LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
705.80
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 888.80 888.80 888.80 888.80 0.0K
10:00 889.60 890.20 889.60 890.20 1.4K
10:01 890.20 891.00 890.00 890.20 0.4K
10:02 890.00 890.00 887.40 887.40 0.4K
10:03 887.40 888.20 887.40 888.20 0.4K
10:04 888.40 889.40 888.40 889.20 0.0K
10:05 888.80 890.80 888.20 890.80 0.2K
10:06 889.00 890.00 889.00 890.00 0.0K
10:07 889.00 890.00 889.00 889.20 0.1K
10:08 890.00 890.00 889.20 890.00 0.0K
10:09 890.00 890.00 889.00 890.00 0.0K
10:10 890.80 890.80 890.80 890.80 0.0K
10:11 892.00 892.00 892.00 892.00 0.7K
10:12 891.60 891.60 891.60 891.60 0.0K
10:13 891.80 892.00 891.80 892.00 0.1K
10:14 892.00 892.00 891.40 891.40 0.0K
10:15 891.80 891.80 891.80 891.80 0.0K
10:16 891.60 891.60 890.00 890.40 0.1K
10:17 890.00 891.00 890.00 891.00 0.0K
10:18 890.00 890.00 890.00 890.00 0.1K
10:19 889.20 889.20 889.20 889.20 0.0K
10:20 890.20 890.80 890.20 890.80 0.2K
10:21 890.60 890.60 888.80 888.80 1.3K
10:22 889.20 889.20 886.40 887.80 0.6K
10:23 888.00 888.60 887.80 888.60 0.0K
10:24 890.60 890.60 889.80 889.80 0.5K
10:25 889.20 889.60 889.20 889.60 0.0K
10:26 889.40 889.40 889.40 889.40 0.0K
10:27 889.40 890.80 889.40 890.80 1.1K
10:28 889.80 889.80 889.80 889.80 0.0K
10:29 890.80 890.80 890.00 890.00 0.0K
10:30 890.00 890.60 890.00 890.60 0.0K
10:31 890.60 890.60 890.60 890.60 0.0K
10:32 890.60 890.60 890.40 890.40 0.0K
10:33 889.40 890.20 889.40 890.20 0.0K
10:34 889.00 889.80 889.00 889.40 0.0K
10:35 889.40 889.40 889.00 889.00 0.0K
10:36 889.00 889.00 889.00 889.00 0.2K
10:37 889.00 889.00 888.80 888.80 0.0K
10:38 890.60 890.60 890.60 890.60 0.1K
10:39 890.80 890.80 890.80 890.80 0.0K
10:41 890.00 890.00 890.00 890.00 0.1K
10:42 890.00 890.00 890.00 890.00 0.0K
10:43 889.40 889.40 889.40 889.40 0.0K
10:45 890.80 890.80 890.80 890.80 0.0K
10:46 891.00 891.00 889.80 889.80 0.0K
10:48 890.40 890.40 890.40 890.40 0.0K
10:49 889.80 889.80 889.80 889.80 0.0K
10:50 889.40 889.40 889.40 889.40 0.2K
10:51 889.40 889.40 889.40 889.40 0.1K
10:52 888.60 888.60 888.20 888.40 0.0K
10:53 888.20 888.20 888.20 888.20 0.0K
10:55 889.40 889.60 889.40 889.60 0.0K
10:56 888.40 889.60 888.40 888.40 0.0K
10:59 888.60 888.60 888.60 888.60 0.1K
11:02 888.60 888.60 888.60 888.60 0.0K
11:03 887.40 888.60 887.40 888.60 0.1K
11:04 889.00 889.00 889.00 889.00 0.1K
11:05 889.00 889.00 889.00 889.00 0.0K
11:07 889.00 889.00 889.00 889.00 0.0K
11:10 889.00 889.00 889.00 889.00 0.0K
11:11 889.00 889.00 889.00 889.00 0.1K
11:12 889.00 889.00 888.60 888.60 0.0K
