ARENADATA GROUP PJSC (DATA)

DATA
🏛️ 러시아 연방 →
94.88
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 154.84 154.84 154.84 154.84 1.8K
10:00 154.68 154.92 154.58 154.58 6.2K
10:01 154.86 154.86 154.20 154.62 8.7K
10:02 154.44 154.50 154.00 154.00 4.1K
10:03 154.00 154.00 152.94 153.94 23.6K
10:04 152.66 152.66 152.44 152.44 11.5K
10:05 152.88 153.48 152.84 153.48 4.2K
10:06 153.42 153.98 153.40 153.86 2.5K
10:07 153.60 153.98 153.60 153.98 1.0K
10:08 154.00 154.22 153.90 154.22 22.7K
10:09 153.98 154.00 153.98 153.98 1.4K
10:10 154.18 154.18 153.92 154.14 16.7K
10:11 154.16 154.16 154.14 154.14 0.4K
10:12 154.12 154.12 154.10 154.12 1.1K
10:13 154.10 154.16 153.98 154.16 0.9K
10:14 154.18 154.20 154.18 154.20 3.8K
10:15 154.18 154.18 154.14 154.16 0.4K
10:16 154.14 154.14 154.00 154.00 0.6K
10:17 154.00 154.00 153.98 153.98 1.1K
10:18 153.98 153.98 153.92 153.98 0.1K
10:19 153.96 153.98 153.96 153.98 1.0K
10:20 153.96 153.98 153.96 153.96 3.6K
10:21 153.96 153.98 153.92 153.96 1.1K
10:22 153.96 153.96 153.96 153.96 0.6K
10:23 153.94 153.96 153.90 153.92 1.4K
10:24 153.90 153.96 153.90 153.90 0.3K
10:25 153.94 153.94 153.94 153.94 1.8K
10:26 153.78 153.78 153.62 153.76 1.9K
10:27 153.76 153.76 153.28 153.44 12.3K
10:28 153.12 153.42 153.12 153.42 0.2K
10:29 153.28 153.40 153.28 153.40 4.9K
10:30 153.34 153.34 153.00 153.14 1.8K
10:31 152.92 152.92 152.72 152.72 9.8K
10:32 152.82 152.82 152.78 152.80 1.2K
10:33 152.72 152.78 152.62 152.72 4.2K
10:34 152.60 152.60 152.34 152.34 7.9K
10:35 152.34 152.60 152.26 152.60 7.8K
10:36 152.62 152.78 152.36 152.36 0.6K
10:37 152.60 152.90 152.60 152.90 19.0K
10:38 152.88 152.88 152.64 152.84 0.8K
10:39 152.60 152.66 152.52 152.66 2.2K
10:40 152.64 152.66 152.64 152.64 0.2K
10:41 152.64 152.66 152.60 152.66 2.0K
10:42 152.66 152.66 152.60 152.66 1.1K
10:43 152.80 152.80 152.78 152.80 0.2K
10:44 152.80 152.80 152.68 152.68 0.3K
10:45 152.66 152.68 152.66 152.66 1.1K
10:46 152.64 152.72 152.64 152.72 1.5K
10:47 152.72 152.72 152.72 152.72 2.2K
10:48 152.70 152.72 152.68 152.70 3.0K
10:49 152.68 152.72 152.68 152.70 4.4K
10:50 152.72 152.72 152.70 152.70 2.5K
10:51 152.64 152.64 152.10 152.10 25.0K
10:52 152.10 152.10 152.00 152.00 27.1K
10:53 151.98 152.00 151.58 151.58 8.5K
10:54 151.56 151.60 151.56 151.60 15.0K
10:55 151.64 151.96 151.64 151.80 5.3K
10:56 151.78 151.90 151.78 151.84 3.1K
10:57 151.76 151.78 151.70 151.70 4.4K
10:58 151.60 151.72 151.60 151.70 1.9K
10:59 151.66 151.66 151.60 151.60 5.1K
11:00 151.64 151.64 151.62 151.62 5.0K
11:01 151.62 151.62 151.58 151.58 4.0K
11:02 151.58 151.58 151.40 151.42 17.0K
