ARENADATA GROUP PJSC (DATA)

DATA
🏛️ 러시아 연방 →
93.90
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 147.16 147.58 147.16 147.58 3.9K
10:01 147.88 147.88 147.34 147.56 0.9K
10:02 147.74 147.98 147.74 147.74 1.6K
10:03 147.28 147.48 147.22 147.22 0.2K
10:04 147.74 147.98 147.38 147.38 0.3K
10:05 147.36 148.10 147.36 148.10 1.3K
10:06 148.10 148.10 148.00 148.00 0.1K
10:07 147.96 148.00 147.78 147.78 0.1K
10:08 148.00 148.00 147.78 147.78 0.1K
10:09 147.78 147.98 147.78 147.98 0.1K
10:10 147.90 147.90 147.90 147.90 0.0K
10:11 147.80 147.80 147.80 147.80 0.3K
10:12 147.76 147.94 147.62 147.62 0.8K
10:13 147.54 147.64 147.48 147.64 0.6K
10:14 147.68 147.68 147.46 147.46 0.1K
10:15 147.64 147.64 147.52 147.54 0.1K
10:16 147.54 147.66 147.54 147.66 0.3K
10:17 147.64 147.66 147.60 147.60 0.0K
10:18 147.66 147.66 147.64 147.64 0.2K
10:19 147.66 147.70 147.66 147.70 0.4K
10:20 147.70 147.70 147.66 147.66 0.2K
10:21 147.68 147.68 147.64 147.64 0.5K
10:22 147.64 147.64 147.48 147.62 0.9K
10:23 147.62 148.36 147.62 148.36 14.7K
10:24 148.50 148.86 148.40 148.86 1.1K
10:25 148.76 148.76 148.60 148.74 1.0K
10:26 148.58 148.74 148.58 148.74 0.0K
10:27 148.74 148.74 148.58 148.58 1.1K
10:28 148.72 148.90 148.72 148.90 10.7K
10:29 148.90 148.90 148.76 148.78 0.2K
10:30 149.02 149.02 148.78 149.00 13.5K
10:31 149.00 149.00 148.50 148.98 6.0K
10:32 149.00 149.42 149.00 149.42 5.4K
10:33 149.40 149.40 149.40 149.40 0.0K
10:34 149.38 149.40 149.38 149.40 0.2K
10:35 149.16 149.36 149.16 149.34 0.7K
10:36 149.16 149.34 149.00 149.00 2.5K
10:37 149.10 149.32 149.00 149.16 2.3K
10:38 149.16 149.16 149.02 149.02 1.0K
10:39 148.88 148.92 148.72 148.92 3.9K
10:40 148.90 148.90 148.54 148.60 1.3K
10:41 148.22 148.80 148.16 148.80 18.9K
10:42 148.70 148.76 148.52 148.70 2.1K
10:43 148.78 148.78 148.48 148.70 3.3K
10:44 148.64 148.64 148.32 148.42 2.0K
10:45 148.46 148.54 148.46 148.54 0.2K
10:46 148.70 148.70 148.32 148.56 1.2K
10:47 148.46 148.76 148.18 148.76 5.5K
10:48 148.74 148.74 148.24 148.24 2.1K
10:49 148.34 148.44 148.14 148.38 1.3K
10:50 148.20 148.24 148.08 148.24 1.0K
10:51 148.24 148.56 148.24 148.56 0.3K
10:52 148.34 148.34 148.00 148.00 4.2K
10:53 148.00 148.00 147.64 147.84 5.0K
10:54 147.84 147.84 147.48 147.48 4.2K
10:55 147.48 147.60 147.22 147.22 5.7K
10:56 147.28 147.36 147.24 147.24 0.3K
10:57 147.30 147.30 147.24 147.24 0.0K
10:58 147.24 147.24 147.24 147.24 0.0K
10:59 147.24 147.24 147.24 147.24 0.0K
11:00 147.22 147.36 147.22 147.36 0.5K
