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
2025-09-26 156.64 157.91 155.82 157.91 0.0M
2025-09-25 157.23 158.22 156.48 157.02 5,076.6M
2025-09-24 157.14 159.40 155.55 156.93 7,335.6M
2025-09-23 159.14 161.04 158.11 160.49 7,751.4M
2025-09-22 158.17 159.43 156.81 158.45 10,115.6M
2025-09-19 162.84 162.94 158.13 158.36 0.0M
2025-09-18 164.55 165.18 162.53 162.91 9,398.7M
2025-09-17 164.42 165.39 163.45 164.74 8,105.5M
2025-09-16 164.94 166.04 162.40 165.18 9,512.0M
2025-09-15 162.80 164.79 161.00 164.23 10,148.1M
2025-09-12 165.23 165.39 161.53 164.16 14,421.4M
2025-09-11 167.67 167.67 165.19 165.43 10,102.2M
2025-09-10 171.50 172.49 167.80 167.98 8,134.4M
2025-09-09 172.41 173.88 171.92 172.67 12,629.6M
2025-09-08 170.98 172.74 170.98 171.77 8,567.6M
2025-09-05 169.97 171.29 169.72 170.53 6,715.1M
2025-09-04 170.94 171.74 168.81 169.37 5,739.2M
2025-09-03 169.20 170.55 168.27 169.79 7,117.4M
2025-09-02 170.32 171.42 167.65 167.76 9,952.1M
2025-09-01 173.09 173.57 170.63 170.63 7,843.7M
2025-08-29 173.00 173.14 170.76 171.63 7,091.7M
2025-08-28 175.17 175.26 172.80 174.02 10,578.3M
2025-08-27 172.48 175.10 172.16 174.93 11,833.1M
2025-08-26 172.47 173.04 170.99 171.87 4,902.3M
2025-08-25 171.70 171.70 168.86 170.71 6,654.1M
2025-08-22 171.34 173.28 170.97 171.84 7,247.4M
2025-08-21 176.57 176.57 171.23 171.33 10,389.7M
2025-08-20 179.04 179.42 176.38 177.37 5,638.1M
2025-08-19 179.82 181.42 178.24 178.39 9,079.2M
2025-08-18 179.00 179.28 176.22 176.24 7,044.8M
2025-08-15 181.06 182.69 180.83 181.88 11,112.6M
2025-08-14 177.80 181.47 177.17 180.38 10,935.6M
2025-08-13 178.64 180.00 177.37 179.76 7,178.0M
2025-08-12 179.03 179.03 176.81 178.19 11,307.9M
2025-08-11 179.35 181.14 178.54 179.45 15,382.0M
2025-08-08 171.23 173.80 170.34 173.80 9,473.6M
2025-08-07 165.74 172.22 165.74 170.46 13,082.3M
2025-08-06 164.58 165.47 162.46 163.17 6,583.7M
2025-08-05 164.60 165.70 163.62 164.35 5,645.1M
2025-08-04 161.09 164.07 160.64 163.97 5,779.1M
2025-08-01 161.69 162.46 160.42 161.04 6,163.3M
2025-07-31 158.19 160.79 156.76 160.79 5,677.1M
2025-07-30 159.17 159.17 156.73 157.81 6,829.0M
2025-07-29 161.99 164.68 159.14 159.35 14,404.4M
2025-07-28 160.75 163.72 160.08 160.72 11,572.4M
2025-07-25 166.20 166.68 160.70 161.08 11,076.4M
2025-07-24 169.06 169.07 166.12 166.21 8,651.2M
2025-07-23 171.20 172.00 168.26 169.14 8,647.4M
2025-07-22 168.54 171.02 167.26 170.30 11,255.0M
2025-07-21 165.74 169.52 165.22 169.43 12,733.2M
2025-07-18 160.95 164.60 160.75 163.69 15,291.7M
2025-07-17 162.69 163.43 160.83 160.87 5,546.4M
2025-07-16 161.21 163.17 160.51 162.89 9,078.6M
2025-07-15 159.54 161.54 159.29 161.29 7,949.6M
2025-07-14 152.31 157.70 152.07 157.35 13,638.4M
2025-07-11 156.69 157.03 152.59 152.60 7,016.3M
2025-07-10 157.14 158.80 156.50 158.35 5,230.7M
2025-07-09 157.44 157.78 155.17 155.72 6,979.4M
2025-07-08 157.99 159.35 157.55 159.02 6,181.1M
2025-07-07 160.36 160.38 158.25 158.64 5,214.8M
2025-07-04 162.64 163.33 160.96 162.05 7,739.5M
2025-07-03 163.10 165.33 161.95 163.71 31,744.5M