11:13 889.00 889.00 889.00 889.00 0.0K
11:14 889.00 889.80 889.00 889.80 0.1K
11:16 889.60 889.60 889.60 889.60 0.0K
11:19 890.20 890.20 890.20 890.20 0.0K
11:20 890.20 890.20 890.20 890.20 0.0K
11:21 890.00 890.00 890.00 890.00 0.0K
11:22 890.20 890.20 890.20 890.20 0.0K
11:23 890.40 890.40 890.20 890.20 0.0K
11:24 890.40 890.40 889.60 889.60 0.0K
11:25 890.40 890.40 890.00 890.00 0.0K
11:27 890.40 890.40 890.40 890.40 0.0K
11:31 890.40 890.40 889.60 889.60 0.1K
11:32 889.60 889.60 889.60 889.60 0.0K
11:33 890.20 890.20 890.20 890.20 0.0K
11:34 890.40 890.40 890.40 890.40 0.1K
11:35 890.00 890.00 890.00 890.00 0.0K
11:37 890.80 890.80 890.80 890.80 0.0K
11:38 889.80 889.80 889.80 889.80 0.0K
11:41 890.00 890.00 890.00 890.00 0.0K
11:42 890.00 890.00 890.00 890.00 0.0K
11:43 890.60 890.60 890.40 890.40 0.0K
11:44 890.60 890.60 890.60 890.60 0.0K
11:45 889.60 889.60 889.60 889.60 0.1K
11:46 889.60 889.60 889.60 889.60 0.5K
11:47 890.40 890.40 890.40 890.40 0.0K
11:51 890.40 890.40 890.40 890.40 0.0K
11:52 890.00 890.00 890.00 890.00 0.0K
11:53 890.00 890.00 889.60 890.00 0.1K
11:54 890.00 890.00 890.00 890.00 0.1K
11:56 888.60 888.60 888.60 888.60 0.7K
11:57 888.00 888.60 888.00 888.60 0.0K
11:58 888.40 888.40 888.40 888.40 0.0K
12:03 888.40 888.40 888.40 888.40 0.0K
12:04 888.40 888.40 888.00 888.00 0.0K
12:05 887.20 887.20 887.20 887.20 0.0K
12:06 887.20 887.20 887.20 887.20 0.0K
12:07 887.40 887.40 887.00 887.00 0.0K
12:08 887.00 887.00 887.00 887.00 0.0K
12:09 887.40 887.60 887.40 887.60 0.0K
12:12 887.20 888.60 887.20 888.60 0.3K
12:13 888.80 889.00 888.80 889.00 0.4K
12:14 889.00 889.00 889.00 889.00 0.2K
12:15 889.00 889.00 889.00 889.00 0.1K
12:16 888.80 888.80 888.80 888.80 0.1K
12:17 889.00 889.00 888.80 888.80 0.0K
12:18 889.00 889.00 888.80 888.80 0.0K
12:19 889.00 889.00 888.80 888.80 0.0K
12:20 888.80 889.00 888.80 889.00 0.0K
12:22 888.80 889.00 888.80 889.00 0.1K
12:23 889.00 889.00 889.00 889.00 0.0K
12:24 889.00 889.00 889.00 889.00 0.1K
12:25 889.00 889.00 888.80 888.80 0.0K
12:26 889.00 889.00 889.00 889.00 0.0K
12:28 889.00 889.00 889.00 889.00 0.0K
12:29 889.00 889.00 889.00 889.00 0.0K
12:30 889.00 889.00 889.00 889.00 0.0K
12:31 889.00 889.00 889.00 889.00 0.0K
12:34 888.80 888.80 888.80 888.80 0.2K
12:35 888.80 889.00 888.80 889.00 0.0K
12:36 889.00 889.00 889.00 889.00 0.0K
12:37 889.00 889.00 889.00 889.00 0.0K
12:38 888.80 888.80 888.80 888.80 0.0K
12:39 889.00 889.00 889.00 889.00 0.6K
12:40 888.80 888.80 888.80 888.80 0.0K
12:41 888.80 888.80 888.80 888.80 0.0K
12:42 889.00 889.00 889.00 889.00 0.2K