11:03 151.40 151.40 151.02 151.02 14.3K
11:04 150.02 150.02 149.78 149.78 75.7K
11:05 149.78 149.92 149.78 149.92 14.9K
11:06 149.76 149.76 149.62 149.62 19.9K
11:07 149.58 149.58 149.38 149.40 20.0K
11:08 149.36 149.38 149.22 149.22 8.8K
11:09 149.06 149.28 149.06 149.14 34.8K
11:10 149.32 149.32 149.10 149.10 20.3K
11:11 149.64 149.70 149.60 149.70 3.7K
11:12 149.76 150.02 149.54 149.90 65.5K
11:13 149.90 149.90 149.80 149.90 7.2K
11:14 149.90 149.98 149.82 149.90 14.7K
11:15 149.90 150.04 149.86 149.86 16.4K
11:16 149.90 150.04 149.90 149.96 2.8K
11:17 149.96 150.10 149.96 150.10 4.5K
11:18 150.10 150.14 150.02 150.12 16.3K
11:19 150.30 150.48 150.22 150.48 6.8K
11:20 150.60 150.64 150.60 150.62 3.0K
11:21 150.70 150.72 150.48 150.56 9.5K
11:22 150.50 150.52 150.46 150.52 2.1K
11:23 150.28 150.44 150.24 150.26 3.8K
11:24 150.28 150.44 150.28 150.44 7.1K
11:25 150.44 150.44 150.12 150.16 9.0K
11:26 150.16 150.34 150.16 150.32 1.8K
11:27 150.30 150.32 149.94 150.32 18.4K
11:28 150.32 150.36 150.00 150.08 3.0K
11:29 149.90 149.94 149.80 149.80 15.5K
11:30 149.72 149.72 149.60 149.72 8.9K
11:31 149.68 150.00 149.68 150.00 5.5K
11:32 150.02 150.06 149.42 149.42 25.1K
11:33 149.44 149.48 149.28 149.40 6.6K
11:34 149.42 149.46 149.08 149.28 8.8K
11:35 149.22 149.22 149.22 149.22 12.1K
11:36 149.22 149.54 149.22 149.34 2.1K
11:37 149.34 149.38 149.34 149.36 2.2K
11:38 149.40 149.50 149.40 149.42 11.9K
11:39 149.52 149.80 149.36 149.52 9.3K
11:40 149.80 149.80 149.56 149.62 7.0K
11:41 149.78 149.84 149.64 149.64 6.7K
11:42 149.70 149.98 149.64 149.98 17.9K
11:43 150.00 150.00 149.80 150.00 0.8K
11:44 149.82 149.96 149.82 149.96 3.6K
11:45 150.06 150.18 150.06 150.18 6.4K
11:46 150.26 150.62 150.26 150.56 9.6K
11:47 150.60 150.60 150.42 150.48 3.3K
11:48 150.48 150.52 150.46 150.46 1.8K
11:49 150.38 150.46 150.38 150.46 3.2K
11:50 150.48 150.48 150.46 150.48 4.6K
11:51 150.50 150.52 150.46 150.50 2.9K
11:52 150.50 150.52 150.46 150.50 1.5K
11:53 150.50 150.52 150.46 150.52 3.2K
11:54 150.52 150.52 150.46 150.46 3.2K
11:55 150.48 150.52 150.46 150.52 0.9K
11:56 150.50 150.50 150.48 150.48 2.5K
11:57 150.50 150.50 150.40 150.40 10.2K
11:58 150.34 150.46 150.34 150.40 2.4K
11:59 150.38 150.38 150.34 150.36 2.2K
12:00 150.36 150.36 150.22 150.26 0.3K
12:01 150.24 150.24 150.14 150.14 3.1K
12:02 150.20 150.20 150.14 150.16 2.0K
12:03 150.16 150.16 150.00 150.10 12.8K
12:04 150.00 150.02 150.00 150.02 5.5K
12:05 150.00 150.02 150.00 150.02 8.0K
12:06 150.02 150.12 150.02 150.12 3.2K
12:07 150.14 150.18 150.02 150.18 4.8K
12:08 150.18 150.26 150.16 150.26 1.2K
