LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
701.60
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 881.00 881.00 881.00 881.00 0.2K
10:00 877.40 877.40 876.60 876.80 1.3K
10:01 875.80 875.80 875.20 875.20 0.2K
10:02 875.20 876.00 875.20 876.00 0.1K
10:03 875.80 875.80 871.60 871.60 6.6K
10:04 871.20 872.00 870.60 871.60 0.8K
10:05 871.60 871.60 863.20 863.60 14.9K
10:06 863.40 864.00 862.20 864.00 2.2K
10:07 864.00 866.80 864.00 866.20 2.3K
10:08 867.60 868.60 867.40 868.60 1.1K
10:09 867.00 867.00 864.00 864.00 1.1K
10:10 863.80 865.20 863.80 864.00 0.2K
10:11 863.80 864.20 863.80 864.20 0.9K
10:12 864.20 865.00 864.20 865.00 0.1K
10:13 866.80 866.80 866.40 866.40 0.1K
10:14 866.60 867.20 866.60 866.60 0.1K
10:15 866.00 866.00 865.60 865.60 0.1K
10:17 865.60 865.60 865.40 865.40 0.0K
10:18 864.40 864.80 864.40 864.80 0.1K
10:19 865.60 865.60 865.60 865.60 0.1K
10:20 865.60 865.60 864.40 864.40 0.0K
10:21 864.80 865.20 864.20 864.80 0.1K
10:22 865.20 865.20 865.20 865.20 0.0K
10:23 864.80 865.20 864.80 865.20 0.0K
10:24 865.00 865.60 865.00 865.60 0.2K
10:25 865.60 865.60 864.80 865.60 0.1K
10:26 865.60 865.60 865.60 865.60 0.0K
10:27 865.60 865.60 865.20 865.20 0.0K
10:28 865.20 865.20 865.20 865.20 0.1K
10:29 865.20 865.20 865.00 865.20 0.3K
10:30 865.20 866.00 865.20 866.00 0.5K
10:31 866.00 866.40 866.00 866.40 0.0K
10:32 866.00 867.00 866.00 867.00 0.1K
10:33 867.80 867.80 867.80 867.80 0.1K
10:34 867.00 867.20 867.00 867.00 0.0K
10:35 867.40 867.60 867.40 867.60 0.0K
10:36 867.60 867.60 867.20 867.20 0.1K
10:37 867.20 867.20 867.20 867.20 0.0K
10:38 867.20 867.20 867.20 867.20 0.0K
10:39 867.20 867.60 867.20 867.60 0.0K
10:40 867.80 867.80 867.80 867.80 0.1K
10:41 867.80 868.60 867.80 868.60 0.0K
10:42 877.00 877.00 874.80 874.80 12.0K
10:43 873.40 875.80 872.60 872.60 3.0K
10:44 874.40 875.20 874.40 875.20 0.3K
10:45 875.00 875.20 875.00 875.20 0.4K
10:46 875.40 876.60 875.40 876.60 0.5K
10:47 876.40 876.40 875.80 876.00 0.1K
10:48 876.00 876.40 876.00 876.40 0.4K
10:49 876.80 877.00 876.80 877.00 0.0K
10:50 876.60 877.80 876.60 877.80 0.2K
10:51 877.20 877.20 876.40 876.60 0.2K
10:52 876.40 876.80 876.40 876.80 0.9K
10:53 876.00 876.20 876.00 876.20 0.1K
10:54 876.20 876.20 876.20 876.20 0.1K
10:55 876.20 876.20 876.00 876.00 0.1K
10:56 876.00 876.00 876.00 876.00 0.1K
10:57 876.00 876.00 876.00 876.00 0.0K
10:58 875.60 875.60 875.20 875.20 0.3K
10:59 875.40 875.40 875.40 875.40 0.0K
11:00 876.00 876.00 875.20 875.20 0.4K
11:01 875.40 875.40 875.20 875.40 0.0K
11:02 875.20 875.20 875.20 875.20 0.0K
11:03 875.20 875.20 875.20 875.20 0.0K
11:04 875.20 875.20 875.00 875.00 0.1K