11:01 147.36 147.36 147.32 147.32 0.0K
11:02 147.36 147.36 147.34 147.36 0.3K
11:03 147.30 147.36 147.30 147.34 0.4K
11:04 147.34 147.36 147.34 147.36 0.2K
11:05 147.36 147.36 147.06 147.06 1.8K
11:06 147.22 147.22 147.12 147.12 0.0K
11:07 147.12 147.12 147.10 147.10 0.0K
11:08 147.10 147.10 147.06 147.06 0.0K
11:09 147.10 147.10 147.10 147.10 0.0K
11:10 147.30 147.32 147.12 147.12 1.2K
11:11 147.30 147.30 147.30 147.30 0.0K
11:12 147.06 147.06 147.06 147.06 0.7K
11:13 147.32 147.32 147.32 147.32 0.1K
11:14 147.32 147.34 147.32 147.34 0.3K
11:15 147.36 147.36 147.34 147.36 0.0K
11:16 147.38 147.38 147.34 147.38 0.8K
11:17 147.38 147.38 147.38 147.38 0.0K
11:18 147.38 147.38 147.34 147.38 0.1K
11:19 147.38 147.38 147.38 147.38 0.2K
11:20 147.38 147.38 147.38 147.38 0.0K
11:21 147.38 147.38 147.34 147.34 0.0K
11:22 147.34 147.38 147.34 147.38 0.1K
11:23 147.34 147.34 147.34 147.34 0.1K
11:24 147.38 147.38 147.38 147.38 0.0K
11:25 147.38 147.38 147.38 147.38 0.0K
11:26 147.38 147.38 147.30 147.38 1.0K
11:27 147.36 147.36 147.36 147.36 0.2K
11:28 147.26 147.26 147.26 147.26 0.1K
11:29 147.26 147.26 147.26 147.26 0.1K
11:30 147.42 147.44 147.42 147.44 0.1K
11:31 147.46 147.48 147.46 147.46 0.0K
11:32 147.48 147.48 147.38 147.38 0.2K
11:33 147.48 147.48 147.36 147.36 0.1K
11:34 147.36 147.48 147.36 147.48 0.1K
11:35 147.48 147.48 147.48 147.48 0.2K
11:36 147.48 147.48 147.36 147.46 0.5K
11:37 147.50 147.50 147.50 147.50 0.1K
11:38 147.50 147.50 147.36 147.50 0.1K
11:39 147.46 147.46 147.36 147.36 0.0K
11:40 147.48 147.48 147.48 147.48 0.1K
11:41 147.36 147.48 147.36 147.48 0.2K
11:42 147.50 147.50 147.38 147.38 0.5K
11:43 147.38 147.38 147.36 147.38 0.2K
11:44 147.36 147.38 147.36 147.38 0.1K
11:45 147.38 147.38 147.38 147.38 0.1K
11:46 147.36 147.38 147.36 147.38 0.2K
11:47 147.38 147.38 147.38 147.38 0.0K
11:48 147.38 147.38 147.38 147.38 0.0K
11:49 147.38 147.38 147.32 147.32 0.1K
11:50 147.26 147.26 147.26 147.26 0.7K
11:51 147.34 147.36 147.34 147.36 0.0K
11:52 147.34 147.36 147.34 147.36 0.1K
11:53 147.36 147.36 147.26 147.36 0.3K
11:54 147.36 147.36 147.36 147.36 0.0K
11:55 147.38 147.38 147.26 147.26 0.7K
11:56 147.26 147.26 147.26 147.26 0.0K
11:57 147.26 147.38 147.26 147.38 0.3K
11:58 147.38 147.38 147.22 147.38 0.5K
11:59 147.20 147.30 147.14 147.30 0.3K
12:00 147.30 147.32 147.18 147.18 0.8K
12:01 147.30 147.32 147.30 147.32 0.3K
12:02 147.32 147.32 147.32 147.32 0.1K
12:03 147.32 147.38 147.32 147.32 0.1K
12:04 147.38 147.48 147.38 147.46 0.2K
