Bashneft PJSC (BANE)

BANE
🏛️ 러시아 연방 →
1,417.00
마지막 업데이트: 2025-10-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:03 2,335.00 2,335.00 2,335.00 2,335.00 0.0K
07:04 2,337.50 2,337.50 2,337.50 2,337.50 0.0K
07:06 2,342.50 2,342.50 2,342.50 2,342.50 0.1K
07:09 2,340.50 2,340.50 2,340.50 2,340.50 0.0K
07:14 2,340.50 2,340.50 2,340.50 2,340.50 0.0K
07:16 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
07:18 2,339.00 2,339.00 2,333.00 2,333.00 0.0K
07:24 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
07:26 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
07:29 2,339.50 2,339.50 2,339.50 2,339.50 0.0K
07:32 2,341.00 2,341.50 2,341.00 2,341.50 0.1K
07:35 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
07:40 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
07:43 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
07:44 2,339.50 2,339.50 2,339.50 2,339.50 0.0K
07:45 2,339.50 2,339.50 2,339.50 2,339.50 0.0K
07:46 2,339.00 2,339.00 2,339.00 2,339.00 0.0K
07:49 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
07:54 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
08:03 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
08:04 2,342.50 2,342.50 2,342.50 2,342.50 0.1K
08:06 2,343.00 2,343.00 2,343.00 2,343.00 0.0K
08:07 2,343.00 2,343.00 2,343.00 2,343.00 0.0K
08:10 2,343.00 2,343.50 2,343.00 2,343.50 0.0K
08:11 2,343.50 2,343.50 2,343.50 2,343.50 0.0K
08:14 2,343.50 2,343.50 2,343.50 2,343.50 0.0K
08:17 2,344.00 2,344.00 2,344.00 2,344.00 0.0K
08:18 2,345.00 2,345.00 2,345.00 2,345.00 0.0K
08:22 2,344.00 2,344.00 2,344.00 2,344.00 0.0K
08:28 2,344.00 2,344.00 2,344.00 2,344.00 0.0K
08:36 2,344.00 2,344.00 2,344.00 2,344.00 0.4K
08:45 2,339.00 2,339.00 2,339.00 2,339.00 0.0K
08:47 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
08:50 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
08:59 2,341.00 2,341.00 2,341.00 2,341.00 0.0K
09:00 2,338.50 2,338.50 2,333.00 2,333.00 0.0K
09:02 2,333.00 2,333.00 2,333.00 2,333.00 0.0K
09:03 2,322.50 2,328.00 2,322.50 2,328.00 0.3K
09:04 2,324.00 2,327.00 2,318.50 2,318.50 0.1K
09:05 2,327.50 2,327.50 2,327.50 2,327.50 0.0K
09:07 2,327.00 2,327.00 2,327.00 2,327.00 0.0K
09:09 2,325.00 2,325.00 2,325.00 2,325.00 0.0K
09:13 2,320.50 2,320.50 2,319.00 2,319.00 0.0K
09:14 2,325.00 2,325.00 2,325.00 2,325.00 0.0K
09:17 2,325.00 2,325.00 2,325.00 2,325.00 0.0K
09:20 2,322.00 2,322.00 2,322.00 2,322.00 0.0K
09:26 2,322.50 2,322.50 2,322.50 2,322.50 0.0K
09:28 2,322.50 2,322.50 2,322.50 2,322.50 0.0K
09:29 2,322.50 2,322.50 2,322.00 2,322.00 0.0K
09:31 2,321.00 2,321.00 2,321.00 2,321.00 0.0K
09:32 2,322.50 2,322.50 2,322.50 2,322.50 0.0K
09:34 2,323.50 2,323.50 2,323.00 2,323.00 0.1K
09:36 2,336.00 2,336.00 2,336.00 2,336.00 0.1K
09:41 2,330.00 2,330.00 2,330.00 2,330.00 0.0K
09:44 2,326.50 2,326.50 2,326.50 2,326.50 0.0K
09:52 2,335.50 2,336.50 2,335.50 2,336.50 0.0K
09:53 2,327.50 2,327.50 2,327.50 2,327.50 0.0K
09:58 2,344.50 2,344.50 2,344.50 2,344.50 0.1K
10:00 2,332.50 2,333.00 2,332.50 2,333.00 0.0K
10:01 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
10:02 2,334.50 2,336.50 2,332.00 2,332.00 0.0K
10:03 2,336.50 2,337.00 2,336.50 2,337.00 0.0K
