LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
673.20
마지막 업데이트: 2025-10-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:00 745.40 747.00 745.40 747.00 0.2K
07:01 746.60 746.60 743.60 743.60 0.1K
07:02 744.40 745.40 744.40 745.40 0.0K
07:03 745.40 745.40 745.40 745.40 0.0K
07:04 745.40 746.60 745.40 745.60 0.1K
07:05 746.40 746.40 746.40 746.40 0.0K
07:07 746.20 746.20 746.20 746.20 0.0K
07:08 746.20 746.20 746.20 746.20 0.1K
07:09 745.80 745.80 745.80 745.80 0.0K
07:11 746.80 746.80 746.80 746.80 0.3K
07:14 746.00 746.00 746.00 746.00 0.0K
07:16 745.80 745.80 745.60 745.60 0.0K
07:17 745.60 745.60 745.40 745.40 0.2K
07:18 745.60 745.60 745.60 745.60 0.0K
07:26 745.40 745.40 745.00 745.00 0.0K
07:32 744.80 744.80 744.80 744.80 0.0K
07:33 744.60 744.60 744.60 744.60 0.0K
07:34 744.40 744.40 744.40 744.40 0.1K
07:38 743.60 743.60 743.60 743.60 0.0K
07:40 744.20 744.20 743.40 743.60 0.0K
07:45 743.40 743.40 743.40 743.40 0.1K
07:47 743.40 743.40 743.40 743.40 0.0K
07:52 743.40 743.40 743.40 743.40 0.0K
07:56 743.20 743.20 743.20 743.20 0.0K
07:58 743.40 743.40 743.40 743.40 0.0K
08:01 743.20 743.20 743.20 743.20 0.0K
08:02 743.40 743.40 743.40 743.40 0.0K
08:03 743.20 743.20 743.20 743.20 0.2K
08:04 743.20 743.20 743.20 743.20 0.0K
08:06 743.20 743.20 743.20 743.20 0.0K
08:08 743.00 743.00 743.00 743.00 0.2K
08:11 743.00 743.00 743.00 743.00 0.5K
08:12 742.80 742.80 742.80 742.80 0.5K
08:13 742.80 743.40 742.80 743.40 0.2K
08:17 744.20 744.20 744.20 744.20 0.0K
08:20 744.20 744.20 744.20 744.20 0.0K
08:21 743.40 743.40 743.40 743.40 0.0K
08:22 744.20 744.20 744.20 744.20 0.1K
08:30 743.80 743.80 743.80 743.80 0.0K
08:32 743.60 743.60 743.60 743.60 0.0K
08:33 744.20 744.20 744.20 744.20 0.0K
08:38 744.40 744.40 743.60 743.60 0.0K
08:49 744.00 744.00 744.00 744.00 0.0K
08:50 745.00 745.00 745.00 745.00 0.0K
08:51 745.00 745.00 745.00 745.00 0.0K
08:55 745.20 745.20 745.20 745.20 0.0K
08:58 744.00 744.00 744.00 744.00 0.0K
09:00 744.00 744.00 743.80 743.80 0.0K
09:05 743.60 743.60 743.60 743.60 0.0K
09:08 743.60 743.60 743.60 743.60 0.0K
09:09 743.80 743.80 743.80 743.80 0.0K
09:10 743.40 743.40 743.40 743.40 0.0K
09:17 743.20 743.20 743.20 743.20 0.0K
09:18 743.80 743.80 743.80 743.80 0.0K
09:19 743.20 743.20 743.20 743.20 0.0K
09:23 743.40 743.40 743.40 743.40 0.0K
09:29 743.20 743.20 743.20 743.20 0.0K
09:31 743.20 743.20 743.20 743.20 0.0K
09:33 743.20 743.20 743.20 743.20 0.0K
09:34 743.00 743.00 743.00 743.00 0.1K
09:35 742.60 742.60 742.60 742.60 0.0K
09:39 743.20 743.20 742.40 742.40 0.8K
09:44 742.00 742.00 742.00 742.00 0.6K
09:45 742.00 742.00 742.00 742.00 0.2K
09:46 742.00 742.00 742.00 742.00 0.0K
09:47 742.00 742.00 742.00 742.00 0.0K
09:48 741.80 741.80 741.80 741.80 0.2K
09:50 742.00 742.80 742.00 742.80 0.1K
09:52 743.00 743.00 743.00 743.00 0.0K
09:53 742.00 742.00 742.00 742.00 0.0K
09:55 742.00 742.00 742.00 742.00 0.0K
09:57 743.00 743.00 743.00 743.00 0.0K
