LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
673.20
마지막 업데이트: 2025-10-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:00 742.80 744.80 740.20 744.80 0.1K
07:01 744.20 744.20 743.60 743.60 0.2K
07:02 744.60 744.60 744.60 744.60 0.0K
07:03 744.20 744.20 744.20 744.20 0.1K
07:04 743.80 743.80 743.80 743.80 0.0K
07:05 743.60 743.60 743.60 743.60 0.0K
07:06 743.40 743.40 743.40 743.40 0.0K
07:07 742.40 742.40 742.40 742.40 0.0K
07:10 741.80 741.80 741.80 741.80 0.0K
07:13 742.60 746.40 742.60 746.40 0.8K
07:14 746.80 746.80 745.20 745.20 0.5K
07:16 746.60 746.60 746.60 746.60 0.0K
07:18 746.40 746.40 746.40 746.40 0.0K
07:19 746.40 746.40 746.40 746.40 0.0K
07:23 743.80 743.80 743.80 743.80 0.0K
07:28 746.00 746.00 746.00 746.00 0.0K
07:30 744.00 744.00 744.00 744.00 0.0K
07:37 744.00 744.00 744.00 744.00 0.0K
07:42 744.20 744.20 744.20 744.20 0.1K
07:46 744.20 744.20 743.40 744.00 0.0K
07:47 743.60 743.60 743.60 743.60 0.0K
07:52 743.20 743.20 743.20 743.20 0.0K
07:53 742.80 744.40 742.60 743.80 0.3K
07:55 744.40 744.40 744.40 744.40 0.2K
07:56 746.20 747.00 746.20 747.00 0.8K
07:57 746.60 746.60 746.60 746.60 0.2K
07:58 746.40 746.40 746.40 746.40 0.0K
08:00 746.60 747.00 746.60 747.00 0.0K
08:02 747.40 747.40 747.40 747.40 0.1K
08:03 747.40 747.40 747.40 747.40 0.0K
08:05 747.40 747.40 747.40 747.40 0.0K
08:12 747.20 747.20 747.20 747.20 0.1K
08:18 747.40 747.40 747.40 747.40 0.0K
08:19 747.20 747.40 747.20 747.40 0.0K
08:20 747.40 747.40 747.40 747.40 0.1K
08:26 747.40 747.40 747.40 747.40 0.1K
08:27 747.80 747.80 747.80 747.80 0.0K
08:28 747.80 747.80 747.80 747.80 0.0K
08:34 747.80 747.80 747.60 747.60 0.0K
08:39 747.60 747.60 747.60 747.60 0.0K
08:40 747.80 747.80 747.80 747.80 0.0K
08:42 747.60 747.60 747.60 747.60 0.0K
08:43 747.40 747.40 747.40 747.40 0.4K
08:46 747.60 747.60 747.60 747.60 0.0K
08:48 747.60 747.60 747.60 747.60 0.0K
08:51 747.60 747.60 747.40 747.40 0.1K
08:52 747.00 747.00 747.00 747.00 0.1K
08:54 746.20 746.20 746.20 746.20 0.0K
08:55 747.00 747.00 747.00 747.00 0.0K
08:56 746.20 746.20 746.20 746.20 0.0K
09:02 747.40 747.40 747.40 747.40 0.0K
09:04 746.40 746.40 746.40 746.40 0.0K
09:06 747.40 747.40 747.40 747.40 0.0K
09:07 747.40 747.40 746.20 746.20 0.0K
09:11 747.60 747.60 747.60 747.60 0.0K
09:12 747.80 747.80 747.80 747.80 0.1K
09:17 748.00 748.00 748.00 748.00 0.0K
09:18 748.00 748.00 747.00 747.00 0.1K
09:19 747.80 747.80 747.80 747.80 0.0K
09:21 748.00 748.00 748.00 748.00 0.3K
09:23 748.00 748.00 748.00 748.00 0.0K
09:27 748.00 748.80 748.00 748.80 0.4K
09:30 749.00 749.00 749.00 749.00 0.1K
09:31 749.00 749.00 749.00 749.00 0.0K
09:32 749.00 749.00 748.80 749.00 0.0K
09:33 749.00 749.00 749.00 749.00 0.0K
09:34 749.00 749.00 749.00 749.00 0.0K
09:35 748.80 748.80 748.80 748.80 0.0K
09:36 748.80 748.80 748.80 748.80 0.0K
09:37 748.80 748.80 748.80 748.80 0.0K
09:38 749.00 749.00 749.00 749.00 0.2K
09:39 748.80 748.80 748.80 748.80 0.1K
09:40 747.60 749.00 747.60 749.00 0.0K
09:41 749.40 749.60 749.40 749.60 0.3K
09:42 749.60 749.60 749.60 749.60 0.0K
09:43 749.80 749.80 749.80 749.80 0.1K
09:44 749.60 749.60 749.40 749.40 0.0K
