LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
686.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:00 743.40 743.40 741.20 741.20 1.0K
07:01 742.00 742.00 742.00 742.00 0.2K
07:02 742.20 742.20 741.60 741.60 0.0K
07:03 741.80 741.80 741.20 741.20 0.2K
07:04 742.40 742.40 742.40 742.40 0.2K
07:06 743.40 743.40 743.40 743.40 0.0K
07:07 743.40 743.40 743.40 743.40 0.0K
07:08 744.00 744.00 744.00 744.00 0.2K
07:10 743.40 743.40 743.20 743.20 0.0K
07:11 742.20 742.20 742.00 742.00 0.1K
07:12 742.00 742.00 742.00 742.00 0.0K
07:13 742.20 742.20 742.20 742.20 0.1K
07:14 745.20 745.60 745.20 745.20 0.7K
07:15 743.80 743.80 743.80 743.80 0.0K
07:17 744.00 744.00 741.80 743.80 0.3K
07:18 743.60 743.60 743.60 743.60 0.0K
07:21 744.60 744.60 744.00 744.00 0.0K
07:22 744.20 744.20 744.20 744.20 0.0K
07:23 744.20 744.40 744.20 744.40 0.0K
07:24 744.40 744.40 744.40 744.40 0.0K
07:28 744.00 744.00 743.40 743.40 0.0K
07:32 743.40 743.40 743.40 743.40 0.0K
07:33 743.40 743.40 743.40 743.40 0.0K
07:34 743.80 744.00 743.80 744.00 0.2K
07:35 744.00 744.00 744.00 744.00 0.0K
07:39 743.40 743.40 743.40 743.40 0.0K
07:40 744.20 744.60 744.20 744.60 0.3K
07:41 745.20 745.20 743.80 743.80 0.0K
07:42 743.80 743.80 743.80 743.80 0.0K
07:45 744.40 744.40 744.40 744.40 0.2K
07:46 744.80 744.80 744.80 744.80 0.0K
07:49 742.20 742.20 742.20 742.20 0.5K
07:50 744.20 744.60 744.20 744.60 0.1K
07:51 744.20 744.20 744.20 744.20 0.0K
07:56 744.20 744.20 744.20 744.20 0.0K
08:04 743.60 743.60 743.60 743.60 0.0K
08:05 743.60 743.60 743.60 743.60 0.0K
08:06 743.00 743.00 743.00 743.00 0.0K
08:10 743.80 743.80 743.80 743.80 0.0K
08:15 744.00 744.00 744.00 744.00 0.0K
08:16 744.00 744.00 744.00 744.00 0.1K
08:19 743.00 743.00 743.00 743.00 0.0K
08:20 743.80 743.80 743.80 743.80 0.0K
08:24 743.00 743.00 742.00 742.00 0.2K
08:26 742.20 742.20 742.20 742.20 0.1K
08:27 741.80 741.80 741.20 741.20 0.0K
08:28 740.20 740.20 740.20 740.20 0.2K
08:31 740.80 740.80 740.80 740.80 0.0K
08:34 741.00 741.00 741.00 741.00 0.1K
08:37 741.40 741.40 741.40 741.40 0.0K
08:38 742.40 742.40 742.40 742.40 0.2K
08:39 742.40 742.40 742.40 742.40 0.0K
08:41 742.20 742.20 742.20 742.20 0.0K
08:42 741.60 741.60 741.60 741.60 0.0K
08:50 741.60 741.60 741.60 741.60 0.1K
08:53 741.60 741.60 741.60 741.60 0.1K
08:54 741.60 741.60 741.60 741.60 0.0K
08:55 741.60 741.60 741.60 741.60 0.0K
08:56 740.60 740.60 740.60 740.60 0.2K
08:59 742.40 742.40 742.40 742.40 0.1K
09:00 741.20 741.20 741.20 741.20 0.0K
09:03 741.00 741.80 741.00 741.80 0.0K
09:06 742.20 742.20 741.20 741.20 0.0K
09:07 741.20 741.20 741.20 741.20 0.0K
09:10 742.00 742.00 742.00 742.00 0.0K
09:11 741.00 741.00 741.00 741.00 0.0K
09:13 741.00 741.80 741.00 741.80 0.0K
09:15 741.80 741.80 741.80 741.80 0.0K
09:21 740.40 740.40 740.40 740.40 0.0K
09:22 741.00 741.00 741.00 741.00 0.0K
09:25 740.60 740.60 740.60 740.60 0.0K
09:30 738.60 738.60 738.60 738.60 0.5K
09:31 741.00 741.00 741.00 741.00 0.0K
09:32 741.00 742.20 741.00 742.20 0.2K
09:33 742.00 742.00 741.80 741.80 0.1K
09:34 740.80 740.80 740.20 740.20 0.2K
09:36 741.00 741.00 741.00 741.00 0.0K