09:58 745.80 745.80 745.20 745.20 0.9K
10:00 742.00 742.00 741.80 741.80 0.3K
10:01 742.80 742.80 742.80 742.80 0.0K
10:02 742.60 742.60 742.60 742.60 0.0K
10:03 741.80 742.20 741.80 742.20 0.2K
10:04 742.60 742.80 741.20 741.20 0.2K
10:05 741.20 742.00 741.20 742.00 0.2K
10:06 742.00 742.00 742.00 742.00 0.0K
10:07 742.00 742.00 742.00 742.00 0.1K
10:08 742.60 742.60 742.60 742.60 0.0K
10:09 742.60 742.60 742.00 742.00 0.0K
10:10 741.20 741.20 741.20 741.20 0.0K
10:12 741.40 741.40 741.40 741.40 0.0K
10:14 742.00 742.00 742.00 742.00 0.8K
10:15 742.00 742.00 741.00 741.00 1.0K
10:16 741.00 741.00 740.40 740.60 0.3K
10:17 740.20 740.40 740.20 740.40 0.0K
10:18 740.20 740.20 732.80 733.40 11.5K
10:19 733.20 733.40 732.60 732.60 0.6K
10:20 732.80 736.80 732.80 736.80 2.7K
10:21 736.60 736.60 735.00 736.00 0.6K
10:22 735.20 735.40 735.20 735.40 0.3K
10:23 735.40 736.20 735.00 736.20 0.7K
10:24 736.20 736.20 736.20 736.20 0.2K
10:25 736.00 736.00 735.40 736.00 0.0K
10:26 736.00 736.00 736.00 736.00 0.0K
10:27 735.80 735.80 735.80 735.80 0.0K
10:28 735.80 735.80 735.80 735.80 0.0K
10:29 735.80 735.80 735.80 735.80 0.0K
10:30 735.80 735.80 735.80 735.80 0.0K
10:31 735.40 735.40 735.40 735.40 0.0K
10:32 735.40 736.20 735.40 736.20 0.2K
10:33 736.80 737.20 736.80 737.00 0.3K
10:34 737.40 738.40 737.40 738.40 4.3K
10:35 738.40 738.40 738.00 738.00 0.0K
10:36 738.20 738.20 738.20 738.20 0.0K
10:37 738.20 738.20 738.20 738.20 0.0K
10:38 738.00 738.00 737.40 737.40 0.1K
10:39 737.40 737.40 737.40 737.40 0.0K
10:41 737.40 737.40 737.40 737.40 0.2K
10:42 737.80 737.80 737.80 737.80 0.0K
10:43 735.00 736.40 735.00 736.40 6.6K
10:44 736.00 736.40 736.00 736.40 0.1K
10:45 736.00 736.00 736.00 736.00 0.0K
10:48 736.60 736.60 736.60 736.60 0.0K
10:49 737.20 737.20 736.80 736.80 0.1K
10:50 736.80 736.80 736.80 736.80 0.0K
10:51 736.20 736.20 736.20 736.20 0.2K
10:53 736.80 736.80 736.80 736.80 0.0K
10:54 736.60 736.80 736.60 736.60 0.0K
10:55 736.80 736.80 736.80 736.80 0.0K
10:56 736.80 736.80 736.20 736.80 0.1K
10:57 736.20 736.20 736.20 736.20 0.0K
10:58 736.20 736.20 736.20 736.20 0.0K
10:59 736.20 736.20 736.20 736.20 0.0K
11:00 736.20 736.20 736.20 736.20 0.0K
11:02 736.00 736.00 736.00 736.00 0.0K
11:03 735.20 735.80 735.00 735.80 0.1K
11:05 735.80 735.80 735.80 735.80 0.0K
11:06 735.00 735.00 735.00 735.00 0.0K
11:10 735.00 735.00 735.00 735.00 0.1K
11:11 735.40 735.40 735.40 735.40 0.0K
11:13 735.00 735.00 735.00 735.00 0.1K
11:14 735.00 735.00 735.00 735.00 0.0K
11:15 735.00 735.60 735.00 735.60 0.2K
11:16 735.00 735.60 735.00 735.60 0.0K
11:17 735.60 735.60 735.00 735.00 0.0K
11:19 735.00 735.00 735.00 735.00 0.4K
11:20 735.00 735.00 735.00 735.00 2.0K
11:21 735.40 735.40 735.00 735.00 0.1K
11:22 735.60 735.60 735.00 735.00 0.6K
11:23 736.20 737.20 736.20 737.20 0.2K
11:24 737.60 738.00 737.60 738.00 0.1K
11:25 737.60 737.60 737.20 737.20 0.0K
11:26 737.00 739.00 737.00 739.00 1.4K
