 0.0M
2022-09-13 223.40 226.02 222.56 222.74 0.0M
2022-09-12 219.26 224.90 219.19 223.24 0.0M
2022-09-09 216.26 220.68 216.26 220.35 0.0M
2022-09-08 217.38 217.38 214.97 214.97 0.0M
2022-09-07 216.40 219.64 214.36 216.85 0.0M
2022-09-06 224.31 225.46 214.02 217.59 0.0M
2022-09-05 220.55 224.22 216.78 224.22 0.0M
2022-09-02 217.40 220.51 216.99 220.10 0.0M
2022-09-01 217.29 219.02 215.44 217.01 0.0M
2022-08-31 215.80 218.75 213.67 217.92 0.0M
2022-08-30 214.46 216.48 212.59 214.62 0.0M
2022-08-29 210.83 213.92 209.98 213.50 0.0M
2022-08-26 210.39 212.19 209.11 210.88 0.0M
2022-08-25 211.47 214.31 209.28 211.08 0.0M
2022-08-24 210.78 211.11 209.56 210.59 0.0M
2022-08-23 208.26 210.97 206.94 210.43 0.0M
2022-08-22 208.14 210.61 205.67 208.13 0.0M
2022-08-19 208.05 212.52 207.21 210.14 0.0M
2022-08-18 205.17 211.53 204.13 208.97 0.0M
2022-08-17 206.46 208.62 203.09 205.77 0.0M
2022-08-16 200.06 206.22 198.39 205.72 0.0M
2022-08-15 199.23 199.61 195.62 199.61 0.0M
2022-08-12 197.61 199.37 194.81 198.94 0.0M
2022-08-11 199.64 202.83 196.93 197.61 0.0M
2022-08-10 194.82 198.67 192.84 198.67 0.0M
2022-08-09 190.85 194.86 189.43 194.86 0.0M
2022-08-08 194.26 195.60 190.41 190.41 0.0M
2022-08-05 195.81 196.52 189.34 190.63 0.0M
2022-08-04 196.50 198.83 194.72 195.22 0.0M
2022-08-03 201.95 203.52 197.03 197.03 0.0M
2022-08-02 208.73 210.91 203.64 203.64 0.0M
2022-08-01 205.08 211.54 199.99 208.23 0.0M
2022-07-29 202.85 204.22 198.40 204.10 0.0M
2022-07-28 208.92 210.75 200.31 203.13 0.0M
2022-07-27 204.71 210.23 202.89 206.93 0.0M
2022-07-26 205.41 208.60 202.49 202.58 0.0M
2022-07-25 204.05 206.06 201.56 204.57 0.0M
2022-07-22 208.00 208.00 200.64 206.05 0.0M
2022-07-21 217.00 217.13 201.43 207.98 0.0M
2022-07-20 221.02 223.92 217.47 218.45 0.0M
2022-07-19 219.09 221.89 215.77 220.15 0.0M
2022-07-18 220.20 222.02 218.68 218.68 0.0M
2022-07-15 213.43 219.40 211.16 219.40 0.0M
2022-07-14 214.77 217.79 212.09 212.93 0.0M
2022-07-13 220.66 220.78 213.35 214.94 0.0M
2022-07-12 225.13 225.39 218.92 220.96 0.0M
2022-07-11 222.13 227.31 216.83 225.85 0.0M
2022-07-08 217.59 221.18 217.16 221.18 0.0M
2022-07-07 211.06 218.21 207.21 217.34 0.0M
2022-07-06 218.87 221.01 209.13 210.43 0.0M
2022-07-05 246.01 248.63 215.33 219.41 0.0M
2022-07-04 248.69 248.79 238.75 240.19 0.0M
2022-07-01 264.23 264.23 246.16 247.91 0.0M
2022-06-30 266.67 273.89 259.54 265.24 0.0M
2022-06-29 270.90 278.84 266.87 266.87 0.0M
2022-06-28 269.75 274.65 265.99 273.02 0.0M
2022-06-27 268.81 271.27 262.28 270.93 0.0M
2022-06-24 270.36 272.48 268.50 271.61 0.0M
2022-06-23 268.60 271.70 265.49 269.92 0.0M
2022-06-22 265.59 270.49 263.71 268.44 0.0M
2022-06-21 263.96 269.43 262.60 267.77 0.0M
2022-06-20 256.54 264.04 254.48 262.63 0.0M
2022-06-17 257.30 257.88 253.88 256.84 0.0M
2022-06-16 251.74 257.17 249.31 256.31 0.0M
2022-06-15 251.78 252.54 249.41 250.04 0.0M
2022-06-14 251.73 253.60 243.23 251.16 0.0M
2022-06-10 243.85 256.10 242.20 254.15 0.0M
2022-06-09 251.06 255.51 244.63 246.36 0.0M
2022-06-08 245.28 252.98 244.77 251.65 0.0M
2022-06-07 245.24 246.05 239.53 244.53 0.0M
2022-06-06 249.80 249.80 242.82 245.97 0.0M
2022-06-03 255.07 255.07 242.74 249.53 0.0M
2022-06-02 262.09 265.08 254.16 254.32 0.0M
2022-06-01 260.01 263.82 256.59 262.88 0.0M
2022-05-31 261.44 266.06 254.89 262.68 0.0M
2022-05-30 246.13 263.15 245.44 262.32 0.0M
2022-05-27 251.82 252.20 243.30 244.74 0.0M
2022-05-26 274.17 274.17 250.09 252.63 0.0M
