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
2024-12-30 131.79 136.04 131.77 136.04 12,784.3M
2024-12-28 129.62 131.92 129.42 129.92 10,776.6M
2024-12-27 129.91 130.97 128.89 128.89 10,776.6M
2024-12-26 128.80 130.90 127.89 130.85 16,946.4M
2024-12-25 125.31 128.04 124.32 127.64 17,552.5M
2024-12-24 125.56 127.10 123.59 126.20 17,580.6M
2024-12-23 124.73 127.01 123.50 124.97 26,998.9M
2024-12-20 111.70 123.17 111.32 122.67 30,496.3M
2024-12-19 112.20 113.69 110.63 110.82 18,758.7M
2024-12-18 110.92 112.07 110.26 111.92 9,256.7M
2024-12-17 110.28 111.27 109.45 109.88 10,544.6M
2024-12-16 113.29 113.43 110.72 110.88 12,864.4M
2024-12-13 113.16 114.30 112.93 114.10 11,152.0M
2024-12-12 118.91 119.34 114.97 115.19 10,892.3M
2024-12-11 121.53 122.59 117.49 117.80 11,308.7M
2024-12-10 125.43 125.43 121.81 122.03 13,675.8M
2024-12-09 124.53 125.83 124.01 125.63 10,714.9M
2024-12-06 119.04 123.81 117.39 123.56 11,225.2M
2024-12-05 115.64 118.72 113.59 118.28 14,469.7M
2024-12-04 116.74 117.87 115.08 116.50 11,810.0M
2024-12-03 118.95 119.03 115.49 117.23 11,193.1M
2024-12-02 117.21 119.11 117.12 118.97 10,211.1M
2024-11-29 114.19 117.33 113.89 116.93 13,290.5M
2024-11-28 115.70 116.85 112.69 113.99 18,585.5M
2024-11-27 114.95 117.67 112.55 112.92 25,877.4M
2024-11-26 118.46 119.60 113.81 114.13 19,673.8M
2024-11-25 124.27 124.59 118.55 118.89 13,769.8M
2024-11-22 126.95 127.52 123.92 124.05 12,609.2M
2024-11-21 127.75 128.03 124.27 124.43 13,840.5M
2024-11-20 130.61 131.28 127.80 127.80 11,199.3M
2024-11-19 134.05 134.68 129.84 129.87 16,455.8M
2024-11-18 132.96 134.95 132.87 134.41 12,782.2M
2024-11-15 133.10 135.61 132.80 134.92 0.0M
2024-11-14 134.44 135.59 132.50 132.62 0.0M
2024-11-13 136.13 137.97 136.11 136.84 0.0M
2024-11-12 137.66 137.78 136.02 137.29 0.0M
2024-11-11 137.40 138.26 136.52 137.98 0.0M
2024-11-08 135.32 136.20 134.02 135.44 0.0M
2024-11-07 132.09 134.20 130.36 133.90 0.0M
2024-11-06 133.50 134.53 131.73 132.09 0.0M
2024-11-05 130.76 131.66 130.08 130.93 0.0M
2024-11-02 129.88 130.31 129.49 129.68 0.0M
2024-11-01 128.59 129.58 127.24 128.76 0.0M
2024-10-31 128.00 129.32 127.29 127.68 0.0M
2024-10-30 129.48 130.96 128.58 130.06 0.0M
2024-10-29 126.77 128.58 125.44 128.00 0.0M
2024-10-28 130.70 130.94 125.63 125.86 0.0M
2024-10-25 135.07 135.77 130.93 131.35 0.0M
2024-10-24 134.69 135.32 133.23 134.59 0.0M
2024-10-23 136.21 137.15 135.25 135.55 0.0M
2024-10-22 137.50 138.10 136.22 136.37 0.0M
2024-10-21 135.95 138.45 135.78 137.45 0.0M
2024-10-18 134.56 135.93 133.69 135.13 0.0M
2024-10-17 137.57 137.66 135.30 135.32 0.0M
2024-10-16 139.48 140.15 137.44 137.44 0.0M
2024-10-15 139.17 141.34 138.57 139.45 0.0M
2024-10-14 136.30 139.44 135.21 139.09 0.0M
2024-10-11 134.94 136.69 133.98 136.69 0.0M
2024-10-10 136.18 136.89 135.01 135.11 0.0M
2024-10-09 139.22 139.38 135.21 135.21 0.0M