10:06 2,337.00 2,337.00 2,337.00 2,337.00 0.0K
10:08 2,337.00 2,337.00 2,337.00 2,337.00 0.0K
10:09 2,337.00 2,340.00 2,337.00 2,340.00 0.0K
10:10 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
10:11 2,338.50 2,338.50 2,338.00 2,338.00 0.0K
10:12 2,335.00 2,335.00 2,335.00 2,335.00 0.1K
10:14 2,334.50 2,334.50 2,334.50 2,334.50 0.0K
10:15 2,334.50 2,334.50 2,325.50 2,325.50 0.2K
10:16 2,325.50 2,325.50 2,321.50 2,321.50 0.1K
10:17 2,323.00 2,335.00 2,323.00 2,330.00 0.3K
10:18 2,328.50 2,329.00 2,328.50 2,329.00 0.0K
10:19 2,330.50 2,330.50 2,330.50 2,330.50 0.0K
10:20 2,326.50 2,326.50 2,326.50 2,326.50 0.0K
10:21 2,331.00 2,332.00 2,331.00 2,332.00 0.1K
10:22 2,328.50 2,328.50 2,326.00 2,326.00 0.0K
10:23 2,327.50 2,327.50 2,327.50 2,327.50 0.0K
10:24 2,326.00 2,326.00 2,326.00 2,326.00 0.0K
10:25 2,324.50 2,324.50 2,324.50 2,324.50 0.0K
10:26 2,323.50 2,323.50 2,323.00 2,323.00 0.0K
10:27 2,324.50 2,324.50 2,324.50 2,324.50 0.0K
10:29 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
10:31 2,328.00 2,328.00 2,325.50 2,325.50 0.0K
10:32 2,326.00 2,326.00 2,326.00 2,326.00 0.0K
10:35 2,324.00 2,324.00 2,324.00 2,324.00 0.1K
10:36 2,323.50 2,323.50 2,323.50 2,323.50 0.0K
10:38 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
10:39 2,328.50 2,328.50 2,328.50 2,328.50 0.0K
10:42 2,326.00 2,326.00 2,326.00 2,326.00 0.0K
10:43 2,330.00 2,330.50 2,330.00 2,330.50 0.1K
10:45 2,330.50 2,330.50 2,330.50 2,330.50 0.0K
10:47 2,323.00 2,323.00 2,323.00 2,323.00 0.4K
10:49 2,323.00 2,327.50 2,323.00 2,327.50 0.5K
10:51 2,326.00 2,326.00 2,326.00 2,326.00 0.1K
10:56 2,326.00 2,326.00 2,325.00 2,325.00 0.0K
11:00 2,325.00 2,325.00 2,325.00 2,325.00 0.0K
11:01 2,325.00 2,325.00 2,317.00 2,317.00 0.5K
11:06 2,321.00 2,321.00 2,321.00 2,321.00 0.0K
11:11 2,321.00 2,321.00 2,321.00 2,321.00 0.0K
11:12 2,317.50 2,317.50 2,317.50 2,317.50 0.2K
11:13 2,319.00 2,319.00 2,319.00 2,319.00 0.0K
11:15 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
11:17 2,321.50 2,321.50 2,321.50 2,321.50 0.0K
11:23 2,321.50 2,321.50 2,321.50 2,321.50 0.0K
11:26 2,319.00 2,319.00 2,319.00 2,319.00 0.0K
11:27 2,321.50 2,322.50 2,321.50 2,322.50 0.0K
11:28 2,318.50 2,318.50 2,318.50 2,318.50 0.0K
11:30 2,317.50 2,321.00 2,317.50 2,321.00 0.1K
11:31 2,321.50 2,322.00 2,321.50 2,322.00 0.0K
11:32 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
11:33 2,322.50 2,322.50 2,322.50 2,322.50 0.0K
11:34 2,322.50 2,322.50 2,322.00 2,322.00 0.0K
11:35 2,322.00 2,322.00 2,322.00 2,322.00 0.0K
11:38 2,319.50 2,319.50 2,319.50 2,319.50 0.1K
11:39 2,323.00 2,323.00 2,323.00 2,323.00 0.0K
11:40 2,323.00 2,323.00 2,323.00 2,323.00 0.0K
11:42 2,323.50 2,323.50 2,323.50 2,323.50 0.0K
11:52 2,323.50 2,323.50 2,323.50 2,323.50 0.0K
11:53 2,320.00 2,320.00 2,319.00 2,319.00 0.0K
11:58 2,323.50 2,323.50 2,323.50 2,323.50 0.0K
11:59 2,320.00 2,320.00 2,320.00 2,320.00 0.0K
12:00 2,323.50 2,323.50 2,323.50 2,323.50 0.0K
12:01 2,319.50 2,319.50 2,319.50 2,319.50 0.0K
12:04 2,319.50 2,322.50 2,319.50 2,322.50 0.0K
12:10 2,316.00 2,316.00 2,316.00 2,316.00 0.4K
12:14 2,320.50 2,320.50 2,320.50 2,320.50 0.0K
12:16 2,321.00 2,321.00 2,321.00 2,321.00 0.0K
12:17 2,321.50 2,321.50 2,317.00 2,317.00 0.0K
