LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
701.60
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 838.00 838.00 838.00 838.00 0.0K
10:00 836.00 836.00 834.80 834.80 1.8K
10:01 835.00 835.00 832.60 835.00 0.7K
10:02 835.60 835.60 833.00 833.20 0.9K
10:03 834.80 836.80 834.80 836.40 0.2K
10:04 837.00 837.00 836.60 836.60 0.1K
10:05 835.20 837.20 835.20 837.00 0.2K
10:06 837.80 837.80 835.20 837.40 0.2K
10:07 837.20 838.20 837.20 838.20 0.1K
10:08 837.00 837.00 837.00 837.00 0.0K
10:09 837.60 837.60 837.00 837.00 0.0K
10:10 839.00 841.20 839.00 840.40 2.7K
10:11 839.00 840.00 838.80 838.80 0.1K
10:12 838.60 839.60 838.60 839.60 0.1K
10:13 839.20 839.20 839.20 839.20 0.1K
10:14 839.20 839.20 838.00 838.00 0.2K
10:15 838.20 838.20 838.20 838.20 0.0K
10:16 838.20 838.20 838.20 838.20 0.2K
10:17 838.00 838.00 837.80 837.80 0.0K
10:18 837.80 841.40 837.80 841.40 1.4K
10:19 840.20 840.20 839.00 839.00 0.2K
10:20 838.40 838.40 838.00 838.00 0.1K
10:21 838.00 838.00 837.60 837.60 0.0K
10:22 838.40 838.40 838.40 838.40 0.0K
10:24 841.00 841.00 841.00 841.00 1.2K
10:25 841.60 841.60 841.60 841.60 0.4K
10:26 841.20 841.60 841.20 841.40 0.2K
10:27 841.20 841.40 841.00 841.20 0.4K
10:28 841.00 845.20 841.00 841.80 0.5K
10:30 842.00 842.00 842.00 842.00 0.1K
10:31 841.80 841.80 841.20 841.20 0.0K
10:32 841.20 841.20 841.20 841.20 0.0K
10:33 841.20 841.20 841.20 841.20 0.0K
10:34 841.20 842.00 841.20 842.00 0.1K
10:36 841.00 841.00 841.00 841.00 0.4K
10:37 842.00 842.00 842.00 842.00 0.0K
10:38 841.20 841.20 841.20 841.20 0.0K
10:39 841.20 841.20 841.20 841.20 0.0K
10:40 841.20 841.20 840.80 841.20 1.6K
10:41 838.20 838.20 836.20 837.00 3.3K
10:42 837.00 838.40 837.00 838.40 0.4K
10:43 838.20 838.20 838.00 838.20 0.7K
10:44 835.20 835.80 835.20 835.80 0.5K
10:45 836.80 836.80 836.00 836.00 0.1K
10:46 837.00 837.60 837.00 837.60 0.1K
10:47 837.60 837.80 837.60 837.80 0.0K
10:48 837.00 837.00 836.20 836.20 0.1K
10:49 835.80 835.80 831.20 831.20 4.3K
10:50 832.00 832.60 832.00 832.60 0.2K
10:51 832.60 832.60 831.40 831.40 0.1K
10:52 831.00 831.00 829.00 830.00 0.2K
10:53 828.20 829.60 828.20 829.60 0.9K
10:54 829.60 832.20 829.60 832.20 0.5K
10:55 831.20 832.20 831.20 832.00 0.5K
10:56 832.80 833.20 832.80 833.00 0.2K
10:57 833.00 833.00 833.00 833.00 0.0K
10:58 832.80 832.80 830.80 830.80 2.1K
10:59 832.00 832.40 832.00 832.40 0.0K
11:00 832.40 832.80 832.40 832.80 0.1K
11:01 833.00 833.00 833.00 833.00 0.0K
11:02 833.00 833.00 833.00 833.00 0.0K
11:03 833.80 833.80 833.80 833.80 0.1K
11:04 835.00 835.60 835.00 835.60 0.4K
11:05 834.00 834.00 834.00 834.00 0.0K
11:06 834.00 840.20 834.00 835.00 3.6K
11:07 839.00 839.00 837.20 837.20 0.1K
11:09 839.40 843.00 839.40 842.40 1.4K
11:10 842.40 842.40 840.40 840.40 0.1K
11:11 840.40 840.40 840.40 840.40 0.6K
11:12 840.20 842.40 840.20 842.00 0.1K
11:13 842.00 842.00 842.00 842.00 0.6K
11:14 842.00 842.00 842.00 842.00 0.1K
11:15 842.00 842.20 842.00 842.00 0.3K
11:16 842.20 842.20 842.00 842.00 3.2K
