LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
673.20
마지막 업데이트: 2025-10-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:59 744.00 744.00 744.00 744.00 0.1K
07:00 743.20 743.20 743.00 743.00 1.4K
07:01 743.00 744.20 741.60 743.40 0.2K
07:02 742.20 742.20 740.80 741.40 0.1K
07:03 740.80 740.80 740.20 740.20 0.1K
07:04 739.40 739.40 739.40 739.40 0.0K
07:06 740.20 740.20 740.20 740.20 0.0K
07:08 742.00 744.20 742.00 744.20 1.7K
07:09 742.80 742.80 742.80 742.80 1.3K
07:10 745.80 751.60 744.00 751.60 2.5K
07:11 751.80 752.00 749.60 750.00 1.8K
07:12 750.20 751.20 750.20 751.20 0.4K
07:13 749.80 749.80 749.80 749.80 0.0K
07:14 749.40 749.60 749.40 749.60 0.1K
07:15 749.20 749.20 749.20 749.20 0.0K
07:16 749.00 749.00 748.60 748.60 0.0K
07:17 748.60 748.60 748.60 748.60 0.0K
07:18 748.60 748.60 747.20 747.20 0.1K
07:20 748.80 749.20 748.80 749.20 0.0K
07:21 747.40 747.60 747.40 747.60 0.0K
07:23 748.40 748.40 748.40 748.40 0.0K
07:28 747.20 747.20 747.20 747.20 0.0K
07:29 746.20 746.20 746.20 746.20 0.2K
07:32 745.80 745.80 745.20 745.20 0.4K
07:33 745.20 745.20 745.00 745.00 0.0K
07:37 745.20 745.20 745.20 745.20 0.3K
07:39 745.60 745.60 745.60 745.60 0.0K
07:40 745.80 745.80 745.80 745.80 0.0K
07:47 745.80 745.80 745.80 745.80 0.0K
07:50 745.40 745.40 745.40 745.40 0.0K
07:51 745.40 745.40 745.40 745.40 0.1K
07:54 745.20 745.20 745.20 745.20 0.0K
07:58 743.60 743.60 743.60 743.60 0.1K
08:01 743.20 743.20 743.20 743.20 0.1K
08:05 743.00 743.00 743.00 743.00 0.0K
08:06 742.80 742.80 742.80 742.80 0.1K
08:07 742.80 742.80 742.80 742.80 0.1K
08:09 743.00 743.00 742.40 742.40 0.0K
08:11 742.60 742.60 742.60 742.60 0.0K
08:12 742.40 742.40 742.40 742.40 0.5K
08:21 742.80 742.80 742.80 742.80 0.0K
08:24 743.60 743.60 743.60 743.60 0.0K
08:26 742.80 742.80 742.80 742.80 0.0K
08:28 742.60 742.60 742.00 742.00 0.1K
08:32 742.60 742.60 742.60 742.60 0.0K
08:38 742.40 742.40 742.40 742.40 0.0K
08:43 741.80 741.80 741.80 741.80 0.0K
08:49 741.60 741.60 741.60 741.60 0.0K
08:54 742.40 742.40 741.80 741.80 0.0K
08:55 741.80 741.80 741.80 741.80 0.0K
09:00 741.60 741.60 741.60 741.60 0.0K
09:01 741.60 741.60 741.60 741.60 0.0K
09:07 741.80 741.80 741.80 741.80 0.0K
09:09 741.80 741.80 741.80 741.80 0.0K
09:10 741.80 741.80 741.80 741.80 0.0K
09:13 742.20 742.20 742.20 742.20 0.0K
09:14 742.20 742.20 742.20 742.20 0.0K
09:15 742.00 742.00 742.00 742.00 0.0K
09:16 741.20 741.20 741.20 741.20 0.1K
09:18 742.00 742.00 742.00 742.00 0.0K
09:20 741.00 741.00 741.00 741.00 0.0K
09:21 741.00 741.00 741.00 741.00 0.0K
09:23 741.60 741.60 741.60 741.60 0.0K
09:24 740.80 740.80 740.80 740.80 0.2K
09:26 739.40 739.40 739.00 739.00 0.0K