11:27 739.00 740.60 739.00 740.60 2.4K
11:28 740.60 740.60 740.60 740.60 0.6K
11:29 740.60 740.60 740.60 740.60 0.4K
11:30 740.60 740.60 740.60 740.60 0.1K
11:31 740.60 742.00 740.60 742.00 3.0K
11:32 742.20 742.20 742.20 742.20 0.4K
11:33 741.40 741.40 741.40 741.40 0.1K
11:34 741.60 741.60 741.60 741.60 0.1K
11:35 742.00 742.00 742.00 742.00 0.3K
11:36 742.00 742.00 742.00 742.00 0.1K
11:37 742.00 742.40 742.00 742.40 0.1K
11:38 742.40 742.40 742.40 742.40 0.0K
11:40 742.60 742.60 742.60 742.60 0.3K
11:41 742.80 743.00 742.80 743.00 0.2K
11:42 743.40 743.80 743.40 743.80 0.3K
11:43 743.80 744.80 743.80 744.80 0.6K
11:44 745.00 745.20 745.00 745.20 0.6K
11:45 745.00 745.20 745.00 745.20 0.5K
11:46 745.20 748.60 745.20 748.60 3.3K
11:47 747.60 747.60 745.80 745.80 0.6K
11:48 746.60 746.60 746.40 746.60 0.1K
11:49 746.80 746.80 746.80 746.80 0.0K
11:50 747.00 747.20 746.80 747.00 1.3K
11:51 746.20 747.60 746.20 747.60 0.9K
11:53 746.80 746.80 746.80 746.80 0.0K
11:54 747.20 748.00 747.20 748.00 0.2K
11:55 747.80 748.00 747.80 748.00 0.3K
11:56 747.40 748.00 747.40 748.00 0.0K
11:57 747.20 747.20 747.20 747.20 0.0K
11:58 747.40 747.40 747.40 747.40 0.0K
11:59 748.00 748.00 748.00 748.00 0.2K
12:00 748.00 748.00 746.40 746.40 0.2K
12:01 747.00 747.00 747.00 747.00 0.3K
12:02 746.40 746.40 746.40 746.40 0.0K
12:03 747.00 747.00 747.00 747.00 0.0K
12:04 746.20 746.20 746.20 746.20 0.0K
12:05 746.20 747.00 746.20 747.00 0.2K
12:06 746.00 746.00 746.00 746.00 0.0K
12:08 746.00 746.00 746.00 746.00 0.0K
12:09 746.00 746.00 746.00 746.00 0.0K
12:10 745.80 745.80 745.80 745.80 0.0K
12:11 745.60 746.20 745.60 746.00 0.1K
12:12 745.80 746.40 745.80 746.40 0.0K
12:13 745.80 746.00 745.80 746.00 0.0K
12:14 746.00 746.20 746.00 746.20 0.1K
12:15 746.20 746.20 745.40 745.40 0.1K
12:16 746.80 746.80 746.80 746.80 0.0K
12:17 746.80 746.80 746.80 746.80 0.0K
12:18 746.80 746.80 746.20 746.20 0.1K
12:19 746.00 746.80 746.00 746.80 0.0K
12:20 746.00 746.00 746.00 746.00 0.0K
12:21 746.80 747.00 746.00 746.00 0.0K
12:22 747.00 747.00 747.00 747.00 0.0K
12:23 746.20 746.20 746.20 746.20 0.0K
12:24 746.40 746.40 746.40 746.40 0.0K
12:25 746.40 746.40 746.00 746.40 0.0K
12:27 745.80 745.80 745.80 745.80 0.0K
12:28 747.00 747.00 747.00 747.00 0.0K
12:30 747.00 747.00 747.00 747.00 0.0K
12:31 746.40 747.00 746.40 747.00 0.1K
12:32 746.80 746.80 746.80 746.80 0.0K
12:33 747.00 747.00 747.00 747.00 0.0K
12:34 746.60 746.60 746.40 746.40 0.0K
12:36 747.20 747.20 746.00 746.00 0.1K
12:37 745.80 747.00 745.80 747.00 0.0K
12:38 747.20 747.20 747.20 747.20 0.0K
12:40 745.80 745.80 745.80 745.80 0.0K
12:42 745.60 746.40 745.40 745.40 0.0K
12:43 745.40 745.60 745.40 745.60 0.0K
12:49 745.60 745.60 745.60 745.60 0.2K
12:50 745.80 745.80 745.80 745.80 0.0K
12:51 745.80 745.80 745.80 745.80 0.0K
12:52 745.80 745.80 745.80 745.80 0.0K
12:53 745.80 745.80 745.80 745.80 0.0K
12:54 745.80 745.80 745.80 745.80 0.0K
