LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
673.20
마지막 업데이트: 2025-10-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:59 757.00 757.00 757.00 757.00 0.2K
07:00 757.00 757.00 756.20 756.20 0.0K
07:01 756.60 756.60 754.60 754.60 0.5K
07:02 754.80 754.80 753.40 753.40 0.3K
07:03 753.80 753.80 753.80 753.80 0.0K
07:04 755.00 755.80 755.00 755.80 0.2K
07:05 755.20 755.20 755.20 755.20 0.0K
07:06 755.80 755.80 755.20 755.20 0.0K
07:07 755.60 755.60 755.60 755.60 0.0K
07:08 755.60 755.60 755.60 755.60 0.0K
07:10 754.20 754.60 754.20 754.60 0.2K
07:11 755.00 755.00 755.00 755.00 0.3K
07:13 755.20 755.20 755.20 755.20 0.0K
07:14 758.00 758.00 758.00 758.00 5.1K
07:15 756.20 757.20 755.80 755.80 0.0K
07:16 755.20 755.20 755.20 755.20 0.3K
07:17 756.60 757.40 756.60 757.40 0.0K
07:18 757.40 757.40 757.40 757.40 0.0K
07:19 756.60 757.40 756.60 757.40 0.0K
07:21 757.00 757.00 756.40 756.40 0.0K
07:22 756.60 756.60 756.40 756.60 0.0K
07:23 756.60 756.60 756.20 756.20 0.0K
07:25 756.20 756.20 756.20 756.20 0.0K
07:26 756.20 756.20 756.20 756.20 0.0K
07:28 756.00 756.00 756.00 756.00 0.6K
07:31 756.00 756.00 756.00 756.00 0.0K
07:32 755.40 755.40 755.40 755.40 0.0K
07:33 755.20 755.20 753.80 753.80 2.0K
07:35 754.20 754.20 754.20 754.20 0.0K
07:36 753.80 754.00 753.80 753.80 0.7K
07:37 754.00 754.00 754.00 754.00 0.0K
07:41 755.00 755.00 754.40 754.40 0.0K
07:43 754.40 754.40 754.40 754.40 0.0K
07:45 754.40 754.40 754.40 754.40 0.0K
07:47 754.40 754.40 754.40 754.40 0.0K
07:50 754.40 754.40 754.40 754.40 0.0K
07:51 754.40 754.40 754.40 754.40 0.0K
07:53 754.40 754.40 754.40 754.40 0.0K
07:55 756.00 756.00 755.00 755.00 0.3K
07:56 756.00 756.00 756.00 756.00 0.0K
07:57 755.80 755.80 755.80 755.80 0.0K
07:58 756.00 756.00 756.00 756.00 0.2K
07:59 755.00 755.00 755.00 755.00 0.0K
08:02 755.80 755.80 755.80 755.80 0.0K
08:04 755.80 755.80 755.80 755.80 0.0K
08:05 756.00 756.00 756.00 756.00 0.0K
08:06 756.00 756.00 756.00 756.00 0.0K
08:07 758.20 758.20 756.60 756.60 2.7K
08:13 757.40 757.80 757.40 757.80 0.0K
08:15 757.40 757.40 757.00 757.00 0.0K
08:17 757.00 757.00 757.00 757.00 0.0K
08:18 757.00 757.00 757.00 757.00 0.0K
08:19 757.20 757.20 757.20 757.20 0.0K
08:21 757.20 757.20 757.20 757.20 0.1K
08:22 757.20 757.20 757.20 757.20 0.0K
08:23 757.20 757.20 757.20 757.20 0.0K
08:24 757.20 757.20 757.20 757.20 0.0K
08:25 758.00 758.00 758.00 758.00 0.1K
08:27 757.20 757.20 757.20 757.20 0.0K
08:29 757.60 757.60 757.60 757.60 0.0K
08:32 757.20 757.20 757.20 757.20 0.0K
08:34 757.20 757.60 757.20 757.60 0.0K
08:36 757.20 757.20 757.20 757.20 0.0K
08:37 757.20 757.20 757.20 757.20 0.0K
08:38 757.60 757.60 757.20 757.20 0.0K
08:39 757.20 757.20 757.20 757.20 0.1K
08:40 757.20 757.20 757.20 757.20 0.1K
08:41 757.20 757.20 757.20 757.20 0.0K
08:44 757.20 757.20 757.20 757.20 0.0K
08:45 757.20 757.20 757.20 757.20 0.0K
08:46 757.80 758.00 757.80 758.00 0.5K
08:47 757.80 757.80 757.80 757.80 0.0K
