ARENADATA GROUP PJSC (DATA)

DATA
🏛️ 러시아 연방 →
94.88
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 148.40 148.40 148.40 148.40 0.6K
10:00 148.54 149.60 148.54 149.60 1.7K
10:01 149.50 149.50 149.14 149.14 1.8K
10:02 149.50 149.50 149.18 149.48 1.4K
10:03 149.40 149.52 149.40 149.52 1.3K
10:04 149.20 149.48 149.20 149.28 1.0K
10:05 149.48 149.48 149.30 149.46 0.4K
10:06 149.44 149.44 149.30 149.34 0.6K
10:07 149.34 149.34 149.30 149.30 0.1K
10:08 149.42 149.42 149.30 149.30 1.5K
10:09 149.22 149.22 149.20 149.22 0.7K
10:10 149.22 149.44 148.84 148.98 21.3K
10:11 148.54 148.78 148.50 148.78 2.1K
10:12 148.72 148.72 148.72 148.72 0.1K
10:13 148.70 149.00 148.60 149.00 1.9K
10:14 149.20 149.20 148.86 148.88 1.7K
10:15 149.14 149.38 149.10 149.34 0.7K
10:16 149.38 149.38 149.38 149.38 0.1K
10:17 149.38 149.42 149.38 149.38 0.2K
10:18 149.42 149.42 149.30 149.38 0.1K
10:19 149.32 149.32 149.30 149.32 1.5K
10:20 149.32 149.32 149.30 149.30 0.9K
10:21 149.22 149.28 149.18 149.28 2.2K
10:22 149.28 149.30 149.28 149.30 0.5K
10:23 149.28 149.32 149.28 149.28 8.3K
10:24 149.10 149.30 149.08 149.08 0.7K
10:25 149.10 149.10 149.10 149.10 0.1K
10:26 149.10 149.10 149.10 149.10 0.0K
10:27 149.06 149.06 148.60 148.60 16.6K
10:28 148.56 148.62 148.46 148.62 3.7K
10:29 148.62 148.62 148.62 148.62 2.9K
10:30 148.80 148.80 148.80 148.80 0.0K
10:31 148.84 148.84 148.66 148.66 0.2K
10:32 148.82 148.82 148.66 148.80 0.1K
10:33 148.68 148.82 148.68 148.82 0.1K
10:34 148.84 148.86 148.84 148.86 0.0K
10:35 148.86 148.88 148.84 148.88 0.9K
10:36 148.86 148.90 148.86 148.90 0.0K
10:37 148.78 148.78 148.72 148.72 0.5K
10:38 148.72 148.72 148.70 148.70 0.7K
10:39 148.72 148.76 148.72 148.76 0.0K
10:40 148.86 148.86 148.86 148.86 1.0K
10:41 148.74 148.76 148.72 148.72 0.6K
10:42 148.88 148.90 148.88 148.90 0.0K
10:43 148.90 148.90 148.76 148.90 0.2K
10:44 148.90 148.90 148.78 148.78 0.3K
10:45 148.90 148.90 148.90 148.90 0.4K
10:46 148.90 148.90 148.90 148.90 0.0K
10:47 148.90 148.90 148.88 148.88 0.0K
10:48 148.74 148.74 148.70 148.74 2.0K
10:49 148.74 148.88 148.74 148.74 0.3K
10:50 148.74 148.74 148.74 148.74 0.2K
10:51 148.72 148.74 148.72 148.74 0.3K
10:52 148.74 148.74 148.72 148.72 0.5K
10:53 148.74 148.74 148.72 148.74 1.4K
10:54 148.90 148.90 148.88 148.90 2.6K
10:55 148.90 148.90 148.90 148.90 0.1K
10:56 148.90 148.90 148.90 148.90 0.4K
10:57 148.90 148.90 148.90 148.90 0.4K
10:58 148.92 148.92 148.92 148.92 0.1K
10:59 148.92 149.00 148.92 149.00 0.4K
11:00 149.00 149.00 148.98 148.98 0.0K