09:45 749.40 749.40 749.40 749.40 0.0K
09:48 753.20 755.20 753.20 755.20 3.6K
09:49 755.20 755.40 755.20 755.40 0.4K
09:50 754.40 757.00 754.40 757.00 1.0K
09:51 757.20 757.20 756.60 756.60 0.3K
09:52 756.00 756.00 754.40 754.40 0.2K
09:53 754.40 756.00 754.40 754.40 0.2K
09:54 754.20 754.20 754.20 754.20 0.0K
09:55 754.40 754.40 754.40 754.40 0.0K
09:56 753.80 754.40 753.80 754.40 0.3K
09:57 757.80 757.80 755.60 755.60 1.7K
09:58 755.60 755.60 755.60 755.60 0.1K
09:59 755.60 755.60 755.60 755.60 0.1K
10:00 754.40 754.60 753.80 754.60 0.1K
10:01 753.20 753.20 753.00 753.00 0.1K
10:02 753.60 754.00 753.60 754.00 0.0K
10:03 752.80 752.80 752.20 752.20 0.4K
10:04 752.20 752.40 752.00 752.40 0.1K
10:05 750.80 755.00 750.80 754.80 4.9K
10:06 755.20 756.60 755.20 755.80 0.2K
10:07 754.20 755.60 754.20 754.60 0.2K
10:08 755.60 755.60 755.60 755.60 0.0K
10:09 753.40 755.00 753.40 755.00 0.2K
10:10 755.00 755.40 753.80 755.40 0.1K
10:11 755.20 755.40 755.20 755.40 0.0K
10:12 755.20 755.20 752.80 752.80 0.6K
10:13 753.60 755.40 753.60 754.80 0.8K
10:14 755.00 755.00 755.00 755.00 0.0K
10:15 754.80 755.80 754.80 755.80 0.0K
10:16 754.80 754.80 754.80 754.80 0.1K
10:17 755.00 755.00 755.00 755.00 0.1K
10:19 755.00 755.00 754.20 754.20 0.4K
10:20 754.80 754.80 754.80 754.80 0.1K
10:22 754.80 754.80 754.80 754.80 0.0K
10:23 754.20 754.20 754.20 754.20 0.0K
10:24 754.80 754.80 754.80 754.80 0.0K
10:26 754.20 754.20 754.20 754.20 0.0K
10:27 754.20 754.20 754.20 754.20 0.1K
10:28 754.40 754.40 754.40 754.40 0.2K
10:29 754.80 754.80 754.80 754.80 0.0K
10:32 754.40 754.40 754.40 754.40 0.0K
10:34 756.40 761.00 756.40 761.00 8.4K
10:35 759.60 759.80 757.80 759.80 4.3K
10:36 759.60 760.40 759.60 760.20 1.3K
10:37 759.80 759.80 759.20 759.20 0.2K
10:38 759.00 760.20 759.00 759.80 2.2K
10:39 759.80 761.00 759.80 761.00 1.5K
10:40 759.60 760.60 759.20 759.40 0.2K
10:41 759.40 760.40 759.20 759.20 0.0K
10:42 758.60 760.00 758.60 759.00 0.4K
10:43 759.00 759.80 759.00 759.80 0.7K
10:44 760.20 760.40 759.60 760.20 0.4K
10:45 760.60 761.00 760.60 760.80 2.2K
10:46 760.80 760.80 760.00 760.80 0.6K
10:47 761.00 761.80 759.20 761.40 0.7K
10:48 761.20 761.80 761.20 761.80 0.2K
10:49 760.80 761.80 760.60 760.80 0.9K
10:50 760.80 760.80 757.60 757.60 0.6K
10:51 758.00 761.00 758.00 761.00 0.7K
10:52 760.00 760.40 759.80 759.80 0.5K
10:53 760.80 761.00 759.40 761.00 0.8K
10:54 760.80 760.80 760.80 760.80 0.5K
10:55 761.00 762.40 760.20 762.40 3.1K
10:56 763.40 763.40 761.20 762.60 2.9K
10:57 762.20 762.80 761.20 761.20 0.7K
10:58 762.80 763.40 762.40 762.60 0.6K
10:59 762.60 763.80 762.60 763.80 1.2K
11:00 763.80 764.40 762.60 762.80 2.2K
11:01 763.60 763.60 759.80 759.80 8.9K
11:02 759.80 760.40 759.20 759.20 0.3K
11:03 760.20 760.80 760.20 760.60 0.5K
11:04 760.80 760.80 759.60 759.60 0.2K
11:05 759.40 760.40 759.40 760.00 0.1K
11:06 760.20 760.20 758.40 758.40 0.3K
11:07 758.60 759.60 758.60 759.60 0.7K
11:08 760.80 760.80 760.40 760.40 0.1K
11:09 759.60 759.60 759.60 759.60 0.0K
11:10 759.60 759.80 759.20 759.80 0.6K
11:11 759.80 760.40 759.80 760.20 0.3K
11:12 760.40 760.60 760.40 760.60 0.0K
11:13 760.40 761.00 760.40 761.00 0.0K