12:57 746.60 746.60 746.60 746.60 0.0K
12:58 746.60 746.60 746.60 746.60 0.0K
13:01 746.60 746.60 746.60 746.60 0.0K
13:02 745.60 745.60 745.60 745.60 0.0K
13:03 745.40 745.40 745.40 745.40 0.0K
13:04 745.20 745.20 745.20 745.20 0.0K
13:05 746.00 746.00 745.60 745.60 0.0K
13:07 746.00 746.00 746.00 746.00 0.0K
13:13 746.00 746.00 746.00 746.00 0.0K
13:14 746.00 746.00 746.00 746.00 0.0K
13:16 745.40 745.40 745.40 745.40 0.0K
13:18 745.80 745.80 745.80 745.80 0.0K
13:20 745.80 745.80 745.80 745.80 0.0K
13:21 745.80 745.80 745.80 745.80 0.0K
13:23 745.20 745.20 745.20 745.20 0.0K
13:24 745.00 745.00 745.00 745.00 0.0K
13:25 745.40 745.40 745.20 745.20 0.2K
13:26 745.20 745.80 745.20 745.80 0.0K
13:27 745.60 745.60 745.40 745.40 0.0K
13:28 745.00 745.00 745.00 745.00 0.3K
13:31 745.20 745.20 745.20 745.20 0.0K
13:32 745.20 745.60 745.20 745.60 0.0K
13:35 745.60 745.60 745.60 745.60 0.0K
13:36 745.60 745.60 745.60 745.60 0.0K
13:37 746.80 746.80 746.80 746.80 0.2K
13:38 747.60 747.60 747.60 747.60 0.0K
13:39 747.40 747.60 747.40 747.60 0.4K
13:42 747.00 747.00 747.00 747.00 0.0K
13:43 747.00 747.40 747.00 747.00 0.1K
13:48 747.00 747.00 747.00 747.00 0.0K
13:49 746.20 746.20 746.20 746.20 0.0K
13:50 746.80 746.80 746.80 746.80 0.0K
13:51 746.80 746.80 746.00 746.00 0.0K
13:57 746.00 746.00 746.00 746.00 0.0K
13:58 746.00 746.00 746.00 746.00 0.0K
14:01 746.60 746.60 745.80 745.80 0.0K
14:03 746.80 746.80 746.60 746.60 0.0K
14:09 745.60 745.60 745.60 745.60 0.0K
14:10 746.40 746.40 746.40 746.40 0.0K
14:13 746.40 746.40 746.40 746.40 0.1K
14:19 746.40 746.40 746.40 746.40 0.0K
14:21 746.80 746.80 746.80 746.80 0.0K
14:22 746.80 746.80 746.80 746.80 0.0K
14:23 747.00 747.00 747.00 747.00 0.1K
14:25 747.00 747.00 747.00 747.00 0.0K
14:27 747.20 747.20 747.20 747.20 0.0K
14:28 747.00 747.00 747.00 747.00 0.0K
14:30 747.00 747.00 747.00 747.00 0.0K
14:33 747.00 747.00 747.00 747.00 0.0K
14:36 747.00 747.00 746.40 746.40 0.0K
14:37 747.00 747.00 747.00 747.00 0.0K
14:38 746.40 746.40 746.40 746.40 0.2K
14:39 747.00 747.00 746.80 746.80 0.0K
14:40 746.80 746.80 746.80 746.80 0.0K
14:41 746.80 747.00 746.80 747.00 0.1K
14:42 747.00 747.00 747.00 747.00 0.0K
14:43 746.80 746.80 746.80 746.80 0.1K
14:45 747.80 747.80 747.60 747.60 2.0K
14:46 747.80 747.80 747.80 747.80 0.4K
14:47 748.00 748.00 748.00 748.00 0.1K
14:49 747.80 747.80 747.80 747.80 0.0K
14:50 747.80 748.00 747.80 748.00 0.0K
14:52 748.60 748.60 748.40 748.40 0.6K
14:55 748.60 748.60 748.60 748.60 0.0K
14:58 748.60 748.60 748.60 748.60 0.0K
14:59 748.00 748.40 748.00 748.40 0.1K
15:00 748.40 748.60 748.40 748.60 0.1K
15:01 748.60 748.80 748.60 748.80 0.2K
15:03 748.80 748.80 748.80 748.80 0.0K
15:04 748.80 748.80 748.80 748.80 0.0K
15:05 748.80 748.80 748.80 748.80 0.0K
15:06 748.80 748.80 748.80 748.80 0.0K
15:08 748.80 748.80 748.80 748.80 0.0K
15:10 749.00 749.20 749.00 749.20 0.3K
15:11 749.00 749.00 749.00 749.00 0.0K