12:43 889.00 889.00 889.00 889.00 0.0K
12:45 888.80 888.80 888.80 888.80 0.0K
12:46 888.80 888.80 888.80 888.80 0.0K
12:47 888.80 888.80 888.80 888.80 0.0K
12:48 888.80 888.80 888.80 888.80 0.0K
12:49 889.00 889.00 888.80 888.80 0.0K
12:50 889.00 889.00 888.80 889.00 0.4K
12:51 889.00 889.00 889.00 889.00 0.4K
12:52 889.00 889.00 889.00 889.00 0.0K
12:53 888.80 888.80 888.80 888.80 0.2K
12:54 888.80 888.80 888.60 888.60 0.3K
12:56 888.60 888.60 888.60 888.60 0.0K
12:57 888.20 888.20 888.20 888.20 0.0K
12:59 889.00 889.00 889.00 889.00 2.2K
13:00 889.60 890.00 889.60 890.00 0.0K
13:01 889.60 889.60 889.60 889.60 0.0K
13:02 890.00 890.40 890.00 890.40 0.0K
13:03 890.00 890.20 890.00 890.20 0.0K
13:04 890.60 890.60 890.20 890.20 0.0K
13:05 890.00 890.60 889.80 890.20 0.0K
13:08 890.40 890.40 890.40 890.40 0.0K
13:11 890.40 890.40 890.20 890.20 0.0K
13:12 890.20 890.20 890.20 890.20 0.0K
13:13 890.00 890.20 890.00 890.20 0.0K
13:14 889.20 889.60 889.20 889.60 0.1K
13:15 889.00 889.00 889.00 889.00 0.0K
13:16 889.00 889.00 889.00 889.00 0.0K
13:17 889.00 889.00 889.00 889.00 0.4K
13:19 889.00 889.00 889.00 889.00 0.2K
13:21 890.00 890.00 890.00 890.00 0.0K
13:23 889.20 889.20 889.20 889.20 0.0K
13:26 890.00 890.00 890.00 890.00 0.0K
13:27 890.00 890.00 890.00 890.00 0.0K
13:28 889.20 889.20 889.20 889.20 0.0K
13:29 889.20 889.20 889.20 889.20 0.0K
13:30 889.00 889.40 889.00 889.40 0.1K
13:32 889.00 889.40 889.00 889.40 0.0K
13:33 889.40 889.60 889.00 889.20 0.3K
13:34 889.60 889.60 889.60 889.60 0.0K
13:35 889.80 889.80 889.80 889.80 0.0K
13:36 889.20 889.20 889.20 889.20 0.0K
13:38 889.20 889.40 889.20 889.40 0.0K
13:39 889.20 889.20 889.20 889.20 0.0K
13:40 889.20 889.60 889.20 889.60 0.1K
13:41 889.40 889.40 889.40 889.40 0.0K
13:43 889.40 889.40 889.40 889.40 0.0K
13:45 889.40 889.60 889.40 889.60 0.1K
13:46 889.60 889.60 889.00 889.40 0.1K
13:49 889.60 889.60 889.00 889.00 0.0K
13:50 889.60 889.60 889.60 889.60 0.0K
13:51 889.00 889.40 889.00 889.40 0.0K
13:52 889.00 889.00 889.00 889.00 0.0K
13:53 889.20 889.20 889.20 889.20 0.0K
13:54 888.80 888.80 888.80 888.80 0.0K
13:57 888.60 888.60 888.60 888.60 0.0K
13:59 888.80 888.80 888.80 888.80 0.0K
14:00 888.80 888.80 888.80 888.80 0.0K
14:01 888.60 888.60 888.60 888.60 0.0K
14:04 888.60 888.80 888.60 888.80 0.0K
14:05 888.40 888.40 888.40 888.40 0.0K
14:07 889.00 889.00 889.00 889.00 0.7K
14:12 889.60 889.60 889.60 889.60 0.0K
14:14 888.80 888.80 888.80 888.80 0.0K
14:16 889.60 889.60 888.80 888.80 0.0K
14:17 888.80 888.80 888.80 888.80 0.0K
