ARENADATA GROUP PJSC (DATA)

DATA
🏛️ 러시아 연방 →
91.74
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 167.00 167.00 167.00 167.00 1.7K
10:00 166.98 168.32 166.98 168.32 18.7K
10:01 168.78 168.78 168.20 168.58 40.1K
10:02 168.68 168.68 168.00 168.62 20.5K
10:03 168.70 168.70 168.00 168.00 19.9K
10:04 167.90 168.40 167.90 168.38 2.2K
10:05 168.36 168.44 168.24 168.44 12.8K
10:06 168.54 169.50 168.54 169.50 39.0K
10:07 169.50 170.80 169.50 170.80 66.6K
10:08 170.58 170.58 170.20 170.20 52.1K
10:09 170.60 170.60 170.20 170.20 20.7K
10:10 170.46 170.46 169.32 169.52 49.0K
10:11 169.54 170.02 169.52 170.02 28.6K
10:12 169.60 170.20 169.60 170.20 49.6K
10:13 170.30 170.38 170.00 170.38 63.9K
10:14 170.50 170.50 169.78 169.94 28.8K
10:15 170.02 170.02 169.64 169.66 20.7K
10:16 169.66 170.20 169.66 170.20 29.9K
10:17 170.48 171.30 170.48 171.30 67.3K
10:18 171.38 171.88 171.24 171.88 59.0K
10:19 171.78 172.38 171.72 171.72 77.8K
10:20 171.66 172.26 171.66 171.92 15.8K
10:21 171.16 171.76 171.16 171.20 25.6K
10:22 171.78 171.78 171.46 171.46 11.5K
10:23 171.68 171.68 170.50 170.50 25.1K
10:24 170.40 170.88 170.30 170.88 19.3K
10:25 171.30 171.40 170.96 171.16 22.3K
10:26 171.60 172.00 171.60 172.00 31.5K
10:27 172.10 172.26 171.78 171.78 19.4K
10:28 171.98 171.98 170.48 170.48 33.6K
10:29 170.82 170.92 170.82 170.86 9.1K
10:30 170.78 170.78 169.70 169.70 51.9K
10:31 169.92 170.12 169.60 170.12 44.9K
10:32 170.08 170.52 169.92 169.92 16.4K
10:33 169.68 170.42 169.68 170.42 13.4K
10:34 170.28 171.36 170.28 171.26 25.9K
10:35 171.60 171.68 171.56 171.56 29.0K
10:36 171.10 171.10 170.52 170.52 17.0K
10:37 170.54 170.68 170.14 170.14 15.8K
10:38 170.16 170.20 170.16 170.20 5.6K
10:39 170.02 170.06 170.00 170.00 9.5K
10:40 170.00 170.00 169.84 169.88 2.7K
10:41 169.88 169.92 169.76 169.76 4.0K
10:42 169.58 170.04 169.52 170.04 61.1K
10:43 170.00 170.30 170.00 170.20 13.0K
10:44 170.14 170.34 169.88 169.98 8.0K
10:45 169.80 169.80 169.50 169.50 11.9K
10:46 169.44 169.50 169.28 169.50 14.1K
10:47 169.50 169.50 169.30 169.30 8.7K
10:48 169.20 169.20 169.00 169.00 23.4K
10:49 168.92 168.92 168.76 168.76 12.8K
10:50 168.78 168.84 168.74 168.74 6.5K
10:51 168.70 169.30 168.60 169.30 32.1K
10:52 169.50 169.50 169.50 169.50 9.2K
10:53 169.50 169.80 169.50 169.74 12.4K
10:54 169.52 169.68 169.40 169.50 2.7K
10:55 169.24 169.24 168.74 168.86 6.2K
10:56 168.86 168.86 168.64 168.68 7.2K
10:57 168.70 168.70 168.66 168.70 3.0K
10:58 168.78 168.80 168.78 168.78 5.7K
10:59 168.70 168.70 168.68 168.70 19.1K
11:00 168.40 168.70 168.40 168.68 5.0K
11:01 168.60 168.60 168.60 168.60 1.3K