12:09 150.20 150.20 150.16 150.18 1.1K
12:10 150.20 150.20 150.20 150.20 0.4K
12:11 150.20 150.20 150.20 150.20 0.7K
12:12 150.18 150.20 150.18 150.20 4.4K
12:13 150.18 150.20 150.16 150.18 0.9K
12:14 150.18 150.18 150.16 150.18 5.0K
12:15 150.20 150.20 150.20 150.20 1.5K
12:16 150.20 150.20 150.18 150.20 0.5K
12:17 150.18 150.20 150.18 150.20 1.1K
12:18 150.18 150.18 150.10 150.16 2.7K
12:19 150.10 150.16 150.02 150.02 3.8K
12:20 150.00 150.16 150.00 150.00 5.0K
12:21 150.12 150.14 150.02 150.02 2.3K
12:22 150.02 150.02 150.00 150.00 1.9K
12:23 150.08 150.08 150.00 150.08 6.0K
12:24 150.08 150.08 150.00 150.00 12.0K
12:25 150.00 150.00 149.76 149.76 3.3K
12:26 149.76 149.76 149.52 149.60 5.8K
12:27 149.40 149.40 149.30 149.38 22.4K
12:28 149.30 149.38 149.30 149.36 10.1K
12:29 149.34 149.36 149.34 149.34 2.0K
12:30 149.32 149.36 149.32 149.34 1.4K
12:31 149.36 149.38 149.36 149.38 1.5K
12:32 149.38 149.50 149.38 149.48 2.6K
12:33 149.36 149.42 149.36 149.42 4.8K
12:34 149.52 149.60 149.44 149.60 1.2K
12:35 149.42 149.58 149.40 149.58 2.7K
12:36 149.40 149.64 149.40 149.50 1.4K
12:37 149.46 149.54 149.46 149.48 3.4K
12:38 149.54 149.54 149.46 149.46 1.9K
12:39 149.50 149.52 149.46 149.46 0.7K
12:40 149.46 149.46 149.42 149.44 0.7K
12:41 149.44 149.46 149.44 149.46 0.7K
12:42 149.46 149.48 149.42 149.42 1.1K
12:43 149.40 149.50 149.40 149.42 0.9K
12:44 149.48 149.50 149.44 149.46 0.6K
12:45 149.40 149.46 149.40 149.46 1.6K
12:46 149.40 149.46 149.40 149.46 4.6K
12:47 149.46 149.46 149.40 149.40 2.5K
12:48 149.46 149.46 149.46 149.46 6.1K
12:49 149.46 149.52 149.46 149.52 1.3K
12:50 149.50 149.50 149.40 149.40 2.5K
12:51 149.40 149.54 149.34 149.42 9.7K
12:52 149.42 149.42 149.34 149.34 0.2K
12:53 149.38 149.40 149.28 149.28 11.1K
12:54 149.30 149.38 149.24 149.36 7.1K
12:55 149.34 149.34 149.22 149.22 3.0K
12:56 149.20 149.22 149.20 149.22 1.6K
12:57 149.22 149.30 149.20 149.30 4.8K
12:58 149.30 149.30 149.22 149.22 1.0K
12:59 149.22 149.30 149.22 149.30 0.8K
13:00 149.30 149.34 149.22 149.22 3.7K
13:01 149.34 149.34 149.30 149.30 3.8K
13:02 149.32 149.54 149.32 149.40 7.8K
13:03 149.40 149.70 149.40 149.56 1.9K
13:04 149.70 149.80 149.64 149.80 2.2K
13:05 149.52 149.70 149.52 149.52 1.7K
13:06 149.68 149.68 149.46 149.66 1.6K
13:07 149.64 149.96 149.64 149.96 5.4K
13:08 149.96 149.96 149.52 149.52 2.0K
13:09 149.68 149.86 149.68 149.70 1.2K
13:10 149.82 149.96 149.68 149.68 0.9K
13:11 149.84 149.84 149.68 149.74 2.1K
13:12 149.78 149.78 149.72 149.72 2.4K
13:13 149.72 149.74 149.72 149.74 1.6K
13:14 149.74 149.76 149.64 149.64 4.8K