11:01 149.00 149.00 149.00 149.00 0.2K
11:02 149.00 149.00 148.98 149.00 0.3K
11:03 149.00 149.00 148.98 149.00 0.0K
11:04 148.98 149.00 148.90 149.00 0.3K
11:05 149.28 149.30 149.12 149.30 2.6K
11:06 149.22 149.32 149.22 149.30 0.1K
11:07 149.30 149.32 149.30 149.32 0.1K
11:08 149.30 149.32 149.30 149.30 0.0K
11:09 149.30 149.30 149.22 149.22 0.0K
11:10 149.24 149.24 149.22 149.22 6.7K
11:11 149.10 149.26 149.10 149.26 0.3K
11:12 149.30 149.30 149.16 149.16 0.8K
11:13 149.14 149.28 149.10 149.28 0.4K
11:14 149.12 149.32 149.12 149.32 0.8K
11:15 149.30 149.40 149.30 149.40 0.7K
11:16 149.38 149.40 149.30 149.40 0.2K
11:17 148.94 149.26 148.94 149.26 3.5K
11:18 149.28 149.28 149.20 149.20 0.1K
11:19 149.20 149.34 149.20 149.20 0.1K
11:20 149.12 149.12 149.00 149.02 1.1K
11:21 149.02 149.02 149.02 149.02 0.0K
11:22 149.02 149.12 149.02 149.12 0.2K
11:23 149.00 149.12 148.94 148.94 1.3K
11:24 149.04 149.04 149.04 149.04 0.0K
11:25 149.20 149.30 149.02 149.10 2.0K
11:26 149.00 149.18 149.00 149.14 2.1K
11:27 149.00 149.18 149.00 149.18 0.3K
11:28 149.06 149.20 149.06 149.06 0.1K
11:29 149.26 149.28 149.26 149.28 0.0K
11:30 149.26 149.28 149.26 149.28 0.1K
11:31 149.30 149.30 149.30 149.30 0.2K
11:32 149.30 149.30 149.28 149.28 0.5K
11:33 149.26 149.26 149.24 149.24 0.1K
11:34 149.22 149.22 149.20 149.20 0.6K
11:35 149.20 149.20 149.18 149.18 0.3K
11:36 149.20 149.20 149.20 149.20 0.1K
11:37 149.18 149.26 149.00 149.04 3.1K
11:38 149.04 149.04 149.04 149.04 0.4K
11:39 149.00 149.00 148.94 148.94 0.0K
11:40 149.00 149.00 149.00 149.00 1.0K
11:41 149.00 149.00 148.90 148.90 0.7K
11:42 148.84 148.84 148.74 148.80 1.5K
11:43 148.80 148.80 148.74 148.78 0.0K
11:44 148.76 148.92 148.74 148.92 2.0K
11:45 148.90 148.90 148.86 148.88 0.1K
11:46 148.88 148.88 148.86 148.88 0.3K
11:47 148.86 148.86 148.86 148.86 0.1K
11:48 148.88 148.88 148.88 148.88 0.0K
11:49 148.88 148.88 148.88 148.88 0.1K
11:50 148.88 148.88 148.86 148.86 1.7K
11:51 148.86 148.86 148.66 148.66 5.0K
11:52 148.82 148.82 148.68 148.82 0.0K
11:53 148.86 148.86 148.70 148.70 0.1K
11:54 148.84 148.84 148.66 148.66 0.2K
11:56 148.72 148.74 148.72 148.74 0.3K
11:57 148.64 148.74 148.64 148.74 0.3K
11:58 148.74 148.90 148.74 148.88 0.3K
11:59 148.70 148.70 148.70 148.70 0.0K
12:00 148.88 148.88 148.88 148.88 0.1K
12:01 148.88 148.90 148.88 148.90 0.2K
12:02 148.90 149.00 148.90 149.00 1.7K
12:03 149.00 149.00 149.00 149.00 0.4K
12:04 149.00 149.00 148.88 149.00 0.5K
12:05 149.28 149.28 149.26 149.28 2.0K