2024-10-08 138.40 139.12 137.63 139.12 0.0M
2024-10-07 142.07 142.22 138.36 138.68 0.0M
2024-10-04 142.07 142.84 141.21 141.85 0.0M
2024-10-03 141.91 142.44 139.60 140.81 0.0M
2024-10-02 147.11 147.54 142.12 142.12 0.0M
2024-10-01 146.53 147.35 145.75 146.97 0.0M
2024-09-30 151.07 152.53 147.90 148.27 0.0M
2024-09-27 150.27 150.98 148.84 150.26 0.0M
2024-09-26 149.01 151.05 148.58 149.97 0.0M
2024-09-25 151.13 152.80 148.93 149.82 0.0M
2024-09-24 149.30 150.74 147.31 150.54 0.0M
2024-09-23 148.41 149.22 147.95 148.09 0.0M
2024-09-20 145.80 148.09 145.76 146.73 0.0M
2024-09-19 145.92 148.22 145.20 145.70 0.0M
2024-09-18 148.22 148.22 145.56 145.66 0.0M
2024-09-17 147.06 147.93 145.37 147.82 0.0M
2024-09-16 143.65 146.60 143.46 145.77 0.0M
2024-09-13 139.80 142.63 136.19 142.39 0.0M
2024-09-12 139.86 140.08 137.62 138.58 0.0M
2024-09-11 143.23 144.11 141.19 141.43 0.0M
2024-09-10 145.72 146.45 142.43 142.68 0.0M
2024-09-09 143.77 146.06 143.69 145.03 0.0M
2024-09-06 141.41 143.70 140.70 141.99 13,510.9M
2024-09-05 143.52 146.74 141.88 141.88 24,155.1M
2024-09-04 138.50 142.38 138.05 141.90 15,711.1M
2024-09-03 136.03 139.97 134.66 137.24 23,688.8M
2024-09-02 139.18 140.31 133.32 135.35 21,060.3M
2024-08-30 145.41 145.41 140.17 141.09 19,177.9M
2024-08-29 145.57 146.27 142.67 144.26 17,410.0M
2024-08-28 146.42 146.47 142.25 144.40 21,128.7M
2024-08-27 150.70 151.49 146.09 146.98 20,503.7M
2024-08-26 149.95 150.76 148.59 149.18 19,894.4M
2024-08-23 148.83 149.50 144.39 144.65 34,645.7M
2024-08-22 154.00 154.25 149.62 149.85 23,062.3M
2024-08-21 157.30 157.93 153.46 153.60 13,278.6M
2024-08-20 160.05 160.94 156.71 157.04 16,856.1M
2024-08-19 163.95 164.50 159.86 159.86 11,973.7M
2024-08-16 163.73 164.88 163.10 164.21 6,473.3M
2024-08-15 162.34 164.17 161.38 163.92 7,320.2M
2024-08-14 160.43 163.90 159.08 162.75 10,596.4M
2024-08-13 163.28 165.46 159.45 159.85 10,747.4M
2024-08-12 164.51 166.32 161.91 161.96 12,712.7M
2024-08-09 167.15 168.88 166.65 167.91 6,325.0M
2024-08-08 170.04 170.56 167.42 167.95 9,262.5M
2024-08-07 170.43 170.71 167.23 170.09 13,446.7M
2024-08-06 170.84 172.21 168.98 169.29 11,161.3M
2024-08-05 171.07 171.16 166.98 170.04 13,847.1M
2024-08-02 174.21 174.85 172.71 173.02 8,023.5M
2024-08-01 175.34 175.99 174.69 175.21 7,815.8M
2024-07-31 174.16 174.51 172.34 173.74 8,048.9M
2024-07-30 170.27 172.87 169.48 172.53 9,680.7M
2024-07-29 176.14 176.14 170.58 170.58 10,868.0M
2024-07-26 181.30 182.95 175.27 177.11 18,569.3M
2024-07-25 179.55 181.75 178.55 181.49 7,580.1M
2024-07-24 178.08 180.79 176.96 180.58 8,232.7M
2024-07-23 177.02 177.93 175.81 177.92 8,891.7M
2024-07-22 177.71 178.26 175.90 176.65 13,728.7M
2024-07-19 175.55 177.85 174.02 176.38 15,163.9M
2024-07-18 171.56 175.50 171.05 175.50 11,923.4M
2024-07-17 172.17 173.69 170.55 171.23 15,527.4M
2024-07-16 168.92 171.75 166.72 171.04 17,963.8M