11:02 168.60 168.70 168.50 168.70 6.3K
11:03 168.68 168.68 168.50 168.50 2.8K
11:04 168.34 168.50 168.30 168.30 3.1K
11:05 168.30 168.30 168.26 168.26 1.2K
11:06 168.18 168.26 168.18 168.18 5.6K
11:07 168.18 168.20 168.16 168.18 5.2K
11:08 168.18 168.18 167.90 167.90 13.9K
11:09 168.00 168.20 167.90 167.94 3.6K
11:10 167.90 168.02 167.90 168.02 1.3K
11:11 167.82 168.00 167.82 167.98 1.4K
11:12 167.96 168.00 167.74 167.74 4.5K
11:13 167.98 168.00 167.84 168.00 1.7K
11:14 167.96 167.96 167.90 167.90 2.1K
11:15 167.90 167.90 167.72 167.90 3.6K
11:16 168.02 168.28 168.02 168.20 15.7K
11:17 168.20 168.46 168.20 168.42 4.4K
11:18 168.42 168.98 168.42 168.74 15.1K
11:19 168.82 168.90 168.82 168.90 2.5K
11:20 168.60 168.60 168.48 168.50 15.6K
11:21 168.40 168.48 168.40 168.40 0.5K
11:22 168.48 168.50 168.40 168.40 2.1K
11:23 168.50 168.92 168.50 168.92 6.8K
11:24 168.64 168.86 168.64 168.86 6.3K
11:25 168.90 168.92 168.50 168.50 5.7K
11:26 168.74 168.76 168.62 168.76 3.1K
11:27 168.66 168.80 168.66 168.80 2.0K
11:28 168.80 168.80 168.68 168.70 2.4K
11:29 168.80 168.80 168.62 168.78 1.5K
11:30 168.80 168.80 168.62 168.62 1.5K
11:31 168.78 168.80 168.78 168.80 0.8K
11:32 168.80 168.80 168.66 168.66 1.7K
11:33 168.78 168.80 168.78 168.78 1.0K
11:34 168.80 169.30 168.64 169.16 11.5K
11:35 169.48 169.48 169.02 169.34 6.9K
11:36 169.06 169.34 169.00 169.00 9.1K
11:37 168.98 169.00 168.68 168.76 11.3K
11:38 168.72 169.10 168.72 169.10 3.2K
11:39 168.88 169.22 168.88 169.18 3.9K
11:40 169.02 169.02 168.72 168.72 6.1K
11:41 168.68 168.72 168.68 168.68 3.9K
11:42 168.64 168.64 168.52 168.60 1.1K
11:43 168.50 168.58 168.50 168.58 0.6K
11:44 168.58 168.58 168.00 168.00 16.5K
11:45 168.12 168.26 168.12 168.26 1.1K
11:46 168.42 168.44 168.26 168.26 3.2K
11:47 168.46 168.46 168.26 168.26 2.0K
11:48 168.44 168.50 168.00 168.36 5.3K
11:49 168.42 168.50 168.30 168.50 0.7K
11:50 168.46 168.46 168.04 168.10 5.1K
11:51 168.10 168.14 168.10 168.14 0.3K
11:52 168.00 168.06 168.00 168.02 0.9K
11:53 168.00 168.22 168.00 168.02 1.8K
11:54 168.04 168.06 168.04 168.06 0.1K
11:55 168.06 168.22 168.06 168.06 0.4K
11:56 168.04 168.52 168.04 168.36 4.5K
11:57 168.16 168.40 168.16 168.40 0.3K
11:58 168.40 168.48 168.40 168.42 1.0K
11:59 168.42 168.48 168.42 168.48 0.7K
12:00 168.48 168.54 168.48 168.54 1.7K
12:01 168.70 168.70 168.38 168.38 6.2K
12:02 168.26 168.26 168.22 168.26 2.2K
12:03 168.28 168.30 168.12 168.28 0.6K
12:04 168.40 168.42 168.32 168.42 0.1K
12:05 168.30 168.38 168.00 168.38 5.5K
12:06 168.12 168.34 168.10 168.30 0.7K
12:07 168.32 168.36 167.94 167.98 11.0K