15:12 749.20 749.20 749.20 749.20 0.0K
15:13 749.20 749.20 749.20 749.20 0.0K
15:14 749.00 749.20 749.00 749.20 0.1K
15:15 749.20 749.20 749.20 749.20 0.0K
15:16 748.80 748.80 748.80 748.80 0.4K
15:17 749.20 749.20 749.20 749.20 0.1K
15:18 749.40 749.60 749.40 749.60 0.3K
15:19 749.40 749.40 749.40 749.40 0.0K
15:20 749.40 752.60 749.40 751.80 3.2K
15:21 752.20 752.20 752.20 752.20 0.1K
15:22 752.20 752.20 751.60 751.60 0.2K
15:23 751.80 752.00 751.80 752.00 0.0K
15:24 752.00 752.00 752.00 752.00 0.0K
15:25 751.60 751.60 751.60 751.60 0.1K
15:26 752.00 753.00 752.00 753.00 0.1K
15:27 753.00 753.80 753.00 753.80 0.2K
15:29 753.60 753.60 753.60 753.60 1.0K
15:30 753.40 754.40 753.40 754.40 1.3K
15:31 753.60 753.60 753.60 753.60 0.0K
15:32 754.00 754.00 753.80 753.80 0.1K
15:33 753.60 753.60 753.60 753.60 0.1K
15:35 753.80 753.80 753.80 753.80 0.0K
15:36 753.80 754.00 753.80 754.00 0.1K
15:37 753.80 753.80 753.40 753.40 0.0K
15:39 753.20 754.00 753.20 754.00 0.4K
15:41 753.80 753.80 753.40 753.80 0.0K
15:42 753.40 753.40 753.40 753.40 0.0K
15:43 753.40 753.40 753.40 753.40 0.0K
15:44 752.80 752.80 752.20 752.20 0.0K
15:46 752.20 752.20 752.00 752.00 0.0K
15:48 751.80 752.00 751.80 752.00 0.3K
15:51 751.40 751.40 751.40 751.40 0.1K
15:52 751.80 751.80 751.80 751.80 0.0K
15:53 751.80 752.00 751.80 752.00 0.1K
15:54 752.00 752.40 752.00 752.40 0.1K
15:55 752.20 752.20 752.00 752.00 0.0K
15:56 752.20 752.20 752.00 752.20 0.0K
15:57 751.40 751.40 751.40 751.40 0.1K
15:59 751.60 752.00 751.60 752.00 0.0K
16:01 751.60 751.60 751.60 751.60 0.0K
16:02 752.00 752.00 752.00 752.00 0.0K
16:04 752.00 752.00 752.00 752.00 0.1K
16:05 752.20 752.20 752.20 752.20 0.0K
16:06 751.80 752.20 751.80 751.80 0.0K
16:07 751.80 751.80 751.80 751.80 0.1K
16:08 751.20 751.20 751.20 751.20 0.1K
16:09 751.20 751.20 751.20 751.20 0.0K
16:11 751.80 751.80 751.80 751.80 0.1K
16:12 751.80 751.80 751.80 751.80 0.0K
16:13 751.80 752.60 751.80 752.60 0.4K
16:14 753.20 753.20 752.40 752.40 2.5K
16:15 754.80 754.80 753.00 753.00 0.9K
16:16 754.40 755.40 754.40 755.40 2.6K
16:17 754.00 754.00 754.00 754.00 0.0K
16:18 754.00 754.00 754.00 754.00 0.0K
16:19 754.00 754.00 754.00 754.00 0.0K
16:20 754.00 754.00 754.00 754.00 0.0K
16:21 753.40 753.40 753.40 753.40 0.0K
16:23 753.40 753.40 753.40 753.40 0.0K
16:24 753.40 754.00 753.40 754.00 0.0K
16:27 753.40 753.40 753.40 753.40 0.0K
16:28 753.40 753.40 753.40 753.40 0.0K
16:31 753.40 753.40 753.40 753.40 0.1K
16:33 754.20 755.00 754.20 755.00 0.2K
16:34 755.00 755.00 755.00 755.00 0.0K
16:35 755.00 755.40 755.00 755.40 0.1K
16:36 755.80 755.80 755.80 755.80 0.0K
16:37 755.80 755.80 755.80 755.80 0.0K
16:40 755.80 755.80 755.80 755.80 0.0K
16:42 755.40 755.40 755.40 755.40 0.0K
16:43 755.40 755.40 755.40 755.40 0.0K
16:44 755.00 755.00 753.40 753.40 3.1K
16:45 752.80 752.80 752.60 752.60 2.0K
16:46 753.20 753.20 753.20 753.20 0.0K
16:47 753.40 753.40 753.40 753.40 0.1K
16:48 753.40 754.00 753.40 754.00 0.0K