12:05 147.46 147.46 147.46 147.46 0.0K
12:06 147.46 147.46 147.46 147.46 0.0K
12:07 147.34 147.46 147.34 147.46 0.1K
12:10 147.46 147.50 147.32 147.50 2.5K
12:11 147.50 147.50 147.34 147.34 0.1K
12:13 147.46 147.46 147.34 147.34 0.2K
12:14 147.44 147.44 147.44 147.44 0.0K
12:15 147.40 147.46 147.40 147.46 0.0K
12:16 147.40 147.40 147.40 147.40 0.0K
12:17 147.48 147.48 147.48 147.48 0.0K
12:18 147.48 147.50 147.48 147.48 0.3K
12:19 147.50 147.50 147.50 147.50 0.2K
12:20 147.50 147.50 147.50 147.50 0.1K
12:21 147.50 147.50 147.48 147.50 0.1K
12:22 147.50 147.50 147.50 147.50 0.2K
12:23 147.48 147.48 147.48 147.48 0.2K
12:24 147.50 147.50 147.50 147.50 0.0K
12:25 147.50 147.50 147.50 147.50 0.6K
12:26 147.50 147.50 147.48 147.48 0.0K
12:27 147.50 147.50 147.48 147.50 0.2K
12:28 147.50 147.50 147.48 147.50 0.0K
12:29 147.50 147.56 147.50 147.56 0.0K
12:30 147.60 147.60 147.60 147.60 0.0K
12:31 147.48 147.56 147.48 147.56 0.0K
12:32 147.48 147.66 147.48 147.66 0.3K
12:33 147.66 147.66 147.54 147.54 0.1K
12:34 147.62 147.62 147.42 147.42 0.9K
12:35 147.48 147.48 147.40 147.48 0.0K
12:36 147.48 147.48 147.48 147.48 0.1K
12:37 147.46 147.48 147.40 147.40 0.1K
12:38 147.40 147.48 147.40 147.48 0.0K
12:39 147.48 147.48 147.48 147.48 0.8K
12:40 147.48 147.64 147.48 147.60 0.7K
12:41 147.60 147.64 147.54 147.64 0.1K
12:42 147.54 147.70 147.54 147.66 0.8K
12:43 147.68 147.68 147.68 147.68 0.1K
12:44 147.64 147.66 147.64 147.66 0.7K
12:45 147.64 147.64 147.50 147.50 0.0K
12:46 147.62 147.64 147.44 147.44 0.3K
12:47 147.54 147.54 147.54 147.54 0.1K
12:48 147.42 147.56 147.42 147.56 0.2K
12:49 147.66 147.66 147.50 147.64 0.1K
12:50 147.42 147.46 147.42 147.46 0.0K
12:51 147.58 147.58 147.48 147.58 0.0K
12:52 147.56 147.60 147.56 147.60 0.1K
12:53 147.60 147.60 147.60 147.60 0.0K
12:54 147.60 147.60 147.58 147.60 0.0K
12:55 147.60 147.64 147.60 147.64 0.2K
12:56 147.64 147.64 147.60 147.60 0.1K
12:57 147.60 147.60 147.60 147.60 0.5K
12:58 147.60 147.60 147.58 147.60 0.0K
12:59 147.60 147.60 147.58 147.60 0.1K
13:00 147.58 147.60 147.58 147.60 0.1K
13:01 147.42 147.44 147.42 147.44 0.0K
13:02 147.56 147.56 147.44 147.56 0.2K
13:03 147.46 147.56 147.46 147.56 0.0K
13:04 147.44 147.56 147.44 147.44 0.6K
13:05 147.56 147.56 147.44 147.44 0.1K
13:06 147.44 147.54 147.44 147.54 0.0K
13:07 147.56 147.56 147.56 147.56 0.0K
13:08 147.46 147.46 147.44 147.44 0.2K
13:09 147.44 147.56 147.44 147.48 0.1K
13:10 147.48 147.56 147.48 147.48 0.0K
13:11 147.56 147.56 147.48 147.48 0.0K
