LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
689.80
마지막 업데이트: 2025-10-05
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:59 727.60 727.60 727.60 727.60 0.1K
07:00 725.80 729.80 725.80 729.80 0.2K
07:01 730.80 732.00 730.60 730.60 1.1K
07:02 730.00 730.00 730.00 730.00 0.0K
07:03 729.00 729.40 729.00 729.40 0.1K
07:05 730.20 732.00 730.20 732.00 2.2K
07:06 733.80 736.00 733.00 736.00 1.8K
07:07 739.00 739.20 739.00 739.20 3.6K
07:08 740.00 740.00 739.40 739.40 0.2K
07:09 737.00 737.00 735.80 736.60 1.5K
07:10 737.60 737.80 736.60 737.00 0.0K
07:11 737.60 737.60 737.00 737.00 0.2K
07:12 737.20 737.20 736.00 736.00 0.1K
07:13 737.00 738.40 737.00 738.40 0.3K
07:14 738.40 738.40 736.20 736.20 1.1K
07:15 737.00 737.80 737.00 737.80 0.1K
07:16 737.80 737.80 737.80 737.80 0.0K
07:17 737.40 737.40 736.40 736.40 0.5K
07:18 737.60 737.80 737.60 737.80 0.2K
07:19 738.00 739.40 738.00 739.40 1.4K
07:20 739.60 740.00 739.60 740.00 0.2K
07:21 740.00 740.00 739.80 739.80 0.5K
07:22 740.00 742.20 740.00 742.20 0.7K
07:23 742.40 742.80 742.40 742.80 0.1K
07:24 742.60 742.60 742.60 742.60 0.1K
07:25 742.20 742.20 740.40 740.40 1.2K
07:26 740.40 741.40 740.40 741.40 0.2K
07:27 740.60 740.60 740.60 740.60 0.0K
07:29 742.00 742.00 741.60 742.00 0.0K
07:30 741.60 741.60 741.20 741.20 1.1K
07:31 740.40 740.40 739.00 739.40 1.4K
07:32 739.00 739.00 738.00 738.00 3.0K
07:33 738.00 738.00 737.80 737.80 0.0K
07:34 737.40 737.80 737.40 737.80 0.0K
07:35 738.00 738.00 737.60 738.00 2.0K
07:36 737.80 737.80 737.80 737.80 0.0K
07:37 737.40 737.40 737.40 737.40 0.0K
07:38 737.40 737.40 737.40 737.40 0.4K
07:39 737.40 737.40 736.20 736.20 1.3K
07:40 735.40 735.40 733.40 734.60 4.4K
07:41 734.40 734.60 734.40 734.60 1.4K
07:47 735.00 735.40 735.00 735.40 0.3K
07:48 735.40 735.40 735.40 735.40 0.0K
07:49 735.40 735.60 735.40 735.60 0.0K
07:50 735.40 735.40 735.40 735.40 0.1K
07:51 735.60 735.60 735.60 735.60 0.0K
07:52 735.60 735.60 735.60 735.60 0.1K
07:53 735.80 735.80 735.80 735.80 0.0K
07:55 732.00 732.00 732.00 732.00 4.4K
07:57 733.40 733.40 733.40 733.40 0.0K
07:58 733.80 733.80 733.80 733.80 0.0K
07:59 733.80 734.00 733.80 734.00 0.1K
08:00 735.20 735.20 735.20 735.20 2.4K
08:01 738.60 738.60 735.60 735.60 0.3K
08:02 736.40 736.40 734.40 734.40 0.7K
08:03 735.20 735.20 734.60 734.60 1.4K
08:04 734.80 734.80 734.80 734.80 0.0K
08:05 736.20 736.20 734.80 734.80 0.0K
08:07 737.60 737.60 736.40 736.40 0.3K
08:08 736.40 736.40 736.40 736.40 0.0K
08:09 735.00 735.00 735.00 735.00 0.1K
08:10 736.40 736.40 736.40 736.40 0.0K
08:11 736.40 736.40 736.40 736.40 0.0K
08:12 736.40 736.40 736.40 736.40 0.1K
08:13 735.20 735.20 734.40 734.40 0.7K
08:14 734.00 734.20 734.00 734.20 0.0K
08:15 734.00 734.00 734.00 734.00 0.0K
08:16 734.20 734.20 734.20 734.20 0.1K
08:17 733.60 734.60 733.60 734.60 0.4K
08:21 734.40 734.40 734.40 734.40 0.0K
08:22 734.40 734.40 734.40 734.40 0.0K
08:23 734.40 734.40 734.40 734.40 0.0K
08:24 734.40 734.40 734.40 734.40 0.0K
08:25 734.40 734.40 734.40 734.40 0.0K
08:26 735.40 736.80 735.40 736.80 0.7K
08:27 735.80 735.80 735.80 735.80 0.0K
08:29 735.80 735.80 735.80 735.80 0.0K
08:30 737.00 737.00 737.00 737.00 0.2K
08:31 737.40 737.40 737.40 737.40 0.1K
08:32 738.00 738.00 737.80 737.80 0.2K
08:33 738.00 738.00 738.00 738.00 0.6K
08:34 738.00 738.20 738.00 738.20 0.0K
08:35 738.00 738.00 738.00 738.00 0.1K
08:37 738.20 738.20 738.00 738.00 0.2K
08:38 738.20 738.20 738.20 738.20 0.0K
08:39 738.60 738.60 738.60 738.60 0.2K
08:40 738.40 738.40 738.40 738.40 0.2K
08:41 738.40 738.40 738.40 738.40 0.0K
08:42 738.40 738.40 738.40 738.40 0.0K
08:43 738.40 738.40 738.40 738.40 0.0K
08:44 738.40 738.60 738.40 738.60 0.0K