14:18 888.80 889.00 888.80 889.00 0.0K
14:19 889.40 889.40 889.40 889.40 0.0K
14:20 889.00 889.00 889.00 889.00 0.0K
14:23 889.40 889.40 889.40 889.40 0.0K
14:26 889.20 889.20 889.20 889.20 0.0K
14:27 889.00 889.00 888.40 888.40 0.0K
14:28 888.40 888.40 888.00 888.20 0.1K
14:29 888.20 888.20 888.20 888.20 0.0K
14:30 887.40 887.40 887.40 887.40 0.0K
14:31 888.60 888.60 888.60 888.60 0.0K
14:32 887.00 888.00 887.00 888.00 0.2K
14:33 886.80 886.80 886.80 886.80 0.0K
14:34 887.00 887.00 887.00 887.00 0.0K
14:35 887.00 887.00 887.00 887.00 0.0K
14:36 887.00 887.00 887.00 887.00 0.0K
14:37 886.60 886.60 886.20 886.20 0.1K
14:39 886.20 886.60 886.20 886.60 0.0K
14:40 886.60 886.60 886.60 886.60 0.1K
14:41 886.60 886.60 886.60 886.60 0.1K
14:42 886.20 886.60 886.20 886.20 0.2K
14:43 886.60 886.60 886.60 886.60 0.0K
14:44 886.60 886.60 886.60 886.60 0.0K
14:45 886.60 886.60 886.60 886.60 0.3K
14:46 886.60 886.60 886.60 886.60 0.1K
14:47 886.60 886.60 886.60 886.60 0.0K
14:48 886.60 886.60 886.60 886.60 0.0K
14:49 886.60 886.60 886.60 886.60 0.0K
14:52 888.00 888.00 888.00 888.00 0.0K
14:53 887.20 887.40 887.00 887.40 0.1K
14:54 887.60 887.60 887.60 887.60 0.0K
14:55 887.40 887.40 887.40 887.40 0.0K
14:57 887.00 887.00 887.00 887.00 0.0K
14:58 887.00 887.00 886.60 886.60 0.1K
14:59 886.60 886.60 886.60 886.60 0.0K
15:00 886.60 886.60 886.60 886.60 0.0K
15:01 886.00 886.60 886.00 886.60 0.1K
15:02 886.40 886.60 886.40 886.60 0.0K
15:03 886.60 886.60 886.60 886.60 0.0K
15:04 886.60 886.60 886.60 886.60 0.0K
15:05 886.60 886.60 886.60 886.60 0.0K
15:06 886.60 886.60 886.60 886.60 0.0K
15:07 886.60 886.60 886.60 886.60 0.0K
15:08 886.20 886.20 886.20 886.20 0.0K
15:09 886.60 886.60 886.60 886.60 0.0K
15:11 886.00 886.00 886.00 886.00 0.0K
15:12 886.00 886.00 886.00 886.00 0.0K
15:15 886.60 886.60 886.60 886.60 0.0K
15:16 886.60 886.60 886.20 886.20 0.0K
15:17 886.20 886.20 886.20 886.20 0.0K
15:19 886.20 886.60 886.20 886.60 0.1K
15:20 886.40 886.40 886.40 886.40 0.1K
15:21 886.20 886.60 886.20 886.60 0.0K
15:23 886.60 886.60 886.60 886.60 0.0K
15:24 886.60 886.60 886.60 886.60 0.1K
15:25 886.40 887.00 886.40 886.40 0.0K
15:28 887.00 887.00 887.00 887.00 0.1K
15:29 887.00 887.40 887.00 887.40 0.1K
15:32 887.00 887.00 887.00 887.00 0.0K
15:33 887.60 887.60 887.60 887.60 0.0K
15:34 887.80 887.80 887.80 887.80 0.0K
15:37 887.80 887.80 887.80 887.80 0.0K
15:40 887.80 887.80 887.80 887.80 0.0K
15:43 887.00 887.60 887.00 887.60 0.0K
15:44 887.00 887.00 887.00 887.00 0.0K
15:45 887.60 887.60 887.60 887.60 0.0K
15:46 887.60 887.60 887.60 887.60 0.0K
