LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
673.20
마지막 업데이트: 2025-10-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:00 744.00 744.00 744.00 744.00 0.0K
07:01 744.80 746.60 744.80 746.60 0.0K
07:02 746.20 748.00 746.20 748.00 0.1K
07:03 749.20 749.20 749.20 749.20 0.3K
07:04 748.00 748.00 748.00 748.00 0.1K
07:05 747.00 747.00 747.00 747.00 0.0K
07:06 747.20 747.20 747.20 747.20 0.0K
07:08 746.80 746.80 746.80 746.80 0.0K
07:09 746.80 746.80 746.80 746.80 0.1K
07:10 746.80 746.80 746.80 746.80 0.0K
07:11 747.60 747.60 747.60 747.60 0.0K
07:12 746.80 746.80 746.80 746.80 0.0K
07:13 749.00 749.00 749.00 749.00 0.6K
07:14 747.20 747.20 747.20 747.20 0.3K
07:18 749.60 749.60 749.60 749.60 0.1K
07:19 749.40 749.40 749.40 749.40 0.0K
07:21 750.00 750.00 750.00 750.00 0.1K
07:22 750.00 750.00 750.00 750.00 0.0K
07:23 751.40 752.00 751.40 751.60 0.4K
07:24 751.60 751.80 751.60 751.60 0.3K
07:25 750.80 751.40 750.80 751.40 0.1K
07:26 750.80 750.80 750.80 750.80 0.0K
07:28 750.80 750.80 750.80 750.80 0.0K
07:29 750.80 750.80 750.80 750.80 0.0K
07:30 752.00 752.00 752.00 752.00 0.0K
07:31 752.00 752.00 752.00 752.00 0.0K
07:32 751.60 751.60 751.60 751.60 0.0K
07:34 751.80 751.80 751.80 751.80 0.0K
07:37 751.00 751.00 751.00 751.00 0.0K
07:38 751.40 751.40 751.40 751.40 0.0K
07:39 751.20 751.20 751.20 751.20 0.0K
07:40 751.20 751.20 751.20 751.20 0.0K
07:42 752.00 752.00 752.00 752.00 0.0K
07:43 752.00 752.00 752.00 752.00 0.0K
07:44 751.40 751.40 751.40 751.40 0.1K
07:50 751.40 751.40 751.40 751.40 0.0K
07:54 751.40 751.60 751.40 751.60 0.0K
07:55 751.60 751.60 751.60 751.60 0.0K
07:56 751.60 751.60 751.60 751.60 0.0K
07:59 751.20 751.20 751.20 751.20 0.0K
08:02 751.20 751.20 751.20 751.20 0.0K
08:08 751.40 751.40 751.40 751.40 0.0K
08:11 751.20 751.20 751.20 751.20 0.0K
08:12 751.60 751.60 751.60 751.60 0.0K
08:15 751.60 751.60 751.60 751.60 0.0K
08:18 751.20 751.20 751.20 751.20 0.2K
08:19 752.80 752.80 752.80 752.80 0.3K
08:25 752.40 752.40 752.40 752.40 0.1K
08:29 752.80 752.80 752.80 752.80 0.0K
08:30 752.40 752.40 752.40 752.40 0.0K
08:31 752.80 753.00 752.80 753.00 0.2K
08:32 753.40 753.40 753.40 753.40 0.0K
08:35 753.40 753.40 753.40 753.40 0.0K
08:40 749.60 749.60 749.60 749.60 1.0K
08:41 753.20 753.40 753.20 753.40 0.0K
08:42 753.20 753.20 753.20 753.20 0.1K
08:43 753.60 753.60 753.20 753.20 0.0K
08:44 753.00 753.60 753.00 753.00 0.1K
08:46 753.00 753.60 753.00 753.60 0.0K
08:52 753.60 753.60 753.60 753.60 0.0K
08:54 753.40 753.40 753.40 753.40 0.0K
08:55 753.60 753.60 753.60 753.60 0.0K
08:56 753.40 753.40 753.40 753.40 0.1K
08:57 753.40 753.40 753.00 753.00 0.0K
09:01 753.00 753.00 753.00 753.00 0.0K