08:46 738.40 738.40 738.40 738.40 0.1K
08:47 738.60 738.80 738.60 738.80 0.1K
08:48 738.80 738.80 738.40 738.40 0.2K
08:50 738.40 738.40 738.40 738.40 0.0K
08:51 738.40 738.40 738.40 738.40 0.0K
08:52 738.60 738.60 738.60 738.60 0.0K
08:53 738.40 738.40 738.40 738.40 0.0K
08:54 738.60 738.60 738.60 738.60 0.0K
08:55 738.60 738.60 738.60 738.60 0.2K
08:58 738.80 738.80 738.80 738.80 0.0K
08:59 738.80 738.80 738.80 738.80 0.0K
09:00 738.80 738.80 738.80 738.80 0.2K
09:01 738.80 738.80 738.40 738.40 0.1K
09:02 738.40 738.40 738.40 738.40 0.0K
09:03 738.40 738.40 737.20 737.60 0.4K
09:04 737.20 738.00 737.20 738.00 0.5K
09:05 738.40 738.60 738.40 738.60 0.5K
09:06 738.80 738.80 738.60 738.60 1.7K
09:07 737.60 737.80 737.60 737.80 0.1K
09:08 738.00 738.00 738.00 738.00 0.1K
09:09 738.00 738.00 737.40 737.40 0.0K
09:10 737.40 737.40 737.40 737.40 0.0K
09:11 737.20 737.20 737.00 737.00 0.1K
09:13 736.00 736.60 736.00 736.60 0.0K
09:14 736.40 736.60 736.40 736.60 0.0K
09:15 736.60 736.60 736.60 736.60 0.0K
09:16 737.00 737.00 737.00 737.00 0.1K
09:17 736.00 736.00 736.00 736.00 0.0K
09:18 736.80 736.80 736.80 736.80 0.0K
09:19 735.80 735.80 735.80 735.80 0.1K
09:20 736.20 736.20 736.20 736.20 0.0K
09:23 737.00 737.00 736.20 736.20 0.0K
09:25 737.20 737.20 737.20 737.20 0.1K
09:26 737.00 737.00 737.00 737.00 0.0K
09:27 737.00 737.00 737.00 737.00 0.0K
09:28 737.40 737.40 737.40 737.40 0.0K
09:29 737.40 737.40 737.40 737.40 0.0K
09:31 737.80 737.80 737.00 737.00 0.0K
09:32 737.00 737.00 737.00 737.00 0.0K
09:34 737.00 737.00 737.00 737.00 0.0K
09:35 737.00 737.00 737.00 737.00 0.0K
09:36 737.20 737.20 737.20 737.20 0.0K
09:38 737.00 737.20 736.80 736.80 0.2K
09:39 736.20 736.20 736.20 736.20 0.0K
09:40 735.60 735.80 735.60 735.80 0.0K
09:41 735.20 735.20 735.00 735.00 0.0K
09:42 735.00 735.00 735.00 735.00 0.0K
09:43 735.00 735.00 734.00 734.00 0.3K
09:44 733.20 733.80 733.20 733.80 0.1K
09:45 733.80 733.80 733.60 733.60 0.4K
09:46 733.60 734.80 733.60 734.20 0.3K
09:47 734.20 734.20 734.20 734.20 0.1K
09:48 733.40 733.80 733.40 733.80 0.0K
09:49 734.40 734.80 734.40 734.80 0.0K
09:50 735.40 735.40 735.00 735.00 0.0K
09:51 734.80 735.40 733.20 735.40 0.4K
09:52 735.20 735.80 735.20 735.80 0.1K
09:53 734.20 734.20 734.20 734.20 0.0K
09:54 735.00 735.00 733.60 733.60 0.2K
09:55 734.60 734.60 733.40 733.40 0.1K
09:56 733.40 733.40 733.40 733.40 0.0K
09:57 733.40 733.40 733.40 733.40 0.0K
09:58 733.80 733.80 733.40 733.40 0.0K
09:59 733.40 733.80 733.40 733.80 0.0K
10:00 732.20 733.20 732.20 733.20 0.6K
10:01 732.20 732.80 732.20 732.60 0.2K
10:02 732.80 733.00 732.80 733.00 0.1K
10:03 731.40 732.00 731.00 732.00 2.6K
10:04 732.00 732.00 727.40 727.60 7.2K
10:05 726.60 728.40 725.80 728.40 5.9K
10:06 728.00 728.00 727.00 727.00 0.2K
10:07 727.80 728.00 726.40 728.00 1.4K
10:08 727.40 727.40 725.60 726.40 0.2K
10:09 726.60 727.20 726.60 726.60 0.9K
10:10 726.60 726.60 725.60 725.60 0.4K
10:11 725.60 725.60 725.60 725.60 0.6K
10:12 725.00 725.00 724.00 724.20 2.2K
10:13 724.00 724.00 724.00 724.00 0.7K
10:14 724.20 726.00 724.20 726.00 0.7K
10:15 725.60 725.80 725.60 725.80 0.0K
10:16 726.00 726.60 726.00 726.60 0.1K
10:17 726.80 726.80 726.40 726.40 0.2K
10:18 726.40 726.40 726.20 726.20 0.0K
10:19 726.40 726.40 726.20 726.20 0.0K
10:20 726.20 726.40 726.20 726.40 0.0K
10:21 727.00 727.00 726.00 726.00 0.3K
10:22 726.40 726.80 726.40 726.80 0.1K
10:23 727.00 727.20 727.00 727.20 0.2K
10:24 727.00 727.20 726.20 726.60 0.5K
10:25 727.00 727.00 725.40 725.80 0.2K
10:26 726.00 726.00 726.00 726.00 0.0K
10:27 725.80 726.00 725.80 726.00 0.0K
10:28 725.60 725.60 725.40 725.40 0.0K
10:29 725.40 725.40 725.40 725.40 0.0K
10:30 725.00 725.00 724.80 724.80 0.0K