08:49 757.00 757.00 757.00 757.00 0.0K
08:51 757.60 757.60 757.00 757.00 0.1K
08:54 757.00 757.00 757.00 757.00 0.0K
08:55 757.60 757.60 757.60 757.60 0.0K
08:57 757.00 757.00 757.00 757.00 0.0K
08:58 757.00 757.00 757.00 757.00 0.1K
08:59 757.20 757.20 757.20 757.20 0.0K
09:00 757.20 757.20 757.20 757.20 0.0K
09:03 757.00 757.40 757.00 757.40 0.0K
09:05 757.00 757.00 757.00 757.00 0.3K
09:06 757.40 757.40 757.40 757.40 0.0K
09:07 757.40 757.40 757.20 757.20 0.0K
09:08 757.00 757.00 757.00 757.00 0.0K
09:09 756.80 756.80 756.80 756.80 0.2K
09:11 756.60 756.60 756.60 756.60 0.0K
09:12 756.20 756.20 756.20 756.20 0.0K
09:13 756.40 756.40 756.40 756.40 0.0K
09:15 756.60 756.80 756.60 756.80 0.0K
09:19 756.60 756.60 756.60 756.60 0.0K
09:22 757.40 757.40 757.40 757.40 0.0K
09:23 756.60 756.60 756.60 756.60 0.0K
09:27 756.60 756.60 756.60 756.60 0.0K
09:29 756.20 756.20 756.20 756.20 0.0K
09:30 756.20 756.20 756.20 756.20 0.1K
09:32 756.20 756.20 756.20 756.20 0.0K
09:37 756.60 756.60 756.60 756.60 0.0K
09:39 756.60 756.60 756.60 756.60 0.0K
09:41 757.40 757.40 757.00 757.00 0.1K
09:42 757.00 757.00 757.00 757.00 0.1K
09:43 757.40 757.40 757.40 757.40 0.1K
09:46 757.00 757.00 757.00 757.00 0.0K
09:47 757.00 757.00 757.00 757.00 0.0K
09:49 757.20 757.20 757.00 757.00 0.0K
09:50 757.20 757.20 757.20 757.20 0.0K
09:51 757.20 757.20 757.00 757.00 0.0K
09:52 757.20 757.20 757.00 757.00 0.0K
09:53 757.20 757.20 757.00 757.00 0.0K
09:54 757.00 757.00 757.00 757.00 0.0K
09:55 757.00 757.00 757.00 757.00 0.0K
09:56 757.00 757.00 757.00 757.00 0.0K
09:57 757.00 757.00 757.00 757.00 0.1K
09:58 756.20 756.20 756.20 756.20 0.2K
09:59 756.20 756.20 756.20 756.20 0.0K
10:00 756.60 756.60 756.60 756.60 0.5K
10:01 755.80 755.80 755.60 755.60 0.5K
10:02 755.60 755.80 755.60 755.60 0.2K
10:03 755.60 755.80 755.60 755.80 0.0K
10:04 755.00 755.00 754.00 754.00 2.0K
10:05 754.00 755.00 753.80 755.00 0.5K
10:06 754.80 754.80 753.80 753.80 2.3K
10:07 753.80 753.80 752.40 752.80 0.8K
10:08 752.40 752.40 750.00 750.60 4.9K
10:09 751.60 754.20 751.60 752.60 2.1K
10:10 752.60 752.60 750.00 751.60 0.6K
10:11 751.00 752.00 751.00 751.20 0.0K
10:12 751.00 752.00 750.00 750.00 2.1K
10:13 750.20 750.80 750.20 750.80 0.0K
10:14 752.00 752.00 752.00 752.00 1.5K
10:16 750.00 751.20 750.00 751.20 0.2K
10:18 750.40 750.40 750.40 750.40 0.0K
10:19 751.00 751.00 750.40 750.40 0.1K
10:20 751.00 751.00 751.00 751.00 0.1K
10:21 750.80 750.80 750.80 750.80 0.0K
10:22 750.80 750.80 750.80 750.80 0.1K
10:23 751.00 751.00 750.80 751.00 0.2K
10:24 751.00 751.00 750.80 750.80 0.4K
10:25 750.80 750.80 750.80 750.80 0.0K
10:26 750.80 751.00 750.40 750.80 0.3K
10:27 750.40 750.40 750.20 750.20 0.1K
10:29 750.00 750.00 750.00 750.00 0.3K
10:30 750.00 750.00 750.00 750.00 0.0K
10:31 750.20 750.60 750.20 750.60 0.1K
10:32 749.80 749.80 749.60 749.80 0.0K
10:33 749.80 750.00 749.80 750.00 0.1K
10:34 749.80 749.80 749.80 749.80 0.0K