11:05 875.00 876.00 875.00 876.00 0.2K
11:06 875.00 875.40 875.00 875.00 0.3K
11:08 875.00 875.00 875.00 875.00 0.0K
11:09 875.00 875.00 874.60 874.60 0.1K
11:10 873.60 873.60 873.20 873.20 0.0K
11:13 874.20 874.20 874.20 874.20 0.0K
11:15 874.80 874.80 874.80 874.80 0.0K
11:16 874.00 874.00 874.00 874.00 0.0K
11:19 874.60 874.60 873.80 873.80 0.0K
11:21 873.80 873.80 873.60 873.60 0.0K
11:22 873.20 873.40 873.20 873.40 0.1K
11:23 873.40 873.40 873.40 873.40 0.0K
11:24 873.40 873.40 873.40 873.40 0.0K
11:25 873.40 874.00 873.40 874.00 0.0K
11:26 873.20 873.20 873.20 873.20 0.1K
11:27 873.20 873.40 873.20 873.20 0.5K
11:28 873.20 873.60 873.20 873.60 0.1K
11:30 873.60 873.60 873.20 873.20 0.0K
11:31 873.60 873.60 873.60 873.60 0.0K
11:32 873.20 873.20 873.20 873.20 0.1K
11:33 873.20 873.20 873.20 873.20 0.0K
11:34 873.20 873.20 873.20 873.20 0.0K
11:35 873.20 873.20 873.20 873.20 0.0K
11:36 873.20 873.20 873.20 873.20 0.0K
11:37 873.40 873.40 873.40 873.40 0.0K
11:38 873.00 873.20 873.00 873.20 0.5K
11:40 873.20 873.20 873.20 873.20 0.0K
11:44 873.00 873.00 873.00 873.00 0.0K
11:46 872.40 873.00 872.40 873.00 0.0K
11:47 872.40 872.40 872.40 872.40 0.0K
11:49 872.80 872.80 872.80 872.80 0.0K
11:50 872.40 872.40 872.40 872.40 0.0K
11:52 872.00 872.00 872.00 872.00 0.1K
11:53 872.00 872.00 872.00 872.00 0.0K
11:55 871.00 871.00 871.00 871.00 0.6K
11:56 870.60 871.00 870.60 870.60 0.1K
11:57 871.00 871.00 870.80 871.00 0.1K
11:58 871.40 871.40 871.40 871.40 0.0K
12:00 870.80 870.80 870.80 870.80 0.0K
12:01 870.60 870.60 870.60 870.60 0.3K
12:02 870.60 870.60 870.60 870.60 0.0K
12:05 871.20 871.20 871.20 871.20 0.2K
12:06 872.20 872.20 871.20 872.00 0.6K
12:07 872.80 872.80 872.80 872.80 0.1K
12:08 872.00 872.00 872.00 872.00 0.0K
12:09 872.40 874.00 872.40 874.00 0.7K
12:12 874.00 874.00 874.00 874.00 0.3K
12:13 874.00 876.60 874.00 876.60 1.9K
12:14 878.00 878.00 877.00 877.00 0.1K
12:15 877.00 877.00 877.00 877.00 0.0K
12:16 877.80 877.80 877.00 877.00 0.1K
12:17 877.00 877.00 877.00 877.00 0.1K
12:18 877.40 877.40 877.00 877.00 0.0K
12:19 876.20 876.20 876.00 876.00 0.0K
12:20 876.60 876.60 876.00 876.00 0.1K
12:21 874.40 875.00 874.40 875.00 0.1K
12:22 874.00 874.60 874.00 874.60 0.1K
12:23 875.20 875.20 875.20 875.20 0.0K
12:24 874.20 874.40 874.00 874.40 0.7K
12:25 874.40 874.40 874.40 874.40 0.3K
12:26 875.00 875.00 874.80 874.80 0.0K
12:27 874.60 874.60 874.60 874.60 0.0K
12:28 875.60 875.60 875.60 875.60 0.0K
12:30 876.00 876.00 876.00 876.00 0.1K
12:32 875.80 875.80 875.80 875.80 0.0K
12:34 874.60 874.60 874.60 874.60 0.0K
12:35 874.60 874.60 874.60 874.60 0.0K