12:08 167.96 168.06 167.96 168.06 0.2K
12:09 168.06 168.06 168.06 168.06 0.5K
12:10 168.04 168.40 168.02 168.40 2.8K
12:11 168.42 168.58 168.42 168.52 1.8K
12:12 167.92 168.06 167.92 168.00 3.9K
12:13 168.00 168.04 168.00 168.02 1.2K
12:14 168.06 168.16 168.02 168.16 0.7K
12:15 168.16 168.18 168.08 168.08 4.3K
12:16 168.08 168.18 168.08 168.18 0.9K
12:17 168.12 168.18 168.08 168.08 0.7K
12:18 168.18 168.18 168.08 168.18 1.3K
12:19 168.18 168.18 168.10 168.10 0.1K
12:20 168.18 168.18 168.18 168.18 0.0K
12:21 168.10 168.18 168.10 168.18 0.2K
12:22 168.08 168.12 168.08 168.12 8.5K
12:23 168.12 168.12 168.00 168.06 4.3K
12:24 168.06 168.12 168.06 168.12 0.3K
12:25 168.12 168.12 168.02 168.12 0.2K
12:26 168.12 168.12 167.32 167.32 39.4K
12:27 167.32 167.40 167.32 167.40 3.3K
12:28 167.42 167.42 167.32 167.32 1.4K
12:29 167.20 167.32 167.14 167.18 3.4K
12:30 167.16 167.18 167.16 167.18 2.1K
12:31 167.02 167.02 166.86 167.00 14.1K
12:32 167.00 167.02 167.00 167.00 1.2K
12:33 166.98 167.00 166.90 166.90 2.5K
12:34 166.86 167.00 166.86 166.94 1.5K
12:35 167.00 167.12 166.96 167.12 2.3K
12:36 167.16 167.16 166.90 167.10 0.7K
12:37 167.10 167.14 166.88 167.10 1.2K
12:38 167.12 167.14 166.76 167.00 2.9K
12:39 167.06 167.06 167.00 167.02 0.9K
12:40 167.02 167.04 166.80 167.00 3.1K
12:41 167.00 167.00 166.82 167.00 0.4K
12:42 166.82 167.00 166.82 167.00 0.8K
12:43 167.02 167.02 166.84 167.02 0.7K
12:44 167.02 167.02 166.84 167.00 1.0K
12:45 167.00 167.02 166.88 167.02 0.6K
12:46 166.98 167.02 166.88 167.02 0.5K
12:47 167.02 167.02 166.88 167.02 0.3K
12:48 167.00 167.02 166.96 167.02 0.3K
12:49 167.02 167.02 167.02 167.02 0.0K
12:50 167.02 167.16 167.02 167.16 1.1K
12:51 167.20 167.34 167.20 167.34 0.4K
12:52 167.42 167.58 167.42 167.58 1.7K
12:53 167.70 167.72 167.68 167.72 1.2K
12:54 167.68 167.78 167.68 167.72 2.2K
12:55 167.74 167.84 167.72 167.84 1.3K
12:56 167.62 167.86 167.62 167.78 0.6K
12:57 167.80 168.00 167.80 168.00 2.0K
12:58 168.10 168.18 167.96 168.18 3.0K
12:59 168.10 168.18 168.10 168.18 3.6K
13:00 168.18 168.48 168.18 168.30 1.9K
13:01 168.46 168.48 168.44 168.44 0.9K
13:02 168.44 168.46 167.86 167.86 5.3K
13:03 168.26 168.36 168.20 168.28 1.1K
13:04 168.20 168.30 168.20 168.30 2.1K
13:05 168.28 168.30 168.28 168.30 4.5K
13:06 168.26 168.30 168.18 168.28 0.2K
13:07 168.30 168.30 168.16 168.16 1.3K
13:08 167.98 167.98 167.80 167.82 3.2K
13:09 167.58 167.82 167.56 167.82 1.6K
13:10 167.68 168.00 167.66 168.00 1.5K
13:11 167.88 168.00 167.88 168.00 0.5K
13:12 167.86 168.00 167.86 167.98 1.4K
13:13 167.90 167.98 167.88 167.98 0.5K
