LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
673.20
마지막 업데이트: 2025-10-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:59 767.40 767.40 767.40 767.40 0.6K
07:00 772.80 772.80 768.80 768.80 0.5K
07:01 769.00 769.40 768.00 769.20 0.3K
07:02 767.60 767.60 766.80 766.80 0.0K
07:04 766.40 767.20 766.40 767.20 0.4K
07:05 766.40 768.60 766.40 767.40 0.1K
07:06 765.60 766.20 765.60 766.20 0.0K
07:07 766.60 767.00 766.60 767.00 0.0K
07:08 766.60 766.60 766.60 766.60 0.0K
07:09 766.60 766.60 766.60 766.60 0.0K
07:10 766.20 766.20 764.40 764.40 0.1K
07:11 764.40 765.00 764.40 765.00 0.0K
07:13 765.00 765.00 764.00 764.00 0.0K
07:14 763.80 763.80 763.80 763.80 0.0K
07:18 761.20 761.20 756.60 761.20 9.5K
07:19 760.60 760.60 760.60 760.60 0.0K
07:20 759.60 766.20 759.60 762.60 1.5K
07:22 762.60 762.60 762.60 762.60 0.0K
07:23 762.20 762.20 762.20 762.20 0.0K
07:24 761.00 761.40 760.60 760.60 0.3K
07:26 761.00 761.40 760.80 760.80 0.0K
07:27 760.00 760.00 759.60 759.60 0.1K
07:28 760.00 760.00 760.00 760.00 0.0K
07:29 760.20 760.20 758.40 758.40 0.2K
07:30 759.40 759.40 759.40 759.40 0.0K
07:31 758.80 758.80 758.80 758.80 0.0K
07:32 758.80 758.80 758.80 758.80 0.1K
07:34 759.00 759.00 758.80 758.80 0.0K
07:35 758.60 758.60 758.60 758.60 0.0K
07:36 756.60 756.60 756.00 756.00 0.3K
07:37 756.00 756.00 755.60 755.60 0.0K
07:38 755.60 755.60 755.60 755.60 0.0K
07:39 755.20 756.00 755.00 755.00 0.4K
07:40 755.00 755.00 755.00 755.00 0.3K
07:41 754.00 754.00 753.80 754.00 0.3K
07:42 754.00 754.00 754.00 754.00 0.0K
07:45 754.80 754.80 754.80 754.80 0.1K
07:46 755.00 757.80 755.00 757.80 1.8K
07:47 758.40 758.40 758.40 758.40 0.0K
07:48 758.80 760.80 758.80 758.80 1.0K
07:49 758.20 758.40 757.00 757.20 2.2K
07:50 758.60 758.60 758.20 758.40 1.2K
07:52 756.80 756.80 756.80 756.80 0.1K
07:54 757.00 757.00 756.80 756.80 0.2K
07:55 756.20 756.80 756.20 756.80 0.2K
07:56 756.60 756.60 756.60 756.60 0.0K
07:59 755.00 755.00 755.00 755.00 0.0K
08:00 754.80 754.80 754.80 754.80 0.1K
08:02 754.00 754.00 754.00 754.00 0.1K
08:03 754.00 754.00 754.00 754.00 0.0K
08:04 754.80 754.80 754.80 754.80 0.1K
08:05 757.60 757.60 757.60 757.60 0.5K
08:06 758.00 758.00 758.00 758.00 0.0K
08:09 758.00 758.00 758.00 758.00 0.0K
08:10 759.00 759.00 759.00 759.00 0.2K
08:11 757.40 757.40 757.40 757.40 0.0K
08:12 757.40 757.40 757.40 757.40 0.1K
08:14 757.20 757.20 755.80 755.80 0.1K
08:16 757.00 757.00 756.80 756.80 0.0K
08:18 757.80 757.80 757.80 757.80 0.0K
08:19 758.00 758.00 758.00 758.00 0.0K
08:20 757.20 757.20 757.20 757.20 0.0K
08:21 757.60 757.60 757.60 757.60 0.0K
08:22 756.20 757.00 756.20 757.00 0.1K
08:23 757.00 757.00 756.00 756.00 0.1K