12:20 2,316.00 2,316.00 2,316.00 2,316.00 0.0K
12:23 2,316.00 2,316.00 2,316.00 2,316.00 0.1K
12:27 2,318.50 2,319.50 2,318.50 2,319.50 0.0K
12:28 2,315.50 2,315.50 2,315.50 2,315.50 0.2K
12:30 2,319.50 2,319.50 2,319.50 2,319.50 0.0K
12:33 2,319.50 2,319.50 2,319.50 2,319.50 0.0K
12:35 2,324.00 2,324.00 2,324.00 2,324.00 0.2K
12:36 2,323.50 2,323.50 2,323.50 2,323.50 0.0K
12:37 2,323.00 2,323.00 2,323.00 2,323.00 0.0K
12:39 2,323.00 2,323.00 2,323.00 2,323.00 0.1K
12:41 2,323.50 2,323.50 2,323.50 2,323.50 0.0K
12:42 2,323.50 2,323.50 2,323.50 2,323.50 0.1K
12:43 2,315.50 2,315.50 2,315.50 2,315.50 0.1K
12:45 2,322.50 2,322.50 2,322.50 2,322.50 0.0K
12:46 2,322.50 2,322.50 2,322.50 2,322.50 0.0K
12:47 2,310.00 2,311.50 2,310.00 2,311.50 0.9K
12:48 2,313.00 2,313.00 2,313.00 2,313.00 0.0K
12:49 2,317.00 2,317.00 2,317.00 2,317.00 0.0K
12:50 2,317.00 2,317.00 2,317.00 2,317.00 0.0K
12:51 2,317.00 2,317.00 2,317.00 2,317.00 0.0K
12:54 2,317.00 2,317.00 2,317.00 2,317.00 0.0K
12:55 2,319.00 2,319.00 2,319.00 2,319.00 0.1K
12:59 2,314.00 2,314.00 2,314.00 2,314.00 0.0K
13:00 2,316.50 2,316.50 2,313.50 2,313.50 0.0K
13:01 2,311.00 2,311.00 2,311.00 2,311.00 0.1K
13:06 2,311.00 2,311.00 2,311.00 2,311.00 0.0K
13:07 2,313.50 2,313.50 2,313.50 2,313.50 0.0K
13:08 2,313.50 2,313.50 2,313.50 2,313.50 0.0K
13:10 2,315.50 2,315.50 2,315.50 2,315.50 0.0K
13:11 2,312.00 2,312.00 2,311.00 2,311.00 0.0K
13:12 2,310.50 2,310.50 2,310.50 2,310.50 0.0K
13:16 2,310.50 2,312.00 2,310.50 2,312.00 0.0K
13:19 2,308.50 2,308.50 2,308.50 2,308.50 0.1K
13:20 2,306.00 2,306.00 2,306.00 2,306.00 0.1K
13:21 2,306.00 2,306.00 2,306.00 2,306.00 0.0K
13:22 2,306.00 2,306.00 2,303.50 2,303.50 0.2K
13:24 2,305.00 2,305.00 2,305.00 2,305.00 0.0K
13:29 2,305.50 2,305.50 2,305.50 2,305.50 0.0K
13:30 2,302.00 2,302.00 2,302.00 2,302.00 0.0K
13:31 2,301.50 2,301.50 2,301.50 2,301.50 0.0K
13:35 2,301.50 2,301.50 2,301.50 2,301.50 0.0K
13:38 2,301.50 2,301.50 2,301.50 2,301.50 0.0K
13:39 2,303.00 2,303.00 2,303.00 2,303.00 0.0K
13:41 2,303.00 2,303.00 2,301.50 2,301.50 0.2K
13:42 2,305.50 2,306.00 2,305.50 2,306.00 0.2K
13:46 2,306.50 2,306.50 2,306.50 2,306.50 0.0K
13:47 2,307.00 2,307.00 2,307.00 2,307.00 0.0K
13:49 2,303.50 2,304.00 2,303.50 2,304.00 0.0K
13:50 2,303.50 2,303.50 2,301.50 2,301.50 0.1K
13:52 2,301.00 2,301.50 2,301.00 2,301.50 0.0K
13:53 2,304.50 2,304.50 2,304.50 2,304.50 0.0K
13:54 2,304.50 2,304.50 2,304.50 2,304.50 0.0K
13:55 2,302.00 2,302.00 2,302.00 2,302.00 0.0K
13:56 2,295.50 2,295.50 2,285.00 2,290.00 0.6K
13:57 2,289.50 2,290.00 2,289.50 2,289.50 0.2K
13:59 2,294.50 2,294.50 2,294.50 2,294.50 0.1K
14:04 2,292.00 2,292.00 2,292.00 2,292.00 0.0K
14:05 2,292.00 2,298.00 2,292.00 2,298.00 0.0K
14:06 2,294.50 2,294.50 2,294.50 2,294.50 0.0K
14:07 2,292.00 2,292.00 2,292.00 2,292.00 0.0K
14:09 2,293.00 2,293.50 2,292.00 2,292.00 0.0K
14:10 2,294.00 2,294.00 2,294.00 2,294.00 0.0K
14:13 2,294.50 2,294.50 2,294.50 2,294.50 0.0K
14:15 2,294.50 2,294.50 2,294.50 2,294.50 0.0K
14:21 2,293.00 2,293.00 2,293.00 2,293.00 0.0K
14:22 2,292.00 2,292.00 2,288.00 2,288.00 0.1K
14:25 2,290.50 2,290.50 2,290.50 2,290.50 0.0K
14:26 2,290.50 2,290.50 2,290.50 2,290.50 0.0K