2025-07-02 165.08 165.28 162.85 163.06 18,354.0M
2025-07-01 165.32 166.48 164.21 165.26 14,073.6M
2025-06-30 161.02 164.46 161.02 164.35 12,384.2M
2025-06-27 160.25 161.00 158.95 160.00 9,038.9M
2025-06-26 159.71 161.24 159.01 161.04 7,874.8M
2025-06-25 155.85 158.60 155.85 158.48 5,551.7M
2025-06-24 154.73 155.69 154.15 155.12 4,920.6M
2025-06-23 155.41 156.74 154.24 156.13 5,875.4M
2025-06-20 158.10 158.74 156.34 156.62 3,658.1M
2025-06-19 159.04 159.08 156.22 158.59 6,851.0M
2025-06-18 159.90 160.52 158.31 159.03 6,706.8M
2025-06-17 156.19 159.76 155.74 159.19 7,793.7M
2025-06-16 156.68 157.13 155.04 156.98 5,061.0M
2025-06-13 157.42 158.18 156.67 156.77 2,544.5M
2025-06-11 157.04 158.99 156.69 157.17 5,874.3M
2025-06-10 157.72 158.54 154.45 156.89 8,110.6M
2025-06-09 158.62 159.00 155.84 156.13 8,304.8M
2025-06-06 165.32 168.46 159.62 159.63 15,283.9M
2025-06-05 166.22 166.62 164.79 165.38 6,631.2M
2025-06-04 164.97 166.99 164.37 165.56 11,832.7M
2025-06-03 159.83 162.69 159.48 162.68 7,721.7M
2025-06-02 157.15 159.25 156.00 158.77 7,649.6M
2025-05-30 158.09 159.57 156.71 157.99 5,603.3M
2025-05-29 155.87 159.43 155.42 158.76 5,084.2M
2025-05-28 152.77 155.82 152.74 154.83 7,050.6M
2025-05-27 150.86 152.16 149.39 151.83 5,965.5M
2025-05-26 153.15 153.15 150.48 150.48 5,292.8M
2025-05-23 156.48 156.48 154.84 155.21 5,918.5M
2025-05-22 157.11 158.22 155.41 157.66 6,884.9M
2025-05-21 159.22 159.51 157.95 158.29 5,231.6M
2025-05-20 160.43 160.43 158.64 158.79 5,753.3M
2025-05-19 160.23 162.07 159.93 161.57 3,751.9M
2025-05-16 160.97 161.92 157.73 158.95 6,506.5M
2025-05-15 163.34 163.34 159.85 160.69 6,617.1M
2025-05-14 165.24 165.43 163.65 165.02 5,592.9M
2025-05-13 165.63 165.83 163.70 165.60 5,644.7M
2025-05-12 164.75 165.81 163.59 165.24 6,350.8M
2025-05-08 161.65 162.92 160.89 161.46 4,021.8M
2025-05-07 159.65 161.16 158.49 160.75 6,996.1M
2025-05-06 155.09 160.72 155.05 160.55 6,538.8M
2025-05-05 157.81 158.61 154.16 154.22 7,715.2M
2025-05-02 161.27 161.57 158.62 158.62 4,631.0M
2025-04-30 164.04 164.36 161.09 163.49 11,154.9M
2025-04-29 167.84 167.84 164.46 165.73 9,389.7M
2025-04-28 168.53 170.80 167.18 168.89 11,844.9M
2025-04-25 166.62 168.58 166.05 168.20 11,271.8M
2025-04-24 168.21 169.10 165.47 166.04 7,886.1M
2025-04-23 169.72 170.05 166.18 166.93 9,171.4M
2025-04-22 171.14 172.45 169.81 171.21 12,974.7M
2025-04-21 167.27 169.75 167.14 169.56 10,147.6M
2025-04-18 166.98 167.60 162.84 167.51 11,062.3M
2025-04-17 165.61 166.95 164.50 166.68 10,787.1M
2025-04-16 162.50 166.10 161.78 165.69 11,378.2M
2025-04-15 163.32 163.91 160.87 162.36 7,821.8M
2025-04-14 163.47 164.14 159.96 163.49 9,313.4M
2025-04-11 159.64 162.29 158.84 162.06 12,332.5M
2025-04-10 155.47 157.07 152.82 156.55 15,267.9M
2025-04-09 150.44 151.35 145.57 147.87 20,947.3M
2025-04-08 153.46 154.37 151.09 152.99 14,711.0M
2025-04-07 150.46 158.55 149.79 151.57 20,485.5M
2025-04-04 165.16 166.57 159.72 160.19 17,657.6M
2025-04-03 171.13 171.77 163.70 164.10 14,267.2M
2025-04-02 168.44 170.97 168.00 169.58 10,215.5M