13:12 147.58 147.58 147.48 147.48 0.2K
13:13 147.46 147.46 147.44 147.44 0.1K
13:14 147.44 147.48 147.44 147.44 0.8K
13:15 147.44 147.48 147.44 147.48 0.0K
13:16 147.44 147.48 147.44 147.48 0.0K
13:17 147.48 147.48 147.44 147.44 0.1K
13:18 147.44 147.48 147.44 147.46 0.0K
13:19 147.48 147.48 147.48 147.48 0.1K
13:21 147.46 147.48 147.46 147.46 0.6K
13:22 147.46 147.46 147.46 147.46 0.0K
13:23 147.44 147.98 147.44 147.90 18.8K
13:24 147.88 147.88 147.88 147.88 0.0K
13:25 147.72 147.72 147.70 147.70 0.0K
13:26 147.70 147.72 147.70 147.72 0.0K
13:27 147.82 147.82 147.82 147.82 0.0K
13:28 147.72 147.72 147.72 147.72 0.1K
13:29 147.86 147.86 147.86 147.86 0.2K
13:30 147.84 147.84 147.74 147.76 0.0K
13:31 147.76 147.78 147.76 147.78 0.0K
13:32 147.78 147.84 147.78 147.78 0.0K
13:33 147.76 147.76 147.76 147.76 0.1K
13:34 147.86 147.86 147.86 147.86 0.0K
13:35 147.86 147.86 147.86 147.86 0.0K
13:36 147.86 147.86 147.84 147.84 0.1K
13:37 147.84 147.84 147.78 147.78 0.0K
13:38 147.84 147.84 147.84 147.84 0.0K
13:39 147.84 147.84 147.78 147.84 0.1K
13:40 147.78 147.80 147.78 147.80 0.1K
13:41 147.80 147.80 147.80 147.80 0.1K
13:42 147.78 147.78 147.78 147.78 0.0K
13:43 147.80 147.80 147.78 147.78 0.6K
13:44 147.78 147.78 147.76 147.76 0.0K
13:45 147.76 147.86 147.76 147.86 0.3K
13:46 147.86 147.86 147.86 147.86 0.1K
13:48 147.80 147.86 147.80 147.86 0.0K
13:49 147.86 147.86 147.76 147.76 0.0K
13:50 147.86 147.86 147.76 147.84 0.1K
13:51 147.76 147.86 147.76 147.76 0.0K
13:52 147.76 147.76 147.74 147.74 0.9K
13:53 147.74 147.74 147.74 147.74 0.1K
13:54 147.72 147.74 147.72 147.74 0.0K
13:55 147.72 147.74 147.72 147.74 0.7K
13:56 147.72 147.74 147.72 147.74 0.6K
13:57 147.74 147.74 147.74 147.74 0.1K
13:58 147.74 147.86 147.74 147.86 0.1K
14:00 147.86 147.86 147.74 147.74 0.0K
14:01 147.84 147.84 147.84 147.84 0.0K
14:02 147.90 147.90 147.74 147.74 0.2K
14:03 147.94 147.94 147.90 147.90 0.1K
14:04 147.76 147.90 147.74 147.88 0.0K
14:05 147.76 147.88 147.76 147.88 0.0K
14:06 147.90 147.90 147.90 147.90 0.0K
14:07 147.88 147.92 147.88 147.92 0.1K
14:08 147.92 147.94 147.92 147.94 0.0K
14:09 147.94 147.98 147.94 147.98 0.0K
14:10 147.98 147.98 147.98 147.98 0.2K
14:11 147.94 147.94 147.88 147.94 0.2K
14:12 147.94 147.94 147.92 147.92 0.0K
14:13 147.92 147.92 147.84 147.84 0.0K
14:14 147.90 147.90 147.90 147.90 0.0K
14:15 147.86 147.86 147.84 147.84 0.1K
14:16 147.86 147.86 147.86 147.86 0.0K
14:17 147.78 147.78 147.72 147.72 0.5K