09:02 753.00 753.00 753.00 753.00 0.1K
09:03 753.00 753.00 753.00 753.00 0.5K
09:05 753.00 753.00 753.00 753.00 0.0K
09:06 753.00 753.00 753.00 753.00 0.1K
09:08 753.00 753.00 749.80 749.80 0.0K
09:09 750.20 750.20 750.20 750.20 0.0K
09:10 750.40 750.40 750.40 750.40 0.0K
09:13 751.20 751.20 751.20 751.20 0.1K
09:14 752.40 752.40 752.40 752.40 0.0K
09:15 752.60 752.60 752.00 752.00 0.1K
09:16 751.80 751.80 751.80 751.80 0.0K
09:17 752.20 752.20 752.00 752.00 0.1K
09:20 751.60 751.60 751.60 751.60 0.0K
09:21 751.00 751.00 751.00 751.00 1.7K
09:22 751.00 751.00 751.00 751.00 0.0K
09:23 750.60 751.00 750.60 751.00 0.2K
09:24 751.00 751.00 751.00 751.00 0.1K
09:26 751.00 751.00 751.00 751.00 0.3K
09:31 750.80 750.80 750.80 750.80 0.0K
09:33 751.00 751.00 751.00 751.00 0.0K
09:34 751.00 751.00 751.00 751.00 0.0K
09:36 750.60 751.00 750.60 751.00 0.0K
09:37 750.40 750.40 750.40 750.40 0.0K
09:39 750.00 750.00 750.00 750.00 0.8K
09:40 749.20 749.20 749.20 749.20 0.0K
09:44 749.40 749.40 749.40 749.40 0.3K
09:45 749.20 749.20 749.20 749.20 0.0K
09:47 749.20 749.80 749.20 749.80 0.3K
09:55 749.80 749.80 749.20 749.20 0.0K
09:58 749.20 749.20 749.20 749.20 0.0K
09:59 749.20 749.20 749.20 749.20 0.0K
10:00 749.40 749.40 749.40 749.40 0.0K
10:01 750.00 750.00 750.00 750.00 0.1K
10:03 750.00 750.00 749.80 749.80 0.3K
10:04 750.00 750.00 750.00 750.00 0.9K
10:05 749.80 750.00 749.80 750.00 0.1K
10:06 750.00 750.00 750.00 750.00 0.1K
10:07 750.00 750.00 750.00 750.00 0.2K
10:09 749.80 749.80 749.80 749.80 0.1K
10:11 749.60 749.60 749.60 749.60 0.0K
10:12 750.00 750.00 749.40 749.40 0.0K
10:13 749.40 749.40 749.40 749.40 0.0K
10:14 749.20 749.20 747.20 747.20 0.5K
10:15 748.40 748.40 747.80 747.80 0.0K
10:16 747.80 747.80 747.80 747.80 0.0K
10:18 748.60 748.60 747.20 747.20 0.0K
10:20 747.20 747.20 747.20 747.20 0.5K
10:22 747.60 747.60 747.60 747.60 0.1K
10:23 747.40 747.40 747.40 747.40 1.0K
10:24 747.40 747.40 747.00 747.00 0.2K
10:25 747.00 747.00 747.00 747.00 0.0K
10:26 746.60 746.60 746.60 746.60 0.0K
10:29 747.00 747.00 747.00 747.00 0.0K
10:30 747.40 747.40 747.40 747.40 0.0K
10:32 747.40 747.40 747.40 747.40 0.0K
10:34 747.40 747.40 747.40 747.40 0.0K
10:35 747.20 747.20 747.20 747.20 0.0K
10:37 747.00 747.00 747.00 747.00 0.1K
10:38 747.00 747.00 747.00 747.00 0.0K
10:39 747.00 747.40 747.00 747.00 0.0K
10:40 747.00 747.00 747.00 747.00 0.0K
10:41 747.00 747.00 747.00 747.00 0.1K
10:42 747.00 747.00 746.00 746.00 1.0K
10:43 746.00 746.00 746.00 746.00 0.0K
10:44 746.00 746.00 746.00 746.00 0.1K
10:46 746.80 746.80 746.80 746.80 0.0K
10:47 745.20 745.20 745.20 745.20 0.3K
10:48 746.00 746.00 745.20 745.20 0.0K
10:49 745.20 745.20 738.60 738.60 3.8K