10:31 724.00 724.20 721.80 722.80 1.5K
10:32 722.80 722.80 722.80 722.80 0.2K
10:33 722.60 722.60 721.00 721.00 1.9K
10:34 721.40 722.00 720.60 720.60 2.3K
10:35 721.20 721.20 720.00 720.00 0.2K
10:36 718.60 718.60 718.60 718.60 0.5K
10:37 719.80 720.00 718.80 720.00 0.1K
10:38 720.00 720.40 720.00 720.40 0.2K
10:39 720.40 720.80 720.40 720.80 0.3K
10:40 721.80 724.00 721.80 723.20 0.3K
10:41 723.00 723.40 723.00 723.40 0.0K
10:42 723.00 723.60 723.00 723.60 0.0K
10:43 723.60 724.20 723.40 724.20 0.2K
10:44 723.40 724.00 723.40 724.00 0.0K
10:45 724.00 724.20 724.00 724.20 0.1K
10:46 725.00 725.00 725.00 725.00 0.2K
10:47 724.80 724.80 724.60 724.60 0.0K
10:48 724.60 724.60 723.80 723.80 0.0K
10:49 723.60 724.00 722.20 724.00 2.5K
10:50 724.00 725.20 724.00 725.20 0.0K
10:51 725.40 725.40 724.80 725.00 0.3K
10:52 725.40 726.00 725.40 726.00 0.7K
10:53 726.00 726.20 725.40 725.40 0.3K
10:54 725.00 725.00 724.40 724.40 1.0K
10:55 724.60 724.60 723.80 723.80 0.1K
10:56 724.40 724.40 724.20 724.20 0.0K
10:57 725.80 725.80 724.80 724.80 0.5K
10:58 725.20 725.20 725.00 725.00 0.1K
10:59 725.40 725.60 725.40 725.60 0.4K
11:00 725.60 725.60 724.00 724.00 0.1K
11:01 723.80 724.00 723.80 724.00 0.0K
11:02 724.00 724.00 723.80 723.80 0.2K
11:03 723.60 723.60 723.60 723.60 0.0K
11:04 724.00 724.00 724.00 724.00 0.4K
11:05 725.00 725.00 725.00 725.00 0.0K
11:07 725.00 725.60 725.00 725.20 0.4K
11:10 724.00 724.00 724.00 724.00 0.2K
11:11 724.00 724.00 724.00 724.00 0.0K
11:12 725.80 725.80 724.60 724.60 0.3K
11:13 724.00 724.80 724.00 724.80 0.0K
11:14 725.00 725.00 725.00 725.00 0.0K
11:15 725.40 725.40 725.20 725.40 0.8K
11:16 725.40 725.40 725.40 725.40 0.5K
11:17 726.40 726.40 726.40 726.40 0.0K
11:18 726.00 726.20 726.00 726.20 0.1K
11:19 726.20 726.20 725.80 725.80 0.0K
11:20 725.40 725.60 725.20 725.40 0.2K
11:21 725.40 725.40 725.00 725.00 0.4K
11:22 724.60 724.60 724.20 724.20 0.4K
11:23 724.20 724.20 724.00 724.20 0.2K
11:24 724.20 724.20 722.60 722.60 0.9K
11:25 721.40 722.20 721.20 722.20 1.3K
11:26 722.00 722.00 721.00 721.00 0.2K
11:27 722.80 722.80 722.60 722.60 0.5K
11:28 723.20 723.20 723.00 723.20 0.1K
11:29 723.60 723.60 723.60 723.60 0.0K
11:31 722.00 722.00 722.00 722.00 0.0K
11:32 721.00 721.60 720.60 721.60 0.8K
11:33 720.80 720.80 720.00 720.00 0.8K
11:34 721.00 721.00 721.00 721.00 0.0K
11:36 720.40 720.40 719.80 719.80 0.2K
11:37 719.60 720.20 719.40 720.20 0.0K
11:38 720.00 720.00 719.80 720.00 0.1K
11:39 720.00 721.00 720.00 721.00 0.2K
11:40 720.60 722.00 720.60 721.60 0.3K
11:41 723.00 723.00 723.00 723.00 0.0K
11:42 723.80 723.80 722.80 723.80 0.0K
11:43 724.00 724.20 723.20 723.80 0.1K
11:44 724.80 724.80 723.80 723.80 0.1K
11:45 724.40 724.40 724.40 724.40 0.2K
11:46 724.60 724.60 724.00 724.40 0.2K
11:47 724.00 724.00 722.80 722.80 0.6K
11:48 723.00 723.00 722.60 722.60 0.1K
11:49 722.20 722.20 722.20 722.20 0.3K
11:50 722.20 722.60 722.20 722.60 0.5K
11:51 723.00 723.00 722.80 722.80 0.0K
11:52 722.60 722.60 722.60 722.60 0.1K
11:53 723.60 723.60 723.60 723.60 0.0K
11:54 723.40 723.40 723.40 723.40 0.0K
11:55 723.40 723.40 723.00 723.00 0.0K
11:58 723.80 724.40 723.80 724.40 0.0K
11:59 724.40 724.60 724.40 724.60 0.0K
12:00 725.60 725.80 724.60 725.40 0.2K
12:01 725.20 725.20 724.80 724.80 0.0K
12:02 724.60 724.60 724.60 724.60 0.1K
12:03 724.40 724.40 724.20 724.20 0.0K
12:04 724.40 724.40 724.40 724.40 0.0K
12:05 724.20 724.20 724.00 724.00 0.0K
12:06 724.00 724.00 724.00 724.00 0.0K
12:07 724.20 724.20 724.20 724.20 0.0K
12:08 724.40 724.60 724.40 724.60 0.1K
12:09 725.20 725.20 725.20 725.20 0.0K
12:10 724.40 724.40 724.40 724.40 0.0K
12:11 724.40 724.40 724.40 724.40 0.0K