08:25 756.00 756.80 756.00 756.80 0.0K
08:26 756.00 757.20 756.00 756.20 0.0K
08:27 756.00 756.00 756.00 756.00 0.2K
08:30 754.80 755.20 754.40 755.20 0.1K
08:31 754.60 754.60 754.60 754.60 0.0K
08:32 755.00 755.00 755.00 755.00 0.0K
08:33 755.60 755.60 754.80 754.80 0.0K
08:35 755.60 755.60 755.60 755.60 0.1K
08:36 755.80 755.80 755.80 755.80 0.2K
08:40 756.00 756.00 756.00 756.00 0.1K
08:41 756.00 756.00 756.00 756.00 0.1K
08:43 757.00 757.00 757.00 757.00 0.0K
08:44 756.20 757.00 756.20 756.20 0.0K
08:45 757.20 757.20 757.20 757.20 0.0K
08:49 757.20 757.20 757.20 757.20 0.0K
08:50 756.40 756.40 756.20 756.20 0.0K
08:51 756.40 756.40 756.40 756.40 0.0K
08:54 756.60 756.60 756.60 756.60 0.0K
08:55 756.80 756.80 756.80 756.80 0.0K
08:56 756.80 756.80 756.80 756.80 0.1K
08:59 757.00 757.00 757.00 757.00 0.0K
09:00 756.80 756.80 756.60 756.80 0.1K
09:01 756.60 756.60 755.40 755.40 0.2K
09:05 755.80 755.80 755.80 755.80 0.0K
09:06 756.20 756.20 756.20 756.20 0.0K
09:07 757.00 757.00 757.00 757.00 0.3K
09:08 757.20 757.20 757.20 757.20 0.0K
09:09 757.00 757.00 757.00 757.00 0.0K
09:10 757.00 757.20 757.00 757.20 0.1K
09:11 757.20 757.20 757.20 757.20 0.0K
09:12 756.80 756.80 756.80 756.80 0.2K
09:13 756.60 756.60 756.60 756.60 0.2K
09:14 756.60 756.60 756.60 756.60 0.5K
09:16 756.80 757.20 756.80 757.20 0.0K
09:20 757.00 757.00 757.00 757.00 0.0K
09:21 756.60 756.60 756.60 756.60 0.0K
09:22 757.00 757.00 757.00 757.00 0.0K
09:23 756.60 756.60 756.60 756.60 0.0K
09:24 756.60 756.60 756.60 756.60 0.0K
09:27 756.60 756.60 756.60 756.60 0.1K
09:28 756.60 756.60 756.60 756.60 0.0K
09:29 756.60 756.60 756.60 756.60 0.0K
09:40 757.20 757.20 757.20 757.20 0.2K
09:44 756.60 757.20 756.60 757.20 0.0K
09:45 758.80 761.20 758.80 761.20 3.2K
09:46 761.80 761.80 761.60 761.60 0.2K
09:51 761.20 761.20 761.20 761.20 0.0K
09:52 760.20 760.20 758.60 758.60 0.1K
09:53 760.20 760.20 758.60 759.60 0.0K
09:54 758.60 759.40 758.60 759.40 0.0K
09:55 758.00 758.00 757.40 757.40 0.0K
09:57 757.40 760.00 757.40 760.00 0.0K
09:58 760.00 760.00 760.00 760.00 0.4K
09:59 760.20 761.20 760.20 761.20 0.2K
10:00 761.40 761.40 761.40 761.40 0.1K
10:01 760.00 760.00 760.00 760.00 0.1K
10:02 760.00 760.20 760.00 760.00 0.1K
10:03 756.60 759.20 756.60 759.20 1.7K
10:04 758.60 761.40 757.80 761.40 1.1K
10:05 761.20 761.40 761.00 761.40 0.4K
10:06 761.00 761.00 761.00 761.00 0.3K
10:07 761.00 761.00 757.40 758.20 0.8K
10:08 759.20 759.20 758.20 758.20 0.0K
10:09 759.20 759.20 758.40 758.40 0.0K
10:10 758.80 758.80 758.80 758.80 0.3K
10:12 757.60 758.20 757.60 758.20 0.0K
10:13 758.20 758.20 758.00 758.00 0.0K
10:15 758.00 759.00 758.00 759.00 0.0K