09:42 740.20 740.20 740.20 740.20 0.0K
09:43 741.20 741.20 741.20 741.20 0.0K
09:46 743.00 744.60 743.00 744.60 0.4K
09:49 744.80 744.80 744.80 744.80 0.0K
09:50 744.80 744.80 744.20 744.20 0.0K
09:51 743.00 743.00 743.00 743.00 0.0K
09:53 743.80 743.80 743.40 743.40 0.1K
09:54 743.80 743.80 743.80 743.80 0.0K
09:55 743.60 743.60 743.60 743.60 0.0K
09:57 742.40 743.00 742.40 743.00 0.0K
10:00 743.00 743.00 743.00 743.00 0.0K
10:01 742.20 742.20 742.20 742.20 0.1K
10:03 741.80 741.80 741.80 741.80 0.0K
10:04 741.60 741.60 741.60 741.60 0.0K
10:05 741.60 741.60 741.60 741.60 0.0K
10:06 743.60 743.60 741.00 741.00 0.4K
10:08 740.60 740.80 740.60 740.80 0.0K
10:09 740.40 740.40 740.40 740.40 0.1K
10:10 740.00 740.00 740.00 740.00 0.0K
10:11 740.20 740.20 740.20 740.20 0.0K
10:15 740.80 740.80 740.80 740.80 0.0K
10:16 740.00 740.00 740.00 740.00 0.0K
10:19 740.00 740.00 740.00 740.00 0.0K
10:20 740.40 740.40 740.00 740.20 0.0K
10:21 740.40 740.40 740.40 740.40 0.0K
10:22 740.60 741.80 740.60 741.60 0.3K
10:23 741.40 741.60 741.40 741.60 0.0K
10:24 741.40 741.40 741.40 741.40 0.0K
10:25 740.80 740.80 740.80 740.80 0.0K
10:26 740.60 740.60 740.20 740.20 0.3K
10:27 740.20 740.20 740.20 740.20 0.0K
10:29 741.00 741.00 741.00 741.00 0.0K
10:30 739.80 739.80 739.80 739.80 0.0K
10:31 739.20 739.20 739.20 739.20 0.0K
10:32 739.00 739.00 738.80 738.80 0.0K
10:33 739.20 739.20 739.20 739.20 0.0K
10:34 739.80 739.80 738.60 738.60 0.2K
10:37 738.80 738.80 738.80 738.80 0.0K
10:39 738.80 738.80 738.80 738.80 0.0K
10:40 738.80 738.80 738.80 738.80 0.1K
10:43 738.60 738.60 738.40 738.40 0.0K
10:44 737.40 737.40 737.20 737.40 2.4K
10:45 735.60 735.60 734.00 734.20 2.9K
10:46 734.60 735.80 734.60 735.80 0.0K
10:48 734.80 735.00 734.80 735.00 0.1K
10:49 734.00 734.00 734.00 734.00 0.1K
10:50 735.80 735.80 734.80 735.00 1.2K
10:52 735.00 735.00 734.80 734.80 0.1K
10:53 735.20 735.60 735.20 735.40 0.0K
10:54 735.20 735.40 734.40 735.40 0.3K
10:55 735.40 735.40 735.20 735.20 0.0K
10:56 734.80 735.00 734.80 734.80 0.0K
10:57 735.80 736.00 735.80 736.00 0.1K
10:58 735.80 737.20 735.80 737.20 0.4K
10:59 736.60 737.20 735.80 736.20 0.2K
11:00 736.20 736.20 735.60 735.80 0.1K
11:01 735.80 736.20 735.80 736.20 0.0K
11:02 736.00 736.60 735.40 735.40 0.7K
11:03 736.00 736.00 736.00 736.00 0.0K
11:04 736.00 736.00 735.20 735.20 0.0K
11:05 735.80 736.40 735.40 736.40 0.6K
11:06 736.00 736.00 734.60 734.80 0.4K
11:07 735.40 735.40 735.40 735.40 0.0K
11:08 735.40 736.60 735.20 735.20 0.5K
11:09 735.00 735.20 734.80 735.20 0.0K
11:10 735.80 735.80 735.20 735.20 0.0K
11:11 735.80 735.80 735.20 735.40 0.1K
11:12 735.20 735.40 735.20 735.40 0.4K
11:13 735.20 736.00 735.20 736.00 0.0K
11:14 735.80 735.80 735.80 735.80 0.4K
11:15 735.80 736.40 735.80 736.40 0.0K
11:16 735.80 736.20 735.80 736.20 0.0K
11:17 736.20 736.40 735.00 736.40 0.1K
11:18 736.40 736.40 736.40 736.40 0.0K
11:19 737.00 737.00 737.00 737.00 0.0K
11:20 735.80 736.80 735.60 736.20 1.0K
11:21 736.60 736.60 736.60 736.60 0.0K
11:22 736.60 736.60 736.60 736.60 0.0K
11:23 736.60 736.60 736.00 736.60 0.1K