11:14 760.80 761.60 760.80 761.00 0.1K
11:15 760.60 761.00 760.60 761.00 0.0K
11:16 761.00 761.00 760.60 760.60 0.0K
11:17 761.40 761.40 761.40 761.40 0.8K
11:18 762.20 762.20 760.00 760.60 1.5K
11:19 761.80 762.00 760.60 762.00 0.4K
11:20 762.00 762.00 761.00 761.00 0.1K
11:21 761.20 761.20 760.60 760.60 0.2K
11:22 760.60 760.60 760.60 760.60 0.1K
11:23 761.20 761.20 760.60 760.60 0.0K
11:24 761.20 761.20 760.60 760.60 0.0K
11:25 760.60 761.40 760.60 761.40 0.3K
11:26 760.80 761.00 760.80 761.00 0.0K
11:27 760.60 761.40 760.60 761.40 1.3K
11:28 760.60 761.20 760.60 761.20 0.1K
11:29 760.40 760.60 760.20 760.20 0.2K
11:30 760.20 760.20 760.00 760.00 0.3K
11:31 759.00 759.00 758.60 758.60 0.4K
11:32 759.80 759.80 759.80 759.80 0.0K
11:33 758.80 759.20 758.80 759.20 0.1K
11:34 759.20 759.20 758.60 758.60 0.1K
11:35 758.60 759.00 758.60 759.00 0.1K
11:36 758.80 759.00 758.80 759.00 0.0K
11:37 759.00 759.00 758.20 758.20 0.3K
11:38 758.00 758.20 757.80 758.00 0.4K
11:39 758.80 758.80 758.00 758.20 0.2K
11:40 759.00 759.00 759.00 759.00 0.0K
11:41 759.00 759.20 759.00 759.20 0.1K
11:42 759.60 760.20 759.60 760.20 1.1K
11:43 759.80 759.80 759.80 759.80 0.0K
11:44 760.80 760.80 760.80 760.80 0.1K
11:45 760.00 760.80 760.00 760.80 0.1K
11:46 760.00 760.60 760.00 760.60 0.0K
11:47 760.00 760.80 760.00 760.80 0.2K
11:48 760.00 760.80 760.00 760.80 0.0K
11:49 760.80 760.80 760.00 760.80 0.2K
11:50 760.80 760.80 760.80 760.80 1.0K
11:52 760.20 760.20 760.20 760.20 0.1K
11:53 760.20 761.60 760.20 761.00 2.0K
11:54 761.20 761.20 761.00 761.00 0.5K
11:55 761.40 761.40 761.00 761.00 0.0K
11:56 761.20 761.20 761.20 761.20 0.0K
11:57 761.00 761.60 761.00 761.60 0.1K
11:58 761.60 761.60 761.60 761.60 0.1K
11:59 761.60 761.60 761.00 761.00 0.4K
12:00 761.60 761.60 760.20 760.20 0.1K
12:01 760.40 760.40 759.80 759.80 0.1K
12:02 759.60 759.60 759.40 759.40 0.0K
12:03 760.20 760.20 760.00 760.00 0.0K
12:04 760.00 761.00 759.20 759.20 0.2K
12:06 760.00 760.80 760.00 760.80 0.0K
12:07 759.60 760.60 759.40 759.40 0.2K
12:08 759.40 759.40 759.40 759.40 0.0K
12:09 759.60 759.60 759.60 759.60 0.0K
12:10 759.40 759.40 758.00 758.00 1.9K
12:11 758.00 758.20 758.00 758.20 1.6K
12:12 758.40 758.40 758.20 758.40 1.2K
12:13 759.20 759.20 759.20 759.20 0.0K
12:14 759.20 759.20 758.80 758.80 0.0K
12:15 759.20 759.60 759.20 759.60 2.6K
12:16 760.00 760.00 759.40 759.40 0.0K
12:17 759.80 759.80 759.80 759.80 0.0K
12:18 760.00 760.00 760.00 760.00 0.0K
12:20 759.80 759.80 759.80 759.80 0.1K
12:22 758.60 759.20 758.60 759.20 0.7K
12:23 759.00 759.00 759.00 759.00 0.0K
12:24 760.00 760.00 760.00 760.00 0.0K
12:25 760.00 760.00 759.60 759.60 0.0K
12:26 760.20 760.20 760.20 760.20 0.0K
12:27 760.60 760.60 760.60 760.60 0.0K
12:28 760.80 761.00 760.40 760.40 0.2K
12:29 760.40 760.40 760.40 760.40 0.0K
12:30 760.40 760.40 760.40 760.40 0.1K
12:31 760.60 760.80 760.00 760.80 0.0K
12:32 760.80 760.80 760.00 760.00 0.0K
12:33 760.80 760.80 760.60 760.60 0.0K
12:34 760.60 760.80 760.60 760.80 0.1K
12:35 761.00 761.00 760.20 760.20 0.0K
12:36 761.00 761.00 761.00 761.00 0.0K
12:37 760.20 760.20 760.20 760.20 0.0K
