LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
673.20
마지막 업데이트: 2025-10-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:59 739.00 739.00 739.00 739.00 1.3K
07:00 736.40 736.40 735.00 735.00 1.1K
07:01 735.00 735.00 734.80 734.80 0.1K
07:02 735.60 736.60 735.60 736.60 0.8K
07:03 737.20 737.20 736.80 737.20 0.3K
07:04 737.40 737.80 737.00 737.80 0.3K
07:05 738.00 738.00 737.60 737.60 0.8K
07:06 737.60 737.60 737.60 737.60 0.5K
07:07 737.60 737.60 737.60 737.60 0.1K
07:08 737.40 737.40 735.20 735.20 0.2K
07:09 736.60 737.20 736.60 737.20 0.2K
07:11 737.20 737.80 737.20 737.80 0.5K
07:12 739.00 739.00 739.00 739.00 0.1K
07:13 739.00 739.00 739.00 739.00 0.0K
07:14 739.00 739.00 739.00 739.00 0.2K
07:15 739.00 739.00 739.00 739.00 0.4K
07:16 740.00 743.20 740.00 742.20 3.3K
07:17 743.00 743.60 743.00 743.20 0.3K
07:18 743.40 743.40 743.40 743.40 0.1K
07:19 743.60 743.60 743.20 743.20 0.2K
07:20 742.60 742.60 741.40 742.60 0.5K
07:21 743.00 743.00 743.00 743.00 0.0K
07:22 743.00 744.00 743.00 744.00 0.5K
07:23 744.60 744.60 744.60 744.60 0.1K
07:24 744.80 748.80 744.80 748.80 2.8K
07:25 748.60 750.00 748.60 749.80 2.0K
07:26 749.60 749.60 749.40 749.40 0.4K
07:27 749.40 752.20 749.40 752.20 4.1K
07:28 752.20 752.40 752.20 752.40 1.9K
07:29 751.40 751.40 751.40 751.40 0.1K
07:30 751.40 751.40 751.40 751.40 0.2K
07:31 751.40 751.40 750.20 750.20 1.6K
07:32 750.20 750.20 750.00 750.00 0.6K
07:33 749.40 750.20 749.40 749.40 0.9K
07:34 750.00 750.00 749.00 749.80 0.7K
07:35 748.80 748.80 747.00 748.00 0.8K
07:36 747.00 747.00 747.00 747.00 0.1K
07:37 747.20 747.20 747.00 747.20 0.3K
07:38 748.00 748.40 747.20 747.20 0.4K
07:39 747.40 747.60 747.40 747.60 0.2K
07:40 747.80 747.80 747.80 747.80 0.0K
07:41 748.00 748.00 748.00 748.00 0.0K
07:42 747.60 747.60 747.60 747.60 0.0K
07:43 747.20 747.40 747.20 747.40 0.1K
07:44 747.40 747.40 746.80 746.80 0.7K
07:45 746.80 747.00 746.80 747.00 0.3K
07:46 748.00 748.00 748.00 748.00 0.8K
07:47 748.00 748.00 748.00 748.00 0.1K
07:48 747.40 747.40 747.40 747.40 0.1K
07:50 747.40 747.40 747.40 747.40 0.0K
07:51 747.40 747.40 747.20 747.40 0.3K
07:52 747.40 747.80 747.40 747.80 0.0K
07:53 747.40 747.40 747.20 747.20 0.0K
07:54 747.20 747.80 747.20 747.80 0.0K
07:55 748.00 749.60 748.00 749.60 1.7K
07:56 752.20 752.20 751.00 751.00 6.1K
07:57 751.00 751.00 751.00 751.00 0.0K
07:58 751.00 751.00 751.00 751.00 0.3K
07:59 751.00 751.00 751.00 751.00 0.0K
08:00 752.00 752.00 752.00 752.00 0.2K
08:01 751.20 752.00 751.20 752.00 0.0K
08:02 751.20 752.00 751.20 752.00 0.0K
08:03 751.20 752.00 751.20 752.00 0.0K
08:04 752.00 752.00 752.00 752.00 0.0K
08:06 751.20 752.00 751.20 752.00 0.0K
08:08 748.20 748.20 748.20 748.20 1.1K
08:09 748.40 748.80 748.40 748.80 0.0K
08:10 749.60 749.60 748.80 748.80 0.0K
08:11 748.80 749.60 748.80 749.60 0.1K
08:12 750.00 750.20 750.00 750.20 0.6K
08:13 750.20 750.20 750.20 750.20 0.5K
08:14 750.20 751.00 750.20 751.00 0.1K
08:15 751.40 751.40 751.20 751.20 0.2K
08:16 751.80 751.80 751.20 751.20 0.4K
08:17 751.80 751.80 751.80 751.80 0.0K
08:18 751.20 752.00 751.20 752.00 0.4K
08:19 751.40 753.00 751.40 753.00 3.1K
08:20 753.20 753.20 752.00 752.00 0.0K
08:21 752.00 753.00 752.00 753.00 0.2K
08:22 753.40 753.40 753.40 753.40 0.7K
08:23 753.40 755.60 753.40 755.60 2.0K
08:24 755.60 755.60 755.60 755.60 0.4K
08:25 755.60 756.00 755.60 756.00 0.2K
08:26 755.60 755.80 755.00 755.00 0.8K
08:27 755.00 755.00 755.00 755.00 0.0K
08:28 755.00 755.40 753.40 753.40 0.6K
08:29 753.00 753.00 750.20 751.40 1.4K
08:30 751.80 752.80 751.80 752.80 0.2K
08:31 753.00 754.00 752.20 754.00 0.3K