14:18 147.84 147.84 147.74 147.82 0.5K
14:19 147.72 147.82 147.72 147.82 0.2K
14:20 147.78 147.80 147.70 147.70 0.7K
14:21 147.56 147.56 147.56 147.56 0.1K
14:23 147.60 147.68 147.60 147.60 0.1K
14:24 147.60 147.68 147.60 147.68 0.0K
14:25 147.68 147.68 147.60 147.68 0.1K
14:26 147.68 147.68 147.58 147.66 0.1K
14:27 147.70 147.70 147.58 147.58 0.1K
14:28 147.68 147.70 147.58 147.58 0.2K
14:29 147.68 147.68 147.68 147.68 0.0K
14:30 147.68 147.68 147.68 147.68 0.3K
14:31 147.60 147.68 147.60 147.68 0.0K
14:32 147.62 147.70 147.62 147.70 0.0K
14:33 147.70 147.70 147.70 147.70 0.1K
14:34 147.70 147.70 147.62 147.70 0.1K
14:35 147.70 147.70 147.70 147.70 0.1K
14:37 147.60 147.66 147.60 147.66 0.4K
14:38 147.58 147.68 147.56 147.68 1.0K
14:40 147.68 147.68 147.68 147.68 0.3K
14:41 147.70 147.70 147.68 147.68 0.1K
14:42 147.68 147.68 147.68 147.68 0.0K
14:43 147.70 147.70 147.70 147.70 0.0K
14:44 147.56 147.68 147.56 147.68 0.1K
14:45 147.68 147.68 147.68 147.68 0.0K
14:46 147.60 147.60 147.60 147.60 0.0K
14:47 147.68 147.68 147.68 147.68 0.0K
14:48 147.68 147.68 147.60 147.60 0.0K
14:49 147.60 147.60 147.54 147.54 0.0K
14:50 147.66 147.66 147.66 147.66 0.0K
14:51 147.52 147.68 147.52 147.52 0.1K
14:52 147.70 147.70 147.70 147.70 0.2K
14:53 147.56 147.56 147.56 147.56 0.0K
14:54 147.56 147.68 147.56 147.68 0.0K
14:55 147.70 147.80 147.70 147.80 0.3K
14:56 147.80 147.80 147.80 147.80 0.0K
14:57 147.58 147.58 147.58 147.58 0.1K
14:58 147.80 147.80 147.80 147.80 0.1K
15:00 147.82 147.82 147.64 147.64 0.1K
15:01 147.80 147.84 147.80 147.82 0.5K
15:02 147.78 147.78 147.78 147.78 0.0K
15:03 147.70 147.70 147.70 147.70 0.0K
15:04 147.72 147.72 147.72 147.72 0.0K
15:05 147.68 147.68 147.68 147.68 0.0K
15:06 147.66 147.66 147.66 147.66 0.0K
15:07 147.74 147.74 147.66 147.66 0.0K
15:08 147.66 147.76 147.66 147.76 0.2K
15:09 147.78 147.78 147.66 147.66 0.2K
15:10 147.76 147.76 147.76 147.76 0.0K
15:12 147.76 147.76 147.76 147.76 0.1K
15:13 147.74 147.76 147.74 147.74 0.0K
15:14 147.72 147.74 147.64 147.64 0.1K
15:15 147.64 147.64 147.64 147.64 0.0K
15:16 147.58 147.58 147.58 147.58 1.7K
15:18 147.62 147.62 147.62 147.62 0.0K
15:19 147.66 147.66 147.66 147.66 0.2K
15:20 147.66 147.66 147.66 147.66 0.1K
15:21 147.66 147.66 147.66 147.66 0.0K
15:22 147.66 147.66 147.62 147.62 0.0K
15:23 147.44 147.44 147.44 147.44 1.3K
15:25 147.62 147.62 147.50 147.50 0.0K
15:26 147.50 147.50 147.50 147.50 0.0K
15:28 147.46 147.46 147.46 147.46 0.2K
15:29 147.50 147.50 147.44 147.44 0.1K