10:16 759.00 759.00 759.00 759.00 0.2K
10:17 759.00 759.00 759.00 759.00 0.0K
10:18 758.00 758.20 757.20 757.20 0.1K
10:19 757.60 757.60 757.60 757.60 0.0K
10:21 758.20 758.20 758.20 758.20 0.0K
10:22 758.00 758.00 757.20 757.20 0.0K
10:25 757.20 757.40 757.20 757.40 0.1K
10:29 757.00 757.40 757.00 757.40 0.2K
10:31 758.00 760.00 757.20 758.40 0.3K
10:32 759.60 759.60 759.60 759.60 0.0K
10:33 759.00 759.00 759.00 759.00 0.0K
10:34 759.00 759.00 759.00 759.00 0.0K
10:36 759.00 759.00 759.00 759.00 0.0K
10:37 759.80 760.00 759.80 760.00 0.0K
10:38 760.20 760.20 760.20 760.20 0.0K
10:39 760.20 761.20 760.20 761.20 0.0K
10:40 761.20 761.20 761.20 761.20 0.0K
10:43 762.00 762.00 761.20 761.20 0.0K
10:44 762.20 762.20 762.20 762.20 0.0K
10:45 762.40 762.40 762.40 762.40 0.0K
10:46 761.40 762.40 761.40 762.40 0.0K
10:47 762.40 762.40 762.00 762.00 0.4K
10:48 761.80 761.80 761.80 761.80 0.0K
10:50 761.80 761.80 761.80 761.80 0.0K
10:52 761.40 761.60 761.40 761.60 0.1K
10:53 761.60 761.60 761.60 761.60 0.0K
10:54 761.60 761.60 761.60 761.60 0.0K
10:55 761.60 761.60 761.60 761.60 0.0K
10:56 761.60 761.60 761.20 761.60 0.1K
10:57 761.60 761.80 761.60 761.80 0.1K
10:58 761.60 762.00 761.60 761.60 0.1K
10:59 762.00 762.00 762.00 762.00 0.0K
11:00 762.00 762.00 762.00 762.00 0.0K
11:01 761.80 761.80 761.80 761.80 0.0K
11:02 761.80 761.80 761.80 761.80 0.0K
11:03 761.80 761.80 761.80 761.80 0.1K
11:04 762.00 762.00 762.00 762.00 1.4K
11:05 762.80 762.80 762.80 762.80 0.0K
11:06 763.00 763.00 763.00 763.00 0.0K
11:07 763.00 763.00 763.00 763.00 0.0K
11:08 763.00 763.00 763.00 763.00 0.0K
11:11 763.00 763.00 763.00 763.00 0.0K
11:12 763.00 763.00 763.00 763.00 0.0K
11:13 763.00 763.00 763.00 763.00 0.0K
11:14 763.00 763.00 762.80 762.80 0.0K
11:17 762.60 762.60 762.60 762.60 0.0K
11:18 762.40 762.40 762.40 762.40 0.0K
11:19 762.00 762.00 762.00 762.00 0.0K
11:21 762.00 762.00 762.00 762.00 0.0K
11:23 762.00 762.00 762.00 762.00 0.0K
11:24 762.00 762.00 762.00 762.00 0.0K
11:26 762.00 762.00 762.00 762.00 0.0K
11:27 761.80 761.80 761.80 761.80 0.0K
11:30 761.80 761.80 761.80 761.80 0.0K
11:35 761.80 761.80 761.80 761.80 0.0K
11:36 761.60 761.60 761.60 761.60 0.0K
11:38 761.60 761.60 761.60 761.60 0.0K
11:40 761.60 761.60 761.60 761.60 0.0K
11:42 761.60 761.60 761.60 761.60 0.0K
11:43 761.20 761.20 761.20 761.20 0.0K
11:44 761.40 761.40 760.60 760.60 0.2K
11:45 760.40 760.40 760.20 760.40 0.0K
11:46 760.40 760.40 760.40 760.40 0.0K
11:47 760.20 760.20 760.20 760.20 0.0K
11:48 760.20 760.20 760.20 760.20 0.0K
11:50 760.20 760.20 760.20 760.20 0.0K
11:51 759.80 759.80 759.80 759.80 0.6K
11:52 760.00 760.00 760.00 760.00 0.0K