12:36 876.00 876.00 876.00 876.00 0.1K
12:37 875.80 875.80 875.80 875.80 0.0K
12:39 876.60 876.60 876.60 876.60 0.0K
12:40 877.80 877.80 876.40 876.40 0.2K
12:41 877.40 877.40 877.40 877.40 0.0K
12:42 876.40 876.40 876.40 876.40 0.1K
12:43 878.20 878.20 878.00 878.00 0.7K
12:44 878.20 878.20 878.20 878.20 0.0K
12:45 878.00 878.00 878.00 878.00 0.0K
12:46 877.60 877.60 877.40 877.40 0.0K
12:48 877.60 877.60 877.60 877.60 0.0K
12:49 876.60 876.60 876.60 876.60 0.0K
12:52 877.80 877.80 877.80 877.80 0.0K
12:56 877.00 877.00 876.20 876.20 0.0K
12:59 878.00 878.00 877.80 877.80 0.0K
13:00 877.60 877.60 877.20 877.20 0.2K
13:02 878.00 878.80 878.00 878.80 0.1K
13:03 877.80 877.80 877.80 877.80 0.0K
13:04 878.20 879.80 878.20 879.80 1.0K
13:06 879.80 879.80 879.60 879.80 0.0K
13:07 880.00 880.00 879.60 880.00 0.1K
13:08 880.00 880.00 880.00 880.00 0.2K
13:09 880.00 880.60 880.00 880.60 0.2K
13:10 880.60 880.60 880.20 880.20 0.0K
13:11 880.20 880.20 880.00 880.00 0.1K
13:12 879.40 880.00 879.40 880.00 0.2K
13:13 879.60 880.00 879.60 880.00 0.0K
13:14 880.20 880.80 880.20 880.60 0.0K
13:15 880.60 880.60 880.60 880.60 0.0K
13:16 881.00 881.00 880.40 881.00 0.0K
13:17 879.80 879.80 879.80 879.80 0.0K
13:18 879.80 880.40 879.80 880.40 0.0K
13:19 880.00 880.80 880.00 880.80 0.0K
13:20 880.40 880.60 880.40 880.60 0.0K
13:22 880.80 880.80 880.80 880.80 0.0K
13:23 880.80 881.00 880.80 880.80 0.0K
13:24 881.00 881.00 881.00 881.00 0.2K
13:25 881.00 881.00 881.00 881.00 0.0K
13:27 881.00 881.00 881.00 881.00 0.0K
13:28 881.00 881.00 881.00 881.00 0.1K
13:30 880.60 880.60 880.60 880.60 0.1K
13:32 880.40 880.40 880.00 880.00 0.5K
13:33 879.20 879.80 879.20 879.80 0.1K
13:35 880.00 880.00 880.00 880.00 0.3K
13:37 879.20 879.20 879.20 879.20 0.0K
13:38 879.20 880.00 879.00 879.00 0.1K
13:40 879.00 879.00 879.00 879.00 0.0K
13:41 878.60 878.60 878.60 878.60 0.0K
13:42 878.20 878.20 878.20 878.20 0.1K
13:43 878.20 878.20 878.20 878.20 0.0K
13:44 879.00 879.00 879.00 879.00 0.1K
13:45 879.00 879.00 879.00 879.00 0.0K
13:47 880.00 880.00 880.00 880.00 0.0K
13:48 879.20 879.20 879.20 879.20 0.0K
13:50 879.20 879.80 879.20 879.60 0.1K
13:54 879.20 879.20 879.20 879.20 0.0K
13:56 879.60 879.60 879.00 879.00 0.0K
13:59 879.00 879.00 879.00 879.00 0.0K
14:01 879.00 879.00 879.00 879.00 0.1K
14:03 879.20 879.40 879.20 879.40 0.0K
14:04 879.40 879.40 879.20 879.20 0.4K
14:06 879.60 879.60 879.60 879.60 0.0K
14:07 879.60 879.80 879.60 879.60 0.0K
14:10 879.80 879.80 879.80 879.80 0.1K
14:11 880.00 880.00 880.00 880.00 0.2K
14:12 880.00 880.00 880.00 880.00 0.3K
14:13 880.00 880.00 880.00 880.00 0.0K
14:14 880.00 880.00 880.00 880.00 0.0K