10:50 740.40 740.80 739.80 740.80 0.3K
10:51 740.60 740.80 740.60 740.80 0.1K
10:52 741.20 741.20 741.20 741.20 0.0K
10:53 740.60 740.60 740.60 740.60 0.0K
10:54 740.80 740.80 740.40 740.40 0.1K
10:55 740.60 741.20 740.60 741.00 0.0K
10:57 741.60 741.60 741.60 741.60 0.0K
10:58 741.80 741.80 741.80 741.80 0.0K
10:59 742.20 742.20 742.20 742.20 0.0K
11:01 742.20 742.20 742.20 742.20 0.0K
11:02 741.80 741.80 738.40 738.40 0.7K
11:03 738.40 738.40 738.40 738.40 0.0K
11:04 738.20 739.40 738.20 739.40 0.1K
11:05 739.40 740.00 739.40 740.00 0.1K
11:06 739.00 739.00 739.00 739.00 0.0K
11:07 739.80 739.80 739.40 739.60 0.1K
11:08 738.60 738.60 738.60 738.60 0.0K
11:09 739.00 739.00 739.00 739.00 0.0K
11:10 739.00 739.00 739.00 739.00 0.0K
11:11 739.00 739.00 739.00 739.00 0.0K
11:12 739.80 739.80 739.80 739.80 0.0K
11:13 739.80 739.80 739.80 739.80 0.0K
11:14 739.00 739.20 739.00 739.20 0.0K
11:16 738.00 738.00 738.00 738.00 0.0K
11:17 738.00 738.00 736.80 737.80 0.1K
11:19 737.20 737.20 736.80 736.80 0.0K
11:20 737.80 737.80 737.80 737.80 0.0K
11:22 737.20 737.20 737.20 737.20 0.0K
11:23 737.20 737.20 737.20 737.20 0.0K
11:24 737.60 737.60 737.60 737.60 0.0K
11:25 737.80 737.80 737.80 737.80 0.0K
11:26 736.60 736.60 736.60 736.60 0.7K
11:27 736.40 736.40 736.20 736.20 0.0K
11:28 736.20 736.20 736.20 736.20 0.0K
11:29 736.20 736.20 736.20 736.20 0.0K
11:30 736.00 736.00 736.00 736.00 0.0K
11:31 736.00 736.40 736.00 736.40 0.0K
11:32 736.60 736.60 736.00 736.00 0.0K
11:35 736.40 736.80 736.40 736.80 0.0K
11:36 736.80 736.80 736.00 736.00 0.2K
11:40 737.20 737.60 736.80 737.60 0.0K
11:41 737.20 738.40 737.20 737.80 0.0K
11:43 737.60 737.60 737.60 737.60 0.0K
11:44 737.80 737.80 736.20 736.20 0.0K
11:46 737.00 737.00 737.00 737.00 0.0K
11:47 737.60 737.60 737.60 737.60 0.0K
11:48 737.60 737.60 737.60 737.60 0.0K
11:49 737.60 738.60 737.60 738.60 0.0K
11:50 738.60 738.60 738.60 738.60 0.0K
11:51 738.00 738.20 738.00 738.20 0.1K
11:52 738.20 738.60 738.20 738.60 0.0K
11:55 738.60 738.60 738.60 738.60 0.0K
11:57 740.00 740.00 740.00 740.00 0.0K
11:58 740.40 740.40 740.00 740.00 0.0K
11:59 740.20 740.20 740.20 740.20 0.0K
12:02 740.00 740.00 740.00 740.00 0.0K
12:03 740.00 740.00 740.00 740.00 0.0K
12:04 738.60 738.60 738.60 738.60 0.1K
12:05 737.40 738.20 737.40 738.20 0.0K
12:06 738.60 738.60 738.60 738.60 0.0K
12:07 738.40 738.80 738.40 738.80 0.0K
12:08 739.00 739.00 738.80 738.80 0.0K
12:09 739.00 739.00 738.80 738.80 0.0K
12:10 738.40 738.40 738.40 738.40 0.0K
12:11 738.80 738.80 738.80 738.80 0.0K
12:12 738.80 738.80 738.80 738.80 0.0K
12:13 739.00 739.00 739.00 739.00 0.0K
12:14 739.00 739.00 739.00 739.00 0.0K
12:15 739.00 740.20 739.00 740.20 0.0K