13:14 167.98 167.98 167.88 167.96 0.2K
13:15 167.90 167.96 167.86 167.96 0.1K
13:16 167.88 167.98 167.88 167.98 0.8K
13:17 167.88 168.00 167.88 168.00 0.6K
13:18 168.00 168.38 168.00 168.38 1.5K
13:19 168.40 168.48 168.40 168.48 3.4K
13:20 168.48 168.48 168.48 168.48 0.6K
13:21 168.48 168.48 168.44 168.44 0.9K
13:22 168.44 168.44 168.40 168.40 0.7K
13:23 168.62 168.68 168.62 168.68 1.1K
13:24 168.68 168.68 168.54 168.64 0.4K
13:25 169.80 170.04 169.80 170.04 128.4K
13:26 170.28 170.40 170.28 170.40 8.7K
13:27 170.18 170.54 170.18 170.48 10.7K
13:28 170.56 170.74 170.44 170.44 21.7K
13:29 170.34 170.34 169.48 169.58 45.2K
13:30 169.42 169.58 169.40 169.58 9.1K
13:31 169.58 169.58 169.58 169.58 2.1K
13:32 169.58 169.58 169.52 169.58 2.1K
13:33 169.60 169.60 169.54 169.60 0.8K
13:34 169.60 169.82 169.60 169.82 3.8K
13:35 169.92 170.04 169.92 170.04 1.5K
13:36 170.02 170.02 170.02 170.02 1.2K
13:37 170.00 170.10 170.00 170.10 1.7K
13:38 170.10 170.38 170.02 170.38 8.8K
13:39 170.36 170.38 170.14 170.22 1.3K
13:40 170.34 170.46 170.24 170.34 5.7K
13:41 170.26 170.26 170.22 170.22 8.7K
13:42 170.24 170.24 170.12 170.14 1.4K
13:43 170.14 170.14 169.64 169.64 5.6K
13:44 169.68 169.86 169.68 169.72 4.7K
13:45 169.72 169.80 169.72 169.80 0.8K
13:46 169.78 169.98 169.78 169.98 3.5K
13:47 170.00 170.00 170.00 170.00 1.1K
13:48 170.00 170.00 169.84 169.98 5.3K
13:49 169.96 170.00 169.96 169.96 0.6K
13:50 169.98 169.98 169.84 169.84 2.6K
13:51 169.98 169.98 169.94 169.98 0.9K
13:52 169.98 169.98 169.92 169.92 2.0K
13:53 169.92 169.96 169.86 169.96 1.8K
13:54 169.86 170.00 169.86 170.00 4.3K
13:55 170.00 170.00 169.98 170.00 1.0K
13:56 170.08 170.48 170.08 170.48 2.4K
13:57 170.40 170.40 170.02 170.30 2.5K
13:58 170.30 170.30 170.26 170.30 3.7K
13:59 170.30 170.30 170.26 170.28 0.1K
14:00 170.28 170.40 170.28 170.40 6.6K
14:01 170.28 170.48 170.28 170.48 3.1K
14:02 170.38 170.48 170.38 170.40 0.6K
14:03 170.38 170.38 170.02 170.06 5.0K
14:04 170.02 170.24 170.02 170.14 2.6K
14:05 169.90 170.00 169.90 170.00 3.9K
14:06 170.00 170.00 170.00 170.00 0.3K
14:07 170.00 170.00 169.96 170.00 0.1K
14:08 170.00 170.00 169.98 169.98 0.4K
14:09 169.96 169.98 169.96 169.98 3.9K
14:10 169.94 169.98 169.94 169.98 1.0K
14:11 169.98 170.00 169.98 170.00 0.9K
14:12 169.98 170.36 169.98 170.34 6.3K
14:13 170.36 170.36 170.36 170.36 6.7K
14:14 170.36 170.48 170.16 170.48 4.3K
14:15 170.44 170.50 170.26 170.50 1.3K
14:16 170.50 170.50 170.42 170.50 2.7K
14:17 170.50 170.54 170.42 170.48 2.4K
14:18 170.50 170.50 170.34 170.48 1.0K
14:19 170.50 170.50 170.26 170.50 1.1K
14:20 170.48 170.48 170.06 170.24 3.2K