12:12 724.60 725.60 724.60 725.60 0.1K
12:13 725.00 725.00 725.00 725.00 0.5K
12:14 725.60 726.00 725.60 726.00 0.1K
12:15 726.00 728.00 726.00 728.00 2.7K
12:16 727.20 728.20 727.20 728.20 1.0K
12:17 728.00 728.00 726.60 726.60 1.0K
12:18 727.40 727.40 727.40 727.40 0.0K
12:19 728.40 728.40 727.40 727.40 0.2K
12:20 727.00 727.40 726.80 726.80 0.1K
12:21 726.80 726.80 726.60 726.60 0.4K
12:23 725.80 726.40 725.80 726.40 0.0K
12:24 726.40 726.40 726.20 726.40 0.3K
12:25 726.40 726.60 726.40 726.60 0.1K
12:26 726.40 726.60 726.40 726.60 0.0K
12:27 728.00 728.00 727.00 727.00 0.0K
12:28 727.00 727.80 727.00 727.80 0.1K
12:29 727.80 728.20 727.80 728.20 0.1K
12:30 728.00 728.00 728.00 728.00 0.0K
12:31 728.00 728.00 728.00 728.00 0.0K
12:32 727.60 727.60 727.60 727.60 0.0K
12:33 727.40 727.40 727.40 727.40 0.0K
12:34 727.40 727.40 727.40 727.40 0.0K
12:35 727.40 727.40 727.40 727.40 0.0K
12:36 727.20 727.60 727.00 727.00 0.1K
12:37 726.60 726.60 726.40 726.40 0.0K
12:38 726.20 726.20 726.00 726.00 0.2K
12:39 726.20 726.20 726.20 726.20 0.0K
12:40 727.00 727.00 727.00 727.00 0.0K
12:42 727.80 728.00 727.80 728.00 0.0K
12:43 727.00 727.00 725.20 725.20 1.2K
12:44 726.20 727.40 726.20 727.00 0.4K
12:45 727.00 728.00 727.00 728.00 0.6K
12:46 727.40 728.00 727.40 728.00 0.0K
12:47 727.40 727.40 727.40 727.40 0.1K
12:49 727.40 727.40 727.40 727.40 0.0K
12:50 727.40 727.60 727.40 727.60 0.0K
12:51 727.60 727.60 727.60 727.60 0.0K
12:52 727.60 727.60 727.60 727.60 0.0K
12:53 726.60 726.60 726.60 726.60 0.0K
12:54 726.80 726.80 726.80 726.80 0.0K
12:56 727.40 727.40 727.40 727.40 0.0K
12:57 727.00 727.00 726.60 726.80 0.0K
12:58 726.80 726.80 726.80 726.80 0.0K
12:59 725.60 725.60 725.60 725.60 0.1K
13:01 725.40 725.40 724.20 724.20 0.3K
13:02 725.20 725.20 725.20 725.20 0.0K
13:03 725.40 726.00 725.40 726.00 0.0K
13:04 726.00 726.00 725.60 725.80 0.1K
13:05 725.60 725.60 725.20 725.20 0.1K
13:06 725.00 725.60 725.00 725.60 0.0K
13:07 725.60 725.60 725.60 725.60 0.1K
13:08 725.60 725.60 725.20 725.20 0.0K
13:10 725.40 725.40 725.20 725.20 0.0K
13:11 725.20 725.20 725.20 725.20 0.0K
13:13 725.40 726.00 725.40 726.00 0.0K
13:15 726.20 726.40 726.20 726.40 0.0K
13:17 726.80 726.80 726.40 726.40 0.0K
13:18 726.80 726.80 726.80 726.80 0.0K
13:19 726.40 726.40 725.20 725.20 0.3K
13:20 725.40 725.40 725.40 725.40 0.0K
13:21 725.40 725.40 725.40 725.40 0.0K
13:22 725.40 725.40 724.60 724.60 0.6K
13:23 724.20 724.20 724.20 724.20 0.4K
13:24 724.00 724.40 724.00 724.40 0.2K
13:25 724.00 724.00 723.60 723.60 0.0K
13:26 723.40 723.40 723.40 723.40 0.0K
13:27 723.20 723.20 723.20 723.20 0.1K
13:28 722.60 722.60 722.20 722.20 0.4K
13:29 722.20 722.20 722.00 722.00 0.0K
13:30 722.40 722.40 722.00 722.40 0.0K
13:31 722.40 722.40 722.00 722.00 0.2K
13:34 723.20 726.80 723.20 726.80 9.8K
13:35 726.80 728.20 726.80 728.20 0.3K
13:36 728.40 729.60 728.20 728.20 0.2K
13:37 729.80 730.20 729.60 729.80 0.0K
13:38 729.80 729.80 729.60 729.60 0.1K
13:39 729.80 730.20 729.80 730.20 0.3K
13:40 730.20 730.60 729.40 729.40 0.3K
13:41 729.60 730.40 728.80 728.80 0.8K
13:42 729.40 729.40 729.20 729.20 0.5K
13:43 729.60 729.60 729.60 729.60 0.3K
13:44 730.00 730.00 729.40 729.80 0.0K
13:45 729.80 730.60 729.80 730.60 0.2K
13:46 730.60 731.00 730.60 731.00 0.1K
13:47 731.00 731.00 730.60 730.60 0.0K
13:48 730.40 731.00 730.40 731.00 0.1K
13:49 731.00 731.00 731.00 731.00 0.0K
13:50 730.40 731.00 730.40 731.00 0.0K
13:52 730.40 730.40 730.40 730.40 0.3K
13:53 731.00 731.00 730.20 730.40 0.1K
13:54 729.80 729.80 729.80 729.80 0.1K
13:55 729.80 730.60 729.80 730.60 0.1K
13:57 730.20 730.20 730.20 730.20 0.0K
14:00 730.20 730.20 730.20 730.20 0.0K
14:04 730.60 735.40 730.60 734.20 1.6K