15:30 147.46 147.46 147.44 147.44 0.0K
15:31 147.46 147.50 147.46 147.50 0.0K
15:32 147.50 147.62 147.50 147.62 0.1K
15:33 147.58 147.60 147.58 147.60 0.0K
15:34 147.64 147.64 147.60 147.60 0.4K
15:35 147.60 147.62 147.60 147.62 0.0K
15:36 147.66 147.70 147.66 147.66 0.1K
15:37 147.70 147.70 147.62 147.62 0.0K
15:38 147.66 147.68 147.66 147.68 0.1K
15:39 147.70 147.72 147.70 147.72 0.1K
15:40 147.70 147.72 147.70 147.72 0.2K
15:41 147.72 147.88 147.72 147.74 5.0K
15:42 147.82 147.82 147.82 147.82 0.1K
15:43 147.82 147.82 147.82 147.82 0.0K
15:44 147.82 147.82 147.74 147.74 0.0K
15:45 147.74 147.74 147.72 147.74 0.2K
15:46 147.72 147.72 147.72 147.72 0.0K
15:47 147.74 147.74 147.72 147.74 0.1K
15:48 147.74 147.74 147.70 147.70 0.0K
15:49 147.70 147.74 147.70 147.70 0.0K
15:50 147.74 147.74 147.74 147.74 0.0K
15:51 147.74 147.74 147.12 147.12 11.0K
15:52 147.28 147.28 147.28 147.28 0.0K
15:53 147.28 147.28 147.28 147.28 0.2K
15:54 147.30 147.30 147.30 147.30 0.0K
15:55 147.30 147.30 147.30 147.30 0.1K
15:56 147.30 147.30 147.30 147.30 0.2K
15:57 147.30 147.30 147.30 147.30 0.0K
15:58 147.30 147.30 147.30 147.30 0.1K
15:59 147.30 147.30 147.30 147.30 0.0K
16:00 147.28 147.30 147.28 147.28 0.1K
16:01 147.30 147.30 147.28 147.28 0.4K
16:02 147.28 147.28 147.28 147.28 0.6K
16:03 147.20 147.20 147.20 147.20 0.0K
16:04 147.20 147.28 147.20 147.28 0.1K
16:05 147.20 147.28 147.20 147.28 0.0K
16:06 147.28 147.28 147.28 147.28 0.1K
16:07 147.28 147.28 147.28 147.28 0.1K
16:08 147.22 147.30 147.22 147.30 0.0K
16:10 147.30 147.30 147.30 147.30 0.1K
16:11 147.30 147.30 147.30 147.30 0.0K
16:12 147.30 147.30 147.30 147.30 0.1K
16:13 147.28 147.40 147.28 147.38 0.3K
16:14 147.28 147.28 147.28 147.28 0.2K
16:15 147.28 147.40 147.28 147.40 0.5K
16:16 147.30 147.40 147.30 147.40 0.0K
16:17 147.40 147.40 147.38 147.38 0.0K
16:18 147.40 147.40 147.30 147.30 0.0K
16:19 147.30 147.30 147.30 147.30 0.0K
16:20 147.26 147.40 147.26 147.40 0.2K
16:21 147.24 147.40 147.24 147.32 0.2K
16:23 147.40 147.42 147.40 147.42 0.0K
16:24 147.42 147.42 147.42 147.42 0.0K
16:26 147.42 147.42 147.42 147.42 0.0K
16:27 147.42 147.42 147.32 147.32 0.0K
16:28 147.30 147.32 147.30 147.32 0.0K
16:29 147.30 147.32 147.30 147.32 0.1K
16:31 147.40 147.40 147.40 147.40 0.0K
16:32 147.40 147.40 147.24 147.24 0.2K
16:33 147.30 147.30 147.30 147.30 0.3K
16:34 147.30 147.30 147.28 147.28 0.0K
16:35 147.28 147.28 147.28 147.28 0.0K
16:36 147.28 147.28 147.28 147.28 0.5K
16:37 147.28 147.28 147.28 147.28 0.1K