12:38 761.00 761.00 761.00 761.00 0.0K
12:39 760.20 760.20 760.20 760.20 0.0K
12:40 760.20 760.20 760.20 760.20 0.0K
12:41 760.20 760.20 760.20 760.20 0.0K
12:42 761.00 761.00 761.00 761.00 0.0K
12:43 760.20 761.00 759.20 759.20 1.0K
12:45 759.60 760.40 759.00 759.00 1.7K
12:46 759.00 759.00 759.00 759.00 0.0K
12:47 759.20 759.20 759.00 759.00 1.5K
12:48 757.20 757.20 757.00 757.00 1.7K
12:49 759.00 759.00 757.40 757.40 4.4K
12:50 757.20 758.40 756.80 758.40 0.3K
12:51 758.20 758.20 757.20 757.20 0.1K
12:52 758.20 758.20 757.40 757.40 0.0K
12:53 757.40 757.40 757.40 757.40 0.0K
12:54 757.40 757.40 757.20 757.20 0.1K
12:55 757.20 758.40 757.20 758.40 0.3K
12:56 757.40 758.00 757.40 758.00 0.0K
12:57 758.00 758.00 757.80 757.80 0.0K
12:58 758.00 758.80 758.00 758.80 0.1K
12:59 758.00 759.00 758.00 759.00 0.1K
13:00 760.20 760.20 760.00 760.00 0.1K
13:01 760.00 760.00 759.60 759.60 0.1K
13:03 759.60 759.60 759.40 759.40 0.0K
13:04 759.00 759.60 759.00 759.60 0.0K
13:05 759.60 761.20 759.60 761.20 1.7K
13:06 761.20 761.20 760.20 761.20 0.9K
13:07 761.20 761.20 761.20 761.20 0.0K
13:08 761.20 761.20 760.40 760.40 1.2K
13:09 760.20 760.20 760.20 760.20 0.1K
13:10 760.20 760.20 760.20 760.20 0.4K
13:11 761.20 761.20 761.00 761.00 0.0K
13:12 761.20 761.20 760.20 760.20 0.1K
13:14 760.20 760.20 760.00 760.00 0.0K
13:15 760.00 761.00 760.00 761.00 0.1K
13:16 759.60 759.60 759.60 759.60 0.0K
13:17 759.60 759.60 759.60 759.60 0.0K
13:18 760.80 760.80 760.80 760.80 0.0K
13:19 759.60 759.60 759.60 759.60 0.2K
13:20 760.60 760.60 759.60 759.60 0.0K
13:21 760.20 760.60 759.60 759.60 0.1K
13:22 759.60 759.60 759.60 759.60 0.0K
13:23 759.60 759.60 759.60 759.60 0.0K
13:24 759.60 759.60 759.60 759.60 0.0K
13:25 757.60 757.60 757.20 757.20 3.7K
13:26 757.60 757.60 757.20 757.20 0.0K
13:27 757.80 757.80 757.60 757.60 1.4K
13:29 758.00 758.40 758.00 758.40 0.1K
13:31 757.60 757.60 757.60 757.60 0.0K
13:32 758.40 758.40 758.40 758.40 0.0K
13:34 757.60 758.40 757.60 758.40 0.1K
13:35 758.40 758.40 758.40 758.40 0.0K
13:36 757.20 757.20 757.00 757.00 0.0K
13:37 757.60 757.60 757.60 757.60 0.0K
13:38 757.20 757.20 757.20 757.20 0.0K
13:39 756.80 756.80 756.80 756.80 0.1K
13:40 756.40 757.00 756.20 756.20 0.1K
13:41 756.20 757.40 756.20 757.40 0.1K
13:42 756.80 756.80 756.80 756.80 0.0K
13:43 757.60 757.60 756.60 756.60 0.1K
13:45 757.60 757.60 757.00 757.00 0.0K
13:47 757.80 757.80 757.80 757.80 0.0K
13:49 757.80 758.00 757.80 758.00 0.1K
13:50 758.20 758.20 758.20 758.20 0.0K
13:55 757.80 757.80 757.80 757.80 0.0K
13:56 757.20 757.20 757.20 757.20 0.0K
13:58 758.00 758.00 758.00 758.00 0.0K
13:59 757.20 757.20 757.20 757.20 0.1K
14:00 757.20 757.20 757.20 757.20 0.0K
14:01 757.20 757.20 757.20 757.20 0.0K
14:04 757.00 757.00 757.00 757.00 0.0K
14:05 758.00 758.00 758.00 758.00 0.0K
14:06 758.00 758.00 758.00 758.00 0.0K
14:08 758.00 758.00 758.00 758.00 0.1K
14:09 758.20 758.20 758.20 758.20 0.0K
14:11 758.20 758.20 758.20 758.20 0.0K
14:12 758.20 758.20 758.20 758.20 0.0K
14:13 758.20 758.20 758.20 758.20 0.0K
14:14 757.20 758.00 757.20 758.00 0.0K
14:17 757.00 757.00 757.00 757.00 0.0K