10:37 749.60 749.60 749.60 749.60 0.1K
10:38 750.00 750.00 750.00 750.00 0.0K
10:39 749.60 749.80 749.60 749.80 0.4K
10:40 749.60 749.80 749.40 749.80 0.1K
10:41 749.80 749.80 749.80 749.80 0.1K
10:42 749.80 749.80 749.80 749.80 0.0K
10:44 750.00 750.00 749.80 749.80 0.1K
10:45 750.00 750.00 750.00 750.00 0.4K
10:46 750.00 750.80 750.00 750.60 1.4K
10:47 751.00 751.00 751.00 751.00 0.0K
10:49 750.80 750.80 750.80 750.80 0.0K
10:50 750.80 750.80 750.80 750.80 0.0K
10:51 750.60 750.80 750.60 750.80 0.1K
10:52 750.80 750.80 750.80 750.80 0.0K
10:53 750.20 750.20 750.20 750.20 0.0K
10:54 750.80 750.80 750.80 750.80 0.0K
10:55 750.80 750.80 750.80 750.80 0.0K
10:56 753.00 753.00 752.80 752.80 5.0K
10:57 752.20 752.20 752.20 752.20 0.0K
11:00 752.80 752.80 752.80 752.80 0.0K
11:01 752.60 752.80 752.60 752.80 0.0K
11:03 753.00 753.00 753.00 753.00 0.0K
11:04 752.80 753.00 752.80 753.00 0.3K
11:06 753.00 753.00 752.80 752.80 0.1K
11:07 750.00 751.80 750.00 751.80 1.4K
11:08 751.20 751.20 750.60 750.60 0.0K
11:09 750.60 751.00 750.60 751.00 0.0K
11:10 750.80 750.80 750.80 750.80 0.0K
11:11 750.80 750.80 750.80 750.80 0.0K
11:12 750.00 750.80 750.00 750.80 0.2K
11:13 749.80 749.80 749.00 749.00 0.7K
11:14 749.00 749.00 749.00 749.00 0.1K
11:15 748.00 748.80 748.00 748.80 0.9K
11:16 748.80 748.80 748.00 748.40 0.9K
11:17 748.20 748.20 748.20 748.20 0.0K
11:18 748.00 748.00 747.40 747.40 0.1K
11:19 747.40 747.40 747.40 747.40 0.2K
11:20 747.20 747.40 747.20 747.40 0.0K
11:21 747.40 747.40 747.00 747.40 0.2K
11:22 747.40 747.40 747.00 747.00 1.0K
11:23 746.60 746.60 746.40 746.40 1.8K
11:24 745.60 745.60 745.20 745.20 2.3K
11:25 745.00 746.00 745.00 745.20 1.9K
11:26 745.20 745.20 745.20 745.20 0.0K
11:29 745.40 746.00 745.40 746.00 0.1K
11:30 746.00 746.00 746.00 746.00 0.4K
11:31 746.00 746.00 746.00 746.00 0.0K
11:33 746.20 747.20 746.20 747.20 0.1K
11:34 747.40 747.40 747.40 747.40 0.0K
11:35 747.60 747.60 747.60 747.60 0.0K
11:38 747.60 747.60 747.60 747.60 0.1K
11:39 747.60 747.60 747.60 747.60 0.0K
11:40 747.80 747.80 747.60 747.60 0.4K
11:41 747.60 747.60 747.60 747.60 0.0K
11:42 747.80 747.80 747.80 747.80 0.0K
11:43 747.60 747.60 747.00 747.00 0.3K
11:44 747.00 747.00 746.80 746.80 0.0K
11:46 746.00 746.20 746.00 746.20 1.0K
11:49 746.40 746.40 745.80 745.80 0.0K
11:50 746.20 746.20 745.60 745.60 0.0K
11:51 745.20 745.40 745.20 745.40 0.0K
11:52 745.80 745.80 745.80 745.80 0.0K
11:53 746.20 748.60 746.00 746.00 3.2K
11:54 746.00 746.00 746.00 746.00 0.0K
11:55 746.00 746.00 745.60 745.60 0.1K
11:56 746.00 746.00 745.80 745.80 0.0K
11:57 745.20 745.20 745.20 745.20 0.8K
12:00 746.20 746.20 746.20 746.20 0.0K
12:01 746.40 746.40 746.40 746.40 0.0K
12:02 746.60 747.20 746.60 747.20 0.0K
12:03 746.40 746.40 746.40 746.40 0.0K
12:04 746.40 746.40 746.00 746.00 0.0K
12:05 746.00 746.00 746.00 746.00 0.0K
12:06 746.20 746.20 745.80 745.80 0.0K