09:27 739.00 739.00 739.00 739.00 0.0K
09:28 740.40 740.40 740.40 740.40 0.0K
09:30 739.80 739.80 739.80 739.80 0.0K
09:32 740.80 740.80 740.20 740.20 0.1K
09:33 741.00 741.00 741.00 741.00 0.0K
09:36 742.40 743.00 742.40 743.00 0.2K
09:39 742.00 742.00 742.00 742.00 0.0K
09:44 740.00 740.00 740.00 740.00 0.0K
09:52 739.80 739.80 739.80 739.80 0.0K
09:56 740.40 740.40 740.40 740.40 0.0K
09:58 740.40 740.40 740.40 740.40 0.0K
10:02 740.40 740.40 740.40 740.40 0.0K
10:03 740.00 740.00 739.80 739.80 0.0K
10:04 739.40 739.40 739.40 739.40 0.0K
10:05 740.20 740.20 740.20 740.20 0.1K
10:07 739.00 739.00 739.00 739.00 0.7K
10:10 739.00 739.00 738.60 738.60 0.0K
10:11 738.60 738.60 738.60 738.60 0.0K
10:12 739.00 739.00 739.00 739.00 0.0K
10:13 739.00 739.00 739.00 739.00 0.1K
10:19 739.60 739.60 739.60 739.60 0.0K
10:21 739.60 739.60 739.60 739.60 0.0K
10:27 740.20 740.20 740.00 740.00 0.0K
10:29 740.60 740.60 740.60 740.60 0.0K
10:34 740.00 740.60 740.00 740.60 0.1K
10:35 739.80 739.80 739.80 739.80 0.0K
10:39 739.80 739.80 739.80 739.80 0.0K
10:42 739.80 739.80 739.80 739.80 0.0K
10:45 740.60 740.60 740.60 740.60 0.0K
10:48 740.60 740.60 740.60 740.60 0.0K
10:49 740.60 740.60 740.60 740.60 0.0K
10:50 740.60 740.60 740.60 740.60 0.0K
10:59 739.60 739.60 739.60 739.60 0.0K
11:04 739.00 739.00 739.00 739.00 0.0K
11:06 739.60 739.60 739.60 739.60 0.0K
11:11 739.80 740.00 739.80 740.00 0.0K
11:12 739.80 739.80 739.80 739.80 0.0K
11:16 739.00 739.00 739.00 739.00 0.0K
11:17 738.80 738.80 738.80 738.80 0.0K
11:19 739.00 739.00 739.00 739.00 0.0K
11:20 739.40 739.40 739.40 739.40 0.0K
11:21 739.40 739.40 739.40 739.40 0.0K
11:31 739.40 739.40 738.40 738.40 0.1K
11:33 738.80 738.80 738.80 738.80 0.0K
11:35 739.00 739.00 739.00 739.00 0.0K
11:37 738.40 738.40 738.40 738.40 0.0K
11:38 738.40 738.40 738.40 738.40 0.0K
11:40 738.40 738.40 738.40 738.40 0.0K
11:42 736.20 736.20 736.20 736.20 0.7K
11:46 736.00 736.00 736.00 736.00 0.6K
11:49 736.60 737.20 736.60 737.00 0.0K
11:51 737.20 737.20 737.20 737.20 0.0K
11:52 737.60 737.60 737.60 737.60 0.0K
11:59 737.20 737.20 737.20 737.20 0.0K
12:00 737.20 737.20 737.20 737.20 0.0K
12:01 736.00 736.00 736.00 736.00 0.7K
12:06 737.20 737.20 737.20 737.20 0.0K
12:07 737.00 737.00 737.00 737.00 0.1K
12:09 737.00 737.00 737.00 737.00 0.0K
12:10 737.00 737.00 737.00 737.00 0.1K
12:11 737.00 737.00 737.00 737.00 0.1K
12:14 737.00 737.00 737.00 737.00 0.0K
12:17 736.80 736.80 736.80 736.80 0.0K
12:19 737.00 737.00 737.00 737.00 0.0K
12:20 737.00 737.00 737.00 737.00 0.0K
12:21 736.40 736.60 736.40 736.60 0.0K
12:25 737.00 737.00 737.00 737.00 0.1K
12:27 736.60 736.60 736.60 736.60 0.0K