13:15 149.60 149.60 149.58 149.60 2.9K
13:16 149.60 149.60 149.58 149.60 0.3K
13:17 149.60 149.60 149.58 149.60 0.4K
13:18 149.60 149.60 149.52 149.52 3.2K
13:19 149.54 149.54 149.50 149.50 1.7K
13:20 149.52 149.56 149.50 149.50 2.1K
13:21 149.54 149.56 149.50 149.54 2.1K
13:22 149.56 149.60 149.50 149.50 1.5K
13:23 149.54 149.54 149.50 149.54 0.8K
13:24 149.52 149.54 149.52 149.54 0.4K
13:25 149.54 149.54 149.54 149.54 1.9K
13:26 149.52 149.52 149.50 149.50 3.5K
13:27 149.52 149.56 149.50 149.56 8.3K
13:28 149.68 149.72 149.44 149.44 13.6K
13:29 149.50 149.50 149.44 149.50 1.3K
13:30 149.44 149.48 149.40 149.48 3.6K
13:31 149.46 149.46 149.40 149.40 1.1K
13:32 149.40 149.42 149.30 149.38 2.1K
13:33 149.38 149.38 149.22 149.36 3.3K
13:34 149.30 149.36 149.20 149.26 3.6K
13:35 149.26 149.26 149.20 149.22 3.0K
13:36 149.22 149.28 149.20 149.20 5.7K
13:37 149.28 149.30 149.20 149.28 2.6K
13:38 149.24 149.26 149.20 149.22 3.0K
13:39 149.22 149.22 149.10 149.10 9.6K
13:40 149.20 149.20 149.08 149.08 1.4K
13:41 148.88 148.90 148.80 148.84 50.9K
13:42 148.84 148.90 148.84 148.90 1.0K
13:43 148.90 148.90 148.88 148.88 0.8K
13:44 148.86 148.90 148.86 148.88 2.0K
13:45 148.90 148.90 148.88 148.88 3.1K
13:46 148.88 148.88 148.82 148.82 4.9K
13:47 148.88 148.88 148.86 148.88 3.5K
13:48 148.86 148.86 148.10 148.30 15.4K
13:49 148.30 148.30 148.24 148.28 2.4K
13:50 148.24 148.30 148.24 148.30 0.9K
13:51 148.28 148.30 147.64 147.66 44.4K
13:52 147.64 147.82 147.64 147.80 2.2K
13:53 147.80 147.80 147.60 147.76 4.8K
13:54 147.78 147.78 147.70 147.76 1.4K
13:55 147.78 147.82 147.70 147.70 7.0K
13:56 147.64 147.70 147.64 147.70 1.7K
13:57 147.70 147.82 147.70 147.74 5.4K
13:58 147.70 147.70 147.66 147.68 2.1K
13:59 147.68 147.68 147.50 147.50 6.5K
14:00 147.52 147.66 147.52 147.52 2.2K
14:01 147.52 147.68 147.52 147.52 4.5K
14:02 147.52 147.66 147.52 147.60 0.4K
14:03 147.60 147.66 147.60 147.60 2.3K
14:04 147.50 147.64 147.50 147.50 2.6K
14:05 147.50 147.52 147.50 147.50 2.2K
14:06 147.52 147.56 147.50 147.56 3.1K
14:07 147.58 147.62 147.56 147.60 0.9K
14:08 147.60 147.66 147.56 147.60 1.8K
14:09 147.60 147.60 147.56 147.56 2.5K
14:10 147.58 147.62 147.58 147.62 1.5K
14:11 147.68 147.78 147.68 147.78 1.0K
14:12 147.78 147.82 147.72 147.76 11.8K
14:13 147.82 147.86 147.82 147.84 2.8K
14:14 147.88 147.90 147.72 147.72 12.6K
14:15 147.80 147.80 147.70 147.70 2.3K
14:16 147.70 147.84 147.70 147.84 0.7K
14:17 147.84 147.84 147.82 147.84 4.2K
14:18 147.88 147.88 147.86 147.88 2.0K
14:19 147.88 147.90 147.88 147.90 3.2K
14:20 147.90 147.98 147.88 147.98 1.0K
14:21 148.00 148.00 147.90 148.00 3.1K