12:08 746.00 746.00 745.60 745.60 0.0K
12:09 746.40 746.40 746.40 746.40 0.0K
12:11 746.40 746.40 745.80 745.80 0.2K
12:12 746.60 746.80 746.60 746.80 0.0K
12:14 745.80 745.80 745.60 745.60 0.0K
12:15 746.60 746.60 746.60 746.60 0.0K
12:16 745.80 751.00 745.80 748.20 4.7K
12:17 748.40 748.80 748.20 748.20 0.2K
12:18 748.60 749.80 748.60 749.80 0.2K
12:19 749.60 749.60 749.20 749.20 0.1K
12:20 749.20 749.20 748.60 748.60 0.1K
12:21 748.60 748.60 748.60 748.60 0.0K
12:23 748.60 748.60 748.60 748.60 0.0K
12:24 749.80 749.80 749.80 749.80 0.1K
12:25 748.80 748.80 748.40 748.40 0.0K
12:26 748.20 748.20 747.00 747.00 0.4K
12:27 746.80 747.80 746.80 747.80 0.0K
12:28 748.00 748.00 748.00 748.00 0.0K
12:29 747.80 747.80 745.40 745.40 2.0K
12:30 745.60 745.60 745.60 745.60 0.5K
12:31 747.00 747.00 747.00 747.00 0.0K
12:32 745.60 745.60 745.60 745.60 0.1K
12:33 746.80 746.80 746.80 746.80 0.0K
12:34 746.80 746.80 746.80 746.80 0.0K
12:35 746.60 746.80 746.60 746.80 0.0K
12:36 746.60 746.80 746.60 746.80 0.2K
12:37 746.60 746.60 746.60 746.60 0.0K
12:38 746.40 747.60 746.40 747.60 0.0K
12:39 746.60 746.60 746.60 746.60 0.0K
12:41 747.00 747.00 746.80 746.80 0.0K
12:42 746.60 746.60 746.60 746.60 0.0K
12:43 746.60 746.60 746.60 746.60 0.0K
12:44 746.60 746.60 746.60 746.60 0.0K
12:45 746.80 746.80 746.60 746.60 0.0K
12:46 746.80 746.80 746.80 746.80 0.0K
12:49 747.40 747.40 747.40 747.40 0.0K
12:50 747.20 747.20 747.20 747.20 0.0K
12:53 747.60 747.60 747.60 747.60 0.0K
12:54 747.60 747.60 747.60 747.60 0.0K
12:55 747.60 748.00 747.60 748.00 0.0K
12:56 748.00 748.60 748.00 748.40 0.3K
12:59 748.40 748.40 748.40 748.40 0.0K
13:00 748.60 748.60 748.60 748.60 0.0K
13:04 748.80 748.80 748.80 748.80 0.0K
13:05 748.80 748.80 748.80 748.80 0.0K
13:06 748.80 748.80 748.80 748.80 0.0K
13:09 748.60 748.60 748.00 748.00 0.7K
13:10 748.00 748.00 748.00 748.00 0.2K
13:13 747.00 747.00 747.00 747.00 0.0K
13:14 747.20 747.40 747.20 747.40 0.1K
13:16 746.80 746.80 746.80 746.80 0.0K
13:18 746.80 746.80 746.80 746.80 0.0K
13:19 746.60 746.80 746.60 746.80 0.0K
13:21 746.80 747.40 746.80 747.40 0.0K
13:22 746.80 747.00 746.80 747.00 0.0K
13:23 747.00 747.00 747.00 747.00 0.0K
13:24 746.60 746.60 746.60 746.60 0.2K
13:25 746.40 746.40 746.40 746.40 0.0K
13:28 746.60 746.60 746.60 746.60 0.0K
13:29 746.60 746.60 746.60 746.60 0.0K
13:30 746.60 746.60 746.40 746.40 0.0K
13:31 746.60 746.60 746.60 746.60 0.0K
13:32 747.00 747.00 747.00 747.00 0.1K
13:33 747.40 747.40 747.40 747.40 0.0K
13:34 747.00 747.00 747.00 747.00 0.0K
13:35 747.20 747.20 747.20 747.20 0.0K
13:36 746.80 746.80 746.80 746.80 0.0K
13:37 746.60 746.60 746.60 746.60 0.0K
13:40 746.40 746.40 746.40 746.40 0.0K
13:41 746.40 746.40 746.40 746.40 0.0K
13:42 746.40 746.80 746.20 746.80 0.0K
13:43 746.80 746.80 746.80 746.80 0.0K
13:44 746.80 746.80 746.80 746.80 0.0K
13:46 746.40 746.80 746.40 746.80 0.0K
13:50 747.00 747.00 747.00 747.00 0.0K