14:15 880.00 880.00 880.00 880.00 0.0K
14:16 880.00 880.00 880.00 880.00 0.0K
14:18 880.40 880.40 880.40 880.40 0.0K
14:19 880.00 880.40 880.00 880.40 0.2K
14:20 880.00 880.00 880.00 880.00 0.0K
14:21 880.40 880.40 880.00 880.00 0.0K
14:22 880.00 880.00 879.20 879.20 0.1K
14:24 879.00 879.00 879.00 879.00 0.3K
14:25 878.80 878.80 878.20 878.20 0.0K
14:26 879.00 879.00 879.00 879.00 0.5K
14:28 878.00 878.00 878.00 878.00 0.0K
14:29 878.60 878.60 878.60 878.60 0.0K
14:31 877.00 877.00 877.00 877.00 0.3K
14:32 876.60 876.60 876.60 876.60 0.0K
14:33 876.40 876.40 876.40 876.40 0.0K
14:34 876.80 877.00 876.80 877.00 0.0K
14:35 876.20 876.20 876.00 876.00 0.2K
14:36 874.80 874.80 874.80 874.80 0.5K
14:38 875.60 876.20 875.60 876.20 0.0K
14:39 875.60 876.20 875.60 876.20 0.0K
14:40 875.40 875.40 875.40 875.40 0.1K
14:41 875.40 875.40 875.40 875.40 0.0K
14:42 875.60 876.20 875.60 876.20 0.0K
14:43 876.00 876.00 876.00 876.00 0.1K
14:44 876.00 876.00 875.60 875.60 0.0K
14:45 876.20 876.20 876.00 876.00 0.4K
14:46 876.20 876.20 876.00 876.00 0.0K
14:47 876.20 876.20 876.20 876.20 0.0K
14:48 876.20 876.20 876.20 876.20 0.0K
14:49 876.20 876.20 876.20 876.20 0.0K
14:51 876.00 876.00 875.80 875.80 0.0K
14:52 876.20 876.20 876.20 876.20 0.1K
14:53 876.20 876.20 876.20 876.20 0.0K
14:56 876.00 876.00 876.00 876.00 0.1K
14:57 876.00 876.00 876.00 876.00 0.0K
14:59 876.20 876.20 876.20 876.20 0.0K
15:00 876.00 876.20 876.00 876.20 0.2K
15:01 876.20 876.20 876.00 876.00 0.1K
15:02 876.20 876.20 876.00 876.00 0.0K
15:03 876.20 876.20 876.20 876.20 0.0K
15:04 876.20 876.20 876.20 876.20 0.0K
15:05 876.80 877.00 876.20 876.20 0.1K
15:08 877.00 877.00 877.00 877.00 0.1K
15:09 877.00 877.00 877.00 877.00 0.0K
15:10 876.20 876.20 876.20 876.20 0.0K
15:14 877.00 877.00 877.00 877.00 0.0K
15:15 877.00 877.00 877.00 877.00 0.0K
15:16 877.00 877.00 877.00 877.00 0.1K
15:17 877.00 877.00 877.00 877.00 0.5K
15:18 876.60 876.60 876.60 876.60 0.0K
15:20 877.00 877.00 877.00 877.00 0.0K
15:21 877.00 877.00 877.00 877.00 0.0K
15:22 877.00 877.00 877.00 877.00 0.0K
15:23 876.80 876.80 876.80 876.80 0.0K
15:24 876.80 877.00 876.80 877.00 0.0K
15:25 877.00 877.00 877.00 877.00 0.1K
15:26 876.80 876.80 876.80 876.80 0.0K
15:28 876.80 876.80 876.80 876.80 0.2K
15:30 877.00 877.00 877.00 877.00 0.0K
15:31 876.80 876.80 876.00 876.00 0.1K
15:34 876.60 876.60 876.60 876.60 0.1K
15:35 877.00 877.00 876.00 876.00 0.3K
15:36 876.40 876.40 876.40 876.40 0.0K
15:38 876.00 876.60 876.00 876.60 0.0K
15:39 876.60 876.60 876.60 876.60 0.0K
15:41 876.60 876.60 876.60 876.60 0.0K
15:46 876.00 876.00 876.00 876.00 0.0K
