LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
686.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:50 719.40 719.40 719.40 719.40 8.9K
06:51 719.40 719.40 719.40 719.40 0.0K
06:52 719.40 719.40 719.40 719.40 0.0K
06:53 719.40 719.40 719.40 719.40 0.0K
06:54 719.40 719.40 719.40 719.40 0.0K
06:55 719.40 719.40 719.40 719.40 0.0K
06:56 719.40 719.40 719.40 719.40 0.0K
06:57 719.40 719.40 719.40 719.40 0.0K
06:58 719.40 719.40 719.40 719.40 0.0K
06:59 719.40 719.40 719.40 719.40 0.0K
07:00 717.40 717.40 715.00 715.00 0.3K
07:01 717.00 717.80 716.40 716.40 0.2K
07:02 716.60 716.80 715.60 715.60 0.2K
07:03 715.20 715.20 715.20 715.20 0.0K
07:04 715.60 715.60 713.80 713.80 0.1K
07:05 714.00 714.80 714.00 714.40 0.1K
07:06 714.40 714.40 714.40 714.40 0.0K
07:07 715.40 715.40 715.40 715.40 0.2K
07:08 716.60 716.80 715.40 715.40 0.0K
07:09 714.80 714.80 714.80 714.80 0.0K
07:10 714.60 714.60 714.20 714.20 0.0K
07:12 714.00 714.00 713.40 713.40 0.0K
07:13 713.20 713.20 712.80 712.80 0.3K
07:14 715.00 716.20 715.00 716.20 0.5K
07:15 716.60 716.60 716.60 716.60 1.1K
07:16 716.60 716.80 716.60 716.80 0.2K
07:17 716.40 716.40 716.40 716.40 0.2K
07:18 716.60 716.60 716.60 716.60 0.0K
07:21 715.00 715.00 714.20 714.20 0.1K
07:23 714.20 715.00 714.20 715.00 0.0K
07:24 714.40 715.20 714.40 715.20 0.1K
07:25 715.00 715.00 715.00 715.00 0.0K
07:26 715.00 715.00 715.00 715.00 0.0K
07:28 715.00 715.00 715.00 715.00 0.0K
07:29 714.60 714.60 714.60 714.60 0.0K
07:30 714.40 714.40 714.00 714.00 0.0K
07:32 714.20 714.20 714.20 714.20 0.0K
07:34 714.60 714.60 714.60 714.60 0.0K
07:35 714.60 714.60 714.60 714.60 0.0K
07:36 714.60 714.60 714.60 714.60 0.0K
07:38 715.00 715.00 715.00 715.00 0.0K
07:39 715.20 715.40 715.20 715.40 0.0K
07:41 715.40 715.40 715.40 715.40 0.0K
07:42 715.00 715.00 715.00 715.00 0.0K
07:44 715.00 715.00 715.00 715.00 0.0K
07:47 715.00 715.00 715.00 715.00 0.0K
07:48 715.80 715.80 715.80 715.80 0.0K
07:49 715.80 715.80 715.80 715.80 0.0K
07:51 715.80 715.80 715.80 715.80 0.1K
07:52 715.00 715.00 715.00 715.00 0.0K
07:53 714.80 714.80 714.60 714.60 0.3K
07:54 714.40 714.40 714.40 714.40 0.0K
07:55 714.40 714.40 714.40 714.40 0.0K
07:56 714.40 714.40 714.40 714.40 0.0K
07:57 714.40 714.40 714.40 714.40 0.1K
07:59 714.40 714.60 714.40 714.60 0.4K
08:00 714.80 714.80 714.80 714.80 0.0K
08:01 714.80 714.80 714.80 714.80 0.0K
08:02 714.80 714.80 714.80 714.80 0.0K
08:05 714.80 714.80 714.80 714.80 0.0K
08:07 714.80 714.80 714.40 714.40 1.4K
08:12 714.40 714.40 714.40 714.40 0.0K
08:15 714.80 714.80 714.80 714.80 0.0K
08:16 714.60 714.60 714.40 714.40 0.0K
08:17 714.40 714.40 714.40 714.40 0.0K
08:19 714.60 714.60 714.60 714.60 0.0K
08:20 714.60 714.60 714.60 714.60 0.0K
08:21 714.60 714.60 714.40 714.40 0.0K
08:22 714.40 714.40 714.40 714.40 0.0K
08:23 714.40 714.40 714.40 714.40 0.0K
08:25 714.40 714.40 714.40 714.40 0.7K
08:26 714.40 714.40 714.40 714.40 0.2K