11:53 760.00 760.00 760.00 760.00 0.0K
11:55 760.00 760.00 760.00 760.00 0.0K
11:56 760.20 760.20 760.00 760.00 0.2K
11:58 760.00 760.00 760.00 760.00 0.0K
11:59 760.00 760.00 759.80 759.80 0.0K
12:00 760.20 760.20 760.20 760.20 0.0K
12:01 760.20 760.20 759.60 759.60 0.0K
12:02 760.20 761.60 760.20 761.40 0.4K
12:03 761.40 761.40 761.40 761.40 0.0K
12:04 762.00 762.00 761.20 761.20 0.1K
12:05 761.20 761.20 761.20 761.20 0.0K
12:06 761.20 761.20 761.20 761.20 0.0K
12:07 761.20 762.00 761.20 762.00 0.6K
12:08 762.60 763.80 762.60 763.80 0.3K
12:09 762.60 762.60 762.60 762.60 0.0K
12:11 763.00 763.00 763.00 763.00 0.1K
12:12 763.00 763.00 763.00 763.00 0.3K
12:14 763.60 763.60 763.20 763.20 0.0K
12:20 763.20 763.20 763.20 763.20 0.1K
12:22 763.60 763.60 763.60 763.60 0.0K
12:23 763.20 763.20 763.20 763.20 0.2K
12:24 763.00 763.00 763.00 763.00 0.0K
12:26 761.80 761.80 761.80 761.80 0.0K
12:31 762.40 762.40 762.20 762.20 0.1K
12:33 762.20 762.20 762.20 762.20 0.0K
12:34 761.20 761.80 761.20 761.80 0.0K
12:35 761.80 761.80 761.80 761.80 0.0K
12:36 761.80 761.80 761.80 761.80 0.0K
12:38 761.80 761.80 761.80 761.80 0.0K
12:42 761.00 761.00 761.00 761.00 0.0K
12:44 761.60 761.60 761.00 761.00 0.0K
12:46 760.40 760.40 760.40 760.40 0.0K
12:53 760.80 760.80 760.80 760.80 0.0K
12:54 760.20 760.20 760.20 760.20 0.0K
12:55 760.20 760.80 760.20 760.80 0.2K
13:02 760.20 760.20 760.20 760.20 0.1K
13:04 760.20 760.20 760.20 760.20 0.0K
13:06 760.80 760.80 760.80 760.80 0.0K
13:07 760.80 761.00 760.80 761.00 0.3K
13:08 761.80 761.80 761.20 761.20 0.0K
13:09 761.20 761.20 761.20 761.20 0.0K
13:11 761.40 761.40 761.40 761.40 0.0K
13:12 761.80 762.20 761.80 762.20 0.2K
13:18 762.80 762.80 762.80 762.80 0.2K
13:21 762.60 762.60 762.60 762.60 0.0K
13:24 762.60 762.60 762.60 762.60 0.1K
13:26 760.40 761.20 760.40 761.20 1.0K
13:28 761.20 761.20 761.20 761.20 0.0K
13:31 761.20 761.20 761.20 761.20 0.0K
13:33 761.20 761.20 760.80 760.80 0.0K
13:34 761.40 761.40 761.40 761.40 0.0K
13:35 761.40 761.40 761.40 761.40 0.0K
13:37 761.20 761.20 761.20 761.20 0.0K
13:41 761.00 761.80 761.00 761.80 0.1K
13:42 760.60 760.60 760.60 760.60 0.0K
13:44 761.60 761.60 761.60 761.60 0.0K
13:52 760.80 760.80 760.80 760.80 0.0K
13:54 760.60 761.60 760.60 761.60 0.0K
13:56 760.60 760.60 760.60 760.60 0.0K
13:58 761.00 761.00 761.00 761.00 0.0K
14:05 761.00 761.60 761.00 761.60 0.0K
14:06 761.20 761.20 761.20 761.20 0.3K
14:07 761.80 761.80 761.80 761.80 0.1K
14:08 761.00 761.00 761.00 761.00 0.0K
14:09 761.80 761.80 761.80 761.80 0.0K
14:10 761.80 761.80 761.80 761.80 0.0K
14:15 761.80 761.80 761.80 761.80 0.0K
14:16 762.00 762.00 762.00 762.00 0.0K