16:49 754.00 754.00 754.00 754.00 0.0K
16:53 752.60 752.60 752.00 752.00 0.1K
16:54 752.20 752.20 752.20 752.20 0.0K
16:55 752.60 752.60 752.60 752.60 0.0K
16:57 752.00 752.20 751.60 751.60 0.1K
16:58 750.60 752.00 750.60 751.20 0.1K
16:59 751.20 751.80 751.20 751.60 0.0K
17:01 751.80 751.80 751.80 751.80 0.0K
17:02 752.00 752.00 752.00 752.00 0.0K
17:05 751.40 751.40 751.40 751.40 0.0K
17:06 752.00 752.00 752.00 752.00 0.0K
17:07 751.80 751.80 751.80 751.80 0.0K
17:10 751.40 751.80 751.40 751.80 0.0K
17:11 751.40 751.40 751.40 751.40 0.0K
17:12 751.80 753.40 751.80 753.40 0.1K
17:14 752.60 753.40 752.60 753.40 0.0K
17:15 753.20 753.40 753.20 753.20 0.0K
17:16 752.80 752.80 752.60 752.80 0.0K
17:17 753.60 753.60 753.60 753.60 0.3K
17:19 753.00 753.00 753.00 753.00 0.0K
17:20 752.60 752.60 752.60 752.60 0.0K
17:21 752.00 752.00 751.60 751.60 0.0K
17:22 751.80 751.80 751.60 751.60 0.1K
17:23 751.80 751.80 751.80 751.80 0.0K
17:25 751.80 752.40 751.80 752.40 0.1K
17:27 753.00 753.00 752.60 752.60 0.0K
17:28 753.00 753.00 753.00 753.00 0.0K
17:29 753.40 753.40 753.40 753.40 0.0K
17:31 753.60 754.00 753.60 753.60 0.1K
17:32 754.00 754.00 754.00 754.00 0.0K
17:34 754.00 754.00 754.00 754.00 0.0K
17:37 754.00 754.00 753.80 753.80 0.0K
17:39 754.00 754.00 754.00 754.00 0.0K
17:40 753.40 753.40 753.40 753.40 0.0K
17:41 754.00 754.00 753.40 753.40 0.0K
17:42 752.60 752.60 752.60 752.60 0.1K
17:43 753.00 753.00 752.60 752.60 0.0K
17:44 753.60 753.60 753.60 753.60 0.0K
17:46 752.40 753.20 752.40 753.20 0.0K
17:48 752.40 752.40 752.40 752.40 0.0K
17:49 753.40 753.40 752.20 752.20 0.1K
17:50 752.00 752.00 752.00 752.00 0.1K
17:51 752.00 752.00 752.00 752.00 0.0K
17:53 752.00 752.00 752.00 752.00 0.1K
17:54 752.00 752.00 752.00 752.00 0.1K
17:55 752.60 752.60 752.60 752.60 0.0K
17:56 753.20 753.20 753.20 753.20 0.0K
17:57 752.40 752.40 752.40 752.40 0.0K
17:58 753.00 753.00 752.40 752.40 0.0K
17:59 752.40 752.40 752.40 752.40 0.0K
18:01 752.20 753.20 752.20 753.20 0.0K
18:03 752.60 753.00 752.40 752.40 0.1K
18:06 753.40 753.40 753.40 753.40 0.0K
18:07 752.80 752.80 752.80 752.80 0.0K
18:08 753.40 753.40 753.40 753.40 0.0K
18:09 753.40 753.40 752.80 752.80 0.0K
18:10 752.40 752.40 752.40 752.40 0.0K
18:11 752.40 752.40 752.20 752.20 0.0K
18:12 752.20 752.20 752.20 752.20 0.0K
18:13 752.20 752.40 752.20 752.40 0.0K
18:14 752.20 752.20 751.00 751.00 1.0K
18:15 751.60 752.40 751.60 752.40 0.0K
18:16 752.80 753.00 752.80 753.00 0.1K
18:17 753.00 753.00 753.00 753.00 0.1K
18:18 753.20 753.40 753.20 753.40 0.0K
18:19 752.80 752.80 752.80 752.80 0.0K
18:21 753.20 753.20 753.20 753.20 0.1K
18:23 753.40 753.40 753.20 753.20 0.0K
18:24 753.40 753.40 753.40 753.40 0.0K
18:25 753.40 753.40 753.40 753.40 0.0K
18:28 752.80 752.80 752.80 752.80 0.1K
18:29 752.60 752.60 752.60 752.60 0.0K
18:30 752.40 752.40 752.20 752.20 0.1K
18:32 752.40 752.40 752.20 752.20 0.0K
18:33 752.40 752.40 752.40 752.40 0.0K