12:06 149.26 149.26 149.26 149.26 0.0K
12:07 149.28 149.30 149.28 149.30 0.5K
12:08 149.28 149.30 149.28 149.30 0.0K
12:09 149.44 149.44 149.40 149.40 8.0K
12:10 149.44 149.44 149.44 149.44 1.1K
12:11 149.44 149.44 149.44 149.44 0.2K
12:12 149.46 149.46 149.44 149.44 0.4K
12:13 149.46 149.46 149.44 149.46 0.1K
12:14 149.44 149.44 149.42 149.42 1.2K
12:15 149.08 149.40 149.08 149.28 3.6K
12:16 149.18 149.36 149.18 149.36 1.1K
12:17 149.40 149.40 149.40 149.40 0.0K
12:18 149.36 149.40 149.36 149.40 0.0K
12:19 149.36 149.36 149.26 149.26 0.2K
12:20 149.36 149.38 149.36 149.38 0.0K
12:21 149.28 149.38 149.28 149.36 0.1K
12:22 149.38 149.38 149.38 149.38 0.1K
12:23 149.36 149.36 149.36 149.36 0.0K
12:24 149.36 149.36 149.36 149.36 0.0K
12:25 149.30 149.30 149.22 149.22 1.2K
12:26 149.08 149.08 149.02 149.02 1.0K
12:27 149.18 149.18 149.16 149.16 0.0K
12:28 149.10 149.10 149.10 149.10 0.1K
12:29 149.10 149.10 149.00 149.08 0.0K
12:30 149.08 149.08 149.08 149.08 0.0K
12:31 149.06 149.06 149.04 149.04 0.1K
12:32 149.02 149.02 149.02 149.02 0.1K
12:33 149.02 149.02 149.02 149.02 0.2K
12:34 149.02 149.02 149.00 149.00 0.2K
12:35 149.02 149.02 149.00 149.00 0.0K
12:36 148.74 148.74 148.20 148.30 38.0K
12:37 148.34 148.52 148.24 148.30 0.3K
12:38 148.30 148.30 148.22 148.22 0.5K
12:39 148.32 148.48 148.32 148.48 0.1K
12:40 148.48 148.48 148.22 148.44 0.2K
12:41 148.50 148.50 148.44 148.50 0.0K
12:42 148.36 148.36 148.34 148.34 1.3K
12:43 148.34 148.36 148.34 148.36 0.2K
12:44 148.34 148.36 148.34 148.36 0.2K
12:45 148.36 148.36 148.34 148.34 2.3K
12:46 148.34 148.36 148.34 148.36 0.2K
12:47 148.34 148.34 148.04 148.04 9.3K
12:48 148.04 148.04 148.02 148.04 0.0K
12:49 148.04 148.10 148.02 148.10 0.4K
12:50 148.02 148.08 148.02 148.08 0.0K
12:51 148.10 148.16 148.04 148.04 0.5K
12:52 148.04 148.04 148.04 148.04 0.1K
12:53 148.04 148.04 147.02 147.02 48.6K
12:54 147.02 147.02 146.70 146.70 8.4K
12:55 146.66 146.86 146.66 146.86 0.1K
12:56 146.92 147.62 146.92 147.04 6.9K
12:57 147.14 147.14 146.74 146.84 4.4K
12:58 146.98 146.98 145.42 145.42 36.1K
12:59 146.16 146.16 144.92 144.92 39.2K
13:00 144.92 145.38 144.92 145.38 20.4K
13:01 145.70 146.20 145.00 145.38 17.3K
13:02 144.40 145.36 144.40 144.52 27.9K
13:03 145.36 146.00 145.24 145.98 4.9K
13:04 145.96 146.20 145.96 146.06 1.5K
13:05 145.90 146.20 145.90 146.12 2.5K
13:06 146.16 146.18 146.12 146.12 5.4K
13:07 146.14 146.46 146.14 146.46 4.3K
13:08 146.56 146.56 146.40 146.56 3.6K
13:09 146.62 146.62 145.88 145.88 5.8K