14:22 148.00 148.00 148.00 148.00 27.3K
14:23 148.00 148.00 148.00 148.00 4.7K
14:24 148.00 148.00 147.98 148.00 3.8K
14:25 148.00 148.00 148.00 148.00 2.2K
14:26 148.00 148.00 148.00 148.00 1.4K
14:27 148.00 148.00 147.98 148.00 24.3K
14:28 148.00 148.00 148.00 148.00 47.9K
14:29 148.00 148.00 148.00 148.00 7.7K
14:30 148.00 148.00 147.98 147.98 3.0K
14:31 148.00 148.06 148.00 148.06 10.8K
14:32 148.30 148.42 148.26 148.38 24.9K
14:33 148.46 148.46 148.04 148.04 26.0K
14:34 148.04 148.18 147.98 148.02 1.5K
14:35 148.00 148.16 148.00 148.16 2.1K
14:36 148.18 148.24 148.16 148.24 1.4K
14:37 148.24 148.38 148.10 148.22 3.2K
14:38 147.94 148.12 147.92 148.00 2.1K
14:39 148.06 148.38 148.06 148.16 16.6K
14:40 148.16 148.34 148.16 148.34 2.9K
14:41 148.04 148.04 147.90 148.04 18.8K
14:42 148.00 148.00 147.86 147.90 2.2K
14:43 147.90 147.90 147.90 147.90 0.3K
14:44 147.88 147.90 147.86 147.88 2.3K
14:45 147.88 147.88 147.86 147.88 1.6K
14:46 147.88 147.90 147.80 147.80 10.0K
14:47 147.80 147.80 147.80 147.80 3.4K
14:48 147.78 147.78 147.72 147.76 3.2K
14:49 147.70 147.80 147.70 147.78 1.8K
14:50 147.80 147.80 147.72 147.78 0.6K
14:51 147.62 147.68 147.62 147.68 5.0K
14:52 147.70 148.14 147.70 148.04 15.8K
14:53 148.10 148.12 148.00 148.12 1.2K
14:54 148.10 148.12 148.00 148.00 3.3K
14:55 147.86 148.00 147.66 147.66 2.1K
14:56 147.64 147.90 147.64 147.90 7.1K
14:57 147.86 147.92 147.84 147.92 0.7K
14:58 147.92 147.92 147.54 147.54 5.9K
14:59 147.54 147.78 147.54 147.76 6.2K
15:00 147.66 147.66 147.56 147.62 0.4K
15:01 147.64 147.76 147.60 147.76 2.8K
15:02 147.76 147.76 147.50 147.58 19.0K
15:03 147.60 147.68 147.54 147.54 3.9K
15:04 147.64 147.72 147.64 147.72 0.9K
15:05 147.70 147.76 147.60 147.76 1.4K
15:06 147.76 147.80 147.72 147.80 0.9K
15:07 147.80 147.80 147.68 147.70 2.5K
15:08 147.80 147.86 147.64 147.64 1.4K
15:09 147.80 147.82 147.64 147.78 2.2K
15:10 147.82 147.98 147.82 147.98 1.4K
15:11 147.90 148.08 147.90 148.08 8.7K
15:12 148.18 148.42 148.18 148.42 2.3K
15:13 148.44 148.56 148.44 148.44 1.9K
15:14 148.54 148.56 148.46 148.48 1.9K
15:15 148.36 148.74 148.36 148.74 4.7K
15:16 148.64 148.90 148.58 148.90 8.5K
15:17 148.84 148.84 148.60 148.64 1.5K
15:18 148.68 148.74 148.56 148.68 2.8K
15:19 148.72 148.80 148.68 148.80 0.7K
15:20 148.80 148.84 148.76 148.76 1.1K
15:21 148.68 148.80 148.68 148.80 0.7K
15:22 148.68 148.72 148.40 148.52 5.9K
15:23 148.36 148.62 148.36 148.52 0.9K
15:24 148.74 148.74 148.54 148.56 1.6K
15:25 148.70 148.70 148.52 148.68 0.9K
15:26 148.74 148.90 148.74 148.90 4.0K
15:27 148.90 148.90 148.68 148.78 2.9K