18:34 752.20 752.20 752.00 752.00 0.0K
18:35 752.40 752.40 751.80 751.80 0.1K
18:36 751.80 751.80 751.80 751.80 0.0K
18:37 752.40 752.40 752.40 752.40 0.0K
18:39 752.20 752.20 752.20 752.20 0.0K
18:45 752.00 752.00 752.00 752.00 0.0K
19:04 752.00 752.00 752.00 752.00 0.0K
19:05 752.40 752.40 751.60 751.60 0.9K
19:06 751.60 752.00 751.60 751.60 0.1K
19:08 751.80 751.80 751.80 751.80 0.0K
19:09 751.60 751.60 751.60 751.60 0.0K
19:12 752.20 752.20 751.80 751.80 0.0K
19:13 751.80 751.80 751.80 751.80 0.0K
19:14 752.40 752.40 752.40 752.40 0.0K
19:15 751.80 751.80 751.80 751.80 0.0K
19:16 751.80 751.80 751.80 751.80 0.0K
19:17 752.00 752.00 752.00 752.00 0.1K
19:18 752.40 752.40 752.40 752.40 0.0K
19:19 753.00 753.00 752.00 752.00 1.5K
19:20 749.00 749.00 746.20 747.60 2.8K
19:21 748.40 750.20 748.40 750.20 0.1K
19:22 747.80 747.80 747.80 747.80 0.5K
19:23 749.40 749.40 748.80 748.80 0.5K
19:24 748.20 749.40 748.20 749.40 0.0K
19:25 749.00 749.00 748.40 748.40 0.3K
19:26 748.40 748.40 748.40 748.40 0.0K
19:36 749.60 749.60 749.60 749.60 1.2K
19:41 752.00 752.00 749.40 749.40 1.6K
19:44 750.00 750.00 750.00 750.00 0.0K
19:46 749.20 749.20 749.20 749.20 0.1K
19:47 748.60 748.60 748.00 748.00 0.5K
19:48 748.00 748.00 748.00 748.00 0.0K
19:49 747.00 747.00 747.00 747.00 0.1K
19:50 746.00 746.00 746.00 746.00 0.5K
19:51 745.80 745.80 745.40 745.60 0.0K
19:52 745.60 745.60 745.60 745.60 0.1K
19:55 745.60 746.00 745.60 746.00 0.7K
19:57 746.60 746.60 746.60 746.60 0.0K
19:58 747.00 747.00 747.00 747.00 0.0K
19:59 745.80 745.80 745.80 745.80 0.1K
20:00 746.20 746.20 746.20 746.20 0.0K
20:02 747.00 747.00 747.00 747.00 0.0K
20:04 747.00 747.00 747.00 747.00 0.0K
20:08 745.40 745.40 745.40 745.40 0.0K
20:10 746.60 746.60 746.60 746.60 0.0K
20:11 747.00 748.00 746.80 748.00 0.0K
20:12 746.40 748.00 746.40 748.00 0.0K
20:13 746.40 746.40 746.40 746.40 0.0K
20:18 746.60 746.60 746.60 746.60 0.0K
20:20 748.00 748.00 748.00 748.00 0.0K
20:23 747.80 747.80 746.60 746.60 0.0K
20:29 748.00 748.00 748.00 748.00 0.0K
20:30 748.00 748.00 748.00 748.00 0.0K
20:33 746.80 748.00 746.80 748.00 0.0K
20:36 748.00 748.00 748.00 748.00 0.0K
20:39 746.60 746.60 746.60 746.60 0.0K
20:45 746.60 746.60 746.60 746.60 0.0K
20:48 747.00 747.00 747.00 747.00 0.1K
20:49 747.00 747.00 747.00 747.00 0.0K
20:56 746.60 746.60 746.60 746.60 0.0K
20:58 747.00 747.00 747.00 747.00 0.0K
20:59 747.00 747.00 747.00 747.00 0.1K
21:00 747.00 747.00 746.60 746.60 0.0K
21:01 747.00 747.00 747.00 747.00 0.0K
21:03 747.00 747.00 747.00 747.00 0.0K
21:05 746.60 746.60 746.60 746.60 0.0K
21:07 746.60 746.60 746.60 746.60 0.0K
21:10 746.60 746.60 746.60 746.60 0.0K
21:16 746.20 746.20 745.00 745.00 0.3K
21:17 745.00 745.00 745.00 745.00 0.0K
21:18 745.00 745.00 745.00 745.00 0.1K
21:19 746.00 746.00 746.00 746.00 0.2K
21:20 746.00 746.00 746.00 746.00 0.0K
21:24 745.00 745.00 745.00 745.00 0.0K
21:25 746.00 746.00 745.00 745.00 0.0K