15:47 887.60 887.60 887.00 887.00 0.0K
15:48 887.60 887.60 887.60 887.60 0.0K
15:49 887.40 887.40 887.40 887.40 0.0K
15:50 887.00 887.00 887.00 887.00 0.1K
15:51 886.80 886.80 885.20 885.20 0.7K
15:52 884.40 884.40 883.60 884.00 0.3K
15:53 884.80 884.80 884.00 884.00 0.1K
15:54 884.00 884.00 884.00 884.00 0.0K
15:55 883.20 884.00 883.20 883.20 0.0K
15:56 883.20 884.40 883.00 884.40 0.1K
15:57 884.00 884.00 884.00 884.00 0.0K
15:58 883.40 885.80 883.40 883.60 0.2K
16:00 883.20 883.20 883.20 883.20 0.0K
16:01 884.20 884.20 883.20 883.20 0.0K
16:02 883.80 883.80 883.80 883.80 0.0K
16:03 884.40 884.40 883.00 884.00 0.1K
16:05 883.20 883.20 883.20 883.20 0.0K
16:06 883.40 884.00 883.40 884.00 0.0K
16:07 883.20 884.00 883.20 884.00 0.0K
16:09 884.20 884.40 884.20 884.40 0.1K
16:11 884.40 884.40 884.40 884.40 0.1K
16:12 883.20 883.20 883.20 883.20 0.2K
16:13 884.40 884.40 884.40 884.40 0.1K
16:14 884.60 887.00 884.00 887.00 0.6K
16:15 884.80 884.80 884.80 884.80 0.0K
16:16 885.00 886.00 885.00 886.00 0.1K
16:18 885.40 885.40 885.40 885.40 0.1K
16:20 886.20 886.20 886.20 886.20 0.0K
16:22 886.80 886.80 886.80 886.80 0.0K
16:23 886.20 886.20 886.20 886.20 0.0K
16:27 886.20 886.20 886.20 886.20 0.0K
16:29 886.20 886.20 886.20 886.20 0.0K
16:30 886.00 886.00 886.00 886.00 0.0K
16:31 886.20 886.20 886.00 886.00 0.0K
16:33 886.00 886.00 886.00 886.00 0.0K
16:35 886.20 886.20 886.00 886.20 0.0K
16:36 886.20 886.20 886.20 886.20 0.0K
16:38 885.60 885.60 885.60 885.60 0.0K
16:43 885.40 886.20 885.40 886.20 0.0K
16:44 886.60 886.60 885.00 885.00 0.3K
16:45 886.00 886.00 886.00 886.00 0.0K
16:46 886.00 886.00 886.00 886.00 0.0K
16:49 885.20 885.20 885.20 885.20 0.0K
16:52 885.20 885.20 885.20 885.20 0.0K
16:53 885.00 885.00 885.00 885.00 0.1K
16:55 885.80 885.80 885.80 885.80 0.0K
16:56 885.80 885.80 885.80 885.80 0.0K
16:58 885.80 885.80 885.80 885.80 0.0K
17:00 885.80 885.80 885.80 885.80 0.0K
17:01 885.80 885.80 885.80 885.80 0.0K
17:02 885.80 885.80 885.80 885.80 0.0K
17:04 886.00 886.00 886.00 886.00 0.0K
17:05 886.00 886.00 886.00 886.00 0.0K
17:07 885.40 885.40 885.40 885.40 0.0K
17:08 886.00 886.00 885.40 885.40 0.0K
17:09 885.40 885.40 885.40 885.40 0.0K
17:10 885.40 886.60 885.40 886.60 0.0K
17:11 885.40 885.40 885.40 885.40 0.0K
17:12 885.20 885.20 885.20 885.20 0.0K
17:13 885.20 886.20 885.20 886.20 0.0K
17:15 885.80 885.80 885.80 885.80 0.0K
17:16 885.80 885.80 885.80 885.80 0.0K
17:17 885.80 885.80 885.80 885.80 0.0K
17:18 886.00 886.00 886.00 886.00 0.0K
17:19 886.40 886.40 886.00 886.00 0.0K
17:20 886.00 886.00 886.00 886.00 0.0K