14:21 170.24 170.24 170.00 170.00 4.5K
14:22 170.00 170.00 169.96 169.96 0.3K
14:23 169.96 170.04 169.96 170.04 1.9K
14:24 170.04 170.04 170.04 170.04 0.8K
14:25 170.04 170.04 170.00 170.00 0.9K
14:26 170.00 170.00 169.96 169.98 0.9K
14:27 169.98 170.00 169.98 170.00 0.3K
14:28 170.00 170.02 170.00 170.02 1.1K
14:29 170.02 170.18 169.96 170.18 0.9K
14:30 170.16 170.16 170.08 170.16 0.1K
14:31 170.16 170.16 169.96 170.12 6.5K
14:32 170.14 170.14 170.12 170.14 0.3K
14:33 170.14 170.22 170.06 170.18 1.8K
14:34 170.20 170.24 170.20 170.24 0.1K
14:35 170.18 170.18 169.96 170.12 3.1K
14:36 170.12 170.12 170.00 170.00 0.0K
14:37 170.10 170.18 170.00 170.14 0.8K
14:38 170.14 170.18 170.14 170.18 1.8K
14:39 170.14 170.18 170.14 170.14 0.3K
14:40 170.14 170.16 170.12 170.16 0.4K
14:41 170.16 170.16 170.02 170.02 1.4K
14:42 170.12 170.12 170.02 170.12 0.3K
14:43 170.02 170.02 169.96 170.02 3.2K
14:44 170.06 170.06 169.96 170.06 3.1K
14:45 169.88 170.04 169.86 170.04 3.5K
14:46 170.06 170.06 170.04 170.04 0.0K
14:47 170.06 170.08 170.06 170.08 0.2K
14:48 170.08 170.10 170.08 170.10 0.4K
14:49 170.04 170.10 170.04 170.06 0.8K
14:50 170.06 170.06 170.00 170.06 0.9K
14:51 170.06 170.06 170.00 170.00 0.3K
14:52 170.00 170.12 170.00 170.00 1.1K
14:53 170.00 170.10 170.00 170.02 0.3K
14:54 170.12 170.12 170.12 170.12 4.1K
14:55 170.10 170.12 170.10 170.12 0.1K
14:56 170.12 170.12 170.12 170.12 1.3K
14:57 170.28 170.28 170.28 170.28 2.2K
14:58 170.20 170.20 170.10 170.14 1.0K
14:59 170.16 170.16 170.10 170.10 0.3K
15:00 170.14 170.14 170.10 170.14 0.2K
15:01 170.14 170.14 170.02 170.10 1.0K
15:02 170.10 170.28 170.06 170.06 1.6K
15:03 170.26 170.26 170.02 170.22 0.4K
15:04 170.28 170.28 170.20 170.28 0.7K
15:05 170.28 170.28 170.20 170.20 2.2K
15:06 170.20 170.20 170.20 170.20 0.8K
15:07 170.20 170.20 170.12 170.12 0.4K
15:08 170.20 170.20 170.10 170.18 0.5K
15:09 170.06 170.20 170.00 170.20 4.3K
15:10 170.06 170.20 170.06 170.20 0.3K
15:11 170.06 170.16 170.04 170.16 0.2K
15:12 170.16 170.18 170.06 170.14 0.3K
15:13 170.16 170.18 170.04 170.08 0.3K
15:14 170.42 170.50 170.42 170.50 5.5K
15:15 170.30 170.44 170.30 170.44 1.5K
15:16 170.42 170.46 170.28 170.46 0.7K
15:17 170.42 170.46 170.28 170.38 0.2K
15:18 170.30 170.44 170.30 170.42 6.9K
15:19 170.36 170.46 170.36 170.38 3.0K
15:20 170.20 170.48 170.20 170.34 2.5K
15:21 170.48 170.62 170.30 170.30 4.1K
15:22 170.60 170.60 170.50 170.56 0.3K
15:23 170.50 170.60 170.50 170.50 0.5K
15:24 170.60 170.64 170.60 170.64 0.3K
15:25 170.66 170.70 170.54 170.70 2.5K
15:26 170.60 170.68 170.60 170.68 1.3K