11:17 842.00 842.00 840.00 840.00 2.2K
11:18 838.80 838.80 837.60 837.60 0.3K
11:19 838.40 839.20 838.40 839.20 0.2K
11:20 839.60 839.60 839.60 839.60 0.1K
11:21 838.40 838.40 836.60 836.60 0.6K
11:22 836.40 836.80 836.40 836.80 1.6K
11:24 837.00 837.00 837.00 837.00 0.1K
11:26 838.00 838.00 838.00 838.00 0.0K
11:27 835.00 835.00 834.00 835.00 0.7K
11:28 835.00 836.40 835.00 836.40 2.1K
11:30 836.40 836.40 836.40 836.40 0.0K
11:31 835.40 835.40 835.40 835.40 0.0K
11:34 836.40 838.20 836.40 838.20 0.2K
11:35 837.80 837.80 837.80 837.80 0.0K
11:36 838.20 838.20 837.60 837.60 0.0K
11:37 838.60 839.20 838.60 839.20 0.0K
11:38 838.20 838.20 838.20 838.20 0.0K
11:39 837.60 838.80 835.20 838.80 3.7K
11:40 840.00 840.00 840.00 840.00 0.0K
11:41 840.20 840.20 840.00 840.20 0.2K
11:42 841.40 841.40 839.60 840.00 0.1K
11:43 839.60 839.60 837.00 837.00 0.4K
11:44 839.40 839.40 837.80 837.80 0.0K
11:45 839.40 839.40 838.40 838.60 0.1K
11:46 839.20 839.20 839.20 839.20 0.0K
11:48 841.40 841.60 841.40 841.60 2.0K
11:49 840.00 840.00 840.00 840.00 0.3K
11:50 840.80 840.80 840.80 840.80 0.0K
11:51 839.80 839.80 839.80 839.80 0.0K
11:52 839.80 839.80 839.80 839.80 0.0K
11:56 838.20 838.20 838.20 838.20 0.0K
11:57 839.20 839.20 839.20 839.20 0.0K
11:59 839.20 839.20 839.00 839.00 0.0K
12:00 839.00 839.00 839.00 839.00 0.0K
12:01 839.00 841.60 839.00 841.60 1.0K
12:02 841.60 841.60 841.60 841.60 1.0K
12:06 840.20 840.20 840.20 840.20 0.0K
12:07 840.40 841.40 840.40 841.40 0.3K
12:08 841.20 841.20 841.20 841.20 0.0K
12:09 841.60 841.60 841.60 841.60 1.1K
12:10 842.00 842.00 842.00 842.00 0.0K
12:12 842.00 842.00 841.60 841.60 0.0K
12:13 842.00 842.00 842.00 842.00 0.0K
12:14 842.00 842.00 842.00 842.00 0.0K
12:17 841.60 841.60 841.60 841.60 0.3K
12:18 841.20 841.20 841.00 841.00 0.0K
12:19 840.40 840.40 840.40 840.40 0.0K
12:21 841.00 841.60 841.00 841.60 0.0K
12:22 841.60 842.00 841.60 842.00 0.1K
12:26 841.40 841.40 841.40 841.40 0.0K
12:28 841.00 841.00 841.00 841.00 0.1K
12:29 840.80 840.80 840.80 840.80 0.0K
12:31 841.60 841.60 840.60 840.60 0.0K
12:35 840.60 840.60 840.00 840.00 0.3K
12:36 840.60 840.60 840.60 840.60 0.0K
12:37 840.20 840.20 840.20 840.20 0.1K
12:39 839.80 839.80 839.80 839.80 0.0K
12:40 840.40 840.40 840.40 840.40 0.0K
12:42 840.20 840.20 840.20 840.20 0.0K
12:44 840.60 840.60 840.60 840.60 0.0K
12:45 840.40 840.40 840.40 840.40 0.0K
12:46 840.40 840.60 840.40 840.60 0.1K
12:47 841.80 841.80 841.80 841.80 0.0K
12:48 841.80 841.80 841.80 841.80 0.0K
12:49 842.00 842.00 842.00 842.00 0.0K
12:51 841.20 841.20 841.20 841.20 0.0K
12:52 841.40 841.40 841.40 841.40 0.0K
12:55 841.40 841.40 841.40 841.40 0.0K
12:57 841.60 841.80 841.60 841.80 0.0K
12:58 841.20 841.20 841.20 841.20 0.0K
12:59 841.20 841.20 841.20 841.20 0.0K
13:01 841.20 841.20 841.20 841.20 0.1K
13:03 840.60 840.60 840.60 840.60 0.0K
13:04 841.20 841.20 841.20 841.20 0.0K
13:05 841.20 841.20 840.60 840.60 0.1K
13:08 840.60 840.60 840.60 840.60 0.0K
13:09 840.40 840.40 840.40 840.40 0.0K