14:18 757.00 757.00 757.00 757.00 0.0K
14:19 757.00 757.00 757.00 757.00 0.0K
14:20 757.00 757.20 757.00 757.20 0.1K
14:21 757.00 757.00 757.00 757.00 1.2K
14:22 757.00 757.00 756.60 756.60 0.0K
14:24 756.80 756.80 756.80 756.80 0.1K
14:25 756.40 756.40 756.40 756.40 0.1K
14:27 757.40 757.40 757.40 757.40 0.0K
14:28 756.60 757.40 756.60 757.40 0.0K
14:29 756.60 756.60 756.60 756.60 0.0K
14:30 756.60 756.60 756.60 756.60 0.0K
14:31 756.60 756.60 756.60 756.60 0.0K
14:32 757.40 757.40 757.40 757.40 0.0K
14:33 757.40 757.40 757.40 757.40 0.0K
14:36 756.60 757.40 756.60 757.40 0.0K
14:37 757.20 757.20 756.40 756.40 0.0K
14:39 756.40 756.40 756.40 756.40 0.0K
14:40 755.80 755.80 755.80 755.80 0.3K
14:41 755.80 757.40 755.20 757.40 0.7K
14:42 757.40 757.40 757.40 757.40 0.0K
14:44 756.40 756.80 756.00 756.00 0.3K
14:45 756.00 756.00 756.00 756.00 0.0K
14:46 756.80 757.20 756.80 757.20 0.0K
14:48 756.40 756.40 756.40 756.40 0.0K
14:49 756.40 757.40 756.40 757.40 0.1K
14:50 757.40 757.40 756.80 756.80 0.1K
14:52 756.60 756.60 756.60 756.60 0.0K
14:54 755.80 757.00 755.80 756.00 0.6K
14:55 757.00 757.00 757.00 757.00 0.0K
14:56 757.00 757.00 757.00 757.00 0.0K
15:00 757.60 757.60 757.40 757.40 0.0K
15:02 758.00 758.00 758.00 758.00 0.3K
15:03 757.20 757.20 757.20 757.20 0.0K
15:04 757.00 757.00 757.00 757.00 0.0K
15:06 758.00 758.00 758.00 758.00 0.0K
15:08 758.20 758.20 758.20 758.20 0.0K
15:09 758.20 758.20 758.20 758.20 0.0K
15:10 758.20 758.20 758.20 758.20 0.0K
15:11 758.20 758.20 758.20 758.20 0.0K
15:12 758.20 758.20 758.20 758.20 0.1K
15:13 758.20 758.40 758.20 758.40 0.2K
15:14 758.20 758.40 758.20 758.40 0.0K
15:15 759.40 760.00 759.00 760.00 2.8K
15:16 759.60 759.60 759.60 759.60 0.1K
15:17 759.60 759.60 759.60 759.60 0.0K
15:18 759.40 759.60 757.40 757.40 1.0K
15:19 758.60 758.60 758.60 758.60 0.0K
15:20 758.60 758.60 758.60 758.60 0.0K
15:21 758.60 758.60 758.60 758.60 0.0K
15:22 757.60 757.60 757.60 757.60 0.0K
15:23 757.60 757.60 757.40 757.40 0.1K
15:24 757.40 757.60 757.40 757.60 0.0K
15:25 757.60 757.60 757.40 757.40 0.2K
15:28 757.40 757.40 757.40 757.40 0.0K
15:29 757.60 757.60 757.40 757.40 0.1K
15:30 757.60 757.60 757.40 757.40 0.0K
15:32 758.00 758.00 758.00 758.00 1.7K
15:33 758.00 758.00 758.00 758.00 0.0K
15:35 757.40 758.00 757.40 757.40 1.4K
15:36 757.40 757.40 757.40 757.40 0.0K
15:38 757.40 757.40 757.40 757.40 0.0K
15:39 758.00 758.00 758.00 758.00 0.0K
15:40 758.00 758.00 758.00 758.00 0.0K
15:41 758.00 758.00 758.00 758.00 0.0K
15:43 758.20 758.20 758.20 758.20 0.0K
15:44 758.20 758.20 758.20 758.20 0.1K
15:45 758.20 758.20 758.00 758.00 0.0K
15:46 758.20 758.20 758.20 758.20 0.1K
15:47 758.20 758.20 758.20 758.20 0.0K
15:48 758.00 758.00 758.00 758.00 0.0K
15:50 758.40 758.40 758.40 758.40 0.0K
15:51 758.40 758.40 758.40 758.40 0.0K
15:52 757.60 757.60 757.60 757.60 0.0K
15:53 757.40 757.40 757.40 757.40 0.0K
15:56 757.40 758.40 757.40 758.40 0.0K
15:57 758.40 758.40 757.40 757.40 0.0K
15:59 757.60 757.60 757.60 757.60 0.0K
16:00 757.40 757.40 757.40 757.40 0.0K
16:02 757.40 757.40 757.40 757.40 0.0K
16:03 758.20 758.20 758.20 758.20 0.0K
16:04 757.60 758.20 757.40 757.40 0.1K