12:22 739.60 739.60 739.60 739.60 0.0K
12:24 739.60 739.60 739.60 739.60 0.0K
12:25 739.60 739.60 739.60 739.60 0.0K
12:26 739.60 739.60 739.60 739.60 0.0K
12:29 739.60 739.60 739.60 739.60 0.0K
12:30 739.60 739.80 739.60 739.80 0.0K
12:31 739.20 739.20 739.20 739.20 0.0K
12:32 739.20 740.00 739.20 740.00 0.3K
12:34 739.20 739.20 739.20 739.20 0.1K
12:35 739.80 740.00 739.80 740.00 0.0K
12:36 740.00 740.00 740.00 740.00 0.0K
12:40 740.20 740.20 740.20 740.20 0.0K
12:41 740.20 740.20 740.20 740.20 0.0K
12:42 740.40 740.40 740.00 740.00 0.0K
12:43 740.00 740.00 740.00 740.00 0.1K
12:44 740.00 740.00 740.00 740.00 0.1K
12:46 740.40 740.40 740.40 740.40 0.0K
12:49 740.60 740.60 740.60 740.60 0.0K
12:50 741.00 741.00 741.00 741.00 0.0K
12:52 741.00 741.00 741.00 741.00 0.0K
12:54 741.00 741.00 741.00 741.00 0.0K
12:55 740.20 740.20 739.60 739.60 0.0K
12:56 739.40 739.40 739.40 739.40 0.0K
12:57 739.40 739.40 739.40 739.40 0.0K
12:58 739.40 739.60 739.20 739.20 0.3K
13:00 739.20 739.20 739.20 739.20 0.0K
13:01 739.20 739.20 739.20 739.20 0.0K
13:04 739.60 739.60 739.60 739.60 0.0K
13:07 737.40 737.40 737.40 737.40 2.5K
13:08 737.40 737.40 737.00 737.20 0.0K
13:09 737.00 737.00 736.00 736.00 0.2K
13:10 735.60 736.40 734.60 736.40 1.0K
13:11 736.60 736.60 736.00 736.00 0.0K
13:13 735.80 735.80 735.80 735.80 0.0K
13:15 735.20 736.20 735.20 736.20 0.0K
13:19 736.00 736.00 736.00 736.00 0.0K
13:20 735.00 735.00 735.00 735.00 0.0K
13:21 735.80 735.80 735.80 735.80 0.0K
13:24 735.20 735.20 735.20 735.20 0.0K
13:25 735.20 736.00 735.20 736.00 0.0K
13:26 736.20 736.20 736.20 736.20 0.0K
13:27 735.20 735.20 735.00 735.00 0.0K
13:28 735.00 735.00 735.00 735.00 0.0K
13:30 735.80 736.40 735.80 736.40 0.0K
13:31 736.00 736.00 734.80 734.80 0.1K
13:32 735.60 735.60 735.60 735.60 0.0K
13:33 737.40 738.00 737.40 738.00 0.1K
13:34 737.60 737.60 737.60 737.60 0.0K
13:35 738.00 738.00 738.00 738.00 0.0K
13:37 737.20 737.20 737.20 737.20 0.0K
13:38 738.40 738.40 738.40 738.40 0.0K
13:39 738.00 738.00 738.00 738.00 0.0K
13:41 737.40 737.40 737.00 737.00 0.0K
13:42 737.20 737.20 736.80 736.80 0.1K
13:44 738.00 738.00 737.40 737.40 0.2K
13:47 737.80 737.80 737.80 737.80 0.0K
13:48 737.20 737.20 736.60 736.60 0.0K
13:49 736.60 736.60 735.20 735.20 0.0K
13:50 735.20 735.20 735.20 735.20 0.0K
13:51 735.00 735.00 735.00 735.00 0.0K
13:52 735.00 735.00 735.00 735.00 0.0K
13:53 735.20 736.20 735.20 736.20 0.0K
13:55 736.20 736.20 736.20 736.20 0.0K
13:56 736.20 736.20 736.20 736.20 0.0K
13:57 736.20 736.20 736.20 736.20 0.0K
13:58 735.40 736.00 735.40 736.00 0.2K
13:59 735.40 735.40 735.40 735.40 0.0K
14:00 735.40 735.40 735.40 735.40 0.0K
14:01 736.80 736.80 736.80 736.80 0.0K