08:32 753.60 754.20 753.60 754.20 0.0K
08:34 753.20 754.00 753.20 754.00 0.2K
08:35 754.00 754.00 754.00 754.00 0.2K
08:36 754.00 754.00 753.80 753.80 0.1K
08:37 753.60 753.80 753.60 753.80 0.0K
08:38 753.20 753.60 753.20 753.60 0.0K
08:39 753.40 753.40 753.40 753.40 0.0K
08:40 753.40 753.40 752.20 752.20 1.8K
08:42 751.40 751.40 750.20 750.20 0.4K
08:43 750.40 751.60 750.40 751.60 0.6K
08:44 751.80 751.80 751.80 751.80 0.0K
08:45 750.60 750.60 750.60 750.60 0.2K
08:46 751.00 751.00 751.00 751.00 0.1K
08:47 753.00 753.00 753.00 753.00 0.4K
08:49 752.80 752.80 752.80 752.80 0.0K
08:50 752.80 752.80 752.80 752.80 0.1K
08:51 752.40 752.40 752.40 752.40 0.0K
08:52 753.00 753.00 752.20 752.20 0.0K
08:53 751.40 752.00 751.00 752.00 1.0K
08:54 752.00 752.20 752.00 752.20 0.0K
08:55 752.00 752.00 752.00 752.00 0.1K
08:56 752.20 752.20 752.00 752.00 0.1K
08:57 751.80 752.00 751.40 752.00 0.3K
08:58 752.20 752.20 752.20 752.20 0.0K
08:59 750.60 750.60 750.60 750.60 0.3K
09:00 751.60 751.60 750.00 750.00 0.6K
09:01 748.60 748.80 748.60 748.80 0.5K
09:02 749.80 749.80 749.80 749.80 0.1K
09:03 750.60 750.60 750.60 750.60 0.1K
09:04 750.80 751.00 750.60 750.60 0.1K
09:05 752.00 752.00 752.00 752.00 0.0K
09:06 749.60 749.60 748.80 749.00 8.2K
09:07 751.40 751.40 751.20 751.20 2.1K
09:08 751.20 751.20 750.00 750.80 0.2K
09:09 750.80 750.80 749.40 749.40 0.1K
09:10 749.40 750.60 749.40 750.60 0.0K
09:11 750.60 751.40 750.60 751.40 0.3K
09:13 751.80 751.80 751.40 751.40 0.0K
09:14 752.20 752.20 752.00 752.00 0.1K
09:15 752.20 752.20 752.20 752.20 0.1K
09:16 752.20 752.60 752.20 752.60 0.1K
09:17 752.60 753.20 752.20 753.20 0.3K
09:18 753.20 753.80 752.80 753.80 0.3K
09:19 753.60 754.00 753.20 754.00 0.3K
09:20 754.00 754.60 754.00 754.60 0.8K
09:21 753.80 754.20 752.80 752.80 0.2K
09:22 754.40 754.40 754.20 754.20 2.1K
09:24 754.00 754.00 753.40 753.40 0.3K
09:25 753.40 753.40 753.20 753.20 0.0K
09:26 752.80 752.80 752.80 752.80 0.3K
09:27 752.60 753.60 752.60 752.60 0.1K
09:28 752.60 752.60 752.60 752.60 0.0K
09:29 753.40 753.40 752.00 752.40 1.5K
09:30 752.40 752.40 752.40 752.40 0.0K
09:31 753.60 753.60 751.40 751.40 0.5K
09:32 752.60 752.60 752.60 752.60 0.1K
09:33 752.20 753.00 751.80 753.00 1.0K
09:34 752.00 752.00 752.00 752.00 0.0K
09:35 750.60 750.60 748.00 749.60 3.0K
09:36 748.80 748.80 748.80 748.80 0.0K
09:37 748.20 748.40 748.20 748.20 0.1K
09:38 748.20 748.20 748.20 748.20 0.1K
09:39 749.60 749.60 748.40 748.40 0.1K
09:41 750.20 750.20 750.20 750.20 0.2K
09:42 751.20 751.20 750.20 750.20 0.1K
09:43 750.20 750.40 750.20 750.40 0.9K
09:44 750.40 750.40 750.40 750.40 0.0K
09:45 750.40 750.40 750.40 750.40 0.0K
09:46 750.40 752.00 750.00 750.00 0.7K
09:47 750.00 750.00 749.20 749.20 0.0K
09:49 749.40 749.40 749.40 749.40 0.0K
09:50 749.40 749.40 749.40 749.40 0.0K
09:51 750.00 750.00 749.40 749.40 0.5K
09:52 749.40 749.40 749.40 749.40 0.0K
09:53 750.00 750.00 749.60 749.60 0.1K
09:54 749.80 750.00 749.80 750.00 0.0K
09:55 748.20 748.80 747.40 747.60 0.9K
09:56 747.60 749.40 747.60 749.40 0.0K
09:57 749.20 749.40 749.20 749.40 0.1K
09:58 749.60 749.60 748.00 748.00 0.1K
09:59 748.00 748.00 748.00 748.00 0.0K
10:00 749.40 749.40 748.20 748.20 0.4K
10:01 748.00 748.00 748.00 748.00 1.3K
10:02 747.40 748.20 747.40 748.20 1.9K
10:03 747.40 747.40 747.00 747.00 0.3K
10:04 747.80 747.80 747.00 747.00 0.0K
10:05 746.60 746.60 746.60 746.60 1.0K
10:06 746.60 747.00 746.60 747.00 0.5K
10:07 745.60 745.60 745.60 745.60 1.1K
10:08 745.60 745.60 745.40 745.40 0.4K
10:09 745.40 746.60 745.40 746.20 1.1K
10:10 746.40 747.20 746.40 747.20 1.0K