12:30 740.20 740.20 740.20 740.20 5.2K
12:31 739.60 740.00 739.60 739.60 0.2K
12:32 739.00 739.00 739.00 739.00 0.0K
12:33 738.40 738.40 738.40 738.40 0.0K
12:36 738.80 738.80 738.80 738.80 0.1K
12:37 738.60 738.60 738.60 738.60 0.0K
12:38 739.00 739.00 739.00 739.00 0.0K
12:39 739.60 739.80 739.40 739.80 0.1K
12:40 739.40 739.60 738.60 738.60 0.0K
12:41 738.60 738.60 738.60 738.60 0.0K
12:42 740.00 741.20 740.00 741.20 0.3K
12:43 741.00 741.00 739.80 739.80 0.0K
12:44 738.80 738.80 738.80 738.80 0.4K
12:51 738.80 738.80 738.80 738.80 0.0K
12:55 738.80 738.80 738.80 738.80 0.0K
12:58 739.40 739.40 739.40 739.40 0.0K
13:11 738.80 738.80 738.80 738.80 0.1K
13:16 739.60 739.60 739.60 739.60 0.2K
13:17 739.00 739.00 739.00 739.00 0.0K
13:19 739.00 739.00 739.00 739.00 0.0K
13:23 739.00 739.00 739.00 739.00 0.0K
13:24 738.20 738.20 738.20 738.20 0.0K
13:25 738.00 738.60 738.00 738.60 0.0K
13:30 739.60 739.60 738.60 738.60 0.3K
13:35 738.60 738.60 738.60 738.60 0.0K
13:37 738.20 738.20 738.20 738.20 0.0K
13:38 738.60 739.00 738.60 739.00 0.0K
13:39 738.60 738.60 738.60 738.60 0.0K
13:41 738.00 738.00 738.00 738.00 0.0K
13:52 737.40 737.40 737.40 737.40 0.0K
13:54 738.60 738.60 738.60 738.60 0.0K
13:57 737.80 737.80 737.80 737.80 0.0K
14:02 737.80 737.80 737.80 737.80 0.0K
14:09 738.60 738.60 738.60 738.60 0.0K
14:13 737.80 738.00 737.80 738.00 0.0K
14:15 738.80 738.80 738.80 738.80 0.0K
14:16 738.80 738.80 738.80 738.80 0.0K
14:17 738.80 738.80 737.60 737.60 0.0K
14:27 738.00 738.00 738.00 738.00 0.0K
14:29 737.40 737.60 737.40 737.60 0.0K
14:30 738.00 738.00 738.00 738.00 0.0K
14:32 737.80 738.00 737.80 738.00 0.0K
14:33 737.20 737.20 737.20 737.20 0.1K
14:39 737.80 737.80 737.80 737.80 0.0K
14:40 738.20 738.20 738.20 738.20 0.0K
14:42 737.20 737.20 737.20 737.20 0.0K
14:45 737.40 737.40 737.40 737.40 0.0K
14:46 737.40 737.40 737.40 737.40 0.0K
14:49 738.00 738.00 738.00 738.00 0.0K
14:51 738.60 738.60 738.60 738.60 0.1K
14:59 737.80 737.80 737.80 737.80 0.0K
15:04 737.00 737.00 737.00 737.00 0.0K
15:05 737.00 737.00 737.00 737.00 0.0K
15:09 736.60 736.60 736.60 736.60 0.0K
15:10 737.60 737.60 735.20 735.20 1.2K
15:11 737.00 737.00 734.80 734.80 2.1K
15:12 736.80 736.80 736.80 736.80 0.2K
15:17 738.00 738.00 738.00 738.00 0.0K
15:18 737.80 737.80 737.80 737.80 0.0K
15:19 738.00 738.00 738.00 738.00 0.0K
15:20 737.60 737.60 737.60 737.60 0.0K
15:24 737.60 737.60 737.60 737.60 0.0K
15:28 737.60 737.60 737.60 737.60 0.0K
15:30 736.80 736.80 736.20 736.20 0.0K
15:33 736.00 736.20 736.00 736.20 0.0K
15:35 737.20 737.20 736.20 736.20 0.0K
15:36 736.40 736.40 736.40 736.40 0.0K
15:39 737.80 737.80 737.80 737.80 0.0K