11:24 736.40 736.40 736.00 736.00 0.2K
11:25 736.80 736.80 736.80 736.80 0.0K
11:28 736.80 736.80 736.20 736.20 0.0K
11:29 737.00 737.00 737.00 737.00 0.0K
11:31 737.00 737.00 736.20 736.20 0.0K
11:33 736.20 736.40 736.20 736.40 0.1K
11:35 736.60 736.60 736.60 736.60 0.0K
11:36 735.80 735.80 735.80 735.80 0.1K
11:37 735.80 735.80 735.80 735.80 0.0K
11:38 735.20 735.20 734.80 734.80 0.7K
11:39 734.80 738.20 734.80 738.20 4.1K
11:40 738.00 738.20 733.60 733.60 4.0K
11:41 733.00 733.00 733.00 733.00 1.3K
11:42 733.20 733.80 733.20 733.80 0.0K
11:43 733.00 733.00 732.20 732.20 0.4K
11:44 732.40 732.40 732.40 732.40 0.5K
11:45 733.00 733.60 732.80 733.60 0.2K
11:46 733.60 733.80 732.60 733.80 0.2K
11:47 733.60 733.60 733.00 733.40 0.2K
11:48 733.60 733.60 733.60 733.60 0.0K
11:49 734.40 734.60 734.40 734.60 0.3K
11:50 734.40 734.40 734.40 734.40 0.0K
11:51 734.00 734.00 734.00 734.00 0.0K
11:52 734.40 734.40 734.40 734.40 0.1K
11:53 734.60 735.40 734.40 735.20 0.2K
11:54 735.00 735.00 735.00 735.00 0.0K
11:55 735.00 735.00 734.40 734.40 0.3K
11:56 735.40 735.40 734.60 734.60 0.3K
11:58 735.20 735.20 735.20 735.20 0.1K
11:59 735.00 735.00 734.40 734.40 0.3K
12:00 734.80 734.80 732.80 733.20 0.6K
12:01 734.00 734.00 733.20 734.00 0.3K
12:03 732.20 733.00 732.20 732.20 0.4K
12:04 733.20 733.20 732.20 732.20 0.0K
12:07 732.80 732.80 732.80 732.80 0.0K
12:08 732.60 732.60 732.20 732.20 0.0K
12:09 732.60 732.60 732.60 732.60 0.0K
12:10 732.60 732.60 732.60 732.60 0.1K
12:11 732.80 732.80 732.20 732.20 0.6K
12:12 732.20 732.20 732.20 732.20 0.0K
12:13 732.60 732.60 732.60 732.60 0.2K
12:14 733.40 733.40 732.40 732.80 0.0K
12:15 732.80 732.80 732.80 732.80 0.3K
12:16 733.00 733.00 732.60 732.60 0.0K
12:17 732.40 732.40 732.40 732.40 0.0K
12:18 732.40 732.40 732.20 732.20 0.0K
12:19 732.20 732.20 732.20 732.20 0.0K
12:20 732.20 732.20 732.20 732.20 0.0K
12:21 732.00 732.20 731.80 732.20 0.1K
12:22 731.40 731.40 731.40 731.40 0.0K
12:23 731.40 731.40 731.40 731.40 0.1K
12:24 731.60 731.60 731.60 731.60 0.0K
12:25 730.40 730.40 730.40 730.40 1.0K
12:26 730.40 731.00 730.40 731.00 0.0K
12:27 731.00 731.00 731.00 731.00 0.0K
12:28 730.20 730.20 730.20 730.20 0.0K
12:29 730.20 730.20 730.20 730.20 0.0K
12:30 730.40 730.40 730.20 730.20 0.0K
12:31 730.20 730.20 730.20 730.20 0.2K
12:32 730.80 730.80 729.20 729.20 1.4K
12:33 728.20 729.60 728.20 729.60 0.1K
12:34 728.60 728.60 728.60 728.60 0.0K
12:35 728.60 728.60 728.60 728.60 0.0K
12:36 729.60 729.60 729.60 729.60 0.5K
12:37 729.60 729.60 728.40 728.60 0.1K
12:38 728.00 728.00 727.00 727.00 0.4K
12:39 726.40 727.40 726.40 726.40 1.2K
12:40 727.20 727.60 727.20 727.60 0.0K
12:41 727.60 727.60 727.60 727.60 0.0K
12:42 728.60 728.60 728.60 728.60 0.0K
12:43 727.40 727.40 727.00 727.00 0.0K
12:44 727.20 728.00 727.20 728.00 0.0K
12:45 728.20 729.00 728.20 728.40 0.0K
12:46 728.40 729.20 728.40 728.40 0.0K
12:48 728.60 728.60 728.60 728.60 0.1K
12:49 728.80 728.80 728.40 728.40 0.1K
12:50 728.40 728.40 727.00 727.00 0.1K
12:51 726.40 726.40 726.00 726.20 0.3K
12:52 726.00 726.00 726.00 726.00 0.0K