10:11 747.20 747.80 746.80 746.80 0.7K
10:12 747.60 747.60 746.80 746.80 0.0K
10:14 747.00 747.60 746.60 746.60 0.1K
10:15 747.40 747.60 747.00 747.00 0.2K
10:16 746.60 746.80 746.60 746.80 0.4K
10:17 746.80 747.60 746.80 746.80 0.0K
10:18 746.00 746.00 746.00 746.00 0.1K
10:19 745.40 745.80 745.40 745.40 0.5K
10:20 745.40 746.00 745.40 746.00 0.4K
10:21 747.20 747.20 747.20 747.20 0.0K
10:22 746.60 746.60 746.00 746.00 0.1K
10:23 746.80 746.80 746.80 746.80 0.0K
10:24 747.00 747.00 746.80 746.80 0.2K
10:25 746.80 747.00 746.80 746.80 0.5K
10:26 747.20 747.20 747.20 747.20 0.0K
10:27 747.60 747.60 747.20 747.20 0.0K
10:28 747.60 747.80 747.60 747.80 0.0K
10:29 747.20 747.20 747.00 747.00 0.3K
10:30 747.00 747.60 747.00 747.60 0.2K
10:31 747.60 747.80 747.60 747.60 0.2K
10:32 747.60 747.60 747.00 747.00 0.0K
10:33 747.40 747.40 747.40 747.40 0.0K
10:34 747.80 748.00 747.00 747.00 0.2K
10:35 746.00 746.20 746.00 746.20 0.7K
10:36 746.20 746.20 746.20 746.20 0.3K
10:37 747.40 747.80 747.40 747.80 0.0K
10:38 747.80 747.80 747.40 747.40 0.0K
10:39 748.00 748.00 747.40 747.40 0.1K
10:40 747.40 748.40 747.40 748.40 0.9K
10:41 749.60 749.60 749.20 749.20 0.0K
10:42 749.00 749.00 749.00 749.00 0.2K
10:43 748.80 749.20 748.20 749.20 0.0K
10:44 748.60 748.60 747.80 747.80 0.0K
10:45 747.60 747.60 747.60 747.60 0.1K
10:46 747.60 747.60 747.60 747.60 0.0K
10:47 747.60 748.00 747.60 748.00 0.0K
10:48 747.60 747.60 747.60 747.60 0.0K
10:49 748.40 748.40 748.20 748.20 0.0K
10:50 748.00 748.00 747.80 747.80 0.1K
10:51 748.00 748.00 747.60 747.60 0.0K
10:52 748.00 748.00 748.00 748.00 0.1K
10:53 748.00 748.00 748.00 748.00 0.0K
10:54 748.40 748.40 747.60 747.80 0.1K
10:55 747.40 748.00 747.40 747.40 0.0K
10:56 748.00 748.00 748.00 748.00 0.0K
10:57 747.60 747.60 747.40 747.40 0.1K
10:58 747.40 747.40 747.40 747.40 0.1K
10:59 747.40 747.40 747.40 747.40 0.0K
11:00 747.60 747.80 747.60 747.80 0.0K
11:01 747.80 748.00 747.80 748.00 0.4K
11:02 747.60 747.60 747.20 747.20 0.2K
11:03 746.60 746.60 746.00 746.00 0.5K
11:04 746.20 746.60 746.20 746.60 0.0K
11:05 746.20 746.60 746.20 746.60 0.0K
11:06 746.60 747.80 746.60 747.80 0.1K
11:07 747.00 747.60 747.00 747.00 0.1K
11:08 747.00 747.00 744.80 744.80 0.9K
11:09 745.00 745.00 745.00 745.00 0.1K
11:10 745.20 745.20 744.20 744.80 0.8K
11:11 745.40 745.60 744.40 744.40 0.1K
11:12 745.00 745.60 745.00 745.40 0.2K
11:13 745.60 745.60 744.40 745.20 0.0K
11:15 744.20 744.20 743.60 744.00 0.5K
11:16 744.00 744.00 743.00 743.20 0.2K
11:17 742.60 744.00 742.20 744.00 0.5K
11:18 743.00 743.00 743.00 743.00 0.0K
11:19 744.00 744.00 744.00 744.00 0.0K
11:20 745.20 745.20 745.20 745.20 0.4K
11:21 745.00 745.00 745.00 745.00 0.1K
11:22 747.60 747.60 745.20 745.20 1.0K
11:24 744.40 744.40 744.40 744.40 0.0K
11:25 746.00 746.20 746.00 746.20 0.1K
11:28 745.20 746.00 745.20 746.00 0.0K
11:29 746.40 746.60 746.40 746.60 0.0K
11:30 746.40 746.60 746.40 746.60 0.0K
11:31 745.20 745.20 745.20 745.20 0.1K
11:32 745.20 745.20 745.20 745.20 0.0K
11:33 745.20 746.60 745.20 746.60 0.0K
11:34 746.40 746.40 745.20 745.20 0.0K
11:35 745.20 745.20 745.20 745.20 0.0K
11:36 744.40 745.00 744.40 744.40 0.0K
11:37 744.40 744.60 744.40 744.60 0.1K
11:38 745.00 745.40 745.00 745.40 0.0K
11:39 745.40 745.40 745.40 745.40 0.1K
11:40 745.40 745.40 745.40 745.40 0.0K
11:42 742.80 742.80 742.80 742.80 0.4K
11:43 742.80 742.80 742.80 742.80 0.4K
11:44 743.80 743.80 743.80 743.80 0.0K
11:45 742.80 745.40 742.80 745.40 0.1K
11:47 744.20 744.20 744.20 744.20 0.0K
11:48 744.20 744.20 744.20 744.20 0.0K
11:49 744.20 744.20 743.80 743.80 0.0K