14:06 732.00 732.00 731.00 731.40 0.1K
14:07 731.80 731.80 731.80 731.80 0.0K
14:08 731.00 731.00 731.00 731.00 0.0K
14:09 731.40 733.40 731.40 733.40 0.0K
14:10 731.80 731.80 731.80 731.80 0.0K
14:11 732.00 732.00 731.20 731.20 0.0K
14:12 731.20 731.20 731.20 731.20 0.1K
14:13 731.20 731.20 730.40 730.40 0.0K
14:14 731.40 731.40 731.40 731.40 0.0K
14:17 731.40 731.40 731.40 731.40 0.0K
14:18 733.20 733.20 732.20 732.20 0.0K
14:19 732.20 733.40 732.20 733.40 0.0K
14:20 733.40 733.40 733.40 733.40 0.0K
14:21 732.80 732.80 732.80 732.80 0.0K
14:24 732.20 732.20 732.20 732.20 0.0K
14:25 732.00 732.20 731.60 731.60 0.0K
14:26 732.20 732.20 731.80 731.80 0.0K
14:27 731.60 731.60 731.60 731.60 0.0K
14:28 731.60 731.60 731.60 731.60 0.0K
14:29 731.60 731.60 731.60 731.60 0.0K
14:30 731.60 732.00 731.60 732.00 0.0K
14:31 732.00 732.00 731.40 731.40 0.0K
14:32 731.40 731.40 731.40 731.40 0.0K
14:33 730.80 730.80 730.80 730.80 0.0K
14:34 729.40 729.40 729.20 729.20 0.3K
14:35 729.20 729.20 729.20 729.20 0.0K
14:36 728.00 728.00 728.00 728.00 1.1K
14:37 728.40 728.60 728.40 728.60 0.1K
14:38 728.80 728.80 727.80 728.40 0.0K
14:39 727.80 727.80 726.20 727.20 0.4K
14:40 728.00 729.40 728.00 729.40 0.0K
14:41 729.00 729.00 729.00 729.00 0.1K
14:42 728.00 728.00 728.00 728.00 0.0K
14:43 728.40 728.40 728.40 728.40 0.0K
14:44 728.20 728.40 728.20 728.40 0.0K
14:45 728.00 728.00 727.00 727.80 0.1K
14:46 727.80 728.00 727.80 728.00 0.0K
14:48 728.80 728.80 727.60 727.60 0.1K
14:50 728.80 728.80 728.80 728.80 0.0K
14:52 729.00 729.00 729.00 729.00 0.0K
14:53 729.00 729.00 729.00 729.00 0.0K
14:54 729.40 729.40 729.40 729.40 0.0K
14:55 728.40 729.60 728.40 729.60 0.0K
14:56 729.20 729.20 729.20 729.20 0.0K
14:58 729.80 729.80 729.80 729.80 0.0K
14:59 730.00 730.00 729.20 729.20 0.0K
15:02 729.20 729.20 728.00 728.00 0.1K
15:03 728.00 728.00 728.00 728.00 0.0K
15:04 729.40 729.40 729.40 729.40 0.1K
15:05 728.40 728.40 728.40 728.40 0.0K
15:06 728.20 728.20 728.20 728.20 0.0K
15:07 728.40 728.40 728.40 728.40 0.0K
15:08 728.60 728.60 728.60 728.60 0.0K
15:09 728.60 728.60 728.60 728.60 0.0K
15:10 728.60 728.60 728.40 728.40 0.0K
15:12 727.60 728.20 727.60 728.20 0.0K
15:13 728.00 728.60 728.00 728.60 0.0K
15:14 728.60 728.60 728.60 728.60 0.0K
15:16 728.00 728.00 728.00 728.00 0.0K
15:17 728.00 728.00 728.00 728.00 0.0K
15:19 728.60 728.60 728.60 728.60 0.0K
15:21 727.80 728.40 727.80 728.40 0.0K
15:22 727.80 728.40 727.80 727.80 0.0K
15:23 727.20 727.40 727.20 727.40 0.1K
15:24 727.80 727.80 727.80 727.80 0.0K
15:26 728.00 728.00 728.00 728.00 0.0K
15:27 728.00 728.00 728.00 728.00 0.0K
15:29 727.20 727.20 727.20 727.20 0.0K
15:31 727.00 727.00 726.60 726.60 0.2K
15:33 726.40 726.40 726.00 726.00 0.2K
15:34 726.00 726.00 726.00 726.00 0.0K
15:35 726.20 726.20 726.00 726.00 0.0K
15:36 726.00 726.20 726.00 726.20 0.0K
15:37 726.20 726.20 726.20 726.20 0.0K
15:38 726.40 726.80 726.40 726.60 0.0K
15:40 726.60 726.60 726.60 726.60 0.0K
15:43 725.80 725.80 725.20 725.20 0.2K
15:44 725.40 726.60 725.40 726.60 0.0K
15:48 726.60 726.60 726.60 726.60 0.0K
15:50 726.60 727.20 726.60 727.20 0.0K
15:53 727.20 727.20 727.20 727.20 0.1K
15:54 728.60 728.80 728.60 728.80 0.2K
15:55 727.40 727.40 727.40 727.40 0.0K
15:57 727.40 727.80 727.40 727.80 0.1K
15:58 728.20 728.40 728.20 728.40 0.1K
16:00 727.80 727.80 727.80 727.80 0.0K
16:01 728.40 728.40 728.40 728.40 0.0K
16:02 728.40 728.40 727.80 727.80 0.0K
16:04 726.40 726.40 726.40 726.40 0.2K
16:05 728.80 728.80 728.80 728.80 0.0K
16:06 727.40 727.80 727.40 727.80 0.0K
16:07 728.60 728.60 728.60 728.60 0.0K
16:09 728.60 728.60 728.60 728.60 0.0K
16:10 728.60 729.20 728.60 729.20 0.1K