13:10 145.96 145.96 145.60 145.86 1.3K
13:11 146.30 146.36 146.22 146.22 2.8K
13:12 146.26 146.26 146.10 146.10 1.1K
13:13 146.10 146.10 146.00 146.00 2.2K
13:14 145.94 145.94 145.80 145.80 1.3K
13:15 145.90 145.90 145.90 145.90 0.0K
13:16 146.38 146.64 146.12 146.28 14.0K
13:17 146.98 146.98 146.80 146.82 1.5K
13:18 146.94 146.94 146.80 146.90 0.7K
13:19 146.90 146.94 146.80 146.80 1.9K
13:20 146.90 146.90 146.50 146.50 1.6K
13:21 146.50 146.50 146.26 146.26 0.2K
13:22 146.38 146.40 146.22 146.40 0.7K
13:23 146.40 147.10 146.40 147.10 3.6K
13:24 146.96 147.00 146.30 146.30 1.2K
13:25 146.42 146.48 146.42 146.44 0.0K
13:26 146.68 146.68 146.26 146.48 0.7K
13:27 146.50 146.50 146.48 146.50 0.1K
13:28 146.28 146.28 146.26 146.26 0.7K
13:29 146.26 146.26 146.24 146.26 1.8K
13:30 146.26 146.26 146.22 146.22 0.7K
13:31 146.26 146.26 146.22 146.26 0.6K
13:32 146.26 146.26 146.22 146.22 0.8K
13:33 146.34 146.34 146.30 146.30 0.2K
13:34 146.30 146.36 146.22 146.36 1.2K
13:35 146.36 146.36 146.30 146.30 0.2K
13:36 146.24 146.28 146.22 146.22 3.4K
13:37 146.22 146.22 146.00 146.00 6.4K
13:38 145.98 146.12 145.96 145.98 1.2K
13:39 146.00 146.12 146.00 146.12 0.2K
13:40 146.00 146.12 146.00 146.12 0.7K
13:41 146.00 146.12 146.00 146.00 0.7K
13:42 146.12 146.56 146.00 146.56 3.2K
13:43 146.48 146.48 146.46 146.46 0.2K
13:44 146.50 146.82 146.32 146.64 1.1K
13:45 146.70 146.70 146.48 146.48 0.5K
13:46 146.30 146.46 145.96 145.96 6.2K
13:47 146.00 146.12 145.96 146.12 0.7K
13:48 146.12 146.14 145.98 145.98 0.6K
13:49 145.96 146.12 145.96 146.00 1.0K
13:50 146.00 146.00 146.00 146.00 0.4K
13:51 146.00 146.00 145.98 145.98 0.2K
13:52 146.00 146.14 146.00 146.12 1.8K
13:53 146.14 146.22 146.00 146.00 0.5K
13:54 146.00 146.18 146.00 146.04 0.2K
13:55 146.00 146.16 146.00 146.16 0.1K
13:56 146.00 146.12 146.00 146.12 0.1K
13:57 146.12 146.14 146.00 146.00 0.4K
13:58 145.98 145.98 145.60 145.60 30.8K
13:59 145.52 145.60 145.50 145.60 0.4K
14:00 145.58 145.86 145.58 145.80 0.2K
14:01 145.82 146.16 145.52 145.52 2.3K
14:02 145.60 146.22 145.60 146.22 2.8K
14:03 145.88 146.18 145.88 146.18 0.8K
14:04 146.22 146.22 146.20 146.22 0.0K
14:05 145.62 146.08 145.62 145.96 2.1K
14:06 145.90 145.92 145.60 145.92 0.7K
14:07 145.92 145.96 145.92 145.96 0.1K
14:08 145.96 146.06 145.94 146.00 0.9K
14:09 146.20 146.20 145.96 146.16 0.1K
14:10 146.16 146.16 146.16 146.16 0.0K
14:11 146.16 146.16 145.94 145.94 1.1K
14:12 146.10 146.10 146.10 146.10 0.0K
14:13 146.10 146.10 145.94 145.94 0.5K