15:28 148.84 148.88 148.78 148.78 2.0K
15:29 148.78 148.78 148.42 148.42 2.9K
15:30 148.58 148.64 148.50 148.64 0.7K
15:31 148.50 148.60 148.38 148.60 3.7K
15:32 148.66 148.68 148.52 148.60 1.5K
15:33 148.66 148.66 148.50 148.62 3.5K
15:34 147.74 147.90 147.74 147.90 28.5K
15:35 147.92 148.04 147.90 147.90 0.7K
15:36 147.90 147.90 147.74 147.82 3.5K
15:37 147.74 147.86 147.62 147.62 8.1K
15:38 147.66 147.68 147.50 147.52 29.2K
15:39 147.50 147.58 147.48 147.56 3.0K
15:40 147.66 147.98 147.66 147.90 8.8K
15:41 147.90 147.90 147.74 147.76 9.3K
15:42 147.78 147.84 147.78 147.84 5.6K
15:43 147.80 148.00 147.80 147.84 1.1K
15:44 147.80 147.96 147.70 147.84 3.0K
15:45 147.70 147.70 147.10 147.10 21.6K
15:46 147.10 147.16 147.10 147.14 9.2K
15:47 147.16 147.16 147.16 147.16 5.0K
15:48 147.16 147.16 147.00 147.00 6.6K
15:49 147.02 147.12 147.02 147.12 1.0K
15:50 147.14 147.14 146.96 147.00 22.0K
15:51 147.14 147.14 147.00 147.00 4.7K
15:52 146.90 147.00 146.90 146.98 1.1K
15:53 146.94 146.96 146.84 146.96 0.8K
15:54 146.96 146.96 146.90 146.90 1.2K
15:55 146.92 146.92 146.80 146.92 1.2K
15:56 146.92 146.92 146.80 146.82 3.5K
15:57 146.90 146.92 146.82 146.90 1.7K
15:58 146.90 146.90 146.82 146.90 1.2K
15:59 146.80 146.82 146.80 146.80 3.2K
16:00 146.78 146.78 146.74 146.74 1.4K
16:01 146.80 146.82 146.66 146.70 8.2K
16:02 146.82 146.82 146.60 146.60 2.1K
16:03 146.60 146.82 146.60 146.82 3.6K
16:04 146.80 146.80 146.64 146.78 1.2K
16:05 146.76 146.84 146.76 146.84 1.6K
16:06 146.76 146.76 146.74 146.74 2.2K
16:07 146.68 146.68 146.60 146.68 0.5K
16:08 146.60 146.66 146.56 146.60 1.5K
16:09 146.64 146.64 146.52 146.52 2.1K
16:10 146.50 146.52 146.42 146.42 7.3K
16:11 146.40 146.52 146.32 146.40 9.5K
16:12 146.22 146.52 146.22 146.44 6.7K
16:13 146.52 146.60 146.46 146.46 2.1K
16:14 146.60 146.64 146.46 146.64 1.1K
16:15 146.62 146.64 146.62 146.64 1.0K
16:16 146.72 146.84 146.66 146.76 2.8K
16:17 146.56 146.78 146.56 146.78 2.0K
16:18 146.78 146.82 146.74 146.82 0.5K
16:19 146.84 146.84 146.82 146.84 0.4K
16:20 146.84 146.86 146.82 146.86 1.9K
16:21 146.86 146.86 146.86 146.86 0.5K
16:22 146.90 146.92 146.90 146.92 2.0K
16:23 146.90 146.92 146.90 146.90 0.6K
16:24 146.90 146.92 146.82 146.82 1.8K
16:25 146.92 146.92 146.90 146.90 0.8K
16:26 146.46 146.52 146.24 146.52 9.6K
16:27 146.52 146.66 146.46 146.66 0.5K
16:28 146.46 146.46 146.30 146.46 1.7K
16:29 146.48 146.62 146.22 146.24 8.9K
16:30 146.24 146.36 146.24 146.34 2.5K
16:31 146.32 146.34 146.18 146.20 1.2K
16:32 146.20 146.20 146.20 146.20 0.7K
16:33 146.20 146.20 146.08 146.20 2.0K
16:34 146.10 146.10 145.70 145.70 42.6K