16:11 728.00 728.00 728.00 728.00 0.1K
16:15 728.20 728.20 728.20 728.20 0.0K
16:18 728.80 728.80 728.80 728.80 0.0K
16:19 728.20 728.20 728.00 728.00 0.0K
16:22 728.00 728.60 728.00 728.60 0.0K
16:24 728.00 728.00 728.00 728.00 0.0K
16:26 727.20 727.20 727.20 727.20 0.0K
16:27 727.60 727.60 727.60 727.60 0.0K
16:28 726.80 726.80 726.80 726.80 0.0K
16:29 725.80 725.80 725.80 725.80 0.0K
16:31 726.80 726.80 726.80 726.80 0.0K
16:34 727.00 727.00 727.00 727.00 0.0K
16:35 728.40 728.40 728.00 728.00 0.0K
16:36 725.40 725.40 725.00 725.00 0.7K
16:37 724.80 724.80 723.80 724.20 0.7K
16:38 723.80 723.80 723.80 723.80 0.1K
16:39 724.20 724.20 724.20 724.20 0.2K
16:40 725.40 725.40 725.40 725.40 0.0K
16:41 726.40 726.40 724.60 724.60 0.2K
16:42 724.20 724.20 724.20 724.20 0.0K
16:44 724.20 725.40 724.20 725.40 0.1K
16:45 724.00 724.00 724.00 724.00 0.0K
16:46 723.60 724.40 723.60 724.40 0.2K
16:47 723.80 723.80 723.80 723.80 0.4K
16:48 723.80 723.80 723.80 723.80 0.0K
16:49 723.80 723.80 723.40 723.60 0.1K
16:50 723.60 724.40 723.40 724.40 0.1K
16:51 724.60 724.60 724.60 724.60 0.0K
16:52 724.20 725.00 724.20 725.00 0.0K
16:53 725.20 725.20 725.00 725.00 0.0K
16:54 724.00 724.00 724.00 724.00 0.4K
16:55 724.80 725.00 724.80 725.00 0.0K
16:56 724.00 724.00 724.00 724.00 0.2K
16:57 724.60 724.60 724.60 724.60 0.0K
16:58 724.40 724.40 724.40 724.40 0.0K
16:59 724.40 724.40 724.40 724.40 0.0K
17:01 724.40 724.40 724.40 724.40 0.0K
17:02 724.40 724.40 724.40 724.40 0.0K
17:03 724.00 724.00 723.60 723.60 0.2K
17:04 721.80 721.80 721.80 721.80 1.7K
17:05 722.60 722.60 722.60 722.60 0.0K
17:07 723.20 723.20 723.20 723.20 0.0K
17:08 723.40 723.40 723.40 723.40 0.0K
17:09 723.80 723.80 723.80 723.80 0.0K
17:10 723.80 725.20 723.80 725.20 0.1K
17:11 724.80 724.80 724.80 724.80 0.0K
17:12 724.20 725.20 724.20 725.20 0.0K
17:13 724.00 724.80 724.00 724.80 0.0K
17:14 724.40 724.40 724.40 724.40 0.0K
17:16 725.20 725.20 725.00 725.00 0.0K
17:17 725.00 725.00 725.00 725.00 0.0K
17:18 725.40 725.60 725.40 725.60 0.0K
17:19 725.20 725.20 725.20 725.20 0.0K
17:20 725.20 725.20 725.20 725.20 0.0K
17:21 725.20 725.40 725.20 725.40 0.0K
17:22 725.80 726.20 725.80 726.20 0.2K
17:23 726.20 726.20 726.20 726.20 0.0K
17:24 726.00 726.40 726.00 726.40 0.0K
17:25 726.40 726.40 726.20 726.20 0.2K
17:26 726.40 727.60 726.40 727.60 0.2K
17:27 727.20 727.20 727.20 727.20 0.1K
17:28 727.40 727.40 727.40 727.40 0.0K
17:29 728.00 728.00 727.60 727.60 0.3K
17:30 727.80 727.80 727.80 727.80 0.0K
17:32 727.60 727.60 727.60 727.60 0.0K
17:34 727.60 727.60 726.80 726.80 0.0K
17:35 726.80 726.80 726.80 726.80 0.0K
17:36 727.40 728.00 727.40 728.00 0.0K
17:39 727.60 727.60 727.20 727.20 0.0K
17:40 727.20 728.00 727.20 728.00 0.1K
17:41 727.20 727.20 727.20 727.20 0.0K
17:42 727.80 728.60 727.80 728.60 0.2K
17:44 728.00 728.00 727.60 727.60 0.0K
17:45 728.00 728.00 728.00 728.00 0.1K
17:46 728.80 728.80 728.80 728.80 0.3K
17:47 728.80 728.80 728.80 728.80 0.0K
17:48 729.00 729.00 727.80 727.80 0.0K
17:51 728.00 728.00 728.00 728.00 0.0K
17:52 728.00 728.00 727.40 727.40 0.0K
17:54 727.40 727.40 727.40 727.40 0.0K
17:55 727.40 727.40 727.40 727.40 0.0K
17:56 727.60 727.60 727.60 727.60 0.0K
17:57 728.20 728.20 728.20 728.20 0.0K
18:00 727.20 727.20 727.20 727.20 0.0K
18:01 726.00 726.60 726.00 726.60 0.8K
18:02 725.80 725.80 725.80 725.80 0.0K
18:04 725.60 726.00 725.60 725.80 0.0K
18:05 725.80 725.80 725.40 725.40 0.0K
18:07 726.00 726.00 725.00 725.00 0.3K
18:08 724.40 724.40 724.40 724.40 0.4K
18:09 724.20 724.20 724.20 724.20 0.2K
18:12 724.40 724.40 724.40 724.40 0.0K
18:14 724.60 724.60 724.60 724.60 0.0K
18:15 725.20 725.20 725.20 725.20 0.0K
18:18 725.00 725.00 725.00 725.00 0.0K