13:51 746.80 746.80 746.60 746.60 0.0K
13:52 746.40 746.40 746.40 746.40 0.0K
13:53 746.20 746.20 746.20 746.20 0.0K
13:54 746.40 746.40 746.40 746.40 0.0K
13:58 746.60 746.60 746.60 746.60 0.0K
14:02 746.40 746.40 746.20 746.20 0.0K
14:03 746.00 746.00 746.00 746.00 0.0K
14:05 746.20 746.20 746.20 746.20 0.0K
14:06 746.20 746.60 746.20 746.60 0.1K
14:08 746.20 746.20 746.20 746.20 0.0K
14:09 746.00 746.00 746.00 746.00 0.1K
14:10 746.00 746.00 746.00 746.00 0.0K
14:16 746.60 746.60 746.60 746.60 0.0K
14:20 746.00 746.00 746.00 746.00 0.0K
14:22 746.00 746.00 746.00 746.00 0.0K
14:25 746.00 746.00 746.00 746.00 0.0K
14:26 746.00 746.00 746.00 746.00 0.0K
14:30 746.40 746.40 746.40 746.40 0.1K
14:32 746.00 746.00 746.00 746.00 0.0K
14:33 746.20 746.20 746.20 746.20 0.0K
14:34 746.00 746.00 746.00 746.00 0.1K
14:35 746.00 746.00 746.00 746.00 0.0K
14:36 746.20 746.20 746.20 746.20 0.1K
14:39 746.00 746.00 746.00 746.00 0.0K
14:40 746.00 746.00 746.00 746.00 0.0K
14:46 746.20 746.20 746.20 746.20 0.0K
14:49 746.40 746.40 746.40 746.40 0.0K
14:51 746.00 746.00 746.00 746.00 0.0K
14:52 746.00 746.20 746.00 746.20 0.0K
14:53 746.00 746.00 746.00 746.00 0.0K
14:54 746.00 746.00 746.00 746.00 0.0K
14:55 746.00 746.00 745.80 745.80 0.0K
14:56 745.40 745.80 745.40 745.80 0.4K
14:58 745.80 745.80 745.80 745.80 0.0K
15:00 745.80 745.80 745.80 745.80 0.0K
15:02 745.40 745.40 745.40 745.40 0.0K
15:05 745.40 745.40 745.40 745.40 0.0K
15:06 745.40 747.80 745.40 746.80 0.2K
15:07 747.40 747.60 747.40 747.60 0.0K
15:08 747.40 747.80 747.40 747.80 0.1K
15:09 748.00 749.20 747.80 749.20 0.4K
15:10 749.00 749.40 749.00 749.20 1.7K
15:11 750.00 750.40 749.40 749.40 1.1K
15:12 749.80 749.80 749.80 749.80 0.0K
15:14 749.00 749.00 749.00 749.00 0.0K
15:15 749.00 749.00 749.00 749.00 0.0K
15:19 749.00 749.00 749.00 749.00 0.0K
15:20 748.80 748.80 748.80 748.80 0.0K
15:21 749.40 749.40 749.40 749.40 0.0K
15:23 749.60 749.60 749.60 749.60 0.0K
15:24 749.40 749.40 749.40 749.40 0.0K
15:25 748.80 748.80 748.80 748.80 0.0K
15:26 749.00 749.00 749.00 749.00 0.0K
15:28 750.60 750.60 750.60 750.60 0.2K
15:29 749.80 749.80 749.80 749.80 0.0K
15:30 750.40 750.40 750.40 750.40 0.0K
15:33 750.80 751.20 750.80 751.20 0.0K
15:34 751.20 751.20 751.20 751.20 0.0K
15:35 750.80 750.80 750.80 750.80 0.0K
15:36 750.20 750.20 750.20 750.20 0.0K
15:37 749.60 749.60 749.40 749.40 0.0K
15:38 751.00 751.00 751.00 751.00 0.1K
15:39 751.00 751.00 751.00 751.00 0.0K
15:40 751.00 751.00 751.00 751.00 0.2K
15:42 751.00 751.00 751.00 751.00 0.2K
15:44 749.00 749.00 749.00 749.00 0.8K
15:46 750.20 750.20 750.20 750.20 0.0K
15:47 750.20 750.20 750.20 750.20 0.0K
15:48 750.20 750.20 750.20 750.20 0.0K
15:49 749.80 749.80 749.80 749.80 0.0K
15:55 749.80 749.80 749.80 749.80 0.0K
15:57 749.20 749.20 749.20 749.20 0.0K
15:58 748.60 749.60 748.60 749.60 0.1K
15:59 749.00 749.00 749.00 749.00 0.0K
16:00 749.60 750.00 749.60 750.00 0.0K