14:27 2,287.00 2,287.00 2,287.00 2,287.00 0.0K
14:30 2,289.50 2,289.50 2,286.00 2,286.00 0.0K
14:31 2,285.00 2,285.00 2,285.00 2,285.00 0.0K
14:32 2,283.00 2,283.00 2,281.50 2,281.50 0.1K
14:33 2,280.50 2,280.50 2,280.00 2,280.00 0.0K
14:34 2,278.50 2,278.50 2,275.00 2,275.00 0.0K
14:35 2,282.50 2,282.50 2,279.50 2,282.00 0.0K
14:36 2,280.00 2,280.00 2,280.00 2,280.00 0.0K
14:37 2,279.00 2,279.00 2,276.50 2,276.50 0.0K
14:38 2,270.50 2,275.00 2,270.50 2,275.00 0.0K
14:40 2,274.50 2,274.50 2,273.50 2,274.50 0.0K
14:42 2,274.00 2,274.00 2,273.00 2,273.00 0.0K
14:43 2,277.00 2,277.00 2,275.50 2,275.50 0.0K
14:44 2,277.50 2,279.50 2,277.50 2,279.50 0.0K
14:45 2,281.50 2,282.00 2,280.00 2,280.00 0.0K
14:47 2,279.50 2,279.50 2,279.50 2,279.50 0.0K
14:48 2,281.00 2,281.00 2,281.00 2,281.00 0.0K
14:49 2,281.00 2,281.00 2,278.00 2,278.00 0.1K
14:50 2,278.00 2,278.50 2,277.50 2,277.50 0.0K
14:51 2,277.00 2,277.00 2,277.00 2,277.00 0.0K
14:52 2,276.00 2,276.00 2,273.50 2,273.50 0.2K
14:56 2,271.50 2,274.00 2,271.50 2,274.00 0.2K
14:57 2,278.50 2,278.50 2,278.50 2,278.50 0.0K
14:58 2,279.00 2,280.50 2,278.50 2,280.50 0.1K
15:00 2,280.00 2,280.00 2,280.00 2,280.00 0.0K
15:01 2,277.00 2,277.00 2,277.00 2,277.00 0.0K
15:03 2,292.00 2,292.00 2,290.50 2,290.50 0.2K
15:06 2,287.00 2,287.00 2,283.50 2,283.50 0.0K
15:08 2,287.50 2,287.50 2,287.50 2,287.50 0.0K
15:09 2,287.50 2,288.50 2,287.50 2,288.50 0.0K
15:14 2,283.00 2,283.00 2,280.50 2,280.50 0.0K
15:15 2,280.50 2,280.50 2,280.00 2,280.00 0.0K
15:16 2,279.00 2,279.00 2,277.00 2,277.00 0.0K
15:19 2,280.00 2,280.00 2,280.00 2,280.00 0.0K
15:21 2,277.00 2,277.00 2,276.50 2,276.50 0.1K
15:23 2,274.50 2,274.50 2,274.50 2,274.50 0.0K
15:25 2,278.50 2,279.00 2,278.50 2,279.00 0.1K
15:26 2,279.00 2,279.00 2,277.00 2,277.00 0.1K
15:28 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
15:29 2,277.00 2,277.00 2,277.00 2,277.00 0.0K
15:32 2,277.50 2,277.50 2,277.50 2,277.50 0.0K
15:34 2,275.00 2,275.50 2,275.00 2,275.50 0.0K
15:35 2,275.00 2,276.00 2,275.00 2,275.00 0.1K
15:36 2,275.00 2,277.00 2,275.00 2,277.00 0.1K
15:38 2,270.00 2,270.50 2,270.00 2,270.50 0.3K
15:39 2,272.00 2,280.00 2,272.00 2,278.00 0.2K
15:40 2,277.50 2,277.50 2,277.50 2,277.50 0.0K
15:45 2,277.50 2,277.50 2,277.50 2,277.50 0.0K
15:47 2,274.00 2,277.50 2,274.00 2,277.50 0.0K
15:48 2,280.50 2,282.00 2,280.50 2,282.00 0.0K
15:50 2,277.00 2,277.00 2,276.50 2,276.50 0.0K
15:51 2,276.00 2,276.00 2,274.00 2,274.00 0.0K
15:52 2,278.00 2,280.50 2,278.00 2,280.50 0.0K
15:53 2,280.50 2,280.50 2,280.50 2,280.50 0.0K
15:54 2,278.00 2,278.00 2,278.00 2,278.00 0.0K
15:55 2,276.50 2,276.50 2,276.50 2,276.50 0.0K
15:57 2,273.00 2,273.00 2,273.00 2,273.00 0.0K
15:58 2,280.00 2,280.00 2,280.00 2,280.00 0.0K
15:59 2,280.00 2,280.00 2,276.00 2,277.00 0.1K
16:02 2,277.00 2,277.00 2,277.00 2,277.00 0.0K
16:03 2,275.00 2,275.00 2,274.00 2,274.00 0.0K
16:05 2,273.50 2,273.50 2,273.00 2,273.00 0.0K
16:07 2,273.00 2,273.00 2,272.00 2,272.00 0.0K
16:08 2,270.50 2,270.50 2,270.50 2,270.50 0.0K
16:09 2,271.50 2,273.50 2,271.50 2,273.50 0.0K
16:12 2,275.00 2,275.00 2,275.00 2,275.00 0.0K
16:13 2,275.00 2,275.00 2,275.00 2,275.00 0.0K
16:14 2,277.00 2,277.00 2,276.50 2,276.50 0.0K