18:19 725.20 725.20 725.20 725.20 0.0K
18:20 725.00 725.00 725.00 725.00 0.0K
18:21 724.20 724.20 723.60 723.60 0.2K
18:23 723.40 723.40 723.20 723.20 0.0K
18:24 723.40 723.40 723.20 723.20 0.0K
18:25 723.40 723.40 723.40 723.40 0.0K
18:27 723.60 723.60 723.00 723.00 0.0K
18:29 723.20 723.40 723.20 723.40 0.2K
18:30 724.20 724.60 724.20 724.60 0.1K
18:31 723.40 723.40 723.40 723.40 0.0K
18:32 724.40 724.40 724.40 724.40 0.0K
18:33 724.40 724.40 724.40 724.40 0.0K
18:34 725.40 725.40 724.40 724.60 0.1K
18:35 724.40 724.40 724.40 724.40 0.4K
18:37 724.40 724.40 724.40 724.40 0.1K
18:38 724.40 724.40 724.00 724.00 0.0K
18:39 724.40 724.40 724.40 724.40 0.0K
18:45 724.00 724.00 724.00 724.00 0.0K
19:04 726.20 726.20 726.20 726.20 0.0K
19:05 724.60 726.20 724.60 726.00 1.3K
19:06 725.80 726.00 725.80 726.00 0.2K
19:07 726.20 728.20 726.20 727.80 0.8K
19:08 728.20 728.20 727.80 728.00 0.6K
19:09 727.60 728.00 727.60 727.60 0.0K
19:10 729.40 731.00 729.40 731.00 2.4K
19:11 729.20 729.20 728.60 728.60 0.9K
19:12 727.40 727.40 726.60 726.60 0.1K
19:14 730.60 735.00 729.00 733.00 6.1K
19:15 733.00 737.60 733.00 734.80 1.6K
19:16 735.00 735.00 734.20 734.20 0.1K
19:17 734.40 735.00 734.40 735.00 0.0K
19:18 734.00 736.20 734.00 736.20 0.2K
19:19 734.80 734.80 734.80 734.80 0.0K
19:20 734.00 734.80 734.00 734.80 0.3K
19:21 734.20 734.20 734.20 734.20 0.1K
19:22 735.00 735.00 735.00 735.00 0.0K
19:23 734.60 734.60 734.60 734.60 0.0K
19:24 733.80 733.80 733.80 733.80 0.0K
19:25 733.80 733.80 733.60 733.60 0.0K
19:26 733.60 733.60 733.60 733.60 0.0K
19:27 733.60 734.00 733.40 734.00 0.2K
19:28 733.40 733.40 733.40 733.40 0.0K
19:30 733.20 733.20 733.20 733.20 0.0K
19:34 733.20 733.20 733.20 733.20 0.0K
19:35 733.00 733.00 732.60 732.60 0.1K
19:36 732.60 732.60 732.60 732.60 0.0K
19:37 732.60 732.60 732.60 732.60 0.0K
19:38 731.00 731.40 729.40 730.80 1.6K
19:39 730.80 731.60 730.80 731.60 0.0K
19:40 731.60 731.60 730.40 730.40 0.0K
19:41 730.40 730.40 730.40 730.40 0.1K
19:42 730.40 730.40 729.60 729.60 0.4K
19:43 730.60 731.60 730.60 731.60 0.1K
19:44 731.60 732.20 731.60 732.20 0.2K
19:45 732.00 732.00 732.00 732.00 0.0K
19:46 731.40 731.40 731.20 731.20 0.1K
19:48 730.20 730.20 728.00 728.00 0.2K
19:49 730.00 730.00 730.00 730.00 0.0K
19:50 728.60 730.00 728.60 730.00 0.0K
19:52 729.60 729.60 729.60 729.60 0.3K
19:53 729.60 729.60 729.60 729.60 0.0K
19:55 727.20 727.20 727.20 727.20 0.2K
19:56 729.40 729.40 729.40 729.40 0.0K
19:57 729.40 729.40 729.40 729.40 0.0K
19:58 730.80 731.00 730.80 731.00 0.0K
20:00 730.80 730.80 730.80 730.80 0.0K
20:01 729.80 729.80 729.80 729.80 0.1K
20:04 730.60 730.60 729.80 729.80 0.0K
20:05 729.00 729.00 728.00 728.00 0.3K
20:06 728.00 728.00 727.80 727.80 0.0K
20:07 729.00 729.00 729.00 729.00 0.0K
20:08 729.00 729.00 729.00 729.00 0.0K
20:09 728.80 728.80 728.80 728.80 0.0K
20:10 727.60 727.60 727.60 727.60 0.0K
20:11 729.20 729.20 729.20 729.20 0.0K
20:12 728.80 728.80 728.80 728.80 0.0K
20:14 728.80 728.80 728.80 728.80 0.0K
20:16 727.20 727.20 727.20 727.20 0.0K
20:17 728.60 728.60 728.60 728.60 0.0K
20:19 727.60 728.40 727.60 728.40 0.0K
20:23 728.40 728.40 728.40 728.40 0.0K
20:24 728.60 728.60 728.60 728.60 0.0K
20:25 729.00 729.00 729.00 729.00 0.0K
20:27 729.20 729.20 729.20 729.20 0.0K
20:28 728.00 728.00 728.00 728.00 0.0K
20:29 727.60 727.60 727.60 727.60 0.0K
20:31 728.00 728.00 728.00 728.00 0.0K
20:36 728.00 728.00 728.00 728.00 0.0K
20:37 726.60 726.60 726.60 726.60 0.3K
20:38 728.00 728.00 728.00 728.00 0.0K
20:41 728.80 728.80 728.80 728.80 0.0K
20:45 727.60 727.60 727.60 727.60 0.0K
20:46 729.00 729.00 729.00 729.00 0.0K
20:49 729.40 729.60 729.20 729.60 0.0K
20:50 729.60 729.60 729.60 729.60 0.0K