11:50 744.20 744.20 744.20 744.20 0.1K
11:51 744.20 744.20 743.80 743.80 0.0K
11:52 744.20 744.20 744.20 744.20 0.0K
11:53 744.20 744.20 744.00 744.20 0.3K
11:54 745.00 745.00 745.00 745.00 0.0K
11:55 743.80 743.80 743.80 743.80 0.0K
11:56 744.60 745.80 744.60 745.80 0.2K
11:58 745.80 745.80 745.80 745.80 0.0K
11:59 745.80 745.80 745.80 745.80 0.0K
12:00 745.20 745.20 745.20 745.20 0.5K
12:01 745.40 745.40 745.40 745.40 0.3K
12:02 745.40 745.40 745.20 745.40 0.6K
12:03 745.60 745.60 744.60 744.60 0.1K
12:04 745.60 745.60 745.60 745.60 0.0K
12:05 745.40 745.60 745.40 745.60 0.0K
12:06 744.00 744.20 744.00 744.20 0.0K
12:07 745.00 745.00 745.00 745.00 0.0K
12:09 744.40 744.60 743.40 743.40 1.1K
12:10 743.60 744.40 743.60 744.40 0.1K
12:11 745.80 745.80 745.60 745.60 0.2K
12:12 745.40 745.40 744.80 744.80 0.0K
12:14 745.60 746.00 745.60 746.00 0.1K
12:15 746.00 746.00 745.20 746.00 0.4K
12:16 746.00 746.00 746.00 746.00 0.0K
12:18 744.60 744.60 744.60 744.60 0.0K
12:19 745.60 745.60 745.60 745.60 0.1K
12:20 745.20 746.80 745.20 746.80 0.5K
12:21 747.20 747.20 747.20 747.20 0.5K
12:22 747.20 748.00 747.20 748.00 0.2K
12:24 747.20 747.20 747.20 747.20 0.0K
12:25 746.80 746.80 746.60 746.60 0.0K
12:26 747.60 747.60 747.60 747.60 0.0K
12:27 747.60 747.60 747.60 747.60 0.0K
12:28 746.80 746.80 745.80 745.80 0.2K
12:30 746.00 746.00 746.00 746.00 0.1K
12:31 746.60 746.80 745.60 746.80 0.0K
12:32 745.60 745.60 745.60 745.60 0.0K
12:33 747.20 747.20 747.20 747.20 0.1K
12:34 746.40 746.40 746.40 746.40 0.0K
12:36 746.60 746.60 746.60 746.60 0.0K
12:37 747.60 748.00 747.60 748.00 0.3K
12:38 748.20 748.40 748.20 748.40 0.1K
12:39 749.20 749.40 749.20 749.40 0.2K
12:40 749.00 749.20 749.00 749.20 0.1K
12:41 748.60 749.40 748.60 749.40 0.0K
12:42 749.40 749.40 749.20 749.20 0.0K
12:43 749.00 749.00 748.80 748.80 0.1K
12:44 749.60 749.60 749.40 749.40 0.1K
12:46 748.60 748.60 748.60 748.60 0.0K
12:48 748.60 749.00 748.60 749.00 0.0K
12:49 749.00 749.00 748.80 748.80 0.3K
12:50 749.40 749.40 748.60 748.80 0.2K
12:51 748.60 748.60 748.60 748.60 0.3K
12:52 748.20 748.20 748.20 748.20 0.1K
12:53 748.00 748.00 748.00 748.00 0.0K
12:54 748.00 748.00 748.00 748.00 0.0K
12:55 748.00 748.00 747.60 747.60 0.5K
12:56 749.00 749.00 749.00 749.00 0.0K
12:58 749.00 749.00 749.00 749.00 0.1K
12:59 748.20 748.20 747.80 747.80 0.2K
13:00 747.80 748.00 747.80 748.00 0.1K
13:02 749.00 749.00 749.00 749.00 0.0K
13:03 749.00 749.00 749.00 749.00 0.0K
13:04 748.00 748.00 748.00 748.00 0.0K
13:05 748.80 748.80 748.80 748.80 0.0K
13:06 748.20 748.20 748.20 748.20 0.0K
13:07 749.20 749.20 748.40 748.40 0.0K
13:08 748.40 748.40 748.40 748.40 0.0K
13:09 748.40 748.40 748.40 748.40 0.1K
13:10 748.40 748.40 748.40 748.40 0.0K
13:11 749.20 749.20 749.20 749.20 0.1K
13:12 748.60 749.80 748.60 749.80 0.3K
13:13 749.80 749.80 749.80 749.80 0.1K
13:14 749.80 749.80 749.80 749.80 0.0K
13:15 749.00 749.00 749.00 749.00 0.0K
13:16 749.20 749.20 749.20 749.20 0.0K
13:18 749.80 749.80 749.80 749.80 0.2K
13:19 749.80 749.80 749.40 749.40 0.1K
13:20 749.80 749.80 749.80 749.80 0.1K
13:22 749.40 749.60 749.40 749.40 0.0K
13:23 749.40 749.80 749.40 749.40 0.0K
13:24 749.80 749.80 749.80 749.80 0.0K
13:25 749.80 749.80 749.40 749.40 0.0K
13:26 749.40 749.60 749.40 749.60 0.5K
13:27 749.00 749.00 749.00 749.00 0.0K
13:28 749.60 749.60 749.60 749.60 0.0K
13:29 748.40 748.40 747.60 747.60 0.1K
13:30 748.80 748.80 748.80 748.80 0.0K
13:31 747.60 748.80 747.60 748.80 0.0K
13:32 748.80 748.80 748.80 748.80 0.0K
13:33 748.00 748.00 748.00 748.00 0.0K
13:34 748.80 748.80 748.80 748.80 0.0K