15:27 170.68 170.70 170.54 170.70 0.9K
15:28 170.72 170.72 170.72 170.72 2.6K
15:29 170.70 170.70 170.68 170.68 3.3K
15:30 170.68 170.70 170.66 170.70 1.3K
15:31 170.66 170.70 170.50 170.50 7.7K
15:32 170.62 170.70 170.42 170.46 2.4K
15:33 170.48 170.48 170.10 170.38 2.2K
15:34 170.30 170.40 170.08 170.14 2.1K
15:35 170.22 170.22 169.96 169.96 13.0K
15:36 169.86 169.96 169.86 169.96 1.0K
15:37 169.86 170.00 169.86 170.00 1.5K
15:38 169.96 170.00 169.96 170.00 0.3K
15:39 170.00 170.00 169.96 170.00 1.5K
15:40 170.00 170.00 169.96 170.00 4.8K
15:41 169.90 169.90 169.26 169.26 24.4K
15:42 169.18 169.32 169.10 169.32 1.1K
15:43 169.24 169.32 169.10 169.10 3.4K
15:44 169.10 169.28 169.10 169.28 0.8K
15:45 169.28 169.34 169.28 169.34 0.3K
15:46 169.14 169.14 169.12 169.12 9.5K
15:47 169.14 169.30 169.12 169.30 1.6K
15:48 169.10 169.22 169.10 169.22 5.4K
15:49 169.18 169.18 169.02 169.18 1.4K
15:50 168.72 168.72 168.50 168.62 18.8K
15:51 168.44 168.64 168.32 168.64 5.1K
15:52 168.48 168.48 168.32 168.38 1.3K
15:53 168.38 168.98 168.38 168.98 15.6K
15:54 169.30 169.42 169.30 169.32 2.9K
15:55 169.32 169.50 169.16 169.26 0.9K
15:56 169.50 169.58 169.50 169.58 0.4K
15:57 169.62 169.62 168.86 169.06 6.0K
15:58 169.20 169.62 169.20 169.44 1.9K
15:59 169.50 169.68 169.50 169.52 3.1K
16:00 169.66 169.66 169.54 169.66 1.6K
16:01 169.26 169.60 169.26 169.60 6.4K
16:02 169.54 170.14 169.54 170.14 12.7K
16:03 170.02 170.14 169.76 169.88 4.8K
16:04 169.68 170.14 169.68 170.14 0.5K
16:05 169.84 169.84 169.82 169.84 2.7K
16:06 169.84 169.84 169.84 169.84 0.6K
16:07 169.84 169.84 169.84 169.84 1.6K
16:08 169.84 169.84 169.84 169.84 1.2K
16:09 169.82 169.84 169.82 169.84 1.5K
16:10 169.82 169.82 169.80 169.82 3.0K
16:11 169.80 169.82 169.80 169.82 0.4K
16:12 169.72 169.80 169.72 169.80 0.1K
16:13 169.80 169.80 169.70 169.70 1.8K
16:14 169.36 169.58 169.36 169.38 4.2K
16:15 169.38 169.70 169.36 169.70 1.8K
16:16 169.70 169.70 169.68 169.70 1.1K
16:17 169.70 169.70 169.68 169.68 0.2K
16:18 169.70 169.70 169.42 169.42 0.7K
16:19 169.42 169.42 169.40 169.42 0.1K
16:20 169.24 169.38 169.24 169.38 4.8K
16:21 169.14 169.58 169.14 169.58 3.4K
16:22 169.58 169.58 169.52 169.54 0.4K
16:23 169.56 169.56 169.42 169.50 1.6K
16:24 169.54 169.56 169.46 169.56 0.3K
16:25 169.50 169.56 169.46 169.46 0.9K
16:26 169.46 169.62 169.46 169.60 1.4K
16:27 169.62 169.62 169.60 169.62 0.2K
16:28 169.62 169.62 169.12 169.18 3.8K
16:29 169.30 169.30 169.00 169.00 7.0K
16:30 168.96 168.96 168.52 168.52 1.6K
16:31 168.52 169.26 168.52 169.26 5.7K
16:32 169.24 169.42 169.22 169.42 1.2K