16:02 750.00 750.00 750.00 750.00 0.0K
16:04 750.20 750.20 749.60 749.60 0.0K
16:07 748.60 749.60 748.60 749.60 0.1K
16:09 748.80 749.60 748.80 749.60 0.0K
16:10 749.80 750.20 749.80 750.20 0.0K
16:13 750.80 750.80 750.80 750.80 0.0K
16:14 750.80 750.80 750.80 750.80 0.0K
16:15 750.80 751.00 750.80 751.00 0.7K
16:16 751.20 751.40 751.20 751.40 0.1K
16:17 751.40 751.60 751.20 751.60 0.0K
16:19 751.40 752.00 751.00 752.00 0.2K
16:24 751.20 751.20 751.20 751.20 0.0K
16:28 751.20 751.20 751.20 751.20 0.0K
16:30 751.40 751.40 751.40 751.40 0.0K
16:32 751.00 751.00 751.00 751.00 0.1K
16:33 751.40 751.40 751.40 751.40 0.1K
16:34 750.80 750.80 750.80 750.80 0.0K
16:36 750.20 750.20 750.20 750.20 0.0K
16:37 750.20 750.20 750.20 750.20 0.1K
16:39 750.60 750.60 750.60 750.60 0.0K
16:40 750.80 750.80 750.80 750.80 0.0K
16:42 750.80 750.80 750.80 750.80 0.0K
16:43 750.80 750.80 750.80 750.80 0.0K
16:46 750.80 750.80 750.80 750.80 0.0K
16:48 750.80 750.80 750.80 750.80 0.0K
16:50 750.40 750.40 750.40 750.40 0.0K
16:53 750.40 750.40 750.20 750.20 0.0K
16:54 750.20 750.20 750.20 750.20 0.1K
16:55 749.80 749.80 749.80 749.80 0.2K
16:58 749.60 749.60 749.60 749.60 0.0K
16:59 749.40 749.40 749.40 749.40 0.0K
17:00 749.20 749.20 749.20 749.20 0.0K
17:06 748.80 748.80 748.80 748.80 0.0K
17:07 748.80 748.80 748.80 748.80 0.0K
17:10 748.60 748.60 748.60 748.60 0.0K
17:11 748.20 748.80 748.20 748.80 0.0K
17:12 748.00 748.00 748.00 748.00 0.1K
17:14 748.20 748.20 748.20 748.20 0.0K
17:17 748.00 748.60 748.00 748.60 0.1K
17:26 747.80 747.80 747.80 747.80 0.0K
17:27 748.20 748.20 748.00 748.00 0.1K
17:28 748.00 748.00 748.00 748.00 0.0K
17:29 748.00 748.00 748.00 748.00 0.3K
17:30 748.20 748.60 748.20 748.60 0.0K
17:31 748.60 748.60 748.60 748.60 0.0K
17:32 749.00 749.00 749.00 749.00 0.3K
17:38 748.80 748.80 748.80 748.80 0.0K
17:42 749.00 749.00 749.00 749.00 0.0K
17:43 749.00 749.00 748.20 748.20 0.0K
17:47 748.00 748.00 748.00 748.00 0.0K
17:48 748.00 748.00 748.00 748.00 0.0K
17:49 747.60 747.60 747.60 747.60 0.1K
17:50 747.60 747.60 747.60 747.60 0.0K
17:51 747.60 747.60 747.60 747.60 0.0K
17:52 747.40 747.40 747.40 747.40 0.0K
17:53 747.20 747.20 747.20 747.20 0.0K
17:54 747.20 747.40 747.20 747.40 0.0K
17:55 747.20 747.20 747.20 747.20 0.0K
17:56 747.20 747.20 747.00 747.00 0.2K
17:57 746.80 746.80 746.80 746.80 0.7K
17:58 747.00 747.00 746.80 746.80 0.0K
18:04 746.60 746.60 746.60 746.60 0.0K
18:08 745.60 746.80 745.60 746.80 2.1K
18:09 746.00 746.00 746.00 746.00 0.0K
18:10 745.60 745.60 745.60 745.60 0.1K
18:11 746.00 746.00 746.00 746.00 0.0K
18:13 745.60 745.60 745.60 745.60 0.0K
18:15 746.00 746.00 745.40 746.00 0.2K
18:16 745.40 745.40 745.20 745.20 1.0K
18:17 745.20 745.60 745.20 745.60 1.0K
18:18 745.60 745.60 745.60 745.60 0.0K
18:19 745.40 745.40 745.40 745.40 0.0K
18:20 745.40 745.40 745.40 745.40 0.0K
18:21 745.40 745.40 745.40 745.40 0.0K
18:22 745.60 745.60 745.60 745.60 0.0K