15:40 736.40 736.40 736.40 736.40 0.0K
15:41 737.20 737.20 737.20 737.20 0.0K
15:49 736.40 736.40 736.40 736.40 0.0K
16:06 737.20 737.20 737.20 737.20 0.0K
16:08 737.20 737.20 737.20 737.20 0.0K
16:12 737.20 737.60 737.20 737.60 0.0K
16:13 736.80 736.80 736.80 736.80 0.2K
16:15 737.40 737.40 737.40 737.40 0.0K
16:16 736.40 736.40 736.40 736.40 0.3K
16:19 737.40 737.40 737.40 737.40 0.0K
16:22 736.60 736.60 736.60 736.60 0.0K
16:23 736.60 736.60 736.60 736.60 0.0K
16:27 736.40 736.40 736.40 736.40 0.0K
16:29 737.00 737.00 737.00 737.00 0.0K
16:31 736.40 736.40 736.40 736.40 0.0K
16:44 737.00 737.00 737.00 737.00 0.0K
16:56 737.00 737.00 737.00 737.00 0.0K
17:02 737.60 737.60 737.60 737.60 0.0K
17:05 736.60 736.60 736.60 736.60 0.1K
17:09 736.60 736.60 736.60 736.60 0.0K
17:14 737.60 737.60 737.60 737.60 0.0K
17:18 736.60 737.20 736.60 737.20 0.2K
17:19 737.40 738.00 737.40 738.00 0.2K
17:20 736.80 737.00 736.80 737.00 0.1K
17:29 738.00 738.00 738.00 738.00 0.0K
17:33 738.20 738.20 738.20 738.20 0.0K
17:45 738.20 738.20 738.20 738.20 0.0K
17:51 738.20 738.20 738.20 738.20 0.0K
17:53 738.20 738.20 738.20 738.20 0.0K
17:57 737.00 737.00 736.40 736.40 0.4K
18:03 737.60 737.60 737.60 737.60 0.1K
18:09 737.40 737.40 737.40 737.40 0.0K
18:13 736.60 736.60 736.60 736.60 0.0K
18:18 737.60 737.60 737.60 737.60 0.0K
18:19 737.60 737.60 737.60 737.60 0.0K
18:21 737.60 737.60 737.60 737.60 0.0K
18:22 737.60 738.00 737.60 738.00 0.0K
18:23 736.40 736.40 736.40 736.40 0.1K
18:24 737.20 737.20 737.20 737.20 0.1K
18:27 736.20 736.20 736.20 736.20 0.1K
18:29 737.00 737.00 735.60 735.60 0.1K
18:30 737.00 737.00 737.00 737.00 0.0K
18:31 737.20 737.20 737.20 737.20 0.0K
18:32 736.00 736.00 736.00 736.00 0.0K
18:36 737.80 737.80 737.80 737.80 0.0K
18:38 738.00 738.00 738.00 738.00 0.0K
19:04 737.80 737.80 737.80 737.80 0.0K
19:14 736.40 736.40 736.40 736.40 0.0K
19:22 735.20 735.20 735.20 735.20 0.2K
19:27 735.20 735.20 735.20 735.20 0.1K
19:38 738.80 738.80 738.80 738.80 0.5K
19:39 737.00 737.00 737.00 737.00 0.0K
19:41 737.20 737.20 737.20 737.20 0.0K
19:46 736.80 736.80 736.80 736.80 0.0K
19:53 735.60 735.60 735.60 735.60 0.0K
19:57 735.40 735.40 735.40 735.40 0.2K
19:59 735.40 735.40 735.40 735.40 0.0K
20:00 735.40 735.40 735.40 735.40 0.0K
20:09 736.60 736.60 736.60 736.60 0.0K
20:13 736.60 736.60 736.60 736.60 0.0K
20:23 736.60 736.60 736.60 736.60 0.1K
20:27 736.60 736.60 736.60 736.60 0.0K
20:44 736.80 736.80 736.80 736.80 0.0K
20:52 736.80 736.80 736.80 736.80 0.0K
20:53 736.80 736.80 736.80 736.80 0.0K
21:09 736.80 736.80 736.80 736.80 0.5K
21:20 736.60 736.60 736.60 736.60 0.0K
21:23 736.80 736.80 736.80 736.80 0.0K