21:26 746.00 746.00 746.00 746.00 0.0K
21:27 745.20 745.20 745.20 745.20 0.0K
21:33 746.40 746.40 746.40 746.40 0.0K
21:35 746.40 746.40 746.40 746.40 0.0K
21:36 746.00 746.00 746.00 746.00 0.0K
21:40 745.80 745.80 745.40 745.40 0.0K
21:45 745.40 745.40 745.40 745.40 0.0K
21:46 745.20 745.20 745.00 745.00 0.0K
21:55 745.00 745.00 745.00 745.00 1.0K
21:56 745.00 745.00 745.00 745.00 0.1K
21:57 745.00 745.80 745.00 745.80 0.0K
22:00 746.40 746.40 746.40 746.40 0.0K
22:02 746.40 746.40 746.40 746.40 0.0K
22:06 746.80 746.80 746.80 746.80 0.0K
22:07 747.60 747.60 747.60 747.60 0.1K
22:08 746.20 746.20 746.20 746.20 0.0K
22:12 745.80 745.80 745.80 745.80 0.0K
22:18 745.40 745.40 745.40 745.40 0.0K
22:27 747.40 747.40 747.40 747.40 0.0K
22:29 745.60 745.60 745.60 745.60 0.0K
22:36 747.00 747.00 747.00 747.00 0.0K
22:41 746.40 746.40 746.40 746.40 0.0K
22:44 747.00 747.60 747.00 747.60 0.0K
22:46 747.80 747.80 747.80 747.80 0.1K
22:48 746.00 746.00 746.00 746.00 0.1K
22:52 746.40 746.40 746.40 746.40 0.0K
22:54 746.60 746.60 746.60 746.60 0.0K
22:56 746.00 746.00 745.60 745.60 0.3K
22:57 745.20 745.40 744.80 744.80 4.2K
22:58 745.00 745.00 745.00 745.00 0.0K
22:59 743.00 744.40 743.00 744.40 0.4K
23:00 743.80 744.00 743.80 744.00 0.1K
23:01 743.80 743.80 743.80 743.80 0.0K
23:02 743.40 743.40 743.40 743.40 0.3K
23:03 741.20 741.20 740.00 740.00 10.2K
23:04 738.40 738.40 738.20 738.40 4.3K
23:05 738.40 738.40 738.20 738.20 1.0K
23:06 738.40 738.40 737.80 737.80 0.4K
23:07 735.00 735.00 734.00 734.20 1.9K
23:08 735.00 735.00 734.00 734.00 1.4K
23:09 734.00 734.00 734.00 734.00 0.3K
23:10 734.00 734.00 734.00 734.00 0.0K
23:11 734.00 734.40 734.00 734.40 0.2K
23:12 734.40 734.40 734.40 734.40 0.0K
23:13 734.00 734.00 732.60 732.60 1.0K
23:14 730.00 733.00 730.00 731.00 5.4K
23:15 729.40 729.40 729.20 729.20 2.3K
23:16 728.60 728.80 728.40 728.40 0.1K
23:17 728.40 729.80 728.40 729.80 0.1K
23:18 729.40 729.80 729.40 729.80 0.7K
23:19 730.80 732.00 730.80 730.80 4.4K
23:20 729.80 731.20 729.80 731.20 0.1K
23:21 731.20 731.20 731.20 731.20 0.0K
23:22 731.20 731.20 731.20 731.20 0.0K
23:23 732.00 732.20 731.60 731.60 0.1K
23:25 733.20 734.60 733.20 734.60 1.0K
23:26 733.20 733.20 733.20 733.20 0.0K
23:27 731.80 731.80 731.60 731.60 0.0K
23:28 731.60 732.20 731.60 732.20 0.1K
23:30 733.40 733.40 733.40 733.40 0.0K
23:32 733.00 733.00 731.60 731.60 0.2K
23:33 732.20 732.20 731.60 731.60 0.0K
23:34 732.20 732.20 732.20 732.20 0.0K
23:35 733.20 733.20 733.20 733.20 0.0K
23:37 733.00 733.00 732.00 732.00 0.1K
23:38 732.00 732.00 732.00 732.00 0.0K
23:39 733.00 733.00 733.00 733.00 0.1K
23:43 732.80 733.00 732.80 733.00 0.0K
23:44 732.80 732.80 732.60 732.60 0.1K
23:45 729.80 729.80 729.80 729.80 0.4K
23:46 729.80 729.80 729.80 729.80 0.0K
23:47 729.80 729.80 729.80 729.80 0.1K
23:48 732.40 732.40 732.40 732.40 0.0K
23:49 732.00 732.00 732.00 732.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음