16:05 758.20 758.20 757.40 757.40 0.0K
16:08 757.40 757.40 757.40 757.40 0.0K
16:09 758.20 758.20 758.20 758.20 0.0K
16:10 757.40 757.40 757.40 757.40 0.0K
16:11 758.40 758.40 758.40 758.40 0.0K
16:12 758.40 758.40 757.60 757.60 0.0K
16:13 757.60 758.40 757.60 758.40 0.0K
16:14 758.40 758.40 757.60 757.80 0.0K
16:15 758.40 758.40 758.40 758.40 0.0K
16:16 757.40 757.60 757.40 757.60 0.0K
16:17 758.40 758.40 758.40 758.40 0.0K
16:18 757.60 758.40 757.60 758.40 0.0K
16:24 758.20 758.20 758.20 758.20 0.0K
16:25 758.20 758.20 758.20 758.20 0.0K
16:26 757.40 757.40 757.40 757.40 0.0K
16:30 758.00 758.00 757.80 757.80 0.0K
16:34 757.40 757.40 757.40 757.40 0.0K
16:36 758.00 758.20 757.40 757.40 0.1K
16:37 757.40 757.40 757.40 757.40 0.0K
16:38 757.40 758.20 757.40 758.20 0.0K
16:39 758.20 758.20 758.20 758.20 0.0K
16:41 758.00 758.00 758.00 758.00 0.0K
16:42 758.00 758.00 758.00 758.00 0.0K
16:45 757.40 757.40 757.40 757.40 0.1K
16:47 757.40 757.40 757.40 757.40 0.1K
16:48 757.40 757.40 757.40 757.40 0.0K
16:49 757.40 757.40 757.40 757.40 0.0K
16:50 758.00 758.00 757.40 758.00 0.0K
16:52 758.00 758.60 758.00 758.60 0.2K
16:54 757.60 757.60 757.60 757.60 0.0K
16:57 757.60 757.60 757.60 757.60 0.0K
16:59 758.20 758.20 758.20 758.20 0.1K
17:01 758.20 758.20 758.20 758.20 0.0K
17:03 758.20 758.20 758.20 758.20 0.0K
17:04 758.20 758.20 757.40 757.40 0.7K
17:07 757.40 757.40 757.40 757.40 0.0K
17:09 757.40 757.40 757.00 757.00 3.6K
17:10 756.40 756.40 756.40 756.40 0.1K
17:11 756.20 756.20 756.20 756.20 0.0K
17:12 756.00 756.00 756.00 756.00 0.1K
17:14 756.60 756.60 756.60 756.60 0.0K
17:15 757.20 757.20 755.20 755.20 0.4K
17:17 756.80 756.80 756.80 756.80 0.0K
17:18 756.80 756.80 756.80 756.80 0.0K
17:19 757.20 757.80 757.20 757.80 0.1K
17:20 758.20 758.40 758.20 758.40 1.3K
17:21 759.00 759.00 756.80 756.80 5.7K
17:22 756.40 756.40 756.40 756.40 0.0K
17:23 757.60 757.60 757.60 757.60 0.0K
17:24 757.60 757.60 757.40 757.40 0.1K
17:25 757.20 757.20 757.20 757.20 0.0K
17:26 757.60 757.60 757.60 757.60 0.0K
17:27 757.00 757.00 757.00 757.00 0.3K
17:29 757.40 757.40 757.40 757.40 0.0K
17:30 757.60 757.60 757.60 757.60 0.0K
17:32 757.60 757.60 757.60 757.60 0.0K
17:33 757.00 757.00 757.00 757.00 0.1K
17:34 757.00 757.80 757.00 757.80 0.0K
17:35 757.00 757.00 757.00 757.00 0.0K
17:36 757.80 757.80 757.80 757.80 0.0K
17:37 757.80 757.80 757.80 757.80 0.0K
17:38 757.00 757.80 757.00 757.80 0.0K
17:40 757.00 757.00 757.00 757.00 0.0K
17:43 755.60 755.60 755.60 755.60 0.1K
17:44 755.40 755.40 755.40 755.40 0.2K
17:45 754.80 756.00 754.80 754.80 0.1K
17:46 754.80 756.00 754.80 755.20 0.1K
17:47 755.20 755.20 755.20 755.20 0.0K
17:48 755.20 755.20 755.20 755.20 0.0K
17:50 755.00 755.00 755.00 755.00 0.0K
17:51 755.00 755.00 755.00 755.00 0.0K
17:52 755.20 755.20 755.20 755.20 0.1K
17:53 755.20 755.20 755.20 755.20 0.0K
17:54 755.00 755.00 755.00 755.00 0.1K
17:56 755.80 755.80 755.80 755.80 0.0K
17:57 755.80 755.80 755.80 755.80 0.0K
17:59 756.00 756.00 756.00 756.00 0.0K
18:01 756.00 756.00 756.00 756.00 0.1K
18:02 756.40 756.40 756.40 756.40 0.0K
18:03 756.00 756.00 756.00 756.00 0.0K