21:25 736.60 736.60 736.60 736.60 0.0K
21:29 736.60 736.60 736.60 736.60 0.6K
21:34 736.00 736.00 736.00 736.00 0.1K
21:40 736.60 736.60 736.60 736.60 0.0K
21:41 736.00 736.00 736.00 736.00 0.1K
21:42 736.00 736.00 736.00 736.00 0.1K
21:43 736.00 736.00 736.00 736.00 0.1K
21:44 736.60 736.60 736.60 736.60 0.0K
21:48 736.40 736.40 736.40 736.40 0.0K
21:51 736.40 736.40 736.40 736.40 0.0K
21:52 736.60 736.60 736.60 736.60 0.1K
21:54 736.60 736.60 736.60 736.60 0.0K
21:55 736.60 736.60 736.60 736.60 0.0K
21:57 736.60 736.60 736.60 736.60 0.0K
22:18 736.60 736.60 736.60 736.60 0.0K
22:22 730.00 730.40 730.00 730.40 7.1K
22:24 731.60 731.60 731.60 731.60 0.0K
22:25 731.60 731.60 730.80 730.80 0.3K
22:26 730.60 730.60 730.60 730.60 0.2K
22:27 730.20 730.20 730.20 730.20 0.1K
22:28 730.20 730.20 730.20 730.20 0.0K
22:29 730.00 730.20 730.00 730.20 0.5K
22:30 730.20 730.20 730.20 730.20 0.0K
22:31 730.20 730.20 730.20 730.20 0.0K
22:32 730.00 730.00 730.00 730.00 0.0K
22:33 730.00 730.20 730.00 730.20 0.1K
22:37 730.00 730.20 730.00 730.20 0.0K
22:39 730.20 730.20 730.20 730.20 0.0K
22:40 730.20 730.20 730.20 730.20 0.0K
22:41 730.20 730.20 730.20 730.20 0.0K
22:42 730.20 730.20 730.20 730.20 0.0K
22:44 730.20 730.20 730.20 730.20 0.0K
22:45 730.20 730.20 730.20 730.20 0.0K
22:47 730.00 730.00 730.00 730.00 0.0K
22:49 730.20 730.20 730.20 730.20 0.0K
22:50 730.20 730.20 730.20 730.20 0.0K
22:51 730.40 730.40 730.40 730.40 0.0K
22:52 730.40 730.40 730.40 730.40 0.0K
22:53 730.40 730.40 730.40 730.40 0.0K
22:54 730.40 730.40 730.40 730.40 0.0K
22:55 730.40 730.40 730.40 730.40 0.0K
22:56 730.40 730.40 730.20 730.20 0.0K
23:00 730.20 730.20 730.20 730.20 0.0K
23:01 729.60 729.60 729.60 729.60 0.1K
23:02 729.00 729.00 729.00 729.00 0.0K
23:04 729.60 729.60 729.60 729.60 0.0K
23:06 729.60 729.60 729.60 729.60 0.0K
23:10 729.60 729.60 729.60 729.60 0.0K
23:13 729.60 729.60 729.60 729.60 0.0K
23:14 729.20 729.20 729.00 729.00 0.0K
23:15 728.80 728.80 728.60 728.60 0.0K
23:16 728.40 728.40 728.00 728.00 0.1K
23:22 728.60 728.60 728.60 728.60 0.0K
23:24 728.60 728.60 728.60 728.60 0.0K
23:26 729.20 729.20 729.20 729.20 0.0K
23:28 729.20 731.00 729.20 731.00 0.7K
23:30 730.40 730.40 728.80 728.80 0.3K
23:31 728.80 730.00 728.80 730.00 0.1K
23:33 728.60 728.60 728.60 728.60 0.2K
23:36 728.80 728.80 728.80 728.80 0.1K
23:39 728.60 728.60 728.60 728.60 0.2K
23:40 730.00 730.00 730.00 730.00 0.0K
23:42 730.00 730.00 730.00 730.00 0.0K
23:43 728.60 728.60 728.60 728.60 0.0K
23:46 727.60 727.60 727.60 727.60 0.2K
23:48 730.00 730.00 730.00 730.00 0.0K
23:49 728.00 728.00 728.00 728.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음