12:53 726.20 726.20 726.00 726.00 0.3K
12:54 725.40 726.00 725.20 725.20 0.9K
12:55 726.60 727.40 726.60 727.40 1.5K
12:56 726.60 727.40 726.60 726.80 0.1K
12:57 727.80 727.80 727.80 727.80 0.0K
12:58 728.00 728.00 728.00 728.00 0.0K
12:59 727.40 727.40 727.40 727.40 0.1K
13:00 727.20 727.20 727.20 727.20 0.1K
13:01 727.80 727.80 725.80 727.00 0.8K
13:03 727.00 727.00 727.00 727.00 0.0K
13:04 727.00 727.00 726.60 726.60 0.0K
13:05 726.60 726.60 726.20 726.20 0.0K
13:06 726.80 726.80 726.20 726.20 0.0K
13:07 726.40 726.40 726.40 726.40 0.0K
13:08 727.00 727.00 726.00 726.00 0.1K
13:09 726.00 726.80 726.00 726.80 0.0K
13:11 726.00 726.00 726.00 726.00 0.0K
13:12 725.80 726.00 725.00 725.00 0.0K
13:13 725.80 725.80 724.60 725.00 0.4K
13:14 725.40 725.40 725.00 725.00 0.0K
13:15 724.40 725.00 724.40 724.40 0.2K
13:16 725.00 725.80 724.60 724.60 0.0K
13:17 724.40 724.40 724.40 724.40 0.1K
13:18 724.40 724.60 724.40 724.60 0.3K
13:19 724.80 725.60 724.80 725.60 0.0K
13:20 726.60 726.60 726.60 726.60 0.2K
13:21 726.60 726.60 726.60 726.60 0.0K
13:22 726.60 727.40 726.60 727.00 0.0K
13:23 727.40 727.40 727.40 727.40 0.0K
13:24 726.80 726.80 725.80 725.80 0.1K
13:25 726.40 726.40 726.40 726.40 0.0K
13:26 726.40 726.40 726.40 726.40 0.0K
13:27 727.00 727.00 727.00 727.00 0.0K
13:28 727.00 727.20 725.80 725.80 0.1K
13:29 726.60 726.60 726.60 726.60 0.0K
13:30 726.60 727.20 726.60 727.20 0.0K
13:31 727.20 727.20 727.20 727.20 0.0K
13:32 727.00 727.00 726.60 726.60 0.0K
13:35 726.60 726.60 726.60 726.60 0.3K
13:36 727.40 727.40 727.40 727.40 0.0K
13:37 726.40 726.40 726.40 726.40 0.0K
13:38 727.20 727.40 727.20 727.40 0.0K
13:42 727.40 727.40 727.40 727.40 0.0K
13:43 727.60 727.60 727.60 727.60 0.1K
13:44 727.20 727.60 727.20 727.60 0.5K
13:45 727.00 727.60 727.00 727.60 0.1K
13:47 727.40 727.60 727.20 727.60 0.3K
13:48 727.60 727.60 727.00 727.00 0.0K
13:49 727.60 727.60 726.80 726.80 0.0K
13:50 727.40 727.40 727.40 727.40 0.0K
13:51 727.60 727.60 727.60 727.60 0.0K
13:52 726.60 726.60 726.60 726.60 0.0K
13:54 727.40 727.60 727.20 727.60 0.0K
13:56 726.80 726.80 726.80 726.80 0.2K
13:58 727.00 727.00 727.00 727.00 0.0K
13:59 727.60 727.60 727.60 727.60 0.0K
14:01 727.00 727.00 726.80 726.80 0.0K
14:02 726.80 726.80 726.80 726.80 0.0K
14:03 727.60 727.60 727.60 727.60 0.0K
14:04 727.80 727.80 727.80 727.80 0.0K
14:06 727.80 727.80 727.80 727.80 0.0K
14:08 726.40 726.40 726.40 726.40 0.0K
14:09 726.40 726.40 726.40 726.40 0.0K
14:10 726.00 726.40 726.00 726.40 0.0K
14:13 726.00 726.00 726.00 726.00 0.0K
14:14 726.00 726.00 726.00 726.00 0.0K
14:15 726.00 726.00 726.00 726.00 0.0K
14:16 726.40 726.40 726.00 726.00 0.1K
14:17 726.60 726.60 726.00 726.00 0.1K
14:18 726.80 726.80 726.80 726.80 0.0K
14:19 726.20 726.20 726.00 726.00 0.0K
14:20 726.60 726.60 726.60 726.60 0.0K
14:21 726.60 726.60 726.60 726.60 0.0K
14:23 726.60 726.60 726.20 726.20 0.1K
14:24 725.20 725.20 725.20 725.20 0.1K
14:25 726.20 726.20 726.20 726.20 0.5K
14:27 726.40 726.40 726.40 726.40 0.0K
14:28 725.60 725.60 725.60 725.60 0.1K
14:29 725.60 725.60 725.60 725.60 0.0K
14:30 726.60 726.60 726.60 726.60 0.0K