13:35 748.00 748.00 748.00 748.00 0.0K
13:37 748.80 749.60 748.80 749.60 0.1K
13:38 749.80 749.80 749.20 749.20 0.1K
13:39 749.20 749.80 749.20 749.80 0.1K
13:40 749.80 749.80 749.80 749.80 0.1K
13:43 749.20 749.20 749.20 749.20 0.0K
13:44 749.80 749.80 749.80 749.80 0.0K
13:46 749.80 749.80 749.80 749.80 0.2K
13:48 749.20 749.80 749.20 749.80 0.1K
13:49 749.80 749.80 749.20 749.20 0.0K
13:50 749.60 749.60 749.60 749.60 0.0K
13:51 749.20 749.20 749.20 749.20 0.0K
13:55 749.20 749.20 749.20 749.20 0.0K
13:57 749.20 749.20 749.20 749.20 0.0K
13:58 748.20 748.20 748.20 748.20 0.2K
13:59 748.00 748.00 748.00 748.00 0.0K
14:00 748.00 748.20 748.00 748.20 0.0K
14:01 748.20 748.20 748.20 748.20 0.0K
14:03 748.00 748.00 747.40 747.40 0.1K
14:04 746.40 746.60 746.40 746.60 0.5K
14:05 747.40 747.40 746.60 746.60 0.2K
14:06 746.60 747.20 746.00 747.20 0.3K
14:07 746.00 746.00 746.00 746.00 0.3K
14:09 748.20 748.20 748.20 748.20 0.0K
14:13 748.20 749.20 748.20 749.20 0.1K
14:14 749.00 749.00 749.00 749.00 0.0K
14:15 748.40 748.40 748.40 748.40 0.0K
14:17 748.40 748.40 748.40 748.40 0.0K
14:18 748.40 748.40 748.40 748.40 0.0K
14:19 748.40 748.40 748.40 748.40 0.0K
14:20 748.40 748.40 748.40 748.40 0.0K
14:21 747.60 747.60 747.60 747.60 0.0K
14:25 747.60 747.60 747.60 747.60 0.0K
14:26 748.20 748.20 748.20 748.20 0.0K
14:27 749.20 749.20 749.20 749.20 0.0K
14:28 749.00 749.00 749.00 749.00 0.3K
14:29 749.40 749.60 749.40 749.60 0.0K
14:30 749.40 749.60 749.40 749.60 0.0K
14:31 749.40 749.40 749.40 749.40 0.0K
14:33 749.60 749.60 749.60 749.60 0.0K
14:34 750.00 750.00 750.00 750.00 3.6K
14:35 750.00 750.00 749.40 749.40 0.0K
14:36 748.40 749.80 748.40 749.80 0.2K
14:37 749.80 749.80 749.80 749.80 0.0K
14:38 748.20 749.20 748.20 749.20 0.0K
14:39 749.20 749.20 748.80 748.80 0.0K
14:40 748.20 749.20 748.00 748.00 0.0K
14:41 748.00 749.20 748.00 749.20 0.0K
14:44 749.20 749.20 749.20 749.20 0.0K
14:45 748.00 748.00 748.00 748.00 0.0K
14:46 748.00 748.00 748.00 748.00 0.0K
14:47 748.00 748.00 748.00 748.00 0.0K
14:48 748.80 748.80 748.80 748.80 0.0K
14:49 748.80 748.80 748.80 748.80 0.0K
14:50 748.80 748.80 748.80 748.80 0.0K
14:51 748.00 748.00 748.00 748.00 0.0K
14:53 748.80 748.80 748.80 748.80 0.0K
14:54 748.80 748.80 746.40 746.40 1.0K
14:55 747.40 748.00 747.40 748.00 0.0K
14:56 747.40 747.40 747.40 747.40 0.0K
14:57 747.40 747.40 747.40 747.40 0.1K
14:58 747.60 747.60 747.60 747.60 0.0K
14:59 747.60 747.60 747.60 747.60 0.0K
15:00 748.20 748.20 748.20 748.20 0.0K
15:02 747.20 747.20 746.80 746.80 0.0K
15:03 746.60 746.60 746.40 746.40 0.1K
15:05 746.20 746.40 746.20 746.40 0.0K
15:06 746.20 746.60 746.20 746.60 0.0K
15:07 746.40 746.40 746.40 746.40 0.0K
15:08 746.60 746.60 746.60 746.60 0.0K
15:09 746.60 746.60 746.20 746.20 0.0K
15:10 746.20 746.20 746.20 746.20 0.0K
15:11 746.20 746.20 746.00 746.00 0.2K
15:13 746.60 746.60 746.40 746.40 0.0K
15:15 748.00 748.00 748.00 748.00 0.3K
15:16 747.00 747.00 747.00 747.00 0.0K
15:17 747.00 747.00 747.00 747.00 0.0K
15:19 747.00 747.40 747.00 747.40 0.3K
15:21 747.00 747.00 747.00 747.00 0.2K
15:23 748.00 748.00 748.00 748.00 0.0K
15:24 747.00 747.00 746.80 746.80 0.0K
15:26 747.60 747.60 747.60 747.60 0.0K
15:27 747.60 748.40 747.60 748.20 0.3K
15:28 748.20 748.20 748.20 748.20 0.1K
15:30 748.20 748.20 748.20 748.20 0.0K
15:31 746.00 746.20 746.00 746.20 1.0K
15:33 746.20 746.20 746.20 746.20 0.0K
15:34 746.20 746.20 746.20 746.20 0.0K
15:35 746.20 747.00 746.00 746.00 0.0K
15:36 746.00 747.00 746.00 747.00 0.1K
15:37 746.20 746.20 746.20 746.20 0.0K
15:40 747.80 747.80 747.00 747.00 0.1K
15:41 747.40 747.40 747.40 747.40 0.0K