2024-07-15 174.80 174.97 168.66 168.66 10,403.5M
2024-07-12 175.91 175.91 172.21 173.94 11,917.1M
2024-07-11 168.42 174.73 168.38 174.40 15,334.5M
2024-07-10 175.44 175.64 170.65 171.16 14,276.1M
2024-07-09 180.71 180.95 175.42 176.32 11,066.0M
2024-07-08 183.29 184.17 180.87 181.44 8,405.6M
2024-07-05 181.07 182.99 179.85 182.60 10,288.3M
2024-07-04 184.30 185.09 180.85 181.66 10,366.8M
2024-07-03 187.03 187.19 185.51 185.93 8,981.8M
2024-07-02 188.13 188.82 186.16 186.40 9,058.5M
2024-07-01 189.42 190.41 186.85 187.49 8,122.6M
2024-06-28 190.59 191.53 188.42 188.79 6,003.4M
2024-06-27 184.56 190.75 182.43 190.58 9,924.7M
2024-06-26 186.89 186.50 183.75 184.30 0.0M
2024-06-24 184.90 186.16 184.65 184.80 0.0M
2024-06-14 195.02 196.59 193.49 194.69 0.0M
2024-06-13 182.01 194.82 182.01 194.50 0.0M
2024-06-11 192.47 192.77 190.02 191.31 0.0M
2024-06-10 195.09 196.69 193.45 193.46 0.0M
2024-06-07 195.20 197.90 193.76 195.16 0.0M
2024-06-06 194.78 195.99 193.22 194.43 0.0M
2024-06-05 194.00 197.11 193.25 195.38 0.0M
2024-06-04 193.20 193.98 190.40 193.26 0.0M
2024-06-03 190.35 192.41 184.97 190.30 0.0M
2024-05-31 195.60 196.54 191.99 192.36 0.0M
2024-05-30 203.15 203.42 199.36 199.69 0.0M
2024-05-29 203.10 203.30 199.78 202.48 0.0M
2024-05-28 206.08 208.75 203.99 205.00 0.0M
2024-05-27 210.22 210.71 204.99 205.14 0.0M
2024-05-24 214.37 214.64 210.64 212.01 0.0M
2024-05-23 210.38 214.68 210.03 214.68 0.0M
2024-05-22 213.22 213.32 212.18 212.34 0.0M
2024-05-21 210.92 213.26 210.66 213.11 0.0M
2024-05-20 213.52 214.11 211.44 211.44 0.0M
2024-05-17 210.57 212.65 210.36 211.42 0.0M
2024-05-16 211.71 212.12 210.32 210.83 0.0M
2024-05-15 209.11 211.09 208.94 210.55 0.0M
2024-05-14 208.70 208.74 207.39 208.31 0.0M
2024-05-13 206.09 208.23 206.06 208.09 0.0M
2024-05-10 204.84 206.12 204.44 204.91 0.0M
2024-05-08 203.83 204.40 202.89 203.72 0.0M
2024-05-07 203.86 204.74 203.63 204.65 0.0M
2024-05-06 203.10 204.92 202.78 204.45 0.0M
2024-05-03 201.98 203.64 201.07 202.68 0.0M
2024-05-02 202.08 203.73 200.77 201.11 0.0M
2024-04-30 201.41 201.62 199.61 200.65 0.0M
2024-04-29 202.11 202.15 200.58 201.47 0.0M
2024-04-26 203.64 205.30 203.47 204.69 0.0M
2024-04-25 201.66 203.45 201.06 203.06 0.0M
2024-04-24 200.71 202.03 199.95 201.29 0.0M
2024-04-23 201.06 201.36 199.43 199.44 0.0M
2024-04-22 201.30 201.90 200.83 201.31 0.0M
2024-04-19 200.52 202.53 200.44 202.44 0.0M
2024-04-18 199.89 201.02 199.11 200.83 0.0M
2024-04-17 199.58 199.95 198.55 199.48 0.0M
2024-04-16 202.87 202.99 199.59 200.08 0.0M
2024-04-15 204.17 204.36 202.44 203.41 0.0M
2024-04-12 203.05 206.34 203.05 205.60 0.0M
2024-04-11 202.27 203.05 201.38 202.43 0.0M
2024-04-10 201.44 202.45 199.50 202.12 0.0M
2024-04-09 200.19 201.79 199.37 200.41 0.0M
2024-04-08 198.56 200.36 198.15 199.45 0.0M
2024-04-05 196.25 197.81 195.97 197.17 0.0M