18:05 756.00 756.00 754.60 754.60 0.1K
18:06 754.60 754.60 754.60 754.60 0.0K
18:07 754.40 754.40 752.40 752.40 2.7K
18:08 753.20 753.60 753.20 753.60 0.0K
18:10 753.80 753.80 753.80 753.80 0.1K
18:11 754.80 754.80 753.80 753.80 0.0K
18:14 753.80 753.80 753.80 753.80 0.0K
18:15 753.80 753.80 753.80 753.80 0.0K
18:16 753.80 753.80 753.80 753.80 0.0K
18:19 753.80 753.80 753.80 753.80 0.0K
18:20 753.80 753.80 753.80 753.80 0.3K
18:21 752.80 752.80 752.80 752.80 0.1K
18:22 753.40 753.40 753.00 753.00 0.0K
18:23 753.60 753.60 753.60 753.60 0.0K
18:24 754.00 754.00 754.00 754.00 0.0K
18:27 754.00 754.00 754.00 754.00 0.0K
18:29 754.80 756.20 754.80 756.20 1.9K
18:30 754.40 754.40 754.40 754.40 0.3K
18:32 754.20 754.20 754.20 754.20 0.0K
18:33 754.00 754.00 754.00 754.00 0.0K
18:34 754.00 754.00 754.00 754.00 0.0K
18:35 755.00 755.20 755.00 755.20 0.0K
18:38 755.80 755.80 755.80 755.80 0.0K
18:39 754.20 754.20 754.20 754.20 0.0K
18:45 754.00 754.00 754.00 754.00 0.1K
19:04 754.00 754.00 754.00 754.00 0.0K
19:08 755.40 755.40 755.40 755.40 0.0K
19:11 755.40 755.40 755.40 755.40 0.0K
19:12 755.40 755.40 755.40 755.40 0.0K
19:13 755.20 755.20 755.00 755.00 0.0K
19:14 754.20 754.20 754.20 754.20 0.0K
19:15 755.00 755.00 755.00 755.00 0.0K
19:16 754.00 754.40 754.00 754.40 0.0K
19:18 755.60 755.60 754.40 754.40 0.0K
19:19 754.40 754.40 754.40 754.40 0.0K
19:21 754.80 754.80 754.80 754.80 0.0K
19:22 754.20 754.20 754.20 754.20 0.1K
19:23 754.20 754.20 754.20 754.20 0.0K
19:24 754.80 754.80 754.80 754.80 0.0K
19:25 754.40 754.40 754.40 754.40 0.0K
19:26 754.80 754.80 754.80 754.80 0.0K
19:28 756.00 756.00 756.00 756.00 0.0K
19:29 755.40 755.40 754.20 754.20 0.0K
19:30 755.40 755.40 755.40 755.40 0.0K
19:35 755.00 755.00 755.00 755.00 0.0K
19:37 755.00 755.00 755.00 755.00 0.0K
19:40 755.40 755.40 755.40 755.40 0.0K
19:42 755.80 755.80 755.80 755.80 0.3K
19:43 755.80 756.00 755.80 756.00 0.8K
19:44 756.00 756.00 755.80 755.80 0.0K
19:45 756.60 756.60 756.60 756.60 0.0K
19:48 756.60 756.60 756.60 756.60 0.0K
19:49 756.60 756.60 756.60 756.60 0.0K
19:50 756.60 756.60 756.60 756.60 0.0K
19:51 755.60 755.60 755.60 755.60 0.2K
19:58 756.00 756.00 756.00 756.00 0.0K
20:00 755.20 755.80 755.00 755.00 0.2K
20:03 755.40 755.40 755.40 755.40 0.0K
20:04 755.20 755.20 755.20 755.20 0.0K
20:05 755.00 755.00 755.00 755.00 0.0K
20:06 755.00 755.00 754.00 754.00 0.1K
20:08 754.20 754.20 754.20 754.20 0.0K
20:09 754.00 754.00 754.00 754.00 0.2K
20:11 754.20 754.20 754.20 754.20 0.0K
20:12 755.00 755.00 754.00 754.00 0.0K
20:14 754.00 754.00 754.00 754.00 0.2K
20:18 753.80 755.00 753.80 755.00 0.0K
20:19 755.00 755.00 755.00 755.00 0.0K
20:21 753.80 753.80 753.80 753.80 0.0K
20:22 753.80 753.80 753.80 753.80 0.0K
20:27 753.60 753.60 753.60 753.60 0.3K
20:31 753.60 753.60 753.60 753.60 0.0K
20:34 753.60 753.60 753.60 753.60 0.0K
20:39 753.60 753.60 753.60 753.60 0.0K
20:41 753.60 753.60 753.60 753.60 0.0K
20:42 753.60 753.60 753.60 753.60 0.0K
20:43 753.60 753.60 753.60 753.60 0.0K
20:44 753.00 753.00 753.00 753.00 0.1K
20:47 754.40 754.40 753.60 753.60 0.9K
20:48 753.60 753.60 753.60 753.60 0.0K
20:53 754.40 754.40 754.40 754.40 0.0K