16:15 2,275.00 2,275.00 2,274.50 2,274.50 0.0K
16:17 2,262.50 2,267.00 2,262.50 2,267.00 0.5K
16:18 2,266.00 2,266.00 2,266.00 2,266.00 0.0K
16:19 2,267.00 2,267.00 2,267.00 2,267.00 0.0K
16:20 2,267.00 2,267.00 2,267.00 2,267.00 0.1K
16:21 2,267.00 2,267.00 2,267.00 2,267.00 0.0K
16:22 2,269.50 2,269.50 2,263.50 2,263.50 0.2K
16:23 2,264.00 2,264.00 2,262.00 2,262.00 0.0K
16:25 2,266.00 2,266.00 2,263.00 2,263.00 0.0K
16:27 2,263.50 2,263.50 2,263.50 2,263.50 0.1K
16:30 2,265.00 2,265.00 2,265.00 2,265.00 0.0K
16:31 2,270.50 2,270.50 2,270.50 2,270.50 0.2K
16:32 2,266.50 2,266.50 2,266.50 2,266.50 0.0K
16:33 2,269.00 2,269.00 2,269.00 2,269.00 0.0K
16:34 2,266.50 2,266.50 2,265.50 2,265.50 0.0K
16:37 2,265.00 2,265.00 2,265.00 2,265.00 0.1K
16:39 2,265.00 2,265.00 2,265.00 2,265.00 0.0K
16:41 2,263.50 2,263.50 2,263.50 2,263.50 0.0K
16:43 2,263.50 2,269.00 2,263.50 2,269.00 0.2K
16:45 2,266.00 2,266.00 2,266.00 2,266.00 0.0K
16:46 2,266.00 2,266.00 2,266.00 2,266.00 0.0K
16:48 2,266.00 2,266.00 2,266.00 2,266.00 0.0K
16:49 2,271.50 2,271.50 2,271.50 2,271.50 0.2K
16:50 2,269.50 2,269.50 2,269.50 2,269.50 0.0K
16:51 2,269.00 2,269.00 2,269.00 2,269.00 0.0K
16:52 2,269.00 2,269.00 2,269.00 2,269.00 0.0K
16:53 2,269.00 2,271.50 2,269.00 2,271.50 0.0K
16:55 2,272.00 2,272.00 2,272.00 2,272.00 0.0K
16:56 2,263.00 2,263.00 2,263.00 2,263.00 0.2K
16:57 2,271.50 2,271.50 2,271.50 2,271.50 0.0K
16:58 2,267.50 2,267.50 2,266.50 2,266.50 0.0K
17:00 2,271.50 2,272.50 2,271.50 2,272.50 0.0K
17:01 2,274.00 2,276.50 2,274.00 2,276.50 0.1K
17:02 2,276.00 2,276.00 2,276.00 2,276.00 0.0K
17:04 2,277.00 2,277.00 2,277.00 2,277.00 0.0K
17:05 2,274.50 2,274.50 2,271.50 2,271.50 0.3K
17:06 2,269.50 2,273.00 2,269.50 2,273.00 0.0K
17:07 2,267.50 2,267.50 2,267.50 2,267.50 0.0K
17:09 2,266.50 2,266.50 2,266.00 2,266.00 0.1K
17:10 2,268.00 2,268.00 2,268.00 2,268.00 0.0K
17:11 2,267.00 2,267.00 2,266.00 2,266.00 0.0K
17:12 2,268.50 2,268.50 2,268.50 2,268.50 0.0K
17:14 2,266.50 2,270.00 2,266.50 2,270.00 0.0K
17:16 2,270.50 2,270.50 2,270.50 2,270.50 0.0K
17:19 2,270.00 2,270.00 2,270.00 2,270.00 0.0K
17:20 2,267.00 2,267.00 2,267.00 2,267.00 0.1K
17:21 2,269.50 2,272.00 2,269.50 2,272.00 0.0K
17:22 2,274.50 2,274.50 2,274.00 2,274.00 0.0K
17:23 2,274.50 2,274.50 2,274.50 2,274.50 0.0K
17:24 2,289.00 2,289.00 2,282.00 2,282.00 0.9K
17:25 2,276.00 2,276.50 2,276.00 2,276.50 0.0K
17:26 2,277.50 2,277.50 2,277.50 2,277.50 0.0K
17:27 2,279.00 2,288.50 2,279.00 2,288.50 0.0K
17:28 2,280.50 2,285.00 2,279.00 2,285.00 0.1K
17:29 2,291.50 2,291.50 2,291.50 2,291.50 0.0K
17:30 2,291.50 2,292.00 2,287.00 2,292.00 0.1K
17:31 2,298.00 2,298.00 2,294.50 2,297.50 0.2K
17:32 2,295.50 2,298.00 2,290.00 2,290.00 0.0K
17:33 2,295.50 2,295.50 2,295.50 2,295.50 0.0K
17:34 2,297.00 2,297.00 2,297.00 2,297.00 0.0K
17:35 2,298.50 2,299.00 2,298.50 2,299.00 0.0K
17:36 2,299.50 2,299.50 2,299.50 2,299.50 0.0K
17:37 2,296.00 2,296.00 2,290.50 2,290.50 0.0K
17:38 2,292.00 2,292.00 2,292.00 2,292.00 0.0K
17:39 2,296.00 2,299.00 2,296.00 2,299.00 0.2K
17:40 2,299.00 2,299.00 2,299.00 2,299.00 0.0K
17:41 2,298.50 2,298.50 2,297.50 2,297.50 0.1K
17:42 2,297.50 2,297.50 2,290.50 2,294.50 0.1K