13:10 840.40 840.40 840.40 840.40 0.1K
13:12 840.40 841.20 840.40 841.20 0.0K
13:16 841.20 841.20 841.20 841.20 0.0K
13:18 840.60 840.60 840.60 840.60 0.0K
13:21 840.60 840.60 840.60 840.60 0.0K
13:24 841.20 841.20 841.20 841.20 0.0K
13:25 841.20 841.20 841.20 841.20 0.1K
13:27 840.80 840.80 840.80 840.80 0.0K
13:28 841.20 841.20 841.20 841.20 0.0K
13:29 840.80 840.80 840.80 840.80 0.1K
13:31 841.20 841.20 840.60 840.60 0.0K
13:32 840.40 840.40 840.00 840.00 0.1K
13:33 840.20 840.20 840.20 840.20 0.0K
13:38 840.60 840.60 840.60 840.60 0.0K
13:40 840.60 840.60 840.60 840.60 0.0K
13:42 840.20 840.20 839.80 839.80 0.0K
13:46 839.80 839.80 839.80 839.80 0.0K
13:54 838.60 838.60 838.60 838.60 0.2K
13:55 838.00 838.00 837.40 837.40 0.1K
13:56 837.60 837.60 837.60 837.60 0.1K
14:00 838.80 838.80 838.80 838.80 0.0K
14:01 838.80 838.80 838.80 838.80 0.0K
14:03 838.80 838.80 838.80 838.80 0.0K
14:07 839.00 839.00 839.00 839.00 0.0K
14:09 839.00 839.00 839.00 839.00 0.1K
14:13 839.80 839.80 839.80 839.80 0.0K
14:14 839.20 839.20 839.20 839.20 0.0K
14:15 839.20 839.20 839.20 839.20 0.1K
14:16 840.20 840.20 840.20 840.20 0.0K
14:18 839.80 839.80 838.60 838.60 0.1K
14:20 838.00 838.00 838.00 838.00 0.0K
14:22 838.00 838.00 837.60 837.60 0.0K
14:24 838.60 838.60 838.60 838.60 0.1K
14:28 839.60 839.60 839.60 839.60 0.0K
14:29 839.60 839.60 839.60 839.60 0.0K
14:31 839.60 839.60 839.60 839.60 0.0K
14:33 838.60 838.60 838.60 838.60 0.0K
14:35 839.60 839.60 839.60 839.60 0.0K
14:36 839.60 839.60 839.60 839.60 0.0K
14:38 839.80 839.80 839.60 839.60 0.0K
14:39 839.80 839.80 839.80 839.80 0.0K
14:45 839.80 839.80 839.80 839.80 0.0K
14:47 839.80 839.80 839.60 839.60 0.0K
14:48 839.80 840.00 839.80 840.00 0.0K
14:50 841.00 841.00 841.00 841.00 0.0K
14:51 841.00 841.00 841.00 841.00 0.0K
14:52 841.40 841.40 841.40 841.40 0.0K
14:54 841.60 841.60 841.60 841.60 0.0K
14:59 841.60 841.60 841.60 841.60 0.2K
15:00 840.00 841.60 840.00 841.60 0.1K
15:01 840.60 840.60 840.60 840.60 0.0K
15:02 841.60 841.60 841.60 841.60 0.0K
15:03 840.60 840.60 840.60 840.60 0.0K
15:04 841.40 841.40 841.40 841.40 0.0K
15:07 841.00 841.00 840.80 840.80 0.0K
15:10 841.20 841.20 840.80 840.80 0.0K
15:13 839.80 839.80 839.80 839.80 0.2K
15:14 840.40 840.40 840.40 840.40 1.7K
15:16 840.80 840.80 840.60 840.60 0.0K
15:18 840.20 840.20 840.20 840.20 0.0K
15:20 841.00 841.00 840.20 840.80 0.0K
15:22 841.00 841.00 841.00 841.00 0.0K
15:23 841.00 841.00 841.00 841.00 0.0K
15:24 841.20 841.40 841.20 841.40 0.0K
15:25 840.20 840.20 840.20 840.20 0.0K
15:28 840.20 840.20 840.20 840.20 0.0K
15:30 840.80 840.80 840.80 840.80 0.0K
15:39 841.60 841.60 841.60 841.60 0.0K
15:40 841.60 841.60 840.80 840.80 0.0K
15:41 841.20 841.20 840.80 840.80 0.0K
15:42 841.60 841.60 841.60 841.60 0.1K
15:45 841.00 841.00 841.00 841.00 0.0K
15:46 841.60 841.60 841.60 841.60 0.0K
15:47 841.60 841.60 841.60 841.60 0.2K
15:48 841.60 841.60 841.60 841.60 0.0K
15:49 841.60 842.00 841.60 842.00 0.5K