20:54 754.60 754.60 754.60 754.60 0.0K
20:55 753.80 753.80 753.80 753.80 0.0K
20:59 754.00 754.00 754.00 754.00 0.1K
21:00 753.80 753.80 753.80 753.80 0.0K
21:02 753.80 753.80 753.80 753.80 0.0K
21:04 754.00 754.00 754.00 754.00 0.1K
21:06 754.00 754.00 754.00 754.00 0.0K
21:08 753.80 753.80 753.80 753.80 0.0K
21:11 753.80 753.80 753.80 753.80 0.0K
21:14 753.80 753.80 753.80 753.80 0.0K
21:15 753.80 753.80 753.80 753.80 0.0K
21:18 754.00 754.00 754.00 754.00 0.1K
21:21 754.00 754.00 754.00 754.00 0.0K
21:23 754.00 754.00 754.00 754.00 0.1K
21:24 753.80 754.00 753.80 753.80 0.2K
21:27 754.00 754.00 754.00 754.00 0.0K
21:29 754.00 754.00 754.00 754.00 0.0K
21:30 754.00 754.00 754.00 754.00 0.0K
21:31 754.00 754.00 754.00 754.00 0.1K
21:32 754.00 754.00 753.80 753.80 0.0K
21:34 753.80 753.80 753.80 753.80 0.0K
21:36 754.00 754.00 754.00 754.00 0.0K
21:39 753.80 753.80 753.80 753.80 0.0K
21:40 754.00 754.00 753.60 753.60 0.1K
21:42 753.60 753.60 753.60 753.60 0.0K
21:43 753.60 753.60 753.60 753.60 0.0K
21:44 753.60 753.60 753.60 753.60 0.0K
21:45 753.60 753.60 753.60 753.60 0.0K
21:53 753.80 753.80 753.80 753.80 0.0K
21:58 754.00 754.00 754.00 754.00 0.0K
22:00 754.00 754.00 753.80 753.80 0.0K
22:01 754.00 754.00 753.80 753.80 0.0K
22:03 754.00 754.00 754.00 754.00 0.0K
22:05 753.60 753.60 753.60 753.60 0.0K
22:08 753.60 753.60 753.60 753.60 0.1K
22:09 754.00 754.00 754.00 754.00 0.1K
22:21 753.60 753.60 753.60 753.60 0.0K
22:22 754.00 754.00 754.00 754.00 0.0K
22:24 753.60 753.60 753.60 753.60 0.2K
22:26 754.00 754.00 754.00 754.00 0.0K
22:27 753.60 753.60 753.60 753.60 0.0K
22:28 753.60 753.60 753.60 753.60 0.0K
22:33 754.80 754.80 754.80 754.80 1.1K
22:36 754.60 754.60 754.60 754.60 0.0K
22:41 754.00 754.00 754.00 754.00 0.0K
22:44 754.00 754.00 754.00 754.00 0.0K
22:45 754.00 754.00 754.00 754.00 0.0K
22:46 754.00 754.00 754.00 754.00 0.0K
22:47 754.20 754.20 754.20 754.20 0.0K
22:48 754.60 754.60 754.60 754.60 0.1K
22:55 754.40 754.40 754.40 754.40 0.0K
23:00 754.80 754.80 754.80 754.80 0.2K
23:02 754.80 754.80 754.80 754.80 0.0K
23:05 754.80 754.80 754.80 754.80 0.1K
23:07 754.80 754.80 754.80 754.80 0.0K
23:09 754.80 754.80 754.80 754.80 0.0K
23:10 754.80 754.80 754.80 754.80 0.1K
23:11 754.80 754.80 754.80 754.80 0.1K
23:13 755.00 755.00 755.00 755.00 0.2K
23:17 755.00 755.00 755.00 755.00 0.1K
23:18 755.00 755.00 755.00 755.00 0.5K
23:19 755.00 755.00 755.00 755.00 0.4K
23:20 754.80 754.80 754.80 754.80 0.0K
23:21 754.40 754.40 754.40 754.40 0.0K
23:27 754.40 754.40 754.40 754.40 0.0K
23:28 754.00 754.00 754.00 754.00 0.0K
23:29 754.00 754.40 754.00 754.40 0.0K
23:30 754.40 754.40 754.40 754.40 0.0K
23:31 754.00 754.00 754.00 754.00 0.0K
23:32 754.40 754.40 754.00 754.00 0.0K
23:33 754.40 754.40 754.00 754.00 0.0K
23:35 754.00 754.00 754.00 754.00 0.2K
23:38 753.60 753.60 753.60 753.60 0.0K
23:39 754.00 754.00 754.00 754.00 0.0K
23:42 754.00 754.00 753.60 753.60 0.1K
23:44 754.00 754.00 754.00 754.00 0.2K
23:45 754.00 754.00 754.00 754.00 0.0K
23:46 753.60 753.60 753.60 753.60 0.3K
23:49 753.60 753.60 753.60 753.60 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음