17:43 2,297.50 2,299.00 2,297.50 2,298.00 0.3K
17:44 2,293.00 2,298.00 2,288.00 2,288.00 0.0K
17:45 2,295.50 2,298.00 2,295.00 2,295.00 0.1K
17:46 2,298.00 2,298.00 2,298.00 2,298.00 0.0K
17:47 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
17:48 2,297.00 2,297.00 2,296.50 2,296.50 0.0K
17:49 2,298.00 2,298.00 2,298.00 2,298.00 0.0K
17:50 2,297.50 2,297.50 2,297.50 2,297.50 0.0K
17:51 2,298.00 2,298.00 2,298.00 2,298.00 0.0K
17:52 2,294.00 2,294.00 2,294.00 2,294.00 0.0K
17:53 2,290.50 2,291.00 2,290.50 2,291.00 0.0K
17:54 2,295.00 2,296.50 2,295.00 2,296.50 0.0K
17:55 2,296.00 2,296.00 2,295.50 2,295.50 0.1K
17:56 2,289.50 2,289.50 2,289.50 2,289.50 0.1K
17:57 2,292.50 2,296.50 2,292.50 2,294.50 0.0K
17:59 2,291.00 2,291.00 2,291.00 2,291.00 0.0K
18:00 2,291.00 2,291.00 2,291.00 2,291.00 0.0K
18:02 2,295.50 2,295.50 2,295.50 2,295.50 0.0K
18:03 2,295.50 2,295.50 2,293.00 2,293.00 0.0K
18:04 2,292.50 2,296.50 2,292.50 2,296.50 0.0K
18:05 2,297.50 2,297.50 2,297.50 2,297.50 0.0K
18:07 2,295.50 2,295.50 2,295.50 2,295.50 0.0K
18:08 2,292.00 2,292.00 2,289.00 2,289.00 0.1K
18:10 2,295.50 2,295.50 2,289.50 2,289.50 0.0K
18:11 2,293.50 2,293.50 2,293.50 2,293.50 0.0K
18:12 2,290.50 2,295.00 2,290.50 2,295.00 0.0K
18:15 2,291.00 2,291.00 2,291.00 2,291.00 0.0K
18:16 2,291.50 2,291.50 2,289.50 2,289.50 0.0K
18:17 2,289.00 2,289.00 2,289.00 2,289.00 0.0K
18:18 2,289.50 2,289.50 2,289.50 2,289.50 0.0K
18:19 2,282.50 2,282.50 2,282.50 2,282.50 0.1K
18:20 2,288.00 2,288.00 2,288.00 2,288.00 0.1K
18:21 2,285.50 2,285.50 2,285.50 2,285.50 0.0K
18:23 2,289.00 2,289.00 2,283.50 2,283.50 0.1K
18:24 2,285.50 2,285.50 2,280.50 2,280.50 0.0K
18:26 2,285.00 2,286.50 2,285.00 2,286.50 0.0K
18:28 2,288.00 2,288.50 2,288.00 2,288.50 0.0K
18:30 2,283.00 2,283.00 2,283.00 2,283.00 0.0K
18:31 2,283.00 2,284.50 2,280.00 2,280.00 0.0K
18:33 2,284.00 2,284.00 2,283.00 2,283.00 0.0K
18:36 2,287.00 2,287.00 2,287.00 2,287.00 0.0K
18:38 2,285.50 2,286.00 2,285.50 2,286.00 0.0K
19:04 2,289.50 2,289.50 2,289.50 2,289.50 0.0K
19:06 2,289.00 2,289.00 2,289.00 2,289.00 0.0K
19:07 2,285.00 2,285.00 2,285.00 2,285.00 0.0K
19:13 2,285.00 2,285.00 2,285.00 2,285.00 0.0K
19:18 2,280.00 2,280.00 2,280.00 2,280.00 0.0K
19:21 2,280.50 2,280.50 2,280.50 2,280.50 0.0K
19:23 2,280.00 2,280.00 2,279.50 2,279.50 0.0K
19:24 2,276.50 2,276.50 2,276.50 2,276.50 0.1K
19:25 2,276.50 2,276.50 2,276.50 2,276.50 0.0K
19:26 2,276.00 2,276.00 2,276.00 2,276.00 0.0K
19:30 2,278.00 2,278.00 2,278.00 2,278.00 0.0K
19:34 2,275.00 2,275.00 2,275.00 2,275.00 0.0K
19:35 2,265.00 2,269.50 2,265.00 2,269.50 0.4K
19:41 2,265.50 2,265.50 2,265.50 2,265.50 0.0K
19:44 2,265.50 2,265.50 2,265.50 2,265.50 0.0K
19:45 2,268.00 2,268.50 2,268.00 2,268.50 0.0K
19:47 2,265.50 2,265.50 2,265.50 2,265.50 0.0K
19:48 2,265.50 2,266.50 2,265.00 2,266.50 0.2K
19:49 2,265.50 2,265.50 2,265.50 2,265.50 0.0K
19:51 2,268.00 2,268.00 2,268.00 2,268.00 0.0K
19:52 2,277.00 2,277.00 2,267.50 2,267.50 0.0K
19:57 2,268.00 2,268.00 2,268.00 2,268.00 0.0K
19:58 2,271.00 2,271.00 2,271.00 2,271.00 0.0K
20:06 2,272.50 2,272.50 2,272.50 2,272.50 0.0K
20:07 2,275.50 2,275.50 2,275.50 2,275.50 0.0K
20:08 2,273.00 2,273.00 2,273.00 2,273.00 0.0K