15:44 747.40 748.40 747.40 748.40 0.0K
15:47 748.40 748.40 748.40 748.40 0.2K
15:48 748.40 748.40 748.40 748.40 0.0K
15:49 748.40 748.40 748.40 748.40 0.0K
15:50 748.20 748.20 748.20 748.20 0.0K
15:51 748.40 749.00 748.40 749.00 0.0K
15:53 746.20 747.80 746.00 747.80 6.9K
15:54 747.60 747.60 747.60 747.60 0.0K
15:55 746.80 746.80 746.80 746.80 0.0K
15:58 747.20 748.60 747.20 748.60 0.5K
15:59 747.80 747.80 747.80 747.80 0.0K
16:00 747.40 747.40 747.40 747.40 0.0K
16:02 749.60 749.60 749.60 749.60 0.6K
16:03 749.40 749.40 749.40 749.40 0.1K
16:05 749.40 749.40 749.40 749.40 0.0K
16:07 748.20 748.20 748.20 748.20 0.0K
16:09 748.20 748.80 748.20 748.80 0.0K
16:10 747.60 747.60 747.60 747.60 0.0K
16:11 747.60 747.60 747.60 747.60 0.0K
16:12 748.40 748.40 747.40 747.40 0.0K
16:13 748.40 748.40 748.40 748.40 0.0K
16:14 747.40 748.40 747.40 747.40 0.2K
16:15 747.20 747.20 747.20 747.20 0.1K
16:16 747.20 747.80 747.20 747.80 0.0K
16:17 748.20 748.20 748.20 748.20 0.0K
16:19 748.20 748.20 747.20 748.20 0.0K
16:21 748.00 748.20 748.00 748.20 0.0K
16:22 747.40 747.40 747.40 747.40 0.0K
16:24 747.40 747.40 747.20 747.20 0.0K
16:25 747.80 747.80 746.60 747.40 0.1K
16:26 746.00 746.00 743.40 743.40 1.8K
16:27 743.40 743.80 742.60 743.80 0.1K
16:28 743.60 745.00 743.60 745.00 0.6K
16:29 745.00 745.00 745.00 745.00 0.0K
16:30 743.60 743.60 743.40 743.40 0.0K
16:32 744.80 744.80 744.80 744.80 0.0K
16:33 745.00 746.00 744.80 746.00 0.1K
16:34 746.00 746.00 746.00 746.00 0.0K
16:35 745.80 745.80 745.80 745.80 0.0K
16:36 744.80 744.80 744.80 744.80 0.5K
16:37 745.00 745.00 745.00 745.00 0.0K
16:38 745.20 745.20 745.20 745.20 0.0K
16:39 746.20 746.20 746.20 746.20 0.0K
16:40 745.80 745.80 745.80 745.80 0.0K
16:44 746.40 746.40 746.40 746.40 0.0K
16:47 745.60 745.60 745.60 745.60 0.0K
16:48 745.20 745.20 745.20 745.20 0.0K
16:49 746.20 746.20 746.20 746.20 0.0K
16:50 745.20 746.20 745.20 746.20 0.1K
16:51 744.80 746.60 744.80 746.00 0.3K
16:52 746.20 746.20 746.20 746.20 0.1K
16:53 747.60 747.60 746.40 746.40 0.1K
16:54 746.20 747.20 746.20 747.20 0.1K
16:55 746.60 746.60 746.60 746.60 0.0K
16:56 746.40 746.40 746.40 746.40 0.0K
16:58 746.00 746.00 746.00 746.00 0.0K
17:00 746.00 746.00 746.00 746.00 0.0K
17:02 746.00 746.40 746.00 746.00 0.0K
17:03 745.20 745.20 745.00 745.00 0.0K
17:04 744.20 744.20 744.00 744.00 0.4K
17:05 744.00 745.20 744.00 745.20 0.1K
17:06 745.40 745.40 745.40 745.40 0.0K
17:07 744.20 744.20 744.20 744.20 0.0K
17:08 744.80 744.80 744.60 744.60 0.0K
17:10 744.80 744.80 744.80 744.80 0.0K
17:11 744.40 744.80 744.40 744.80 0.0K
17:12 743.20 743.20 743.20 743.20 0.3K
17:15 743.20 743.20 743.20 743.20 0.0K
17:16 744.00 744.00 743.00 743.00 0.1K
17:17 743.00 743.00 742.80 742.80 0.0K
17:18 743.80 743.80 743.00 743.60 0.1K
17:19 743.00 743.60 743.00 743.60 0.0K
17:22 743.60 743.60 743.00 743.60 0.0K
17:23 742.80 742.80 742.80 742.80 0.0K
17:24 742.80 742.80 742.80 742.80 0.0K
17:25 743.00 743.00 742.80 742.80 0.1K
17:26 742.80 742.80 742.80 742.80 0.0K
17:30 742.80 742.80 742.80 742.80 0.3K
17:31 743.60 745.40 743.60 745.40 0.3K
17:32 745.40 745.40 745.20 745.20 0.0K
17:33 744.80 744.80 744.60 744.60 0.0K
17:34 744.80 745.20 744.80 745.20 0.0K
17:35 744.80 744.80 744.80 744.80 0.0K
17:36 744.60 744.60 743.60 743.60 0.0K
17:37 744.20 744.40 744.00 744.40 0.0K
17:38 744.60 745.00 744.00 744.00 0.0K
17:39 743.40 743.40 742.80 742.80 0.3K
17:40 743.60 743.60 743.60 743.60 0.0K
17:41 743.60 743.60 743.60 743.60 0.0K
17:42 743.60 743.60 743.60 743.60 0.0K
17:43 743.60 743.60 743.60 743.60 0.6K
17:44 745.00 745.00 744.80 744.80 0.0K