2025-04-01 173.40 174.43 168.79 170.86 12,590.2M
2025-03-31 176.15 177.69 171.54 171.73 11,425.8M
2025-03-28 177.47 178.55 174.27 176.89 14,500.9M
2025-03-27 180.58 180.58 177.56 179.05 12,537.7M
2025-03-26 185.32 186.63 182.71 182.95 7,010.7M
2025-03-25 185.76 186.34 181.72 183.97 9,283.3M
2025-03-24 186.81 187.13 183.69 185.47 9,457.6M
2025-03-21 189.80 190.45 186.39 186.39 11,652.1M
2025-03-20 193.66 194.63 189.79 189.88 19,413.6M
2025-03-19 195.76 197.34 193.40 193.40 12,902.7M
2025-03-18 193.19 199.62 191.66 198.41 15,618.6M
2025-03-17 186.80 191.95 186.61 191.92 16,157.0M
2025-03-14 181.25 185.17 180.41 185.07 13,305.5M
2025-03-13 180.50 180.82 177.19 179.20 14,425.5M
2025-03-12 183.07 183.62 181.54 182.77 8,088.9M
2025-03-11 181.13 184.65 179.80 184.63 11,176.7M
2025-03-10 180.69 182.16 179.72 181.41 16,351.6M
2025-03-07 180.95 182.18 177.42 177.71 17,680.4M
2025-03-06 179.98 181.04 178.12 179.65 11,674.7M
2025-03-05 182.03 184.15 181.01 182.06 16,153.2M
2025-03-04 176.40 182.58 176.40 182.58 18,705.9M
2025-03-03 177.62 178.01 173.88 173.88 15,760.8M
2025-02-28 181.04 181.04 176.70 178.36 19,986.8M
2025-02-27 186.73 187.85 182.83 183.11 18,470.2M
2025-02-26 191.37 191.38 184.24 188.58 22,090.4M
2025-02-25 187.94 191.38 186.89 189.55 37,316.8M
2025-02-24 182.97 183.68 180.76 181.94 16,887.3M
2025-02-21 179.06 181.39 177.83 179.60 23,040.6M
2025-02-20 172.90 179.80 172.90 178.55 26,948.2M
2025-02-19 170.26 172.53 167.41 171.75 23,087.1M
2025-02-18 170.38 172.34 168.00 168.91 25,653.0M
2025-02-17 168.57 172.83 168.57 170.32 23,412.6M
2025-02-14 169.38 170.64 163.43 165.40 34,869.0M
2025-02-13 162.36 167.49 158.44 167.30 26,344.2M
2025-02-12 151.17 153.36 150.37 153.17 18,754.1M
2025-02-11 147.48 150.48 146.34 150.46 17,824.1M
2025-02-10 146.53 148.90 145.49 148.04 24,254.5M
2025-02-07 146.28 146.54 145.10 145.73 18,962.5M
2025-02-06 145.11 146.79 143.66 145.93 33,905.3M
2025-02-05 141.31 144.23 139.82 143.64 24,962.9M
2025-02-04 140.58 141.98 139.58 141.87 16,799.0M
2025-02-03 143.76 143.80 139.07 139.56 20,575.5M
2025-01-31 148.38 148.65 144.74 145.11 16,798.8M
2025-01-30 146.19 147.77 145.90 147.57 11,454.6M
2025-01-29 145.96 147.15 145.51 146.40 10,130.5M
2025-01-28 145.42 147.51 143.64 146.36 15,538.2M
2025-01-27 146.82 146.98 144.22 145.16 16,199.7M
2025-01-24 145.39 147.07 144.69 146.68 25,767.4M
2025-01-23 144.96 145.70 143.02 143.50 16,619.4M
2025-01-22 144.40 147.74 143.07 147.71 18,511.4M
2025-01-21 140.01 143.83 138.14 143.77 17,090.1M
2025-01-20 142.93 143.39 138.76 139.83 21,124.1M
2025-01-17 138.29 141.78 137.97 141.38 19,437.4M
2025-01-16 137.29 138.97 136.40 138.89 18,278.0M
2025-01-15 134.66 135.07 133.15 134.34 11,023.4M
2025-01-14 135.52 137.31 134.65 134.92 10,505.6M
2025-01-13 137.74 138.85 136.25 136.83 0.0M
2025-01-10 131.95 137.00 131.33 136.22 18,780.1M
2025-01-09 135.55 136.05 131.75 131.75 14,223.5M
2025-01-08 134.04 135.60 133.74 135.19 6,480.6M
2025-01-06 133.50 133.97 132.22 133.52 7,446.7M
2025-01-03 137.54 137.56 133.08 133.99 10,903.9M