08:30 714.40 714.40 714.40 714.40 0.0K
08:32 714.40 714.40 714.40 714.40 0.0K
08:33 714.40 714.40 714.40 714.40 0.2K
08:35 714.80 715.00 714.80 715.00 0.9K
08:36 715.60 715.60 715.20 715.20 0.1K
08:40 715.40 715.40 715.40 715.40 0.0K
08:41 715.40 715.40 715.40 715.40 0.0K
08:42 715.20 715.20 715.20 715.20 0.0K
08:43 715.40 715.40 715.40 715.40 0.0K
08:44 715.60 715.60 715.60 715.60 0.1K
08:49 715.60 715.60 715.60 715.60 0.0K
08:53 715.20 715.20 715.20 715.20 0.0K
08:54 715.20 715.20 715.20 715.20 0.0K
08:55 715.20 715.60 715.20 715.60 0.0K
08:56 715.40 715.40 715.40 715.40 0.0K
08:58 715.60 715.60 715.60 715.60 0.0K
08:59 715.60 715.60 715.40 715.40 0.1K
09:00 715.40 716.00 715.40 716.00 0.5K
09:02 716.00 716.00 716.00 716.00 0.0K
09:03 716.00 716.00 716.00 716.00 0.0K
09:04 715.80 715.80 715.80 715.80 0.2K
09:06 715.20 715.20 715.20 715.20 0.0K
09:08 715.20 715.20 715.20 715.20 0.0K
09:11 715.40 715.40 715.40 715.40 0.0K
09:13 715.80 716.00 715.80 716.00 0.1K
09:14 715.60 715.60 715.60 715.60 0.0K
09:15 716.00 716.40 716.00 716.40 0.0K
09:16 716.80 716.80 716.80 716.80 0.0K
09:17 717.00 717.00 716.60 716.60 0.0K
09:20 717.20 717.20 717.20 717.20 0.0K
09:21 716.40 716.40 716.40 716.40 0.2K
09:22 716.60 717.40 716.60 717.20 0.0K
09:23 716.80 716.80 716.80 716.80 0.0K
09:35 718.20 718.20 718.20 718.20 0.0K
09:37 719.20 719.20 719.20 719.20 0.0K
09:38 719.20 719.20 719.20 719.20 0.0K
09:40 719.80 719.80 719.80 719.80 0.0K
09:41 719.80 720.00 719.80 720.00 0.2K
09:42 721.40 721.40 721.40 721.40 0.1K
09:43 721.60 723.00 721.60 722.80 0.2K
09:44 722.40 722.40 722.40 722.40 0.0K
09:45 721.40 721.40 721.40 721.40 0.0K
09:47 720.40 720.40 720.20 720.20 0.0K
09:48 720.20 720.60 720.20 720.60 0.0K
09:49 720.60 720.60 720.60 720.60 0.0K
09:50 719.60 719.60 719.60 719.60 0.0K
09:53 719.80 719.80 719.80 719.80 0.0K
09:54 720.80 720.80 719.60 719.60 0.0K
09:57 723.60 723.60 723.20 723.20 0.9K
09:58 724.40 725.40 724.40 725.40 2.7K
09:59 724.60 724.60 724.40 724.40 0.3K
10:00 721.60 722.40 721.60 722.40 0.7K
10:01 722.60 723.40 722.60 723.20 0.1K
10:02 723.00 723.00 722.00 722.00 0.3K
10:03 722.80 723.00 722.40 722.40 0.1K
10:04 723.00 724.60 722.20 724.60 1.4K
10:06 722.40 724.00 722.40 724.00 0.0K
10:07 722.20 722.20 720.60 720.60 1.0K
10:08 720.80 721.60 720.80 721.60 0.0K
10:09 722.60 722.60 722.60 722.60 0.1K
10:10 722.00 722.00 722.00 722.00 0.0K
10:11 721.60 721.60 721.60 721.60 0.0K
10:12 720.40 721.20 720.40 720.60 1.2K
10:13 719.80 720.80 719.80 720.80 0.1K
10:15 719.80 720.40 719.80 720.40 0.0K
10:17 722.00 722.00 720.80 720.80 0.1K
10:18 721.80 721.80 721.80 721.80 0.0K
10:19 721.80 721.80 721.80 721.80 0.0K
10:20 721.00 721.20 721.00 721.20 0.0K
10:22 720.40 720.40 719.80 719.80 0.0K
10:23 719.60 719.60 719.60 719.60 0.0K
10:24 719.60 719.60 719.60 719.60 0.0K
10:25 720.00 720.00 720.00 720.00 0.0K
10:28 719.20 719.20 719.20 719.20 0.0K
10:29 719.80 720.40 719.80 720.40 0.0K
10:30 720.60 720.80 720.60 720.80 0.1K