14:02 736.60 736.60 736.60 736.60 0.0K
14:03 737.20 737.20 737.20 737.20 0.0K
14:04 737.20 737.20 737.20 737.20 0.0K
14:06 737.60 737.60 737.60 737.60 0.0K
14:09 737.80 737.80 737.20 737.20 0.0K
14:12 737.80 737.80 737.60 737.80 0.0K
14:13 737.80 737.80 737.80 737.80 0.0K
14:15 737.60 738.00 737.60 738.00 0.0K
14:16 738.00 738.00 738.00 738.00 0.0K
14:18 738.00 738.00 738.00 738.00 0.0K
14:19 737.60 737.60 737.60 737.60 0.0K
14:20 738.00 738.00 738.00 738.00 0.0K
14:21 737.60 737.60 737.60 737.60 0.0K
14:22 737.60 738.00 737.60 738.00 1.9K
14:23 738.40 738.40 738.20 738.20 0.0K
14:24 738.00 738.00 738.00 738.00 0.0K
14:25 738.40 738.40 738.40 738.40 0.0K
14:28 738.60 738.60 738.60 738.60 0.0K
14:30 739.00 739.00 739.00 739.00 0.0K
14:31 739.00 739.00 739.00 739.00 0.0K
14:32 739.00 739.00 738.00 738.00 0.0K
14:33 738.20 738.80 738.20 738.20 0.0K
14:36 738.20 738.20 738.20 738.20 0.0K
14:37 738.00 738.00 738.00 738.00 0.0K
14:38 738.00 738.00 738.00 738.00 0.5K
14:39 737.20 737.20 737.20 737.20 0.0K
14:40 737.60 737.60 737.60 737.60 0.0K
14:43 737.80 737.80 737.80 737.80 0.0K
14:50 738.60 738.80 738.60 738.80 0.0K
15:00 738.60 738.60 738.60 738.60 0.0K
15:04 739.00 739.00 739.00 739.00 0.0K
15:06 738.80 738.80 738.80 738.80 0.0K
15:07 738.60 738.60 738.60 738.60 0.1K
15:09 738.00 738.00 737.80 737.80 0.0K
15:10 737.40 737.40 737.40 737.40 0.0K
15:12 737.40 737.40 737.40 737.40 0.0K
15:14 737.20 737.20 737.20 737.20 0.0K
15:15 737.20 737.20 737.20 737.20 0.0K
15:18 738.00 738.00 738.00 738.00 0.0K
15:20 738.00 738.00 738.00 738.00 0.0K
15:22 738.20 738.20 738.00 738.00 0.1K
15:24 737.60 738.00 737.60 738.00 0.0K
15:26 737.60 738.20 737.60 738.20 0.1K
15:27 738.20 739.20 738.20 739.20 0.4K
15:32 739.20 739.20 739.20 739.20 0.0K
15:34 739.20 739.20 739.20 739.20 0.0K
15:35 738.60 738.60 738.60 738.60 0.0K
15:36 738.60 738.60 738.60 738.60 0.0K
15:40 738.40 738.60 738.40 738.60 0.0K
15:42 738.20 738.20 738.20 738.20 0.0K
15:43 738.20 738.20 737.60 737.60 0.1K
15:44 737.60 737.60 737.60 737.60 0.0K
15:45 737.60 737.60 737.60 737.60 0.0K
15:48 737.60 737.60 737.60 737.60 0.0K
15:49 737.60 737.60 737.60 737.60 0.1K
15:50 737.60 737.60 737.60 737.60 0.0K
15:53 737.60 737.60 737.60 737.60 0.0K
15:54 738.40 738.40 738.40 738.40 0.0K
15:57 737.80 737.80 737.60 737.60 0.0K
15:58 738.20 738.40 738.20 738.40 0.0K
15:59 738.40 738.40 738.40 738.40 0.0K
16:00 737.60 737.60 737.20 737.20 0.3K
16:01 737.20 737.20 737.20 737.20 0.0K
16:03 737.20 737.20 737.00 737.00 0.1K
16:05 736.40 736.40 736.40 736.40 0.0K
16:06 736.80 736.80 736.80 736.80 0.0K
16:07 736.40 736.40 736.40 736.40 0.0K
16:08 736.40 736.40 736.40 736.40 0.0K
16:16 737.40 737.40 737.40 737.40 0.0K