14:31 726.80 726.80 725.40 725.40 0.2K
14:33 725.40 725.80 725.40 725.80 0.0K
14:34 726.00 726.00 726.00 726.00 0.0K
14:35 726.00 726.00 726.00 726.00 0.0K
14:36 725.20 725.20 725.20 725.20 0.0K
14:37 725.20 725.20 725.20 725.20 0.0K
14:38 725.80 725.80 725.80 725.80 0.0K
14:39 725.60 726.00 725.20 726.00 0.0K
14:40 725.40 725.40 725.20 725.20 0.0K
14:41 725.20 725.20 725.00 725.20 0.1K
14:42 725.20 726.00 725.20 726.00 0.0K
14:43 725.80 725.80 725.80 725.80 0.0K
14:44 726.00 726.00 725.40 725.80 0.4K
14:46 726.40 726.60 726.40 726.60 0.0K
14:47 726.60 726.60 726.60 726.60 0.0K
14:49 726.80 727.00 726.80 727.00 0.0K
14:50 726.80 726.80 726.80 726.80 0.0K
14:52 726.60 726.60 726.00 726.00 0.1K
14:56 726.80 726.80 726.00 726.00 0.0K
14:58 727.00 727.00 727.00 727.00 0.0K
14:59 727.00 727.00 727.00 727.00 0.0K
15:02 727.40 728.00 727.20 728.00 0.1K
15:03 728.20 728.20 728.20 728.20 0.0K
15:04 728.00 728.00 728.00 728.00 0.0K
15:05 730.60 731.00 730.60 731.00 3.8K
15:06 731.00 731.00 731.00 731.00 0.0K
15:07 730.40 730.40 728.00 728.40 1.5K
15:08 728.80 730.20 728.80 730.20 0.5K
15:09 728.80 730.00 728.80 730.00 0.4K
15:10 730.00 730.80 730.00 730.60 0.0K
15:12 730.40 730.40 730.40 730.40 0.0K
15:13 730.20 730.80 730.20 730.80 0.0K
15:14 730.20 730.60 729.60 729.60 0.1K
15:15 729.40 730.00 729.20 729.20 0.2K
15:16 728.20 729.80 728.20 729.80 0.1K
15:17 730.20 730.20 730.20 730.20 0.3K
15:18 730.60 730.80 730.00 730.20 0.3K
15:19 730.20 731.20 730.20 731.00 0.0K
15:20 732.00 732.20 732.00 732.20 0.0K
15:21 732.20 732.40 731.20 731.20 1.0K
15:22 732.20 732.20 732.00 732.00 0.2K
15:23 732.20 732.40 732.00 732.00 0.2K
15:24 732.20 732.20 732.00 732.00 0.5K
15:25 731.00 731.00 731.00 731.00 0.2K
15:26 731.60 732.20 731.20 732.20 0.4K
15:28 733.00 733.20 733.00 733.20 0.0K
15:29 733.00 733.00 733.00 733.00 0.0K
15:30 733.40 733.40 733.40 733.40 0.0K
15:32 733.20 733.20 733.20 733.20 0.0K
15:33 733.40 734.00 733.40 734.00 0.2K
15:35 734.00 734.00 734.00 734.00 0.1K
15:36 733.60 734.80 733.60 734.80 0.7K
15:37 734.20 734.20 734.20 734.20 1.1K
15:38 734.60 735.00 734.60 735.00 0.3K
15:39 735.00 735.00 735.00 735.00 0.1K
15:40 735.00 735.00 735.00 735.00 0.7K
15:41 734.60 735.00 733.60 735.00 0.8K
15:42 735.20 735.20 735.00 735.00 0.1K
15:43 735.00 735.00 735.00 735.00 0.1K
15:45 735.60 735.80 734.60 734.60 0.5K
15:46 734.20 734.20 734.20 734.20 0.0K
15:47 735.00 735.00 733.60 733.60 2.0K
15:48 733.40 733.60 733.00 733.60 2.0K
15:49 733.80 733.80 733.80 733.80 0.4K
15:50 733.80 734.80 733.80 734.00 0.4K
15:51 734.20 734.20 733.20 734.20 0.2K
15:52 734.20 734.20 734.20 734.20 0.0K
15:54 734.00 734.00 734.00 734.00 0.0K
15:55 734.00 734.00 734.00 734.00 0.0K
15:56 734.00 734.00 734.00 734.00 0.0K
15:57 733.00 733.00 733.00 733.00 0.0K
15:58 733.20 733.20 733.20 733.20 0.0K
16:00 733.00 733.00 733.00 733.00 0.0K
16:01 732.20 732.20 731.40 731.40 0.1K
16:02 731.80 731.80 730.40 731.00 0.2K
16:03 730.80 730.80 730.80 730.80 0.1K
16:04 731.20 731.20 731.20 731.20 0.0K
16:07 730.40 730.40 730.40 730.40 0.0K
16:08 731.20 734.60 731.20 734.60 9.5K