14:17 761.80 761.80 761.20 761.20 0.0K
14:25 760.80 760.80 760.80 760.80 0.0K
14:26 760.40 760.40 760.00 760.20 0.4K
14:27 760.00 760.00 760.00 760.00 0.2K
14:28 760.00 760.00 760.00 760.00 0.2K
14:29 760.00 760.00 758.00 758.00 0.8K
14:31 758.20 758.20 758.20 758.20 0.0K
14:32 759.40 759.40 759.40 759.40 0.0K
14:35 759.00 759.00 759.00 759.00 0.0K
14:36 759.40 759.40 758.80 758.80 0.0K
14:37 759.40 759.40 759.40 759.40 0.0K
14:41 759.80 759.80 759.80 759.80 0.0K
14:43 759.60 759.60 759.60 759.60 0.0K
14:44 759.60 759.60 759.60 759.60 0.1K
14:46 759.20 759.20 759.20 759.20 0.0K
14:47 758.80 758.80 758.80 758.80 0.0K
14:48 758.40 759.40 758.40 759.40 0.0K
14:49 758.80 758.80 758.80 758.80 0.0K
14:51 759.80 759.80 758.80 758.80 0.0K
14:52 758.80 758.80 758.80 758.80 0.0K
14:54 759.60 759.60 759.60 759.60 0.1K
14:58 759.00 759.00 759.00 759.00 0.1K
14:59 759.00 759.00 759.00 759.00 0.0K
15:00 759.60 759.60 759.60 759.60 0.0K
15:01 759.40 759.40 759.40 759.40 0.0K
15:02 760.40 760.40 760.40 760.40 0.2K
15:03 760.40 760.40 760.40 760.40 0.0K
15:05 761.20 761.20 761.20 761.20 0.0K
15:09 761.40 761.40 761.40 761.40 0.0K
15:10 761.20 761.20 761.00 761.00 0.0K
15:11 760.60 760.60 760.60 760.60 0.0K
15:15 761.40 761.40 760.80 760.80 0.1K
15:16 760.80 760.80 760.80 760.80 0.0K
15:17 760.60 760.60 760.60 760.60 0.0K
15:21 760.60 760.60 760.60 760.60 0.2K
15:23 760.60 760.60 760.60 760.60 0.0K
15:25 760.40 760.40 760.20 760.20 0.0K
15:26 760.00 760.00 759.00 759.00 0.8K
15:27 759.20 759.20 759.20 759.20 0.0K
15:29 759.40 759.40 759.40 759.40 0.0K
15:31 759.80 759.80 759.80 759.80 0.0K
15:32 760.80 760.80 760.80 760.80 0.0K
15:34 761.20 761.20 761.20 761.20 0.0K
15:35 760.60 760.60 760.60 760.60 0.0K
15:36 761.20 761.20 761.20 761.20 0.0K
15:37 761.40 761.40 761.40 761.40 0.1K
15:38 758.40 760.80 758.40 760.80 1.5K
15:42 761.20 761.20 761.20 761.20 0.0K
15:44 761.80 761.80 761.80 761.80 0.0K
15:45 761.20 761.20 761.20 761.20 0.0K
15:46 761.20 761.20 761.20 761.20 0.0K
15:49 761.00 761.20 760.80 760.80 0.0K
15:52 760.40 760.40 760.40 760.40 0.0K
15:53 760.00 760.00 760.00 760.00 0.0K
15:55 760.40 760.60 760.00 760.60 0.0K
15:56 760.00 760.00 760.00 760.00 0.0K
15:57 760.00 760.00 760.00 760.00 0.0K
15:59 760.60 760.60 760.60 760.60 0.0K
16:01 760.60 760.60 760.60 760.60 0.0K
16:02 760.20 760.20 760.20 760.20 0.1K
16:03 760.20 760.20 760.20 760.20 0.0K
16:07 760.60 760.60 760.60 760.60 0.0K
16:08 760.20 760.20 760.20 760.20 0.0K
16:13 760.60 760.60 760.60 760.60 0.0K
16:16 760.40 760.40 760.40 760.40 0.0K
16:17 760.60 760.60 760.60 760.60 0.0K
16:18 760.40 760.40 760.00 760.00 0.9K
16:22 760.00 760.00 760.00 760.00 0.0K
16:24 760.20 760.60 760.20 760.20 0.0K