16:17 736.40 737.40 736.40 737.40 0.0K
16:18 737.40 737.80 737.40 737.80 0.0K
16:19 736.40 736.40 736.40 736.40 0.0K
16:21 736.40 736.40 736.40 736.40 0.0K
16:22 737.60 737.60 737.60 737.60 0.1K
16:24 736.80 737.40 736.80 737.40 0.0K
16:26 737.40 737.40 737.40 737.40 0.0K
16:27 737.40 737.40 737.40 737.40 0.0K
16:29 737.80 738.20 737.80 738.20 0.0K
16:30 737.80 737.80 737.80 737.80 0.0K
16:32 737.40 737.40 737.40 737.40 0.0K
16:33 737.40 737.40 737.40 737.40 0.0K
16:35 736.60 736.60 736.60 736.60 0.0K
16:41 736.00 736.00 736.00 736.00 1.2K
16:42 735.40 735.40 735.40 735.40 0.0K
16:43 736.80 736.80 736.80 736.80 0.0K
16:44 736.60 736.60 736.60 736.60 0.0K
16:47 736.00 736.00 736.00 736.00 0.0K
16:50 736.00 736.00 736.00 736.00 0.0K
16:51 736.00 736.00 734.80 734.80 0.2K
16:53 737.00 737.00 737.00 737.00 0.0K
16:55 737.40 737.40 737.40 737.40 0.0K
16:57 737.40 738.00 737.40 738.00 0.1K
16:58 737.20 737.20 737.20 737.20 0.1K
17:02 738.20 738.20 738.20 738.20 0.0K
17:06 738.20 738.20 738.20 738.20 0.0K
17:08 737.60 737.60 737.60 737.60 0.0K
17:15 738.00 738.00 738.00 738.00 0.0K
17:21 737.00 737.00 737.00 737.00 0.0K
17:24 737.00 737.00 737.00 737.00 0.0K
17:25 736.60 736.60 736.60 736.60 0.0K
17:26 736.60 736.60 736.20 736.20 0.0K
17:27 736.00 736.00 736.00 736.00 0.0K
17:30 736.60 736.60 736.60 736.60 0.0K
17:32 736.00 736.00 736.00 736.00 0.0K
17:34 736.00 736.00 736.00 736.00 0.0K
17:37 736.00 736.00 736.00 736.00 0.0K
17:38 736.60 736.60 736.60 736.60 0.0K
17:40 736.60 736.60 736.60 736.60 0.0K
17:41 736.60 736.60 736.60 736.60 0.0K
17:42 736.60 736.60 736.20 736.20 0.0K
17:43 735.80 735.80 735.80 735.80 0.3K
17:44 736.40 737.00 736.40 737.00 0.2K
17:45 737.20 737.60 737.20 737.60 0.0K
17:46 735.60 736.60 735.60 736.60 0.0K
17:47 736.60 736.60 736.60 736.60 0.0K
17:48 736.60 737.60 736.60 737.60 0.0K
17:49 737.60 737.80 737.60 737.80 0.4K
17:50 737.20 737.80 737.20 737.80 0.0K
17:53 736.60 736.60 736.60 736.60 0.1K
17:55 737.20 737.20 737.20 737.20 0.0K
17:58 737.40 737.40 736.60 736.60 0.2K
18:00 737.20 737.20 736.60 736.60 0.0K
18:01 738.20 738.20 738.20 738.20 0.0K
18:04 737.40 737.60 736.60 737.60 0.0K
18:05 734.20 734.20 734.20 734.20 1.7K
18:07 735.80 735.80 735.80 735.80 0.0K
18:09 735.60 735.60 735.60 735.60 0.0K
18:11 736.00 736.00 736.00 736.00 0.0K
18:15 736.00 736.00 736.00 736.00 0.0K
18:19 736.60 736.60 736.60 736.60 0.0K
18:20 736.80 736.80 736.80 736.80 0.0K
18:22 736.00 736.00 736.00 736.00 0.0K
18:23 736.80 736.80 736.80 736.80 0.0K
18:24 736.00 736.00 736.00 736.00 0.0K
18:27 735.80 735.80 735.40 735.40 0.0K
18:28 736.20 736.20 736.20 736.20 0.0K
18:30 736.20 736.20 736.20 736.20 0.0K
18:31 735.40 735.40 735.40 735.40 0.0K