14:14 146.10 146.10 145.72 145.72 1.0K
14:15 145.98 145.98 145.74 145.74 0.1K
14:16 145.96 146.06 145.86 146.06 0.8K
14:17 146.08 146.42 146.08 146.42 3.1K
14:18 146.26 146.64 146.26 146.64 0.6K
14:19 146.68 147.00 146.40 147.00 3.1K
14:20 147.40 147.56 147.40 147.50 1.5K
14:21 147.76 147.76 147.72 147.72 0.1K
14:22 147.52 147.52 147.50 147.50 0.1K
14:23 147.54 147.60 147.54 147.60 0.4K
14:24 147.54 147.78 147.54 147.78 0.3K
14:25 147.82 147.82 147.40 147.40 0.2K
14:27 147.68 147.68 147.48 147.50 0.1K
14:28 147.50 147.50 147.50 147.50 0.2K
14:29 147.50 147.66 147.50 147.50 2.2K
14:30 147.66 147.70 147.02 147.02 4.2K
14:31 147.32 147.32 147.04 147.20 0.2K
14:32 147.30 147.30 147.28 147.28 0.1K
14:33 147.10 147.36 147.10 147.30 0.1K
14:34 147.20 147.30 147.20 147.20 0.1K
14:35 147.00 147.16 147.00 147.16 0.5K
14:36 147.00 147.16 147.00 147.16 0.2K
14:37 146.92 146.94 146.92 146.94 0.2K
14:38 146.94 147.00 146.94 147.00 0.3K
14:39 147.00 147.18 147.00 147.18 0.5K
14:40 147.18 147.70 147.18 147.70 6.0K
14:41 147.68 147.68 147.32 147.32 0.1K
14:42 147.34 147.38 147.34 147.38 0.6K
14:43 147.46 147.46 147.46 147.46 0.0K
14:44 147.32 147.32 147.32 147.32 0.0K
14:45 146.96 147.46 146.96 147.46 7.5K
14:46 147.16 147.16 147.16 147.16 0.0K
14:47 147.38 147.42 147.02 147.42 0.5K
14:48 147.42 147.42 147.08 147.08 0.3K
14:50 147.16 147.36 147.16 147.32 0.1K
14:51 146.92 146.92 146.92 146.92 1.5K
14:52 146.92 146.92 146.92 146.92 0.0K
14:53 147.18 147.18 147.18 147.18 0.1K
14:54 147.18 147.18 146.80 146.80 1.1K
14:55 146.82 146.82 146.82 146.82 0.0K
14:56 147.08 147.56 147.08 147.56 5.1K
14:57 147.50 147.50 146.70 146.88 3.5K
14:58 146.92 146.92 146.80 146.80 0.1K
14:59 146.80 146.84 146.80 146.84 0.1K
15:00 147.08 147.12 146.50 146.50 1.7K
15:02 146.56 146.86 146.56 146.56 0.3K
15:03 146.84 146.90 146.84 146.90 0.7K
15:04 146.70 147.06 146.70 147.06 0.0K
15:05 147.00 147.06 147.00 147.00 0.0K
15:06 147.04 147.04 147.04 147.04 0.0K
15:07 146.90 147.04 146.90 147.04 0.0K
15:08 146.90 146.90 146.90 146.90 0.0K
15:09 146.84 147.04 146.84 147.04 0.0K
15:10 147.00 147.00 146.90 146.90 0.0K
15:11 147.00 147.02 147.00 147.02 0.0K
15:13 147.06 147.06 147.06 147.06 0.2K
15:14 147.08 147.08 147.06 147.06 0.0K
15:15 147.08 147.10 147.06 147.10 0.1K
15:16 147.20 147.20 147.20 147.20 0.1K
15:17 147.06 147.20 147.06 147.20 0.3K
15:18 147.28 147.28 147.28 147.28 0.0K
15:19 147.28 147.36 147.28 147.36 0.0K
15:20 147.20 147.20 147.20 147.20 0.0K
15:21 147.20 147.20 147.20 147.20 0.1K