16:09 734.60 734.60 733.60 734.40 0.1K
16:10 732.60 733.60 732.60 733.40 0.3K
16:11 733.00 733.60 733.00 733.60 0.0K
16:12 733.80 733.80 733.80 733.80 0.0K
16:14 734.20 734.20 734.00 734.00 0.0K
16:16 733.60 733.60 733.60 733.60 0.0K
16:19 733.60 734.60 733.60 734.60 0.0K
16:20 734.80 734.80 734.80 734.80 0.0K
16:21 734.80 734.80 734.80 734.80 0.1K
16:22 734.80 734.80 734.80 734.80 0.0K
16:25 734.60 734.60 734.60 734.60 0.0K
16:26 734.00 734.00 734.00 734.00 0.0K
16:27 733.20 733.20 733.20 733.20 0.1K
16:29 733.40 734.00 733.40 734.00 0.0K
16:34 733.80 733.80 733.80 733.80 0.0K
16:36 732.60 732.60 732.40 732.40 0.0K
16:38 732.40 732.40 732.40 732.40 0.0K
16:39 732.20 732.20 732.20 732.20 0.0K
16:40 732.20 732.40 732.20 732.40 0.0K
16:41 731.80 731.80 731.80 731.80 0.1K
16:44 731.80 731.80 731.80 731.80 0.0K
16:45 732.20 732.80 732.20 732.80 0.0K
16:49 731.80 731.80 731.80 731.80 0.0K
16:50 732.00 732.00 732.00 732.00 0.0K
16:51 731.60 732.20 731.60 732.20 0.1K
16:57 732.40 732.40 732.40 732.40 0.1K
17:04 732.60 732.60 732.60 732.60 0.0K
17:05 732.20 732.20 732.20 732.20 0.0K
17:07 732.20 732.20 732.20 732.20 0.0K
17:08 732.00 732.00 732.00 732.00 0.1K
17:09 731.60 732.00 731.60 732.00 0.1K
17:11 732.00 732.00 732.00 732.00 0.0K
17:12 731.40 731.40 731.40 731.40 0.1K
17:13 731.80 731.80 731.80 731.80 0.0K
17:15 732.00 732.00 732.00 732.00 0.0K
17:18 732.20 732.20 732.20 732.20 0.0K
17:19 732.20 732.20 731.60 731.60 0.1K
17:21 730.80 731.60 730.80 731.60 0.1K
17:23 729.80 729.80 729.80 729.80 0.5K
17:24 729.80 729.80 729.80 729.80 0.0K
17:25 730.40 730.40 729.80 729.80 0.0K
17:26 730.40 730.60 730.40 730.60 0.0K
17:27 728.80 729.20 728.80 729.20 1.0K
17:28 729.20 729.20 729.00 729.00 0.0K
17:29 728.00 728.00 728.00 728.00 0.0K
17:30 728.00 728.00 728.00 728.00 0.7K
17:31 727.80 728.40 727.80 728.40 0.0K
17:32 727.00 727.00 727.00 727.00 0.3K
17:33 727.00 727.80 727.00 727.80 0.9K
17:35 728.00 728.00 728.00 728.00 0.1K
17:36 728.80 728.80 727.60 727.60 0.1K
17:37 726.80 726.80 726.80 726.80 1.0K
17:38 726.80 727.00 726.80 727.00 0.0K
17:39 726.20 727.40 726.20 727.40 0.0K
17:41 726.80 726.80 726.20 726.20 0.0K
17:42 726.00 726.00 726.00 726.00 0.4K
17:43 726.40 727.00 726.40 727.00 0.1K
17:44 727.40 727.40 727.40 727.40 0.0K
17:45 724.40 724.40 724.20 724.20 5.2K
17:46 724.40 725.20 723.20 725.20 0.1K
17:48 725.00 725.60 725.00 725.20 0.1K
17:51 724.00 724.00 723.00 723.00 0.5K
17:53 723.20 723.20 723.20 723.20 0.1K
17:54 723.20 723.20 723.20 723.20 0.0K
17:55 723.00 723.80 723.00 723.00 0.0K
17:56 723.80 723.80 723.80 723.80 0.0K
17:57 723.00 723.80 723.00 723.80 0.0K
17:58 723.00 724.00 723.00 724.00 0.0K
17:59 724.20 724.20 723.20 723.20 0.1K
18:00 724.20 724.20 724.20 724.20 0.0K
18:01 724.40 724.40 724.40 724.40 0.0K
18:02 725.00 725.00 723.40 723.40 0.0K
18:05 724.60 724.60 724.60 724.60 0.0K
18:06 724.40 724.40 724.00 724.00 0.0K
18:07 724.00 724.00 724.00 724.00 0.0K
18:08 723.20 723.20 723.20 723.20 0.0K
18:10 723.20 723.20 723.20 723.20 0.0K
18:11 723.20 723.20 723.20 723.20 0.0K
18:13 723.80 723.80 723.20 723.20 0.0K