16:25 760.60 761.40 760.60 761.00 0.1K
16:27 761.00 761.00 761.00 761.00 0.0K
16:31 761.60 761.60 761.60 761.60 0.0K
16:32 761.00 761.00 761.00 761.00 0.2K
16:38 761.00 761.40 761.00 761.40 0.0K
16:39 761.00 761.20 761.00 761.00 0.0K
16:40 761.00 761.00 761.00 761.00 0.0K
16:41 761.00 761.00 761.00 761.00 0.0K
16:42 760.00 760.00 760.00 760.00 0.1K
16:44 760.00 760.00 760.00 760.00 0.0K
16:48 760.00 760.00 760.00 760.00 0.1K
16:51 760.00 760.00 760.00 760.00 0.0K
16:53 760.60 760.60 760.60 760.60 0.0K
16:56 760.20 760.20 760.20 760.20 0.0K
16:57 759.60 759.60 759.60 759.60 0.0K
16:58 759.60 759.60 759.60 759.60 0.0K
16:59 759.20 759.20 759.00 759.00 0.0K
17:00 759.00 759.00 758.40 758.40 0.0K
17:02 758.40 759.00 758.40 759.00 0.1K
17:04 759.40 759.40 759.40 759.40 0.0K
17:05 759.80 759.80 759.80 759.80 0.5K
17:08 760.00 760.00 760.00 760.00 0.2K
17:09 759.40 759.60 759.40 759.60 0.0K
17:10 759.60 759.60 759.60 759.60 0.2K
17:11 759.60 759.60 759.60 759.60 0.1K
17:12 759.60 759.60 759.60 759.60 0.0K
17:13 759.60 759.60 759.60 759.60 0.1K
17:14 759.60 759.60 759.60 759.60 0.0K
17:15 759.60 759.60 758.20 758.20 0.3K
17:16 758.60 758.60 758.60 758.60 0.1K
17:17 758.60 758.60 758.20 758.20 0.0K
17:18 758.20 758.20 758.20 758.20 0.0K
17:24 759.00 759.00 759.00 759.00 0.0K
17:25 758.60 758.60 758.60 758.60 0.1K
17:26 759.60 759.60 759.60 759.60 0.1K
17:27 759.60 759.60 759.60 759.60 0.0K
17:31 759.40 759.40 759.40 759.40 0.0K
17:32 759.40 759.40 759.40 759.40 0.0K
17:41 759.00 759.00 759.00 759.00 0.0K
17:42 759.00 759.00 759.00 759.00 0.0K
17:43 759.00 759.00 759.00 759.00 0.0K
17:44 758.60 759.00 758.60 759.00 0.0K
17:48 758.60 758.60 758.60 758.60 0.0K
17:55 758.00 758.00 758.00 758.00 1.2K
17:56 757.40 757.40 757.40 757.40 0.0K
17:57 757.80 757.80 757.80 757.80 0.0K
17:58 757.40 757.40 756.80 756.80 0.0K
17:59 757.00 757.00 757.00 757.00 0.1K
18:00 757.20 757.20 757.20 757.20 0.1K
18:01 757.20 757.20 757.20 757.20 0.0K
18:03 757.60 757.60 757.60 757.60 0.1K
18:13 756.80 756.80 756.80 756.80 0.0K
18:15 757.40 757.40 757.40 757.40 0.0K
18:17 757.40 757.40 757.40 757.40 0.0K
18:18 756.80 757.00 756.80 757.00 0.1K
18:20 757.60 757.60 757.60 757.60 0.0K
18:23 756.80 756.80 756.60 756.60 0.0K
18:24 756.60 756.60 756.60 756.60 0.0K
18:25 756.40 756.40 754.20 754.20 0.6K
18:26 754.20 754.60 754.20 754.60 0.1K
18:27 754.60 754.80 754.00 754.00 0.1K
18:28 754.60 754.60 754.60 754.60 0.0K
18:29 754.20 755.20 754.20 755.00 0.1K
18:30 755.80 755.80 755.20 755.20 0.3K
18:32 754.80 755.20 754.80 755.20 0.0K
18:34 754.60 755.60 754.60 755.60 0.1K
18:35 755.00 755.00 755.00 755.00 0.0K
18:37 755.40 755.40 755.20 755.20 0.0K