15:49 876.00 876.00 876.00 876.00 0.0K
15:50 876.00 876.00 876.00 876.00 0.0K
15:51 876.40 876.40 876.40 876.40 0.0K
15:52 876.60 876.60 876.60 876.60 0.2K
15:53 876.60 876.60 876.40 876.60 0.0K
15:54 876.60 876.60 876.60 876.60 0.0K
15:55 876.40 876.40 876.40 876.40 0.0K
15:57 875.80 875.80 875.80 875.80 0.0K
15:58 876.20 876.20 876.20 876.20 0.0K
15:59 876.20 876.20 875.60 875.60 0.0K
16:01 875.80 875.80 875.80 875.80 0.0K
16:02 876.00 876.00 876.00 876.00 0.0K
16:03 876.00 876.00 876.00 876.00 0.0K
16:05 877.00 877.00 877.00 877.00 0.6K
16:08 877.00 877.00 877.00 877.00 0.3K
16:10 877.00 877.00 877.00 877.00 0.5K
16:13 876.80 876.80 876.80 876.80 0.0K
16:14 876.40 876.40 876.40 876.40 0.0K
16:16 876.20 876.40 876.20 876.40 0.1K
16:17 875.60 875.60 875.60 875.60 0.2K
16:19 876.80 876.80 876.80 876.80 0.1K
16:20 876.80 876.80 876.80 876.80 0.0K
16:21 876.80 876.80 876.80 876.80 0.0K
16:22 876.80 876.80 876.80 876.80 0.0K
16:23 876.80 876.80 876.80 876.80 0.0K
16:24 876.80 876.80 876.80 876.80 0.0K
16:25 876.80 877.00 876.80 877.00 0.8K
16:26 877.00 877.00 877.00 877.00 0.3K
16:27 876.80 876.80 876.80 876.80 0.1K
16:28 876.80 876.80 876.80 876.80 0.1K
16:29 876.80 876.80 876.40 876.40 0.1K
16:34 876.60 876.60 876.60 876.60 0.0K
16:35 876.40 876.40 876.40 876.40 0.0K
16:36 876.00 876.00 876.00 876.00 0.0K
16:40 876.40 876.40 876.40 876.40 0.0K
16:41 876.00 876.00 876.00 876.00 0.0K
16:43 876.60 876.60 876.60 876.60 0.0K
16:44 876.60 876.60 876.60 876.60 0.0K
16:46 875.00 875.00 874.80 874.80 1.0K
16:47 874.80 874.80 874.80 874.80 0.0K
16:48 874.80 874.80 874.60 874.60 0.1K
16:49 874.40 874.40 874.40 874.40 0.0K
16:50 874.40 874.40 874.40 874.40 0.1K
16:51 874.80 874.80 874.00 874.00 0.4K
16:52 874.00 874.00 873.60 873.60 0.0K
16:53 873.60 873.60 873.60 873.60 0.0K
16:54 873.80 873.80 871.40 871.40 0.9K
16:55 872.60 872.60 872.60 872.60 0.0K
16:58 872.40 872.40 872.20 872.20 0.1K
16:59 872.00 872.00 872.00 872.00 0.1K
17:00 872.00 872.00 872.00 872.00 0.2K
17:01 871.80 871.80 871.60 871.60 0.1K
17:02 872.00 872.00 872.00 872.00 0.3K
17:03 872.00 872.00 871.60 871.60 0.0K
17:04 872.00 872.00 872.00 872.00 0.2K
17:05 873.40 873.40 872.80 872.80 0.0K
17:06 873.40 873.40 873.40 873.40 0.0K
17:07 873.80 873.80 873.80 873.80 0.0K
17:08 873.20 873.80 873.20 873.80 0.1K
17:09 873.80 873.80 873.80 873.80 0.0K
17:10 873.80 873.80 873.80 873.80 0.0K
17:11 873.80 873.80 873.80 873.80 0.0K
17:12 873.20 874.20 873.20 874.20 0.2K
17:13 874.20 874.20 874.20 874.20 0.0K
17:14 874.20 874.20 873.40 873.40 0.0K
17:15 873.40 873.40 873.40 873.40 0.1K
17:16 873.40 873.80 873.40 873.80 0.0K
17:17 873.80 873.80 873.80 873.80 0.0K