16:35 145.86 145.86 145.60 145.60 7.2K
16:36 145.48 145.48 145.26 145.26 6.5K
16:37 145.26 145.46 145.14 145.38 31.3K
16:38 145.20 145.26 144.20 144.22 65.2K
16:39 144.20 144.20 144.10 144.18 7.4K
16:40 144.10 144.18 144.10 144.18 9.2K
16:41 144.12 144.16 144.10 144.16 7.3K
16:42 144.16 144.20 144.06 144.20 13.3K
16:43 144.22 144.22 144.12 144.18 11.3K
16:44 144.10 144.10 144.08 144.08 2.2K
16:45 144.08 144.08 144.00 144.00 19.7K
16:46 144.00 144.00 144.00 144.00 5.6K
16:47 143.90 143.90 143.80 143.90 4.6K
16:48 143.88 143.88 143.78 143.80 3.2K
16:49 143.80 143.80 143.68 143.74 4.9K
16:50 143.74 143.74 143.56 143.56 6.4K
16:51 143.52 143.52 143.08 143.08 8.5K
16:52 143.04 143.10 143.00 143.04 33.3K
16:53 143.06 143.06 142.90 142.90 17.1K
16:54 143.00 143.02 142.88 142.88 7.3K
16:55 142.88 143.24 142.80 143.24 8.8K
16:56 143.10 143.80 142.94 143.80 23.0K
16:57 143.80 144.00 143.70 143.82 11.2K
16:58 143.96 144.00 143.94 144.00 13.9K
16:59 144.10 144.10 144.02 144.02 10.9K
17:00 144.26 144.34 144.20 144.20 6.0K
17:01 144.38 144.38 144.12 144.26 8.9K
17:02 144.26 144.30 144.20 144.20 7.4K
17:03 144.16 144.20 144.16 144.20 6.9K
17:04 144.02 144.14 144.02 144.14 6.3K
17:05 144.02 144.20 144.02 144.20 6.2K
17:06 144.20 144.20 144.12 144.12 1.5K
17:07 144.20 144.20 144.14 144.20 2.8K
17:08 144.20 144.20 144.16 144.20 4.2K
17:09 144.20 144.20 144.02 144.02 10.2K
17:10 144.18 144.18 144.00 144.02 3.6K
17:11 144.00 144.20 144.00 144.20 0.9K
17:12 144.20 144.20 144.20 144.20 3.5K
17:13 144.20 144.20 144.16 144.16 1.6K
17:14 144.20 144.20 144.18 144.18 7.2K
17:15 144.20 144.20 144.08 144.20 3.2K
17:16 144.20 144.20 144.10 144.20 1.2K
17:17 144.20 144.20 144.18 144.20 3.1K
17:18 144.18 144.20 144.18 144.20 4.7K
17:19 144.20 144.20 143.96 143.98 18.2K
17:20 144.00 144.00 144.00 144.00 1.7K
17:21 143.92 143.98 143.92 143.98 1.9K
17:22 143.98 144.00 143.92 144.00 1.9K
17:23 144.00 144.00 144.00 144.00 2.7K
17:24 144.00 144.00 143.90 144.00 3.3K
17:25 144.00 144.00 144.00 144.00 1.7K
17:26 143.90 144.00 143.90 144.00 1.3K
17:27 144.00 144.00 144.00 144.00 2.2K
17:28 144.00 144.00 143.90 143.92 3.4K
17:29 143.98 144.00 143.98 144.00 2.0K
17:30 144.00 144.00 143.96 143.98 2.5K
17:31 144.00 144.00 143.94 143.98 1.3K
17:32 144.00 144.00 143.92 143.92 2.0K
17:33 144.00 144.00 143.94 143.98 2.1K
17:34 143.98 144.00 143.86 144.00 1.8K
17:35 144.00 144.00 143.84 143.84 11.2K
17:36 143.86 144.00 143.86 144.00 3.3K
17:37 143.96 144.00 143.96 143.96 0.9K
17:38 143.96 144.00 143.96 144.00 1.0K
17:39 143.90 144.08 143.90 144.08 1.2K
17:40 144.08 144.10 144.08 144.10 0.3K