16:33 169.30 169.46 168.96 169.36 5.7K
16:34 169.18 169.40 169.18 169.28 0.3K
16:35 169.24 169.28 169.24 169.24 0.8K
16:36 169.00 169.00 168.96 169.00 3.3K
16:37 168.90 169.44 168.90 169.34 4.3K
16:38 169.24 169.62 169.24 169.62 1.2K
16:39 169.60 169.60 169.50 169.50 3.6K
16:40 169.50 169.50 169.36 169.50 0.2K
16:41 169.50 169.50 169.36 169.36 0.3K
16:42 169.36 169.50 169.36 169.50 0.1K
16:43 169.50 169.50 169.36 169.50 0.2K
16:44 169.50 169.50 169.30 169.36 0.2K
16:45 169.50 169.50 169.50 169.50 2.6K
16:46 169.36 169.50 169.36 169.40 0.5K
16:47 169.50 169.50 169.50 169.50 0.1K
16:48 169.50 169.50 169.50 169.50 0.2K
16:49 169.50 169.50 169.48 169.50 0.3K
16:50 169.50 169.50 169.40 169.40 0.1K
16:51 169.48 169.48 169.48 169.48 0.2K
16:52 169.48 169.48 169.08 169.10 2.6K
16:53 169.40 169.46 169.22 169.22 0.7K
16:54 169.44 169.44 169.24 169.36 0.1K
16:55 169.36 169.50 169.24 169.50 7.5K
16:56 169.70 169.70 169.70 169.70 0.3K
16:57 169.70 169.70 169.70 169.70 0.4K
16:58 169.60 169.70 169.60 169.70 0.9K
16:59 169.46 169.46 169.38 169.46 3.0K
17:00 169.46 169.46 169.40 169.46 0.0K
17:01 169.44 169.44 169.40 169.44 0.6K
17:02 169.42 169.42 169.38 169.42 0.0K
17:03 169.42 169.42 169.38 169.42 0.1K
17:04 169.40 169.42 169.38 169.42 0.1K
17:05 169.42 169.42 169.42 169.42 0.2K
17:06 169.40 169.42 169.40 169.42 0.2K
17:07 169.42 169.42 169.38 169.38 0.2K
17:08 169.42 169.42 169.38 169.42 0.6K
17:09 169.42 169.50 169.38 169.50 5.1K
17:10 169.44 169.48 169.38 169.38 0.2K
17:11 169.38 169.48 169.38 169.46 0.1K
17:12 169.40 169.50 169.40 169.50 5.3K
17:13 169.48 169.50 169.38 169.48 0.6K
17:14 169.32 169.48 169.32 169.48 0.7K
17:15 169.48 169.48 169.48 169.48 0.4K
17:16 169.50 169.50 169.50 169.50 1.0K
17:17 169.50 169.50 169.50 169.50 1.9K
17:18 169.58 169.58 169.50 169.50 0.0K
17:19 169.50 169.58 169.50 169.50 0.1K
17:20 169.58 169.58 169.58 169.58 0.3K
17:21 169.54 169.60 169.00 169.00 15.1K
17:22 169.24 169.24 169.06 169.22 1.4K
17:23 169.12 169.22 169.12 169.12 0.0K
17:24 169.12 169.24 168.80 168.80 18.3K
17:25 168.88 168.88 168.80 168.80 1.8K
17:26 168.86 168.86 168.80 168.86 0.8K
17:27 168.86 168.86 168.78 168.84 2.3K
17:28 168.84 168.84 168.78 168.84 0.2K
17:29 168.84 168.86 168.78 168.78 2.1K
17:30 168.80 168.86 168.78 168.86 0.6K
17:31 168.86 168.86 168.62 168.62 1.7K
17:32 168.68 168.68 168.50 168.50 8.6K
17:33 168.30 168.36 168.30 168.36 4.8K
17:34 168.30 168.30 168.20 168.30 1.7K
17:35 168.24 168.30 168.24 168.26 1.6K
17:36 168.26 168.48 168.26 168.48 1.0K
17:37 168.48 168.48 168.38 168.48 0.1K
17:38 168.48 168.48 168.32 168.32 0.3K
17:39 168.46 168.46 168.44 168.44 0.0K