18:14 723.00 723.20 723.00 723.20 0.2K
18:15 723.00 723.00 723.00 723.00 0.1K
18:17 723.40 723.40 723.40 723.40 0.0K
18:18 723.80 723.80 723.00 723.00 0.0K
18:19 723.80 724.00 723.00 723.00 0.1K
18:20 724.00 724.00 723.20 723.20 0.1K
18:21 723.80 723.80 723.80 723.80 0.1K
18:22 723.00 723.80 723.00 723.80 0.0K
18:23 723.80 723.80 723.20 723.20 0.0K
18:24 723.20 723.80 723.00 723.80 0.5K
18:25 723.80 723.80 723.60 723.60 0.0K
18:26 723.00 724.20 723.00 724.20 0.1K
18:27 723.20 723.80 723.20 723.80 0.1K
18:28 724.00 724.00 724.00 724.00 0.0K
18:29 724.00 724.00 724.00 724.00 0.0K
18:30 723.40 723.40 723.40 723.40 0.1K
18:31 723.20 724.00 723.20 724.00 0.0K
18:32 723.20 723.20 723.20 723.20 0.0K
18:33 723.60 723.60 723.60 723.60 0.0K
18:34 723.60 724.20 723.60 724.20 0.2K
18:35 724.20 724.20 724.20 724.20 0.0K
18:36 725.00 725.00 724.00 725.00 0.0K
18:37 723.80 726.60 723.80 726.60 0.1K
18:38 726.60 726.60 725.00 726.40 0.0K
18:39 726.40 726.40 724.40 724.40 0.2K
18:48 724.40 724.40 724.40 724.40 0.0K
19:04 723.00 723.00 723.00 723.00 0.1K
19:05 726.20 726.20 723.80 723.80 0.1K
19:06 724.40 724.40 724.40 724.40 0.0K
19:07 727.40 727.40 727.40 727.40 0.5K
19:08 727.60 727.80 727.60 727.80 0.0K
19:09 727.80 727.80 727.80 727.80 0.1K
19:11 726.20 726.20 726.20 726.20 0.1K
19:13 725.60 727.40 725.60 727.40 0.0K
19:14 727.40 727.40 727.40 727.40 0.0K
19:15 726.60 726.60 726.60 726.60 0.0K
19:17 727.20 728.40 727.20 728.40 0.0K
19:19 729.60 729.60 729.60 729.60 0.2K
19:20 729.80 729.80 728.60 728.60 0.0K
19:21 729.80 730.00 729.80 729.80 0.1K
19:22 729.80 729.80 729.80 729.80 0.1K
19:25 728.40 728.40 728.40 728.40 0.0K
19:26 729.20 729.20 728.00 728.00 0.1K
19:28 728.40 729.20 728.40 729.20 0.0K
19:31 728.40 728.40 728.40 728.40 0.0K
19:34 728.20 728.20 728.20 728.20 0.1K
19:35 727.40 727.40 727.40 727.40 0.0K
19:36 728.40 728.40 728.20 728.20 0.0K
19:37 728.80 728.80 728.20 728.20 0.0K
19:38 729.20 729.20 729.20 729.20 0.2K
19:42 729.40 729.40 729.40 729.40 0.0K
19:43 730.00 730.00 730.00 730.00 0.0K
19:44 730.00 730.00 730.00 730.00 0.0K
19:46 729.20 731.00 729.20 731.00 0.1K
19:48 730.20 731.00 730.20 731.00 0.0K
19:49 731.00 731.80 730.40 730.40 0.2K
19:50 730.20 730.40 730.20 730.40 0.0K
19:51 730.20 730.20 730.20 730.20 0.0K
19:52 730.80 731.80 730.80 731.80 0.0K
19:54 731.80 732.00 731.80 732.00 0.0K
19:55 732.00 732.00 732.00 732.00 0.1K
19:56 731.60 731.60 731.60 731.60 0.2K
19:57 730.40 730.40 730.40 730.40 0.0K
19:58 731.20 731.20 731.20 731.20 0.0K
19:59 731.40 731.40 731.40 731.40 0.0K
20:01 731.60 731.60 731.20 731.20 0.0K
20:02 731.20 732.00 731.20 732.00 0.0K
20:03 731.20 732.20 731.20 732.20 0.0K
20:04 732.20 733.20 732.20 733.20 0.1K
20:06 732.60 732.60 732.60 732.60 0.0K
20:07 732.60 732.60 732.60 732.60 0.0K
20:08 733.00 733.00 732.00 732.00 0.1K
20:10 731.00 731.00 731.00 731.00 0.0K
20:15 730.60 730.60 730.60 730.60 0.0K
20:17 730.40 730.40 730.40 730.40 0.0K
20:18 731.60 731.60 731.60 731.60 0.1K
20:22 730.20 730.20 730.20 730.20 0.0K
20:23 730.20 731.60 730.20 731.60 0.0K
20:31 731.20 731.20 731.20 731.20 0.0K
20:32 730.00 730.00 730.00 730.00 0.0K