20:13 2,273.50 2,273.50 2,273.50 2,273.50 0.0K
20:21 2,274.50 2,274.50 2,274.00 2,274.00 0.0K
20:22 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
20:23 2,272.50 2,272.50 2,272.50 2,272.50 0.0K
20:30 2,269.50 2,269.50 2,269.50 2,269.50 0.1K
20:32 2,269.00 2,269.00 2,269.00 2,269.00 0.0K
20:36 2,269.00 2,269.00 2,269.00 2,269.00 0.0K
20:41 2,267.50 2,267.50 2,265.50 2,265.50 0.1K
20:43 2,265.00 2,265.00 2,262.50 2,262.50 0.3K
20:44 2,262.00 2,262.00 2,261.50 2,261.50 0.1K
20:45 2,261.00 2,261.00 2,260.50 2,260.50 0.0K
20:46 2,262.50 2,262.50 2,261.00 2,261.00 0.0K
20:47 2,261.00 2,261.50 2,261.00 2,261.50 0.0K
20:51 2,261.00 2,261.00 2,261.00 2,261.00 0.0K
20:52 2,255.00 2,255.00 2,255.00 2,255.00 0.1K
20:53 2,255.00 2,255.00 2,255.00 2,255.00 0.0K
20:55 2,255.00 2,257.00 2,255.00 2,257.00 0.0K
20:57 2,256.50 2,256.50 2,256.50 2,256.50 0.0K
20:58 2,256.50 2,257.00 2,256.50 2,257.00 0.2K
21:03 2,251.00 2,251.00 2,251.00 2,251.00 0.6K
21:04 2,250.50 2,254.50 2,250.50 2,254.50 0.0K
21:06 2,254.00 2,254.00 2,254.00 2,254.00 0.1K
21:07 2,252.50 2,252.50 2,252.50 2,252.50 0.0K
21:08 2,252.00 2,252.00 2,251.00 2,251.00 0.0K
21:09 2,247.50 2,248.00 2,247.50 2,248.00 0.2K
21:10 2,252.00 2,252.00 2,252.00 2,252.00 0.2K
21:11 2,252.50 2,252.50 2,252.50 2,252.50 0.0K
21:20 2,251.50 2,259.50 2,251.50 2,259.50 0.1K
21:22 2,253.00 2,253.00 2,253.00 2,253.00 0.0K
21:28 2,251.50 2,251.50 2,251.50 2,251.50 0.0K
21:29 2,251.50 2,251.50 2,251.50 2,251.50 0.0K
21:30 2,249.00 2,249.00 2,249.00 2,249.00 0.0K
21:32 2,245.50 2,245.50 2,245.50 2,245.50 0.0K
21:33 2,245.50 2,245.50 2,245.50 2,245.50 0.0K
21:36 2,248.50 2,248.50 2,248.50 2,248.50 0.0K
21:37 2,248.00 2,248.00 2,248.00 2,248.00 0.0K
21:39 2,250.00 2,250.00 2,250.00 2,250.00 0.0K
21:40 2,251.00 2,251.00 2,251.00 2,251.00 0.0K
21:41 2,245.50 2,249.50 2,245.50 2,249.50 0.0K
21:44 2,248.50 2,248.50 2,248.50 2,248.50 0.0K
21:45 2,245.00 2,245.00 2,242.00 2,242.00 0.1K
21:46 2,241.50 2,241.50 2,241.50 2,241.50 0.1K
21:47 2,242.00 2,245.00 2,242.00 2,245.00 0.1K
21:48 2,242.00 2,244.00 2,242.00 2,244.00 0.0K
21:49 2,244.00 2,244.00 2,244.00 2,244.00 0.0K
21:50 2,241.00 2,241.00 2,241.00 2,241.00 0.1K
21:52 2,241.00 2,241.00 2,241.00 2,241.00 0.1K
21:54 2,241.00 2,241.00 2,241.00 2,241.00 0.0K
21:58 2,244.00 2,244.00 2,244.00 2,244.00 0.0K
22:00 2,241.00 2,241.00 2,241.00 2,241.00 0.0K
22:01 2,241.00 2,241.00 2,241.00 2,241.00 0.0K
22:05 2,241.50 2,241.50 2,241.50 2,241.50 0.1K
22:06 2,241.00 2,241.00 2,241.00 2,241.00 0.0K
22:09 2,234.00 2,234.00 2,234.00 2,234.00 0.4K
22:10 2,234.00 2,234.00 2,233.50 2,233.50 0.0K
22:11 2,234.00 2,234.00 2,234.00 2,234.00 0.0K
22:12 2,236.00 2,236.00 2,230.00 2,233.50 0.3K
22:14 2,230.50 2,232.50 2,230.50 2,232.50 0.0K
22:15 2,232.50 2,232.50 2,232.50 2,232.50 0.0K
22:16 2,232.50 2,233.50 2,232.50 2,233.50 0.1K
22:17 2,234.00 2,234.50 2,234.00 2,234.50 0.0K
22:18 2,235.50 2,236.00 2,232.00 2,232.00 0.1K
22:19 2,231.00 2,231.00 2,231.00 2,231.00 0.0K
22:20 2,227.50 2,227.50 2,227.50 2,227.50 0.1K
22:21 2,227.50 2,230.50 2,224.50 2,224.50 0.4K
22:22 2,224.00 2,224.00 2,214.50 2,214.50 0.3K
22:23 2,214.50 2,214.50 2,214.50 2,214.50 0.1K
22:24 2,215.00 2,215.00 2,215.00 2,215.00 0.0K