16:38 147.28 147.30 147.28 147.30 0.1K
16:39 147.30 147.30 147.30 147.30 0.0K
16:40 147.30 147.30 147.24 147.24 0.2K
16:41 147.24 147.24 147.24 147.24 0.5K
16:42 147.24 147.24 147.24 147.24 0.1K
16:43 147.24 147.24 147.16 147.16 0.0K
16:44 147.14 147.14 147.14 147.14 0.0K
16:45 147.24 147.24 147.14 147.14 0.0K
16:46 147.24 147.24 147.24 147.24 0.0K
16:47 147.24 147.24 147.14 147.14 0.2K
16:48 147.14 147.26 147.14 147.26 0.1K
16:49 147.14 147.14 147.14 147.14 0.1K
16:50 147.24 147.24 147.24 147.24 0.0K
16:51 147.28 147.28 147.14 147.14 0.2K
16:52 147.22 147.24 147.22 147.24 0.0K
16:53 147.24 147.30 147.24 147.30 4.5K
16:54 147.30 147.30 147.30 147.30 0.0K
16:55 147.20 147.30 147.20 147.30 0.0K
16:56 147.30 147.30 147.30 147.30 0.0K
16:57 147.30 147.30 147.30 147.30 0.0K
16:59 147.16 147.16 147.16 147.16 0.0K
17:00 147.26 147.26 147.26 147.26 0.0K
17:01 147.26 147.26 147.26 147.26 0.0K
17:02 147.18 147.18 147.18 147.18 0.0K
17:03 147.20 147.24 147.20 147.24 0.0K
17:04 147.20 147.20 147.20 147.20 0.0K
17:05 147.26 147.26 147.26 147.26 0.1K
17:06 147.26 147.26 147.26 147.26 0.1K
17:07 147.26 147.26 147.24 147.26 0.0K
17:08 147.26 147.26 147.26 147.26 0.1K
17:09 147.22 147.26 147.22 147.26 0.0K
17:10 147.26 147.26 147.26 147.26 0.0K
17:11 147.26 147.26 147.20 147.20 0.0K
17:12 147.26 147.26 147.10 147.10 1.2K
17:13 147.26 147.26 147.26 147.26 0.1K
17:14 147.26 147.26 147.26 147.26 0.0K
17:15 147.26 147.26 147.26 147.26 0.0K
17:16 147.16 147.16 147.16 147.16 0.0K
17:17 147.14 147.24 147.14 147.24 0.3K
17:18 147.24 147.24 147.12 147.12 0.5K
17:19 147.10 147.54 147.04 147.54 8.0K
17:20 147.14 147.14 147.10 147.10 0.3K
17:22 147.04 147.50 147.04 147.10 3.3K
17:23 147.06 147.06 147.02 147.02 3.1K
17:24 147.10 147.18 147.02 147.02 1.4K
17:25 147.04 147.12 147.04 147.06 0.3K
17:26 146.90 146.90 146.82 146.82 4.8K
17:27 146.64 146.74 146.60 146.60 8.0K
17:28 146.50 146.50 146.40 146.46 4.6K
17:29 146.46 146.46 146.42 146.42 0.0K
17:30 146.14 146.20 146.04 146.04 4.6K
17:31 146.10 146.10 145.72 145.72 8.6K
17:32 145.60 146.50 145.60 146.50 10.2K
17:33 146.66 146.66 145.22 145.24 6.5K
17:34 145.26 145.26 145.24 145.24 0.2K
17:35 145.24 145.54 145.24 145.32 0.3K
17:36 145.28 145.48 145.28 145.44 0.1K
17:37 145.74 145.74 145.38 145.38 5.0K
17:38 145.54 145.74 145.54 145.74 0.2K
17:39 145.74 145.74 145.60 145.70 0.2K
17:40 145.60 145.60 145.44 145.50 5.5K
17:41 145.50 145.50 145.50 145.50 0.7K
17:42 145.50 145.50 145.42 145.42 4.9K
17:43 145.50 145.50 145.40 145.44 0.2K