20:33 731.40 731.40 731.00 731.00 0.4K
20:35 731.00 731.00 730.20 730.20 0.0K
20:36 730.20 730.20 729.00 729.00 0.1K
20:40 730.20 730.20 730.20 730.20 0.0K
20:43 729.60 729.60 729.60 729.60 0.0K
20:44 729.60 729.60 729.60 729.60 0.0K
20:46 729.60 729.60 729.60 729.60 0.0K
20:54 730.20 730.20 730.20 730.20 0.1K
20:56 729.20 729.20 729.20 729.20 0.0K
20:57 730.00 730.00 730.00 730.00 0.0K
21:00 729.00 729.00 729.00 729.00 0.0K
21:02 730.00 730.00 730.00 730.00 0.0K
21:03 730.00 730.00 730.00 730.00 0.0K
21:06 730.00 730.00 730.00 730.00 0.0K
21:10 730.00 730.80 730.00 730.80 0.0K
21:14 731.00 731.00 731.00 731.00 0.0K
21:16 730.80 730.80 730.80 730.80 0.0K
21:19 730.20 730.20 730.20 730.20 0.0K
21:25 730.20 731.00 730.20 731.00 0.0K
21:26 731.00 731.00 731.00 731.00 0.0K
21:28 731.00 731.00 731.00 731.00 0.0K
21:29 731.00 731.00 730.60 730.60 0.0K
21:30 731.00 731.00 731.00 731.00 0.0K
21:39 731.00 731.00 731.00 731.00 0.0K
21:43 731.00 731.00 731.00 731.00 0.0K
21:45 730.20 730.20 730.20 730.20 0.0K
21:47 730.20 730.20 730.20 730.20 0.1K
21:48 730.20 730.20 730.20 730.20 0.0K
21:49 730.40 730.40 730.40 730.40 0.0K
21:50 731.20 731.20 731.20 731.20 0.0K
21:53 731.20 731.20 731.20 731.20 0.0K
22:06 731.40 731.40 731.40 731.40 0.0K
22:07 731.40 731.40 731.40 731.40 0.0K
22:09 731.40 731.40 731.40 731.40 0.0K
22:10 731.40 731.40 731.40 731.40 0.0K
22:14 731.40 731.40 731.40 731.40 0.0K
22:17 731.60 731.60 731.60 731.60 0.0K
22:18 731.80 732.20 731.80 732.20 0.5K
22:19 732.20 732.20 732.20 732.20 0.0K
22:23 732.20 732.20 732.20 732.20 0.0K
22:27 732.20 733.00 732.20 733.00 0.0K
22:29 733.00 733.00 733.00 733.00 0.0K
22:31 733.40 733.40 733.40 733.40 0.0K
22:32 733.40 733.40 733.40 733.40 0.0K
22:33 733.40 733.40 733.40 733.40 0.0K
22:36 733.00 733.00 733.00 733.00 0.0K
22:37 733.80 733.80 733.80 733.80 0.0K
22:39 733.80 733.80 733.80 733.80 0.0K
22:41 733.80 734.00 733.80 734.00 0.0K
22:45 734.00 734.00 734.00 734.00 0.0K
22:53 734.00 734.00 734.00 734.00 0.0K
22:55 733.80 733.80 733.20 733.20 0.0K
22:56 733.20 733.20 733.20 733.20 0.0K
22:57 734.00 734.00 734.00 734.00 0.1K
22:59 734.00 734.00 734.00 734.00 0.0K
23:00 734.00 734.00 734.00 734.00 0.0K
23:01 733.20 733.20 733.20 733.20 0.0K
23:05 734.00 734.00 734.00 734.00 0.0K
23:06 733.20 733.20 733.20 733.20 0.0K
23:07 734.00 734.00 733.20 733.20 0.0K
23:13 733.80 733.80 733.80 733.80 0.0K
23:15 733.00 733.00 733.00 733.00 0.0K
23:16 733.00 733.00 733.00 733.00 0.0K
23:20 733.00 733.00 733.00 733.00 0.0K
23:24 733.60 733.60 733.60 733.60 0.0K
23:27 733.00 733.00 733.00 733.00 0.0K
23:29 733.60 733.60 733.00 733.00 0.0K
23:30 733.00 733.60 733.00 733.00 0.2K
23:31 733.00 733.00 733.00 733.00 0.1K
23:32 733.40 733.40 733.40 733.40 0.2K
23:33 733.40 733.40 733.40 733.40 0.0K
23:36 733.00 733.00 733.00 733.00 0.0K
23:37 733.40 733.40 733.40 733.40 0.0K
23:40 733.20 733.20 733.20 733.20 0.0K
23:42 733.60 733.60 733.60 733.60 0.2K
23:43 733.60 733.60 733.60 733.60 0.0K
23:46 733.00 733.00 733.00 733.00 0.2K
23:49 733.20 733.20 733.20 733.20 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음