2024-04-04 198.00 199.09 196.79 198.70 0.0M
2024-04-03 195.58 197.46 195.56 197.19 0.0M
2024-04-02 194.05 195.41 193.35 195.07 0.0M
2024-04-01 192.77 194.47 192.77 193.56 0.0M
2024-03-29 191.44 192.55 190.00 192.11 0.0M
2024-03-28 191.72 191.84 189.30 190.56 0.0M
2024-03-27 189.40 191.15 188.10 191.07 0.0M
2024-03-26 188.36 189.29 187.97 188.37 0.0M
2024-03-25 185.22 188.17 184.30 188.17 0.0M
2024-03-22 188.96 188.99 186.24 187.35 0.0M
2024-03-21 187.49 188.81 186.57 188.73 0.0M
2024-03-20 184.82 186.44 184.11 185.64 0.0M
2024-03-19 187.71 188.03 183.54 184.87 0.0M
2024-03-18 187.50 189.20 187.04 187.76 0.0M
2024-03-15 187.15 188.49 185.95 186.04 0.0M
2024-03-14 188.70 189.05 186.89 187.95 0.0M
2024-03-13 189.37 190.36 189.05 189.28 0.0M
2024-03-12 190.19 190.19 187.69 188.26 0.0M
2024-03-11 190.14 191.09 189.51 189.70 0.0M
2024-03-07 189.16 190.38 188.64 189.67 0.0M
2024-03-06 188.29 190.06 187.97 189.94 0.0M
2024-03-05 187.17 188.57 186.05 188.25 0.0M
2024-03-04 184.24 186.55 184.19 186.36 0.0M
2024-03-01 183.16 183.92 182.18 183.03 0.0M
2024-02-29 182.60 184.12 182.16 183.57 0.0M
2024-02-28 180.71 182.28 180.10 182.28 0.0M
2024-02-27 181.35 181.87 179.72 180.29 0.0M
2024-02-26 177.58 180.80 177.58 180.62 0.0M
2024-02-22 177.04 178.37 175.15 175.60 0.0M
2024-02-21 178.12 179.15 175.11 175.11 0.0M
2024-02-20 182.25 182.38 180.28 180.28 0.0M
2024-02-19 183.13 183.59 181.73 182.25 0.0M
2024-02-16 184.77 185.34 181.67 182.84 0.0M
2024-02-15 186.24 186.40 183.69 184.53 0.0M
2024-02-14 187.80 188.02 186.33 186.85 0.0M
2024-02-13 188.00 188.50 187.05 187.19 0.0M
2024-02-12 189.59 189.68 186.36 187.45 0.0M
2024-02-09 188.19 189.83 188.01 189.50 0.0M
2024-02-08 190.67 190.89 189.11 189.91 0.0M
2024-02-07 192.37 192.48 190.63 190.90 0.0M
2024-02-06 193.81 194.23 191.62 191.80 0.0M
2024-02-05 192.04 194.42 191.10 193.78 0.0M
2024-02-02 194.55 195.36 191.77 192.46 0.0M
2024-02-01 195.17 195.76 194.10 194.42 0.0M
2024-01-31 195.41 196.40 194.73 195.29 0.0M
2024-01-30 193.90 194.97 192.97 194.97 0.0M
2024-01-29 190.83 194.01 190.71 193.68 0.0M
2024-01-26 192.86 193.32 190.61 191.02 0.0M
2024-01-25 194.50 194.51 192.56 193.44 0.0M
2024-01-24 196.10 196.69 193.71 193.97 0.0M
2024-01-23 198.58 198.58 195.21 195.60 0.0M
2024-01-22 196.42 198.71 196.22 197.92 0.0M
2024-01-19 193.49 195.85 192.30 195.44 0.0M
2024-01-18 195.39 196.22 193.66 194.13 0.0M
2024-01-17 197.08 197.48 194.34 195.27 0.0M
2024-01-16 198.38 198.38 194.93 197.80 0.0M
2024-01-15 198.37 199.28 197.25 198.43 0.0M
2024-01-12 195.77 197.70 195.15 196.48 0.0M
2024-01-11 189.94 195.13 189.03 195.13 0.0M
2024-01-10 188.08 190.09 187.49 188.71 0.0M
2024-01-09 185.14 188.86 184.73 187.23 0.0M
2024-01-08 183.64 185.02 182.75 184.10 0.0M
2024-01-05 182.30 183.82 182.30 183.70 0.0M
2024-01-04 180.96 183.04 180.89 182.60 0.0M
2024-01-03 179.60 180.81 179.58 180.13 0.0M