22:25 2,214.50 2,214.50 2,214.50 2,214.50 0.0K
22:27 2,213.00 2,213.00 2,209.00 2,209.00 0.3K
22:28 2,208.50 2,209.50 2,208.50 2,209.50 0.1K
22:29 2,205.00 2,210.00 2,205.00 2,210.00 0.1K
22:30 2,209.00 2,209.00 2,209.00 2,209.00 0.0K
22:32 2,207.50 2,207.50 2,207.50 2,207.50 0.0K
22:33 2,210.00 2,210.00 2,202.00 2,203.50 0.2K
22:34 2,202.50 2,203.50 2,201.50 2,201.50 0.1K
22:35 2,200.50 2,200.50 2,200.00 2,200.00 0.1K
22:36 2,200.00 2,200.00 2,199.00 2,199.00 0.0K
22:37 2,194.50 2,194.50 2,187.50 2,190.50 0.2K
22:38 2,190.50 2,190.50 2,184.00 2,185.50 0.1K
22:39 2,189.50 2,189.50 2,185.50 2,189.00 0.1K
22:40 2,189.50 2,193.50 2,189.50 2,193.50 0.0K
22:41 2,193.50 2,193.50 2,188.00 2,188.00 0.0K
22:42 2,192.00 2,193.00 2,189.50 2,191.50 0.1K
22:43 2,191.50 2,191.50 2,190.50 2,190.50 0.0K
22:44 2,188.00 2,188.00 2,188.00 2,188.00 0.0K
22:45 2,187.50 2,187.50 2,187.50 2,187.50 0.0K
22:46 2,188.00 2,188.00 2,188.00 2,188.00 0.0K
22:47 2,191.50 2,192.00 2,188.50 2,188.50 0.5K
22:49 2,188.00 2,188.00 2,177.00 2,181.00 0.1K
22:50 2,177.00 2,177.00 2,177.00 2,177.00 0.0K
22:52 2,177.50 2,177.50 2,177.00 2,177.00 0.0K
22:53 2,177.50 2,177.50 2,177.50 2,177.50 0.1K
22:54 2,177.50 2,177.50 2,177.00 2,177.00 0.1K
22:55 2,177.50 2,177.50 2,177.50 2,177.50 0.2K
22:56 2,177.50 2,177.50 2,177.00 2,177.50 0.0K
22:57 2,177.50 2,177.50 2,173.50 2,174.00 0.4K
22:58 2,174.00 2,180.00 2,174.00 2,180.00 1.1K
22:59 2,192.00 2,192.00 2,192.00 2,192.00 0.1K
23:00 2,186.50 2,186.50 2,186.50 2,186.50 0.1K
23:01 2,192.50 2,192.50 2,189.50 2,191.50 0.0K
23:02 2,192.50 2,192.50 2,192.00 2,192.00 0.0K
23:03 2,191.50 2,197.00 2,191.50 2,197.00 0.1K
23:04 2,196.50 2,201.50 2,195.50 2,201.50 0.3K
23:05 2,201.50 2,201.50 2,201.50 2,201.50 0.0K
23:06 2,201.50 2,207.00 2,201.50 2,204.00 0.1K
23:07 2,207.00 2,207.00 2,207.00 2,207.00 0.0K
23:08 2,204.00 2,212.50 2,204.00 2,212.50 0.1K
23:09 2,209.50 2,209.50 2,209.50 2,209.50 0.1K
23:10 2,211.00 2,211.00 2,211.00 2,211.00 0.0K
23:11 2,210.50 2,210.50 2,205.00 2,205.00 0.0K
23:12 2,205.00 2,205.00 2,195.50 2,195.50 0.2K
23:13 2,201.00 2,201.00 2,201.00 2,201.00 0.0K
23:14 2,197.00 2,197.00 2,189.00 2,191.50 0.2K
23:15 2,198.00 2,199.00 2,198.00 2,199.00 0.0K
23:16 2,201.00 2,201.00 2,201.00 2,201.00 0.1K
23:17 2,199.00 2,199.00 2,199.00 2,199.00 0.0K
23:18 2,200.00 2,200.00 2,200.00 2,200.00 0.0K
23:20 2,201.00 2,201.00 2,201.00 2,201.00 0.0K
23:21 2,200.00 2,200.00 2,200.00 2,200.00 0.0K
23:22 2,199.00 2,199.00 2,199.00 2,199.00 0.0K
23:23 2,202.00 2,202.00 2,202.00 2,202.00 0.0K
23:26 2,202.50 2,202.50 2,202.50 2,202.50 0.0K
23:29 2,199.00 2,201.00 2,199.00 2,201.00 0.0K
23:30 2,204.50 2,204.50 2,204.50 2,204.50 0.1K
23:31 2,204.50 2,208.00 2,204.50 2,207.00 0.1K
23:34 2,208.50 2,208.50 2,208.50 2,208.50 0.0K
23:36 2,211.50 2,211.50 2,211.50 2,211.50 0.0K
23:39 2,211.00 2,211.00 2,207.00 2,207.00 0.1K
23:42 2,207.50 2,207.50 2,207.50 2,207.50 0.0K
23:44 2,213.00 2,213.00 2,213.00 2,213.00 0.1K
23:45 2,207.50 2,219.50 2,207.00 2,207.00 0.2K
23:46 2,207.50 2,208.50 2,207.50 2,208.50 0.0K
23:48 2,220.00 2,220.00 2,216.00 2,220.00 0.1K
23:49 2,219.50 2,219.50 2,219.50 2,219.50 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음