18:23 746.00 746.00 746.00 746.00 0.0K
18:24 746.00 746.00 746.00 746.00 0.0K
18:25 745.80 745.80 745.80 745.80 0.2K
18:27 745.60 745.60 745.60 745.60 0.0K
18:28 745.60 745.60 745.60 745.60 0.0K
18:30 745.40 745.60 745.40 745.60 0.2K
18:33 745.60 745.60 745.60 745.60 0.0K
18:35 745.60 745.60 745.60 745.60 0.0K
18:36 745.40 745.40 745.40 745.40 0.0K
18:37 745.60 745.60 745.60 745.60 0.0K
18:38 745.60 745.60 745.60 745.60 0.0K
18:39 745.60 745.60 745.40 745.40 0.1K
18:45 745.40 745.40 745.40 745.40 0.6K
18:48 745.40 745.40 745.40 745.40 0.0K
19:04 745.80 745.80 745.80 745.80 0.0K
19:05 745.40 745.40 745.20 745.40 0.5K
19:08 745.20 745.60 745.20 745.60 0.1K
19:10 745.40 745.40 745.40 745.40 0.0K
19:12 745.40 745.40 745.40 745.40 0.0K
19:13 745.60 745.60 745.60 745.60 0.1K
19:14 745.40 745.60 745.40 745.60 0.1K
19:15 745.60 745.60 745.60 745.60 0.0K
19:17 745.40 745.80 745.40 745.80 0.0K
19:19 745.80 745.80 745.80 745.80 0.0K
19:20 745.80 745.80 745.80 745.80 0.0K
19:21 745.80 745.80 745.80 745.80 0.0K
19:23 745.80 745.80 745.80 745.80 0.0K
19:25 745.80 745.80 745.80 745.80 0.0K
19:26 745.80 745.80 745.80 745.80 0.0K
19:29 745.40 745.40 745.40 745.40 0.0K
19:30 745.80 745.80 745.80 745.80 0.0K
19:31 745.80 745.80 745.80 745.80 0.0K
19:32 745.80 745.80 745.40 745.40 0.0K
19:34 745.80 745.80 745.80 745.80 0.0K
19:37 745.40 745.40 745.40 745.40 0.0K
19:38 745.40 745.40 745.40 745.40 0.0K
19:39 745.40 745.40 745.40 745.40 0.1K
19:40 745.40 745.40 745.40 745.40 0.0K
19:41 745.40 745.40 745.40 745.40 0.0K
19:44 745.40 745.40 745.40 745.40 0.1K
19:49 745.40 745.40 745.40 745.40 0.0K
19:50 744.60 744.60 744.40 744.40 1.7K
19:51 744.20 744.20 744.20 744.20 0.0K
19:54 744.40 744.40 744.40 744.40 0.1K
19:59 744.20 744.20 744.20 744.20 0.1K
20:00 744.20 744.20 744.20 744.20 0.1K
20:01 744.40 744.40 744.40 744.40 0.0K
20:03 743.80 743.80 743.80 743.80 0.3K
20:05 744.40 744.40 744.40 744.40 0.5K
20:06 744.40 744.40 744.40 744.40 0.2K
20:07 744.80 744.80 744.60 744.60 0.5K
20:10 744.00 744.60 744.00 744.60 0.0K
20:11 744.60 744.60 744.60 744.60 0.1K
20:12 744.60 744.60 744.60 744.60 0.0K
20:16 744.00 744.00 744.00 744.00 0.0K
20:19 744.40 744.40 744.40 744.40 0.0K
20:20 744.60 744.60 744.60 744.60 0.1K
20:23 744.00 744.00 744.00 744.00 0.0K
20:25 744.00 744.00 744.00 744.00 0.0K
20:26 744.60 744.60 744.60 744.60 0.1K
20:28 744.40 744.40 744.40 744.40 0.0K
20:30 744.20 744.40 744.20 744.40 0.3K
20:31 744.40 744.40 744.40 744.40 0.2K
20:34 744.60 744.60 744.60 744.60 0.0K
20:35 744.20 744.20 744.20 744.20 0.0K
20:36 744.60 744.60 744.40 744.40 0.1K
20:37 744.40 744.60 744.40 744.60 0.2K
20:38 744.60 744.60 744.60 744.60 0.1K
20:39 744.40 744.40 744.40 744.40 0.0K
20:40 744.40 744.60 744.40 744.60 0.1K
20:42 744.60 744.60 744.60 744.60 0.0K
20:43 744.40 744.40 744.40 744.40 0.0K
20:45 744.40 744.80 744.40 744.80 0.1K
20:46 744.80 744.80 744.80 744.80 0.0K
20:47 744.80 744.80 744.80 744.80 0.0K