17:44 145.40 145.40 145.38 145.38 2.7K
17:45 145.32 145.40 145.32 145.40 0.8K
17:46 145.32 145.32 145.10 145.10 3.5K
17:47 145.28 145.28 145.10 145.10 4.4K
17:48 145.10 145.10 145.04 145.04 0.1K
17:49 144.40 144.56 144.20 144.48 10.6K
17:50 144.48 144.50 144.48 144.50 1.0K
17:51 144.50 144.50 144.48 144.48 1.1K
17:52 144.58 144.62 144.56 144.56 0.9K
17:53 144.60 144.66 144.28 144.28 0.4K
17:54 144.44 144.44 144.28 144.42 1.1K
17:55 144.42 144.64 144.42 144.64 0.3K
17:56 144.58 144.60 144.58 144.60 0.3K
17:57 144.60 144.60 144.46 144.46 0.3K
17:58 144.12 144.40 144.12 144.22 4.4K
17:59 144.22 144.42 144.20 144.42 0.1K
18:00 144.44 144.48 144.10 144.10 0.4K
18:01 144.10 144.34 144.10 144.20 0.4K
18:02 144.42 144.42 144.20 144.20 0.7K
18:03 144.20 144.38 144.20 144.36 0.4K
18:04 144.38 144.38 144.20 144.20 0.5K
18:05 144.36 144.38 144.12 144.20 0.5K
18:06 144.12 144.32 144.12 144.16 0.4K
18:07 144.32 144.38 144.32 144.34 0.4K
18:08 144.48 144.52 144.12 144.12 3.7K
18:09 144.66 144.96 144.16 144.86 7.0K
18:10 144.84 144.84 144.50 144.50 0.4K
18:11 144.80 144.80 144.50 144.50 0.4K
18:12 144.80 144.86 144.50 144.50 0.4K
18:13 144.86 144.92 144.84 144.86 0.4K
18:14 144.82 144.82 144.52 144.80 0.4K
18:15 144.70 144.82 144.26 144.26 1.0K
18:16 144.70 144.72 144.28 144.28 0.9K
18:17 144.68 144.68 144.32 144.56 0.9K
18:18 144.58 144.58 144.34 144.34 0.7K
18:19 144.52 144.52 144.24 144.24 0.4K
18:20 144.20 144.34 144.14 144.14 0.4K
18:21 144.40 144.54 144.16 144.22 1.5K
18:22 144.20 144.30 144.18 144.24 1.4K
18:23 144.52 144.52 144.24 144.24 0.5K
18:24 144.42 144.48 144.22 144.22 0.4K
18:25 144.44 144.44 144.20 144.20 2.5K
18:26 144.20 144.20 144.18 144.18 0.8K
18:27 144.20 144.20 144.18 144.20 0.5K
18:28 144.20 144.20 144.10 144.10 0.5K
18:29 144.18 144.18 144.10 144.10 0.3K
18:30 144.12 144.20 144.12 144.20 0.0K
18:31 144.10 144.20 144.10 144.20 6.1K
18:32 144.20 144.20 144.20 144.20 0.1K
18:33 144.14 144.14 144.14 144.14 0.1K
18:34 144.20 144.20 144.20 144.20 0.4K
18:35 144.20 144.20 144.20 144.20 0.1K
18:36 144.20 144.20 144.14 144.14 0.2K
18:37 144.12 144.20 144.12 144.20 1.4K
18:38 144.20 144.20 144.14 144.20 0.4K
18:39 144.12 144.20 144.12 144.20 0.0K
18:45 144.10 144.10 144.10 144.10 6.5K
18:46 144.10 144.10 144.10 144.10 1.7K
18:47 144.10 144.10 144.10 144.10 0.6K
18:48 144.10 144.10 144.10 144.10 0.0K
18:49 144.10 144.10 144.10 144.10 0.0K
23:49 144.10 144.10 144.10 144.10 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음