18:38 756.20 756.20 756.20 756.20 0.6K
18:45 754.40 754.40 754.40 754.40 0.2K
18:47 754.40 754.40 754.40 754.40 0.0K
18:48 754.40 754.40 754.40 754.40 0.0K
19:04 754.80 754.80 754.80 754.80 0.0K
19:05 755.20 755.20 755.20 755.20 0.1K
19:07 755.60 755.60 755.60 755.60 0.0K
19:08 755.00 755.00 755.00 755.00 0.0K
19:09 755.00 755.00 755.00 755.00 0.0K
19:11 755.20 755.20 755.00 755.20 0.0K
19:12 755.00 755.00 754.20 754.20 0.1K
19:15 754.20 754.20 754.20 754.20 0.4K
19:17 753.60 753.60 753.40 753.40 0.6K
19:18 753.80 753.80 753.60 753.60 0.0K
19:19 753.60 753.60 753.60 753.60 0.0K
19:20 754.20 754.20 754.20 754.20 0.0K
19:22 753.60 753.60 753.60 753.60 0.0K
19:23 753.80 753.80 753.80 753.80 0.0K
19:25 754.00 754.00 753.40 753.40 0.2K
19:27 753.20 753.20 753.00 753.00 0.7K
19:29 753.40 753.40 753.40 753.40 0.0K
19:31 754.20 754.20 754.20 754.20 0.0K
19:34 754.00 754.00 754.00 754.00 0.0K
19:35 753.40 753.40 753.40 753.40 0.0K
19:36 753.20 753.40 753.20 753.40 0.1K
19:38 753.40 754.00 753.20 754.00 0.0K
19:39 753.20 753.20 753.20 753.20 0.0K
19:40 754.00 754.00 754.00 754.00 0.0K
19:42 753.20 753.20 753.20 753.20 0.0K
19:44 754.00 754.00 754.00 754.00 0.1K
19:45 753.40 753.40 753.40 753.40 0.0K
19:46 754.00 754.00 754.00 754.00 0.0K
19:47 753.40 753.80 753.40 753.80 0.0K
19:48 753.80 753.80 753.80 753.80 0.0K
19:50 753.80 753.80 753.80 753.80 0.0K
19:52 753.80 753.80 753.40 753.40 0.1K
19:53 753.40 753.40 753.40 753.40 0.0K
19:54 753.40 753.40 753.40 753.40 0.0K
19:56 753.20 753.20 753.20 753.20 1.0K
19:57 753.20 753.20 753.20 753.20 0.3K
19:58 753.20 753.20 753.20 753.20 0.1K
19:59 753.20 753.20 753.20 753.20 0.0K
20:00 753.20 753.20 753.20 753.20 0.0K
20:01 753.20 753.20 753.20 753.20 0.1K
20:02 753.40 753.40 753.40 753.40 0.1K
20:03 753.40 753.80 753.40 753.80 0.1K
20:05 753.60 756.60 753.60 756.20 0.5K
20:06 756.20 756.80 756.20 756.80 0.2K
20:07 753.20 753.20 753.20 753.20 0.5K
20:09 759.80 759.80 758.20 758.20 1.0K
20:10 757.80 757.80 757.80 757.80 0.0K
20:11 756.60 756.60 756.60 756.60 0.0K
20:12 756.60 756.60 756.60 756.60 0.2K
20:13 756.40 756.40 756.40 756.40 0.1K
20:14 758.00 758.00 758.00 758.00 0.0K
20:20 758.00 758.00 758.00 758.00 0.0K
20:22 757.60 757.60 757.60 757.60 0.0K
20:23 758.00 758.00 758.00 758.00 0.0K
20:25 756.00 756.00 756.00 756.00 0.2K
20:27 757.40 757.40 757.40 757.40 0.0K
20:28 757.40 757.40 757.40 757.40 0.0K
20:31 757.40 757.40 757.40 757.40 0.0K
20:32 757.00 757.00 757.00 757.00 0.1K
20:33 757.60 757.60 757.60 757.60 0.0K
20:34 756.20 756.20 756.20 756.20 0.0K
20:35 757.80 757.80 757.80 757.80 0.0K
20:36 756.00 756.00 756.00 756.00 0.1K
20:37 756.20 756.20 756.20 756.20 0.0K