2022-05-25 283.29 290.01 266.70 272.97 0.0M
2022-05-24 280.50 284.83 275.38 281.88 0.0M
2022-05-23 283.53 289.54 280.26 281.37 0.0M
2022-05-20 284.31 302.35 280.32 281.76 0.0M
2022-05-19 277.67 284.75 275.48 284.75 0.0M
2022-05-18 275.97 280.51 274.74 277.47 0.0M
2022-05-17 276.18 277.56 273.34 275.17 0.0M
2022-05-16 267.55 276.88 267.35 274.55 0.0M
2022-05-13 276.83 279.30 265.26 268.46 0.0M
2022-05-12 266.12 276.60 263.42 274.89 0.0M
2022-05-11 259.45 268.35 255.61 267.72 0.0M
2022-05-06 269.13 272.01 255.73 260.16 0.0M
2022-05-05 272.23 273.89 267.11 267.11 0.0M
2022-05-04 257.25 268.03 255.52 266.34 0.0M
2022-04-29 248.91 258.84 248.37 256.02 0.0M
2022-04-28 250.90 256.00 248.30 248.30 0.0M
2022-04-27 242.23 250.30 241.93 249.09 0.0M
2022-04-26 236.11 244.84 236.11 244.14 0.0M
2022-04-25 235.42 238.16 234.14 236.71 0.0M
2022-04-22 239.98 246.63 234.70 234.96 0.0M
2022-04-21 235.28 242.93 232.31 242.18 0.0M
2022-04-20 224.54 236.15 223.11 235.87 0.0M
2022-04-19 220.97 224.58 217.67 224.34 0.0M
2022-04-18 225.67 227.40 221.40 221.40 0.0M
2022-04-15 219.87 225.53 214.60 224.84 0.0M
2022-04-14 232.99 233.00 221.17 221.17 0.0M
2022-04-13 235.31 236.93 230.93 232.53 0.0M
2022-04-12 236.94 238.28 230.89 235.46 0.0M
2022-04-11 245.72 245.87 228.39 235.58 0.0M
2022-04-08 250.03 257.63 244.65 246.56 0.0M
2022-04-07 239.03 254.84 239.03 249.61 0.0M
2022-04-06 228.38 238.60 224.86 238.60 0.0M
2022-04-05 232.29 234.52 223.27 229.03 0.0M
2022-04-04 232.66 234.35 225.64 233.58 0.0M
2022-04-01 231.32 234.37 228.52 229.21 0.0M
2022-03-31 217.06 229.65 217.06 228.77 0.0M
2022-03-30 210.72 219.05 209.66 218.79 0.0M
2022-03-29 200.97 212.36 195.53 201.58 0.0M
2022-03-28 192.76 194.33 187.85 192.10 0.0M
2022-02-25 208.24 230.64 205.43 223.69 0.0M
2022-02-24 231.31 231.31 162.38 181.29 0.0M
2022-02-23 277.66 277.82 270.28 271.13 0.0M
2022-02-22 244.83 278.41 238.41 276.22 0.0M
2022-02-21 299.15 299.86 257.17 264.81 0.0M
2022-02-18 304.45 305.56 293.01 294.63 0.0M
2022-02-17 306.38 310.13 298.86 299.07 0.0M
2022-02-16 309.38 310.97 306.39 310.41 0.0M
2022-02-15 301.39 308.64 297.67 303.95 0.0M
2022-02-14 288.08 302.49 288.08 295.72 0.0M
2022-02-11 300.95 304.42 299.02 300.61 0.0M
2022-02-10 306.70 311.86 302.00 311.86 0.0M
2022-02-09 301.09 306.60 300.60 306.60 0.0M
2022-02-08 289.37 297.42 288.02 297.42 0.0M
2022-02-07 287.04 288.19 284.62 285.77 0.0M
2022-02-04 285.38 289.44 282.39 283.97 0.0M
2022-02-03 284.05 284.89 280.54 283.51 0.0M
2022-02-02 286.05 289.63 284.41 286.99 0.0M
2022-02-01 282.03 286.99 279.84 283.96 0.0M
2022-01-31 278.17 282.48 277.35 278.26 0.0M
2022-01-28 277.60 278.63 272.08 274.29 0.0M
2022-01-27 264.72 280.07 264.28 274.27 0.0M
2022-01-26 269.38 275.42 265.81 269.49 0.0M
2022-01-25 271.19 271.82 262.13 264.72 0.0M
2022-01-24 284.71 284.71 258.34 262.66 0.0M
2022-01-21 285.57 291.66 283.75 285.08 0.0M
2022-01-20 293.91 294.10 284.99 293.65 0.0M
2022-01-19 268.56 288.35 267.57 284.92 0.0M
2022-01-18 285.34 286.24 268.08 273.75 0.0M
2022-01-17 296.15 297.88 284.42 288.87 0.0M
2022-01-14 300.85 303.15 287.95 293.64 0.0M
2022-01-13 308.87 310.35 295.58 297.33 0.0M
2022-01-12 308.73 311.38 307.66 309.64 0.0M
2022-01-11 304.33 308.87 303.95 308.01 0.0M
2022-01-10 306.55 308.43 301.72 302.20 0.0M
2022-01-06 299.61 303.14 296.95 298.83 0.0M
2022-01-05 310.40 310.81 307.35 307.85 0.0M
2022-01-04 314.68 314.68 310.22 312.43 0.0M
2022-01-03 314.13 317.96 312.99 313.17 0.0M