18:33 736.40 736.40 736.40 736.40 0.0K
18:35 734.40 736.60 734.40 736.60 0.0K
18:37 736.80 736.80 736.80 736.80 0.0K
18:38 737.00 737.20 737.00 737.20 0.0K
18:39 734.40 734.40 734.40 734.40 0.0K
18:45 737.20 737.20 737.20 737.20 0.0K
19:05 737.20 737.80 737.20 737.80 0.0K
19:07 735.60 735.60 735.60 735.60 0.0K
19:08 737.80 737.80 737.80 737.80 0.0K
19:11 737.40 737.40 737.40 737.40 0.0K
19:13 735.40 735.40 735.40 735.40 0.0K
19:17 736.00 736.00 736.00 736.00 0.0K
19:18 736.00 736.00 736.00 736.00 0.0K
19:22 736.40 736.40 736.40 736.40 0.0K
19:24 736.80 736.80 736.80 736.80 0.0K
19:25 736.80 736.80 736.80 736.80 0.0K
19:29 736.80 737.00 736.80 737.00 0.0K
19:31 737.20 737.20 737.20 737.20 0.0K
19:32 737.40 737.40 737.40 737.40 0.0K
19:33 738.00 738.00 738.00 738.00 0.0K
19:34 738.20 738.20 738.20 738.20 0.0K
19:35 738.20 738.20 738.20 738.20 0.0K
19:36 738.40 738.40 738.40 738.40 0.0K
19:37 737.20 737.20 737.20 737.20 0.0K
19:41 736.80 736.80 736.80 736.80 0.0K
19:42 736.80 737.80 736.80 737.80 0.0K
19:45 736.60 736.60 736.60 736.60 0.0K
19:46 737.40 737.40 736.80 736.80 0.0K
19:51 738.60 738.60 738.20 738.20 1.2K
19:54 738.00 738.00 738.00 738.00 0.0K
19:55 737.80 737.80 737.80 737.80 0.0K
19:57 736.80 736.80 736.80 736.80 0.0K
20:00 736.60 736.60 736.60 736.60 0.0K
20:02 736.20 736.20 736.20 736.20 0.0K
20:05 736.80 736.80 736.80 736.80 0.0K
20:07 736.80 736.80 736.80 736.80 0.0K
20:08 735.80 735.80 735.80 735.80 0.0K
20:10 737.00 737.00 735.60 735.60 0.0K
20:11 736.20 736.20 736.20 736.20 0.0K
20:12 735.80 735.80 735.80 735.80 0.0K
20:13 737.20 737.20 737.20 737.20 0.0K
20:14 737.00 737.00 737.00 737.00 0.1K
20:16 735.60 735.60 735.60 735.60 0.0K
20:17 736.80 737.00 736.80 737.00 0.0K
20:18 737.00 737.00 737.00 737.00 0.0K
20:20 736.80 736.80 736.80 736.80 0.0K
20:24 736.60 736.60 736.60 736.60 0.0K
20:27 736.00 736.60 736.00 736.60 0.0K
20:28 735.00 735.00 735.00 735.00 0.3K
20:30 735.00 735.00 735.00 735.00 0.0K
20:33 735.00 735.00 735.00 735.00 0.0K
20:34 735.00 735.00 735.00 735.00 0.0K
20:35 735.00 735.60 735.00 735.60 0.0K
20:36 735.60 735.60 735.60 735.60 0.0K
20:40 735.60 735.60 735.60 735.60 0.0K
20:42 735.60 735.60 735.60 735.60 0.0K
20:43 736.00 736.00 736.00 736.00 0.0K
20:45 736.80 736.80 735.60 735.60 0.0K
20:47 735.40 735.40 735.20 735.20 0.0K
20:50 736.00 736.00 735.20 735.20 0.0K
20:51 735.00 735.00 735.00 735.00 0.1K
20:52 735.00 735.00 735.00 735.00 0.0K
20:53 735.40 735.40 735.40 735.40 0.0K
20:57 735.00 735.80 735.00 735.80 0.0K
20:58 735.00 735.00 735.00 735.00 0.0K
20:59 735.00 735.00 735.00 735.00 0.0K
21:02 736.60 736.60 736.60 736.60 0.0K
21:08 736.00 736.20 736.00 736.20 0.0K