20:41 756.20 756.20 756.20 756.20 0.0K
20:42 755.20 755.20 755.20 755.20 0.0K
20:43 755.20 755.20 755.20 755.20 0.1K
20:51 755.20 755.20 755.20 755.20 0.0K
20:53 755.00 755.00 755.00 755.00 0.0K
20:54 754.80 754.80 754.80 754.80 0.0K
20:55 754.60 754.60 754.60 754.60 0.1K
20:56 754.20 754.20 754.20 754.20 0.0K
20:58 754.20 754.20 754.20 754.20 0.1K
20:59 754.40 754.40 754.40 754.40 0.0K
21:00 754.40 754.40 754.40 754.40 0.0K
21:02 754.60 754.60 754.60 754.60 0.0K
21:04 754.40 754.40 754.40 754.40 0.0K
21:05 754.40 754.40 754.40 754.40 0.0K
21:06 754.20 754.40 754.20 754.40 0.0K
21:08 754.60 754.60 754.60 754.60 0.4K
21:09 755.00 755.00 755.00 755.00 0.7K
21:12 755.00 755.00 755.00 755.00 0.0K
21:13 755.00 755.00 755.00 755.00 0.0K
21:15 755.00 755.00 755.00 755.00 0.0K
21:18 755.00 755.00 755.00 755.00 0.0K
21:22 755.00 755.00 755.00 755.00 1.2K
21:23 755.00 755.60 755.00 755.60 0.1K
21:26 755.60 755.60 755.60 755.60 0.0K
21:28 755.80 755.80 755.00 755.00 0.0K
21:29 755.80 755.80 755.80 755.80 0.0K
21:30 755.00 755.00 754.80 754.80 0.0K
21:32 754.80 754.80 754.80 754.80 0.0K
21:33 755.80 755.80 754.80 754.80 0.0K
21:34 754.80 754.80 754.80 754.80 0.0K
21:35 756.60 756.60 756.60 756.60 0.0K
21:36 756.00 756.00 756.00 756.00 0.0K
21:42 754.80 754.80 754.80 754.80 0.0K
21:47 756.60 756.60 756.60 756.60 0.0K
21:48 756.40 756.40 755.00 755.00 0.0K
21:50 755.20 755.20 755.20 755.20 0.0K
21:53 755.20 755.20 755.20 755.20 0.1K
21:54 755.20 755.20 755.20 755.20 0.0K
21:55 755.00 755.00 755.00 755.00 0.0K
21:57 755.20 756.80 755.20 756.80 0.1K
21:58 757.00 757.00 757.00 757.00 0.0K
21:59 757.00 757.00 757.00 757.00 0.0K
22:05 755.60 755.60 755.60 755.60 0.0K
22:09 757.00 757.00 757.00 757.00 0.1K
22:10 755.40 755.40 755.40 755.40 0.0K
22:27 755.60 755.60 755.60 755.60 0.0K
22:31 755.60 755.60 755.60 755.60 0.0K
22:36 756.40 756.40 756.40 756.40 0.0K
22:39 755.80 755.80 755.80 755.80 0.0K
22:53 755.80 755.80 755.80 755.80 0.0K
22:57 755.80 755.80 755.80 755.80 0.0K
23:04 757.00 757.00 757.00 757.00 0.0K
23:08 757.00 757.60 757.00 757.60 0.0K
23:12 757.40 757.40 757.40 757.40 0.0K
23:14 756.20 756.20 756.20 756.20 0.0K
23:15 757.40 757.40 757.40 757.40 0.0K
23:18 757.40 757.40 757.40 757.40 0.0K
23:19 756.40 756.40 756.20 756.20 0.1K
23:25 757.40 757.40 757.40 757.40 0.2K
23:26 757.40 757.40 757.40 757.40 0.3K
23:34 757.40 757.40 757.40 757.40 0.0K
23:36 757.40 757.40 757.40 757.40 0.1K
23:37 757.40 757.40 757.40 757.40 0.1K
23:42 758.00 758.00 758.00 758.00 0.1K
23:45 757.40 757.40 757.40 757.40 0.2K
23:48 758.00 758.00 758.00 758.00 0.0K
23:49 758.00 758.00 758.00 758.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음