20:48 744.80 744.80 744.80 744.80 0.0K
20:49 744.80 744.80 744.80 744.80 0.0K
20:50 744.80 744.80 744.80 744.80 0.0K
20:52 744.80 744.80 744.80 744.80 0.0K
20:53 744.60 744.60 744.60 744.60 0.0K
20:54 744.40 744.40 744.40 744.40 0.2K
20:55 744.60 744.60 744.60 744.60 0.0K
20:57 744.60 744.60 744.60 744.60 0.0K
20:58 744.60 744.60 744.60 744.60 0.0K
21:00 744.60 744.60 744.60 744.60 0.0K
21:02 744.00 744.00 744.00 744.00 0.1K
21:03 744.00 744.00 744.00 744.00 0.1K
21:04 744.20 744.20 744.20 744.20 0.0K
21:05 743.20 743.20 743.20 743.20 0.4K
21:06 743.20 743.20 743.20 743.20 0.0K
21:07 743.20 743.20 743.20 743.20 0.1K
21:08 743.60 743.60 743.60 743.60 0.0K
21:10 742.00 742.00 742.00 742.00 1.1K
21:11 742.40 742.40 742.40 742.40 0.4K
21:13 742.60 742.60 742.60 742.60 0.0K
21:14 742.60 742.60 742.60 742.60 0.0K
21:16 742.60 742.60 742.60 742.60 0.0K
21:17 742.60 742.60 742.60 742.60 0.0K
21:18 743.20 743.20 743.20 743.20 0.0K
21:21 743.60 743.60 743.60 743.60 0.2K
21:27 744.00 744.00 744.00 744.00 0.0K
21:31 744.00 744.00 744.00 744.00 0.0K
21:32 743.80 743.80 743.80 743.80 0.1K
21:34 743.60 743.60 743.60 743.60 0.0K
21:35 743.60 743.60 743.60 743.60 0.0K
21:36 743.60 744.00 743.60 744.00 0.0K
21:38 744.00 744.00 744.00 744.00 0.0K
21:40 743.60 743.60 743.60 743.60 0.0K
21:43 743.80 744.00 743.80 744.00 0.0K
21:47 744.00 744.00 744.00 744.00 0.0K
21:48 744.00 744.00 744.00 744.00 0.0K
21:49 744.00 744.00 744.00 744.00 0.0K
21:50 743.60 744.00 743.60 744.00 0.0K
21:54 744.00 744.00 744.00 744.00 0.0K
21:55 743.60 743.80 743.60 743.80 0.0K
21:58 743.60 743.60 743.60 743.60 0.0K
21:59 743.80 743.80 743.80 743.80 0.0K
22:00 744.00 744.00 744.00 744.00 0.0K
22:01 744.00 744.20 744.00 744.20 0.1K
22:04 743.60 743.60 743.60 743.60 0.0K
22:05 744.00 744.00 744.00 744.00 0.0K
22:14 744.00 744.00 744.00 744.00 0.0K
22:18 744.20 744.20 744.20 744.20 0.0K
22:21 744.20 744.20 744.20 744.20 0.0K
22:26 744.60 744.60 743.80 743.80 0.0K
22:27 743.60 743.60 743.60 743.60 0.1K
22:28 744.00 744.00 744.00 744.00 0.2K
22:29 743.60 743.60 743.60 743.60 0.1K
22:33 744.60 744.60 744.60 744.60 0.0K
22:35 744.60 744.60 744.60 744.60 0.4K
22:39 744.60 744.60 744.60 744.60 0.0K
22:41 744.60 744.60 744.60 744.60 0.0K
22:44 744.60 744.60 744.20 744.20 0.0K
22:45 744.40 744.40 744.40 744.40 0.0K
23:00 743.60 743.60 743.60 743.60 0.0K
23:01 743.60 743.60 743.60 743.60 0.0K
23:02 743.60 743.60 743.60 743.60 0.0K
23:05 743.60 743.60 743.60 743.60 0.1K
23:09 743.60 743.60 743.60 743.60 0.0K
23:12 744.20 744.20 744.20 744.20 0.0K
23:14 743.40 743.40 743.40 743.40 0.0K
23:32 744.20 744.20 744.20 744.20 0.0K
23:37 744.40 744.40 744.40 744.40 0.4K
23:38 744.40 744.40 744.40 744.40 0.0K
23:42 744.20 744.20 744.20 744.20 0.0K
23:44 744.40 744.40 744.40 744.40 0.1K
23:45 743.20 743.20 743.20 743.20 0.1K
23:48 744.20 744.20 744.20 744.20 0.0K
23:49 744.20 744.20 744.20 744.20 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음