21:10 735.20 735.20 735.20 735.20 0.0K
21:15 736.00 736.00 736.00 736.00 0.0K
21:18 735.20 735.20 735.20 735.20 0.0K
21:21 736.00 736.00 736.00 736.00 0.0K
21:22 736.60 736.60 736.60 736.60 0.0K
21:23 736.60 736.60 736.60 736.60 0.0K
21:32 735.80 735.80 735.80 735.80 0.0K
21:38 736.40 736.40 736.40 736.40 0.0K
21:41 735.80 735.80 735.80 735.80 0.0K
21:42 736.40 736.40 736.40 736.40 0.0K
21:44 736.40 736.40 736.40 736.40 0.0K
21:54 736.60 736.60 736.60 736.60 0.0K
21:55 736.40 736.40 736.40 736.40 0.0K
22:05 736.80 736.80 736.80 736.80 0.1K
22:06 736.80 736.80 736.80 736.80 0.0K
22:08 736.80 736.80 736.80 736.80 0.0K
22:09 739.00 739.00 739.00 739.00 1.0K
22:12 739.20 739.20 739.20 739.20 0.0K
22:13 739.00 739.00 739.00 739.00 0.0K
22:15 739.00 739.00 739.00 739.00 0.0K
22:17 739.20 739.20 739.20 739.20 0.0K
22:19 739.00 739.00 739.00 739.00 0.0K
22:20 738.40 738.40 738.40 738.40 0.0K
22:23 738.60 738.60 738.60 738.60 0.0K
22:24 737.40 737.40 737.40 737.40 0.0K
22:27 738.60 738.60 738.60 738.60 0.0K
22:28 738.60 738.60 738.60 738.60 0.0K
22:31 739.20 739.20 739.20 739.20 0.6K
22:32 739.00 739.00 739.00 739.00 0.2K
22:34 739.00 739.00 739.00 739.00 0.0K
22:35 737.60 737.60 737.60 737.60 0.0K
22:37 738.80 738.80 738.80 738.80 0.0K
22:40 739.00 739.00 739.00 739.00 0.0K
22:41 738.80 738.80 738.80 738.80 0.0K
22:42 738.80 738.80 737.80 738.80 0.0K
22:43 738.80 738.80 738.80 738.80 0.0K
22:44 736.80 736.80 736.80 736.80 0.0K
22:45 738.20 738.20 738.20 738.20 0.0K
22:48 737.00 737.00 737.00 737.00 0.1K
22:57 738.20 738.20 738.20 738.20 0.0K
23:00 739.00 739.00 739.00 739.00 0.0K
23:09 738.20 738.20 738.20 738.20 0.0K
23:10 738.60 738.60 738.60 738.60 0.0K
23:12 738.60 738.60 738.60 738.60 0.0K
23:13 738.60 738.60 738.60 738.60 0.0K
23:16 739.20 739.80 739.20 739.80 0.9K
23:17 739.80 739.80 739.80 739.80 0.2K
23:18 739.40 740.00 739.40 740.00 0.3K
23:19 742.20 745.00 741.80 741.80 1.1K
23:20 743.00 743.00 741.00 742.60 0.1K
23:21 741.40 741.40 741.40 741.40 0.0K
23:22 740.20 741.20 740.20 741.20 0.0K
23:23 740.20 740.20 739.60 739.60 0.2K
23:24 739.60 741.00 739.20 739.20 0.4K
23:25 740.80 740.80 740.80 740.80 0.0K
23:34 740.80 740.80 739.20 739.20 0.1K
23:35 739.20 739.20 739.20 739.20 0.0K
23:36 740.80 740.80 739.20 739.20 0.0K
23:40 739.40 739.40 739.40 739.40 0.0K
23:41 739.20 739.20 739.20 739.20 0.0K
23:42 739.20 739.20 739.20 739.20 0.1K
23:43 739.20 739.20 739.20 739.20 0.0K
23:44 739.20 739.20 739.20 739.20 0.0K
23:45 739.20 739.20 739.20 739.20 0.0K
23:46 739.20 739.20 739.20 739.20 0.0K
23:47 739.20 739.20 739.20 739.20 0.0K
23:48 739.40 740.60 739.40 740.60 0.1K
23:49 740.80 740.80 740.80 740.80 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음