17:40 168.44 168.76 168.44 168.76 3.5K
17:41 168.76 168.76 168.54 168.54 9.9K
17:42 168.72 168.72 168.46 168.58 4.4K
17:43 168.78 168.88 168.66 168.88 6.2K
17:44 168.88 168.88 168.20 168.36 9.0K
17:45 168.40 168.40 168.22 168.38 0.7K
17:46 168.24 168.40 168.24 168.40 0.5K
17:47 168.48 168.50 168.20 168.36 0.7K
17:48 168.38 168.78 168.38 168.62 8.0K
17:49 168.62 168.64 168.24 168.64 5.7K
17:50 168.64 168.64 168.50 168.52 0.2K
17:51 168.56 168.56 168.50 168.56 0.6K
17:52 168.52 168.52 168.30 168.38 0.5K
17:53 168.30 168.40 168.30 168.40 1.0K
17:54 168.40 168.60 168.40 168.50 5.4K
17:55 168.36 168.54 168.36 168.48 0.8K
17:56 168.44 168.44 168.36 168.36 1.1K
17:57 168.42 168.48 168.40 168.40 0.2K
17:58 168.50 168.50 168.44 168.50 0.1K
17:59 168.50 168.52 168.50 168.52 0.1K
18:00 168.50 168.50 168.38 168.38 4.1K
18:01 168.38 168.38 168.38 168.38 1.7K
18:02 168.36 168.38 168.34 168.38 0.4K
18:03 168.38 168.38 168.34 168.36 0.7K
18:04 168.36 168.38 168.28 168.28 4.5K
18:05 168.30 168.30 168.26 168.30 0.3K
18:06 168.28 168.30 168.24 168.26 3.5K
18:07 168.30 168.30 168.06 168.16 13.3K
18:08 168.04 168.16 168.02 168.02 1.9K
18:09 167.68 167.68 167.22 167.26 22.1K
18:10 167.50 167.94 167.50 167.94 6.8K
18:11 167.38 167.38 167.36 167.38 12.6K
18:12 167.36 167.38 167.34 167.34 7.1K
18:13 167.34 167.80 167.34 167.56 9.8K
18:14 167.68 167.78 167.60 167.76 1.7K
18:15 167.78 167.82 167.64 167.64 3.8K
18:16 167.66 167.76 167.58 167.76 3.6K
18:17 167.82 168.30 167.82 168.30 2.3K
18:18 168.20 168.54 168.20 168.54 1.3K
18:19 168.52 168.54 168.52 168.52 0.7K
18:20 168.52 168.54 168.52 168.52 0.9K
18:21 168.20 168.34 168.20 168.22 0.3K
18:22 168.36 168.42 168.36 168.42 0.3K
18:23 168.46 168.46 168.42 168.42 0.0K
18:24 168.42 168.42 168.24 168.24 0.2K
18:25 168.26 168.26 168.22 168.22 1.2K
18:26 168.22 168.26 168.20 168.26 0.5K
18:27 168.20 168.24 168.14 168.24 0.1K
18:28 168.22 168.36 168.22 168.36 0.9K
18:29 168.40 168.46 168.40 168.46 3.5K
18:30 168.46 168.46 168.42 168.46 0.8K
18:31 168.40 168.40 168.30 168.30 2.4K
18:32 168.16 168.30 168.14 168.30 0.2K
18:33 168.28 168.42 168.12 168.42 0.8K
18:34 168.42 168.42 168.40 168.42 0.7K
18:35 168.40 168.46 168.40 168.46 1.7K
18:36 168.50 168.50 168.50 168.50 2.0K
18:37 168.46 168.54 168.46 168.50 4.4K
18:38 168.74 169.16 168.74 169.16 3.7K
18:39 169.02 169.12 168.52 168.52 2.1K
18:45 168.98 168.98 168.98 168.98 1.1K
18:46 168.98 168.98 168.98 168.98 0.5K
18:47 168.98 168.98 168.98 168.98 0.0K
18:49 168.98 168.98 168.98 168.98 0.1K
23:49 168.98 168.98 168.98 168.98 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음