17:41 144.12 144.20 144.08 144.18 2.0K
17:42 144.20 144.20 144.20 144.20 2.9K
17:43 144.20 144.20 144.20 144.20 17.8K
17:44 144.20 144.20 144.20 144.20 4.2K
17:45 144.10 144.20 144.10 144.10 3.8K
17:46 144.20 144.20 144.20 144.20 0.8K
17:47 144.16 144.20 144.10 144.20 1.9K
17:48 144.20 144.20 144.10 144.20 2.1K
17:49 144.18 144.20 144.10 144.10 7.9K
17:50 144.18 144.20 144.08 144.20 5.3K
17:51 144.20 144.20 144.20 144.20 3.3K
17:52 144.20 144.20 144.10 144.10 3.2K
17:53 144.10 144.10 144.08 144.10 0.3K
17:54 144.10 144.18 144.10 144.18 2.1K
17:55 144.20 144.20 144.10 144.10 2.4K
17:56 144.20 144.20 144.10 144.10 2.1K
17:57 144.20 144.20 144.18 144.18 0.4K
17:58 144.20 144.20 144.20 144.20 10.7K
17:59 144.20 144.20 144.20 144.20 5.7K
18:00 144.20 144.20 144.08 144.18 0.8K
18:01 144.20 144.20 144.20 144.20 1.7K
18:02 144.20 144.20 144.20 144.20 0.1K
18:03 144.20 144.20 144.20 144.20 1.5K
18:04 144.20 144.20 144.20 144.20 1.1K
18:05 144.20 144.20 144.14 144.20 0.3K
18:06 144.14 144.20 144.14 144.20 2.7K
18:07 144.14 144.20 144.12 144.12 1.5K
18:08 144.20 144.20 144.10 144.18 3.1K
18:09 144.18 144.20 144.12 144.20 1.2K
18:10 144.20 144.20 144.14 144.18 3.3K
18:11 144.18 144.20 144.18 144.18 1.1K
18:12 144.18 144.18 144.18 144.18 0.6K
18:13 144.20 144.20 144.12 144.12 2.2K
18:14 144.18 144.20 144.12 144.20 1.8K
18:15 144.20 144.20 144.12 144.20 1.4K
18:16 144.14 144.20 144.14 144.20 2.8K
18:17 144.12 144.18 144.10 144.10 1.9K
18:18 144.18 144.18 144.10 144.18 2.6K
18:19 144.10 144.20 144.10 144.20 18.7K
18:20 144.20 144.20 144.12 144.12 1.3K
18:21 144.20 144.20 144.14 144.16 9.1K
18:22 144.12 144.16 144.12 144.16 1.8K
18:23 144.14 144.14 144.12 144.12 1.7K
18:24 144.12 144.12 144.06 144.12 3.4K
18:25 144.12 144.14 144.12 144.12 1.7K
18:26 144.10 144.20 144.10 144.20 2.2K
18:27 144.20 144.20 144.04 144.04 1.5K
18:28 144.20 144.20 144.08 144.18 0.9K
18:29 144.14 144.18 144.04 144.04 1.8K
18:30 144.18 144.20 144.18 144.20 1.1K
18:31 144.08 144.20 144.08 144.08 3.6K
18:32 144.18 144.20 144.18 144.20 1.5K
18:33 144.08 144.16 144.02 144.14 2.8K
18:34 144.16 144.18 144.04 144.16 2.2K
18:35 144.04 144.18 144.04 144.18 0.8K
18:36 144.18 144.20 144.10 144.20 0.4K
18:37 144.20 144.20 144.20 144.20 1.9K
18:38 144.20 144.20 144.18 144.20 2.2K
18:39 144.20 144.20 144.20 144.20 1.0K
18:45 144.20 144.20 144.20 144.20 18.3K
18:46 144.20 144.20 144.20 144.20 0.2K
18:47 144.20 144.20 144.20 144.20 1.5K
18:48 144.20 144.20 144.20 144.20 0.2K
18:49 144.20 144.20 144.20 144.20 0.0K
23:49 144.20 144.20 144.20 144.20 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음