15:22 147.06 147.20 147.06 147.20 0.4K
15:23 147.20 147.20 147.20 147.20 0.0K
15:24 147.32 147.38 147.08 147.08 0.6K
15:25 147.36 147.36 147.20 147.20 0.0K
15:26 147.20 147.20 147.08 147.08 0.0K
15:27 147.26 147.26 147.26 147.26 0.0K
15:28 147.26 147.26 147.10 147.10 0.0K
15:30 147.10 147.10 147.10 147.10 0.0K
15:31 147.10 147.10 147.06 147.06 0.0K
15:34 147.08 147.08 147.08 147.08 0.4K
15:35 147.06 147.08 147.06 147.08 1.0K
15:37 147.08 147.08 147.06 147.06 0.0K
15:38 147.08 147.08 147.06 147.06 0.0K
15:39 147.08 147.08 147.06 147.06 0.0K
15:40 147.06 147.08 147.06 147.06 0.1K
15:41 147.08 147.08 147.00 147.00 1.0K
15:42 147.02 147.04 147.02 147.04 0.3K
15:43 146.92 146.92 146.90 146.92 0.6K
15:44 146.90 146.90 146.68 146.68 2.1K
15:45 146.68 146.68 146.68 146.68 0.1K
15:46 146.78 146.84 146.78 146.84 0.6K
15:47 146.84 147.00 146.84 147.00 1.1K
15:48 147.00 147.00 147.00 147.00 0.8K
15:49 147.00 147.02 147.00 147.02 0.5K
15:50 146.80 146.98 146.80 146.98 0.5K
15:51 146.82 146.82 146.68 146.68 0.2K
15:52 146.68 146.68 146.68 146.68 0.1K
15:53 146.68 146.68 146.68 146.68 0.2K
15:54 146.78 146.78 146.78 146.78 0.0K
15:55 146.78 146.78 146.78 146.78 0.0K
15:56 146.68 146.82 146.60 146.82 1.7K
15:57 146.62 146.78 146.62 146.78 0.3K
15:58 146.76 146.82 146.76 146.82 0.1K
15:59 146.62 146.62 146.60 146.60 0.3K
16:00 146.60 146.60 146.56 146.56 1.7K
16:01 146.56 146.56 146.54 146.54 0.3K
16:02 146.50 146.56 146.50 146.50 0.3K
16:03 146.50 146.56 146.50 146.50 0.7K
16:04 146.56 146.58 146.50 146.58 0.2K
16:05 146.58 146.58 146.56 146.58 0.2K
16:06 146.56 146.56 146.56 146.56 0.3K
16:08 146.56 146.58 146.56 146.58 1.4K
16:09 146.60 146.60 146.58 146.58 0.1K
16:10 146.60 146.80 146.60 146.80 0.3K
16:11 146.86 146.86 146.80 146.80 0.3K
16:12 146.88 146.90 146.88 146.90 6.6K
16:13 146.92 146.94 146.92 146.94 1.2K
16:14 146.90 146.96 146.90 146.96 2.1K
16:15 146.90 147.00 146.80 147.00 4.0K
16:16 146.98 146.98 146.84 146.84 0.1K
16:17 146.82 146.82 146.82 146.82 0.4K
16:18 146.84 146.84 146.82 146.82 0.1K
16:19 146.84 146.84 146.54 146.54 1.1K
16:20 146.60 146.82 146.60 146.80 0.2K
16:21 146.52 146.52 146.52 146.52 0.5K
16:22 146.72 146.72 146.44 146.44 0.5K
16:23 146.58 146.58 146.54 146.54 0.1K
16:24 146.68 146.72 146.58 146.72 0.8K
16:26 146.68 146.70 146.60 146.60 0.7K
16:27 146.60 146.60 146.44 146.44 1.2K
16:28 146.42 146.44 146.42 146.44 0.8K
16:29 146.44 146.44 146.42 146.42 0.4K
16:30 146.42 146.44 146.42 146.44 0.6K
16:31 146.42 146.44 146.42 146.42 0.4K
16:32 146.42 146.44 146.42 146.44 0.8K