17:18 873.80 873.80 873.80 873.80 0.0K
17:19 873.80 873.80 873.80 873.80 0.0K
17:20 873.80 873.80 873.80 873.80 0.0K
17:22 873.40 873.40 873.40 873.40 0.0K
17:23 872.80 872.80 872.80 872.80 0.1K
17:24 873.00 873.00 872.20 872.20 0.1K
17:25 872.20 872.20 872.20 872.20 0.0K
17:27 872.20 872.20 872.20 872.20 0.0K
17:30 872.60 872.80 872.60 872.80 0.0K
17:32 872.80 872.80 872.60 872.60 0.0K
17:33 872.60 872.60 872.60 872.60 0.0K
17:34 872.80 873.00 872.80 873.00 0.1K
17:35 873.00 873.00 872.60 872.60 0.0K
17:36 873.00 873.00 873.00 873.00 0.0K
17:38 873.00 873.00 873.00 873.00 0.0K
17:40 873.20 873.20 873.20 873.20 0.0K
17:43 873.40 873.40 873.40 873.40 0.0K
17:44 873.40 873.40 873.40 873.40 0.0K
17:45 873.40 873.40 873.40 873.40 0.0K
17:46 873.40 873.40 873.40 873.40 0.0K
17:47 873.40 873.40 873.40 873.40 0.0K
17:49 873.40 873.40 873.00 873.40 0.1K
17:50 873.40 873.40 873.40 873.40 0.0K
17:51 873.00 873.00 873.00 873.00 0.0K
17:52 873.40 873.40 873.40 873.40 0.0K
17:53 873.40 873.40 873.40 873.40 0.0K
17:54 873.40 873.40 873.20 873.20 0.0K
17:55 873.40 873.40 873.40 873.40 0.1K
17:56 873.20 873.40 873.20 873.40 0.0K
17:57 873.80 875.00 873.80 875.00 1.1K
17:58 875.00 875.00 874.80 874.80 0.3K
17:59 874.80 874.80 874.00 874.80 0.5K
18:00 875.00 875.00 875.00 875.00 0.0K
18:01 875.00 875.00 875.00 875.00 0.2K
18:02 874.80 875.00 874.80 875.00 0.9K
18:03 874.80 874.80 874.80 874.80 0.0K
18:04 874.80 875.00 874.80 875.00 0.0K
18:05 874.80 874.80 874.80 874.80 0.0K
18:06 874.80 874.80 874.80 874.80 0.0K
18:07 874.80 874.80 874.80 874.80 0.0K
18:08 874.80 874.80 874.80 874.80 0.2K
18:10 874.80 874.80 874.80 874.80 0.0K
18:11 874.80 874.80 874.80 874.80 0.3K
18:12 874.80 874.80 874.80 874.80 0.2K
18:13 874.80 874.80 874.80 874.80 0.1K
18:14 874.40 874.40 874.40 874.40 0.0K
18:16 874.00 874.00 874.00 874.00 0.0K
18:18 874.80 874.80 874.80 874.80 0.1K
18:19 874.80 874.80 874.80 874.80 0.0K
18:21 874.80 874.80 874.80 874.80 0.0K
18:22 874.80 874.80 874.80 874.80 0.0K
18:24 874.00 874.40 874.00 874.40 0.1K
18:25 874.80 874.80 874.60 874.60 0.1K
18:27 874.40 874.80 874.40 874.40 0.0K
18:28 874.00 874.00 874.00 874.00 0.1K
18:29 874.00 874.00 874.00 874.00 0.0K
18:31 874.00 874.00 874.00 874.00 0.1K
18:33 874.60 874.60 874.60 874.60 0.0K
18:34 874.20 874.20 874.20 874.20 0.3K
18:35 874.20 874.20 874.20 874.20 0.1K
18:36 874.20 874.20 874.20 874.20 0.1K
18:37 874.00 874.00 874.00 874.00 0.0K
18:38 874.00 874.20 874.00 874.20 0.1K
18:39 874.20 874.20 874.00 874.20 0.0K
18:45 872.20 872.20 872.20 872.20 0.3K
23:49 872.20 872.20 872.20 872.20 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음