20:52 729.20 729.20 729.00 729.00 0.0K
20:56 728.40 728.40 728.40 728.40 0.0K
20:57 727.80 727.80 727.80 727.80 0.0K
20:58 727.80 727.80 727.80 727.80 0.0K
20:59 727.40 727.80 727.40 727.80 0.1K
21:02 727.40 727.40 727.00 727.00 0.1K
21:03 726.20 726.20 726.20 726.20 0.1K
21:04 727.00 727.00 727.00 727.00 0.0K
21:06 727.00 727.00 727.00 727.00 0.0K
21:09 727.00 727.00 727.00 727.00 0.0K
21:14 726.20 726.40 726.20 726.40 0.1K
21:15 727.00 727.00 727.00 727.00 0.0K
21:21 727.80 727.80 727.80 727.80 0.0K
21:22 727.80 727.80 727.80 727.80 0.0K
21:23 727.80 727.80 727.80 727.80 0.0K
21:24 727.80 727.80 727.80 727.80 0.0K
21:26 727.60 727.60 727.60 727.60 0.0K
21:29 727.00 727.00 727.00 727.00 0.0K
21:30 727.00 727.00 727.00 727.00 0.0K
21:32 727.40 727.40 727.40 727.40 0.0K
21:33 727.00 727.00 727.00 727.00 0.0K
21:36 727.20 727.80 727.20 727.80 0.0K
21:39 727.80 727.80 727.80 727.80 0.0K
21:45 727.80 727.80 727.80 727.80 0.0K
21:46 727.80 727.80 727.80 727.80 0.0K
21:47 727.60 727.60 727.60 727.60 0.0K
21:48 727.60 727.60 727.60 727.60 0.1K
21:49 727.20 727.20 727.20 727.20 0.1K
21:50 727.60 727.60 727.60 727.60 0.0K
21:55 727.60 727.60 727.60 727.60 0.0K
21:56 727.20 727.20 727.20 727.20 0.0K
21:57 727.20 727.20 727.20 727.20 0.0K
21:58 727.20 727.20 727.20 727.20 0.0K
21:59 727.60 727.60 727.60 727.60 0.0K
22:00 727.60 727.60 727.60 727.60 0.0K
22:03 727.20 727.20 727.20 727.20 0.2K
22:04 727.60 727.60 727.60 727.60 0.0K
22:05 727.60 727.60 727.60 727.60 0.0K
22:06 727.60 727.60 727.60 727.60 0.0K
22:08 727.60 727.60 727.60 727.60 0.0K
22:11 727.60 727.60 727.60 727.60 0.0K
22:12 727.20 727.20 727.20 727.20 0.0K
22:13 727.40 727.40 727.40 727.40 0.0K
22:14 727.40 727.40 727.40 727.40 0.0K
22:18 727.20 727.20 727.20 727.20 0.0K
22:21 727.40 727.40 727.40 727.40 0.0K
22:24 727.60 727.60 727.60 727.60 0.0K
22:28 727.20 727.20 727.20 727.20 0.3K
22:33 727.60 727.60 727.60 727.60 0.0K
22:37 727.60 727.60 727.60 727.60 0.0K
22:38 727.20 727.20 727.20 727.20 0.0K
22:39 727.60 727.60 727.20 727.20 0.0K
22:40 727.60 727.60 727.20 727.20 0.0K
22:45 727.80 727.80 727.80 727.80 0.0K
22:49 727.80 727.80 727.80 727.80 0.0K
22:51 727.60 727.60 727.60 727.60 0.0K
22:52 727.80 727.80 727.80 727.80 0.0K
22:53 727.60 727.60 727.60 727.60 0.1K
22:54 727.60 727.60 727.60 727.60 0.0K
22:55 727.60 727.60 727.60 727.60 0.0K
22:58 727.60 727.60 727.60 727.60 0.0K
23:00 727.60 727.60 727.60 727.60 0.0K
23:01 727.20 727.20 727.20 727.20 0.0K
23:03 727.00 727.00 727.00 727.00 0.0K
23:04 727.80 727.80 727.80 727.80 0.2K
23:08 727.60 727.60 727.60 727.60 0.0K
23:09 727.60 727.60 727.60 727.60 0.0K
23:11 727.60 727.60 727.60 727.60 0.2K
23:13 727.80 727.80 727.80 727.80 0.0K
23:14 727.80 727.80 727.80 727.80 0.0K
23:15 727.80 727.80 727.80 727.80 0.1K
23:16 727.80 727.80 727.60 727.80 0.0K
23:18 727.80 727.80 727.80 727.80 0.0K
23:19 727.80 727.80 727.80 727.80 0.0K
23:20 729.80 729.80 729.80 729.80 0.7K
23:21 729.80 729.80 729.80 729.80 0.0K
23:25 729.40 729.40 729.40 729.40 0.0K
23:26 729.00 729.00 729.00 729.00 0.0K
23:27 728.20 728.20 728.20 728.20 0.0K
23:35 729.20 729.20 729.20 729.20 0.0K
23:36 728.80 728.80 728.80 728.80 0.0K
23:37 729.60 729.60 729.60 729.60 0.0K
23:39 729.20 731.00 729.20 730.00 0.1K
23:40 730.00 730.00 730.00 730.00 0.0K
23:41 729.80 729.80 729.80 729.80 0.0K
23:42 729.80 729.80 729.80 729.80 0.0K
23:43 729.80 729.80 729.80 729.80 0.0K
23:44 729.80 730.00 729.80 730.00 0.0K
23:45 729.80 729.80 729.80 729.80 0.2K
23:46 729.80 729.80 729.80 729.80 0.0K
23:47 729.80 729.80 729.80 729.80 0.0K
23:48 729.80 729.80 729.60 729.60 0.1K
23:49 728.40 730.40 728.40 730.40 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음