16:33 146.44 146.44 146.44 146.44 0.0K
16:34 146.42 146.42 146.40 146.40 0.8K
16:35 146.38 146.40 146.34 146.34 2.4K
16:36 146.36 146.40 146.32 146.32 0.7K
16:37 146.40 146.40 146.24 146.40 0.7K
16:38 146.40 146.40 146.28 146.40 0.7K
16:39 146.40 146.40 146.04 146.04 5.7K
16:40 146.22 146.30 146.00 146.30 6.5K
16:41 146.28 146.28 146.00 146.00 9.1K
16:42 145.94 146.10 145.80 146.08 1.0K
16:43 145.80 146.00 145.80 146.00 1.3K
16:44 145.98 146.10 145.90 146.10 0.7K
16:45 146.00 146.00 146.00 146.00 0.0K
16:46 146.08 146.30 146.08 146.30 0.7K
16:47 146.30 146.30 146.30 146.30 0.0K
16:48 146.38 146.38 146.12 146.12 0.8K
16:49 146.12 146.40 146.12 146.40 1.0K
16:50 146.40 146.40 146.38 146.38 0.7K
16:51 146.18 146.18 146.18 146.18 0.0K
16:52 146.38 146.38 146.32 146.32 0.7K
16:53 146.30 146.30 146.30 146.30 0.0K
16:54 146.34 146.40 146.34 146.40 0.7K
16:55 146.38 146.40 146.38 146.40 0.0K
16:56 146.40 146.40 146.32 146.32 0.9K
16:57 146.38 146.40 146.32 146.40 0.0K
16:58 146.40 146.40 146.40 146.40 0.5K
16:59 146.40 146.40 146.40 146.40 0.0K
17:00 146.40 146.40 146.30 146.30 0.1K
17:01 146.38 146.38 146.30 146.30 0.0K
17:02 146.30 146.30 146.18 146.30 0.3K
17:03 146.18 146.38 146.18 146.38 1.2K
17:04 146.38 146.38 146.36 146.38 0.1K
17:05 146.38 146.38 146.38 146.38 0.2K
17:06 146.50 146.50 146.36 146.40 1.4K
17:07 146.40 146.40 146.36 146.36 0.0K
17:08 146.36 146.36 146.36 146.36 0.0K
17:09 146.40 146.40 146.40 146.40 0.8K
17:10 146.40 146.40 146.40 146.40 0.7K
17:11 146.40 146.74 146.40 146.74 2.5K
17:13 146.74 146.74 146.66 146.66 0.0K
17:14 146.78 146.78 146.78 146.78 0.0K
17:15 146.78 146.78 146.78 146.78 0.0K
17:16 146.78 146.78 146.66 146.66 0.5K
17:17 146.64 146.68 146.64 146.66 0.8K
17:18 146.66 146.66 146.64 146.64 0.0K
17:19 146.60 146.60 146.60 146.60 0.0K
17:20 146.56 146.56 146.56 146.56 0.4K
17:21 146.56 146.56 146.42 146.42 0.0K
17:22 146.40 146.40 146.40 146.40 0.0K
17:23 146.40 146.40 146.38 146.38 0.1K
17:24 146.40 146.78 146.40 146.78 0.1K
17:25 146.66 146.66 146.62 146.62 0.1K
17:27 146.62 146.62 146.58 146.58 0.0K
17:28 146.42 146.48 146.42 146.48 0.3K
17:29 146.48 146.48 146.48 146.48 0.0K
17:30 146.48 146.48 146.48 146.48 0.0K
17:31 146.46 146.46 146.46 146.46 0.0K
17:32 146.48 146.48 146.48 146.48 0.0K
17:33 146.48 146.58 146.44 146.58 0.5K
17:34 146.44 146.44 146.44 146.44 0.0K
17:35 146.44 146.44 146.44 146.44 0.0K
17:36 146.54 146.54 146.54 146.54 0.0K
17:37 146.54 146.54 146.54 146.54 0.0K
17:38 146.50 146.50 146.50 146.50 0.0K