17:46 743.60 743.60 743.60 743.60 0.1K
17:47 744.80 744.80 744.80 744.80 0.0K
17:49 744.40 744.40 744.40 744.40 0.0K
17:50 744.40 744.60 743.80 744.60 0.1K
17:52 745.20 745.60 745.20 745.60 0.3K
17:54 745.60 745.60 745.60 745.60 0.0K
17:56 746.60 746.60 746.40 746.40 0.3K
17:57 745.40 745.40 745.40 745.40 0.0K
17:59 745.20 745.20 745.20 745.20 0.0K
18:00 746.00 746.00 746.00 746.00 0.1K
18:01 745.60 745.60 745.60 745.60 0.1K
18:02 745.60 745.60 745.60 745.60 0.0K
18:03 745.20 745.20 745.20 745.20 0.0K
18:04 745.60 745.60 745.60 745.60 0.0K
18:06 745.20 745.60 745.20 745.60 0.0K
18:10 746.40 746.40 746.40 746.40 0.1K
18:12 746.00 746.00 746.00 746.00 0.0K
18:13 746.00 746.00 746.00 746.00 0.0K
18:14 745.40 745.40 745.40 745.40 0.0K
18:15 745.80 745.80 745.80 745.80 0.0K
18:16 745.60 746.60 745.60 746.60 0.8K
18:17 746.60 746.80 746.60 746.80 0.4K
18:19 746.20 747.20 746.20 747.20 0.2K
18:20 747.20 747.20 747.20 747.20 0.0K
18:21 748.20 749.80 747.20 747.20 1.9K
18:22 746.80 749.60 746.80 749.60 0.2K
18:23 747.80 747.80 747.80 747.80 0.0K
18:24 747.60 747.60 747.60 747.60 0.1K
18:25 747.40 749.20 747.40 749.20 0.0K
18:26 747.40 748.40 746.40 748.40 0.5K
18:27 748.20 748.20 748.00 748.00 0.0K
18:29 746.00 746.00 746.00 746.00 0.9K
18:30 745.80 747.00 745.80 745.80 0.5K
18:31 745.20 746.40 745.20 746.40 1.1K
18:32 747.20 747.20 747.20 747.20 0.1K
18:34 747.20 747.20 747.20 747.20 0.0K
18:35 748.00 748.00 748.00 748.00 0.1K
18:37 747.80 747.80 747.80 747.80 0.0K
18:38 747.80 747.80 747.80 747.80 0.0K
18:39 747.80 747.80 747.80 747.80 0.0K
18:45 748.00 748.00 748.00 748.00 0.0K
19:05 747.80 748.40 747.40 748.20 0.4K
19:06 747.80 747.80 747.60 747.60 0.0K
19:08 747.60 747.60 747.60 747.60 0.0K
19:09 746.40 748.60 746.40 748.60 0.3K
19:10 746.40 746.40 746.40 746.40 0.0K
19:12 747.00 747.00 747.00 747.00 0.0K
19:15 747.00 747.00 747.00 747.00 0.0K
19:16 747.00 747.00 747.00 747.00 0.0K
19:17 747.00 747.20 747.00 747.20 0.1K
19:20 747.40 747.40 747.40 747.40 0.0K
19:22 746.60 746.60 746.60 746.60 0.0K
19:23 747.00 747.40 747.00 747.40 0.0K
19:26 748.20 748.20 748.20 748.20 0.0K
19:27 748.20 748.20 748.20 748.20 0.0K
19:28 746.80 746.80 745.60 745.60 0.5K
19:29 745.80 747.00 745.60 747.00 0.7K
19:30 746.00 746.00 746.00 746.00 0.1K
19:31 745.80 745.80 745.60 745.60 0.3K
19:32 744.80 745.60 744.80 745.20 0.2K
19:33 745.20 745.60 745.20 745.60 0.0K
19:34 745.60 745.60 745.60 745.60 0.0K
19:37 745.60 745.60 745.60 745.60 0.0K
19:38 745.60 745.60 745.60 745.60 0.0K
19:40 745.60 745.60 745.60 745.60 0.0K
19:41 745.20 745.60 745.20 745.60 0.0K
19:44 745.40 745.40 745.40 745.40 0.1K
19:45 745.40 745.40 745.40 745.40 0.2K
19:46 744.60 744.60 744.60 744.60 0.0K
19:47 744.60 744.60 744.60 744.60 0.0K
19:48 745.60 745.60 745.60 745.60 0.0K
19:49 745.60 745.60 745.60 745.60 0.0K
19:50 745.60 745.60 745.60 745.60 0.0K
19:51 744.60 744.60 744.60 744.60 0.0K
19:52 745.40 745.40 745.40 745.40 0.4K
19:53 745.40 745.40 744.80 744.80 0.0K
19:54 745.40 745.40 745.40 745.40 0.0K
19:55 745.40 745.40 744.60 744.60 0.1K
19:58 744.60 744.60 744.60 744.60 0.0K
20:02 745.40 745.40 745.40 745.40 0.0K
20:03 745.60 745.60 745.60 745.60 0.0K
20:05 745.40 745.40 745.00 745.00 0.0K
20:08 745.60 745.60 745.60 745.60 0.0K
20:09 745.00 745.00 745.00 745.00 0.5K
20:10 745.60 745.60 745.60 745.60 0.0K
20:12 745.60 745.60 745.60 745.60 0.0K
20:14 745.00 745.60 745.00 745.00 0.0K
20:15 745.80 745.80 745.80 745.80 0.0K
20:17 746.80 746.80 746.80 746.80 0.0K
20:18 745.20 746.20 745.20 745.20 0.1K
20:19 746.00 746.00 746.00 746.00 0.0K
20:20 746.00 746.00 746.00 746.00 0.0K