15:50 843.00 843.60 843.00 843.60 0.2K
15:51 843.80 843.80 843.80 843.80 0.0K
15:58 843.80 843.80 843.80 843.80 0.0K
15:59 842.80 842.80 842.80 842.80 0.0K
16:00 843.00 843.00 843.00 843.00 0.1K
16:01 844.00 844.00 844.00 844.00 0.1K
16:03 844.00 844.00 844.00 844.00 0.0K
16:06 843.00 843.00 843.00 843.00 0.0K
16:07 842.80 842.80 842.80 842.80 0.2K
16:08 842.60 843.80 842.60 843.80 0.1K
16:09 843.80 843.80 843.80 843.80 0.6K
16:10 843.80 843.80 843.80 843.80 0.0K
16:12 844.80 844.80 844.80 844.80 0.2K
16:15 844.80 844.80 844.80 844.80 0.1K
16:18 844.40 844.40 844.40 844.40 0.0K
16:19 844.00 844.00 844.00 844.00 0.0K
16:21 843.00 843.00 843.00 843.00 0.0K
16:22 843.00 843.00 843.00 843.00 0.0K
16:24 842.80 842.80 842.80 842.80 0.1K
16:26 843.80 843.80 843.80 843.80 0.0K
16:30 843.00 843.00 843.00 843.00 0.0K
16:33 842.40 842.40 842.20 842.20 0.1K
16:34 842.40 842.40 842.40 842.40 0.0K
16:41 841.40 841.40 841.40 841.40 0.1K
16:43 842.80 842.80 841.40 841.40 0.0K
16:44 841.40 841.40 841.40 841.40 0.0K
16:46 841.60 841.60 841.60 841.60 0.0K
16:47 842.60 842.60 842.60 842.60 0.0K
16:50 841.60 841.60 841.40 841.40 0.1K
16:52 841.40 841.40 841.40 841.40 0.0K
16:54 841.40 841.40 841.40 841.40 0.1K
16:55 841.60 841.60 841.60 841.60 0.0K
16:56 842.40 842.40 842.40 842.40 0.0K
16:59 840.60 840.60 839.80 839.80 0.1K
17:06 840.00 840.00 840.00 840.00 0.3K
17:08 841.60 841.60 841.60 841.60 0.0K
17:09 842.40 842.40 842.40 842.40 0.1K
17:17 840.60 840.60 840.60 840.60 0.0K
17:20 841.00 841.00 841.00 841.00 0.0K
17:21 841.00 841.00 841.00 841.00 0.0K
17:28 841.00 841.00 841.00 841.00 0.0K
17:29 840.60 841.00 840.60 841.00 0.0K
17:34 840.60 840.60 840.60 840.60 0.0K
17:36 840.60 841.00 840.60 841.00 0.0K
17:37 841.40 841.40 841.40 841.40 0.0K
17:45 841.60 841.60 841.60 841.60 0.0K
17:47 841.80 841.80 841.80 841.80 0.0K
17:48 841.60 841.60 841.60 841.60 0.0K
17:49 841.80 841.80 841.80 841.80 0.0K
17:50 841.20 841.20 841.20 841.20 0.0K
17:54 841.60 841.60 841.60 841.60 0.0K
17:55 841.60 841.60 841.60 841.60 0.0K
17:56 841.60 841.60 841.60 841.60 0.0K
17:57 841.60 841.60 840.60 840.60 0.0K
17:58 840.40 840.80 840.40 840.80 0.0K
17:59 840.40 840.40 840.40 840.40 0.0K
18:02 840.40 840.40 840.20 840.20 0.2K
18:07 840.20 840.60 840.20 840.60 0.0K
18:08 840.00 840.00 840.00 840.00 0.0K
18:12 840.00 840.00 838.40 838.40 1.0K
18:13 838.80 838.80 838.40 838.60 0.1K
18:14 838.60 838.60 838.40 838.60 0.1K
18:15 838.60 840.80 838.60 840.80 0.3K
18:20 841.00 841.00 841.00 841.00 0.0K
18:21 841.00 841.00 841.00 841.00 0.0K
18:22 841.00 841.00 841.00 841.00 0.0K
18:23 839.80 839.80 839.80 839.80 0.0K
18:28 840.00 840.00 840.00 840.00 0.5K
18:29 840.20 840.20 840.20 840.20 0.0K
18:31 839.40 839.40 839.40 839.40 0.0K
18:32 841.20 841.20 841.20 841.20 0.0K
18:36 839.20 839.20 839.20 839.20 0.0K
18:37 839.80 839.80 839.80 839.80 0.0K
18:38 839.20 839.20 839.20 839.20 0.1K
18:45 839.00 839.00 839.00 839.00 0.4K
23:49 839.00 839.00 839.00 839.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음