17:39 146.50 146.50 146.50 146.50 0.1K
17:41 146.50 146.50 146.50 146.50 0.0K
17:42 146.50 146.54 146.50 146.54 1.1K
17:43 146.54 146.54 146.54 146.54 0.0K
17:44 146.56 146.62 146.56 146.62 0.8K
17:45 146.48 146.48 146.44 146.48 1.1K
17:46 146.42 146.42 146.42 146.42 0.0K
17:47 146.48 146.48 146.42 146.42 0.0K
17:49 146.48 146.48 146.48 146.48 0.0K
17:50 146.48 146.52 146.48 146.52 1.4K
17:51 146.60 146.64 146.60 146.64 0.0K
17:52 146.60 146.64 146.60 146.64 0.4K
17:53 146.70 146.70 146.70 146.70 0.0K
17:54 146.56 146.84 146.56 146.84 1.2K
17:55 146.80 146.80 146.80 146.80 0.4K
17:56 146.82 146.84 146.82 146.84 0.4K
17:57 146.64 146.82 146.64 146.82 0.5K
17:58 146.82 146.84 146.82 146.84 0.3K
17:59 146.86 146.88 146.86 146.88 0.1K
18:00 146.98 146.98 146.98 146.98 2.1K
18:01 146.96 146.96 146.96 146.96 0.0K
18:02 146.98 146.98 146.58 146.58 3.5K
18:03 146.58 146.70 146.58 146.70 0.0K
18:04 146.70 146.84 146.68 146.84 0.8K
18:05 146.84 146.84 146.62 146.62 0.0K
18:06 146.62 146.66 146.62 146.66 0.4K
18:07 146.60 146.60 146.60 146.60 0.4K
18:08 146.90 146.92 146.70 146.90 0.9K
18:09 146.62 146.86 146.60 146.62 1.4K
18:10 146.86 146.88 146.66 146.86 0.6K
18:11 146.88 146.88 146.60 146.62 0.7K
18:12 146.50 146.50 146.50 146.50 2.7K
18:13 146.50 146.50 146.36 146.36 0.8K
18:14 146.76 146.76 146.36 146.36 0.4K
18:15 146.36 146.56 146.36 146.36 0.4K
18:16 146.26 146.66 146.26 146.26 0.4K
18:17 146.44 146.44 146.24 146.24 0.4K
18:18 146.42 146.42 145.88 145.88 5.6K
18:19 145.96 145.96 145.70 145.70 0.7K
18:20 146.26 146.26 146.14 146.26 0.2K
18:21 146.12 146.48 145.80 145.80 0.8K
18:22 146.32 146.32 145.70 145.70 0.5K
18:23 146.06 146.06 145.68 145.84 0.4K
18:24 145.78 145.78 145.60 145.60 1.5K
18:25 145.78 145.78 145.60 145.68 1.0K
18:26 145.52 145.76 145.52 145.52 2.5K
18:27 145.72 145.74 145.60 145.60 0.4K
18:28 145.60 146.16 145.60 145.76 1.6K
18:29 145.64 146.12 145.64 145.70 1.0K
18:30 146.02 146.02 145.80 145.84 0.6K
18:31 145.84 145.92 145.60 145.60 0.5K
18:32 145.76 145.76 145.58 145.60 0.5K
18:33 145.60 145.60 145.54 145.54 1.0K
18:34 145.60 145.60 145.54 145.60 0.6K
18:35 145.60 145.60 145.60 145.60 0.4K
18:36 145.60 145.60 145.60 145.60 0.4K
18:37 145.60 145.96 145.60 145.96 1.0K
18:38 146.06 146.06 146.06 146.06 0.0K
18:39 145.60 146.04 145.60 146.00 0.1K
18:45 146.00 146.00 146.00 146.00 1.7K
18:46 146.00 146.00 146.00 146.00 0.0K
18:47 146.00 146.00 146.00 146.00 0.0K
23:49 146.00 146.00 146.00 146.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음