17:22 886.00 886.00 886.00 886.00 0.0K
17:25 885.20 885.20 885.20 885.20 0.0K
17:26 885.40 885.40 885.40 885.40 0.0K
17:27 885.00 885.00 885.00 885.00 0.1K
17:28 885.00 885.00 885.00 885.00 0.0K
17:30 886.00 886.00 886.00 886.00 0.0K
17:31 886.00 886.00 886.00 886.00 0.0K
17:32 886.00 886.00 886.00 886.00 0.0K
17:33 885.40 885.40 885.40 885.40 0.0K
17:34 885.40 885.40 885.40 885.40 0.0K
17:35 885.80 885.80 885.80 885.80 0.0K
17:37 885.20 885.80 885.20 885.80 0.0K
17:39 886.00 886.20 886.00 886.20 0.0K
17:42 886.20 886.20 886.20 886.20 0.0K
17:43 886.20 886.20 886.20 886.20 0.0K
17:44 885.80 885.80 885.40 885.40 0.0K
17:45 885.20 885.20 885.20 885.20 0.0K
17:46 885.40 885.40 885.40 885.40 0.0K
17:47 885.40 885.40 885.20 885.20 0.1K
17:48 885.20 885.20 885.20 885.20 0.0K
17:49 885.20 885.20 885.20 885.20 0.1K
17:50 885.20 885.20 885.20 885.20 0.1K
17:51 885.20 885.20 885.20 885.20 0.1K
17:52 885.20 885.40 885.20 885.40 0.2K
17:55 885.40 885.40 885.40 885.40 0.0K
17:56 885.20 885.20 885.20 885.20 0.0K
17:57 885.20 885.40 885.20 885.20 0.1K
17:58 885.40 885.40 885.20 885.20 0.0K
17:59 885.00 885.00 885.00 885.00 0.4K
18:00 885.40 885.40 885.00 885.40 0.0K
18:03 885.00 885.00 885.00 885.00 0.0K
18:04 885.40 885.40 885.40 885.40 0.0K
18:05 885.00 885.00 885.00 885.00 0.1K
18:06 885.00 885.00 885.00 885.00 0.0K
18:07 885.00 885.00 885.00 885.00 0.5K
18:08 885.00 885.00 885.00 885.00 0.0K
18:09 885.40 885.40 885.40 885.40 0.0K
18:10 885.40 885.40 885.40 885.40 0.0K
18:11 885.00 885.00 885.00 885.00 0.0K
18:12 885.40 885.40 885.40 885.40 0.0K
18:13 885.00 885.00 885.00 885.00 0.3K
18:14 885.00 885.00 885.00 885.00 0.0K
18:16 884.20 884.20 884.20 884.20 0.0K
18:17 884.20 884.20 884.20 884.20 0.0K
18:18 884.20 884.20 884.20 884.20 0.1K
18:19 885.00 885.00 885.00 885.00 0.0K
18:21 884.20 884.20 884.20 884.20 0.0K
18:22 884.20 884.20 884.20 884.20 0.0K
18:23 884.20 884.20 884.20 884.20 0.0K
18:24 884.80 884.80 884.80 884.80 0.0K
18:25 888.00 888.00 888.00 888.00 2.8K
18:26 886.80 886.80 886.80 886.80 0.0K
18:27 886.60 886.60 886.60 886.60 0.1K
18:28 886.20 887.80 886.20 887.80 0.0K
18:29 887.40 887.40 887.40 887.40 0.0K
18:30 887.60 887.60 887.60 887.60 0.0K
18:33 886.20 886.20 886.20 886.20 0.0K
18:35 886.20 886.20 886.20 886.20 0.0K
18:36 886.00 886.00 885.60 885.60 0.0K
18:37 886.20 886.20 886.20 886.20 0.0K
18:38 885.60 885.60 885.60 885.60 0.1K
18:39 886.00 886.00 885.80 885.80 0.0K
18:45 885.80 885.80 885.80 885.80 0.0K
23:49 885.80 885.80 885.80 885.80 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음