20:22 746.00 746.00 746.00 746.00 0.0K
20:23 746.00 747.00 746.00 747.00 0.1K
20:24 747.00 747.00 747.00 747.00 0.0K
20:26 747.00 747.00 747.00 747.00 0.1K
20:30 747.40 747.40 747.40 747.40 0.0K
20:32 747.40 747.40 746.20 746.20 0.0K
20:33 747.40 747.40 747.40 747.40 0.0K
20:34 747.40 747.40 747.40 747.40 0.0K
20:35 747.40 747.40 747.40 747.40 0.0K
20:38 747.40 747.40 747.40 747.40 0.0K
20:40 746.20 746.20 746.20 746.20 0.2K
20:42 746.20 746.20 746.20 746.20 0.0K
20:43 746.00 746.00 746.00 746.00 0.0K
20:44 746.00 746.00 746.00 746.00 0.0K
20:45 746.00 746.00 746.00 746.00 0.0K
20:47 746.20 746.20 746.20 746.20 0.0K
20:48 746.20 746.20 746.20 746.20 0.0K
20:49 746.20 746.20 746.00 746.00 0.0K
20:52 746.20 746.20 746.20 746.20 0.0K
20:53 746.00 746.00 746.00 746.00 0.0K
20:54 746.20 746.20 746.20 746.20 0.0K
20:55 746.20 746.20 746.20 746.20 0.1K
20:57 746.80 746.80 746.80 746.80 0.0K
20:59 747.00 747.00 747.00 747.00 0.0K
21:04 746.00 746.00 746.00 746.00 0.0K
21:11 747.00 747.00 747.00 747.00 0.0K
21:14 747.00 747.00 747.00 747.00 0.0K
21:18 747.00 747.00 747.00 747.00 0.0K
21:19 746.00 746.20 746.00 746.20 0.0K
21:26 746.60 746.60 746.60 746.60 0.0K
21:29 746.40 746.40 746.40 746.40 0.0K
21:31 747.20 747.20 747.20 747.20 0.1K
21:35 746.40 746.40 746.40 746.40 0.0K
21:36 746.40 746.40 746.40 746.40 0.1K
21:43 746.60 746.60 746.60 746.60 0.0K
21:44 747.00 747.00 747.00 747.00 0.0K
21:45 746.40 746.40 746.40 746.40 0.0K
21:47 747.00 747.00 747.00 747.00 0.0K
21:48 747.20 747.20 747.20 747.20 0.0K
21:50 747.20 747.20 747.20 747.20 0.0K
21:59 747.20 747.20 747.20 747.20 0.3K
22:00 747.20 747.20 746.40 746.40 0.0K
22:01 747.40 747.40 747.40 747.40 0.2K
22:02 747.20 747.20 747.20 747.20 0.0K
22:07 746.40 746.40 746.40 746.40 0.1K
22:08 747.20 747.20 747.20 747.20 0.0K
22:10 747.20 747.20 747.20 747.20 0.0K
22:11 746.40 746.40 746.40 746.40 0.0K
22:14 747.00 747.00 747.00 747.00 0.0K
22:16 746.40 746.40 746.40 746.40 0.1K
22:17 747.00 747.00 747.00 747.00 0.0K
22:18 747.00 747.00 747.00 747.00 0.1K
22:19 747.00 747.00 747.00 747.00 0.0K
22:23 746.40 746.40 746.40 746.40 0.0K
22:24 746.40 746.40 746.40 746.40 0.0K
22:27 746.40 746.40 746.40 746.40 0.0K
22:29 747.00 747.00 746.40 746.40 0.0K
22:32 746.40 746.40 746.40 746.40 0.0K
22:33 746.40 747.00 746.40 747.00 0.1K
22:34 747.00 747.00 747.00 747.00 0.0K
22:37 747.00 747.00 746.40 746.40 0.0K
22:38 746.40 746.40 746.40 746.40 0.0K
22:41 746.40 746.40 746.40 746.40 0.0K
22:43 746.40 746.40 746.40 746.40 0.0K
22:45 747.20 747.20 747.20 747.20 0.0K
22:56 747.20 747.20 747.20 747.20 0.0K
22:57 747.20 747.20 747.20 747.20 0.0K
22:59 746.40 746.40 746.40 746.40 0.0K
23:00 746.40 746.40 746.40 746.40 0.0K
23:01 747.00 747.00 747.00 747.00 0.0K
23:06 746.40 746.40 746.40 746.40 0.0K
23:10 746.40 747.00 746.40 747.00 0.0K
23:11 746.40 746.40 746.40 746.40 0.0K
23:14 747.00 747.00 747.00 747.00 0.0K
23:18 747.00 747.00 747.00 747.00 0.0K
23:21 747.00 747.00 747.00 747.00 0.0K
23:22 746.40 746.40 746.40 746.40 0.0K
23:23 746.40 747.00 746.40 747.00 0.0K
23:25 747.00 747.00 747.00 747.00 0.0K
23:26 747.00 747.00 747.00 747.00 0.0K
23:28 747.00 747.00 747.00 747.00 0.0K
23:29 746.40 747.00 746.40 746.40 0.0K
23:32 747.60 747.60 747.60 747.60 0.3K
23:37 748.00 748.00 747.00 747.00 0.2K
23:38 748.00 748.00 748.00 748.00 0.0K
23:40 748.20 748.20 748.20 748.20 0.2K
23:44 748.20 748.20 748.20 748.20 0.0K
23:46 746.60 746.60 746.60 746.60 0.0K
23:47 746.60 746.60 746.60 746.60 0.0K
23:48 748.00 748.00 748.00 748.00 0.0K
23:49 748.00 748.00 748.00 748.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음