10:31 721.00 721.00 721.00 721.00 0.0K
10:32 720.80 720.80 720.80 720.80 0.0K
10:33 720.80 720.80 720.80 720.80 0.0K
10:34 720.80 720.80 720.80 720.80 0.0K
10:36 721.40 721.40 721.00 721.00 0.0K
10:37 720.80 720.80 720.80 720.80 0.0K
10:38 720.40 720.40 720.00 720.00 0.0K
10:39 720.00 720.00 720.00 720.00 0.1K
10:40 719.80 720.00 719.80 720.00 0.0K
10:41 720.00 720.00 720.00 720.00 0.0K
10:42 720.00 720.00 720.00 720.00 0.0K
10:43 720.00 720.00 720.00 720.00 0.2K
10:44 721.40 721.40 721.20 721.20 0.0K
10:45 721.00 721.60 721.00 721.60 0.0K
10:46 721.60 721.60 721.60 721.60 0.0K
10:47 722.00 722.00 722.00 722.00 0.0K
10:48 721.00 721.00 721.00 721.00 0.5K
10:49 722.00 722.00 722.00 722.00 0.0K
10:50 722.20 722.20 722.20 722.20 0.0K
10:51 722.40 722.40 721.40 721.40 0.0K
10:52 721.20 722.20 721.20 721.80 0.0K
10:53 721.60 721.60 721.60 721.60 0.0K
10:55 722.20 722.20 722.20 722.20 0.0K
10:56 721.80 721.80 721.00 721.00 0.0K
10:58 721.00 722.00 721.00 721.80 0.0K
10:59 721.20 721.20 721.20 721.20 0.0K
11:01 721.20 721.20 721.20 721.20 0.0K
11:02 722.00 722.60 722.00 722.60 0.4K
11:03 721.80 721.80 721.80 721.80 0.0K
11:04 721.80 722.20 721.80 722.20 0.0K
11:05 721.40 721.80 721.40 721.80 0.0K
11:07 721.80 722.00 721.80 722.00 0.0K
11:08 721.40 721.60 721.20 721.20 0.5K
11:09 721.00 721.00 721.00 721.00 0.1K
11:10 720.00 720.00 720.00 720.00 0.2K
11:11 719.60 719.80 719.40 719.40 0.0K
11:12 719.80 719.80 718.60 718.60 0.0K
11:13 718.60 718.60 718.60 718.60 0.0K
11:15 717.80 717.80 717.80 717.80 0.2K
11:16 718.00 718.00 718.00 718.00 0.0K
11:17 718.20 718.20 718.20 718.20 0.0K
11:18 718.60 718.80 718.60 718.80 0.0K
11:19 718.80 718.80 718.80 718.80 0.0K
11:20 719.00 719.00 719.00 719.00 0.0K
11:21 718.80 719.00 718.80 719.00 0.0K
11:22 718.80 718.80 718.80 718.80 0.0K
11:23 718.60 719.00 718.60 719.00 0.0K
11:24 719.00 719.00 719.00 719.00 0.0K
11:25 719.00 719.00 719.00 719.00 0.0K
11:26 719.00 719.00 719.00 719.00 0.0K
11:27 718.80 718.80 718.80 718.80 0.0K
11:28 719.00 719.00 719.00 719.00 0.1K
11:29 719.40 719.40 719.40 719.40 0.0K
11:31 718.60 718.60 718.60 718.60 0.0K
11:32 719.20 719.20 718.60 718.60 0.0K
11:33 718.80 718.80 718.80 718.80 0.0K
11:35 719.20 719.20 719.20 719.20 0.0K
11:38 719.00 719.00 719.00 719.00 0.0K
11:44 718.60 718.60 718.60 718.60 0.0K
11:46 718.60 719.20 718.60 719.20 0.2K
11:47 719.80 720.00 719.80 720.00 0.1K
11:50 720.00 720.00 720.00 720.00 0.1K
11:51 719.60 720.00 719.60 720.00 0.1K
11:52 719.40 719.40 719.40 719.40 0.0K
11:57 719.80 719.80 719.80 719.80 0.0K
12:00 719.40 720.00 719.40 720.00 0.3K
12:04 720.00 720.00 720.00 720.00 0.0K
12:05 720.00 720.00 720.00 720.00 0.2K
12:06 720.20 720.20 720.00 720.00 0.1K
12:07 720.20 720.20 720.20 720.20 0.0K
12:08 720.80 720.80 720.80 720.80 0.0K
12:09 721.00 721.00 721.00 721.00 0.0K
12:10 720.80 720.80 720.80 720.80 0.0K
12:11 720.80 720.80 720.20 720.20 0.2K
12:14 720.40 720.40 720.40 720.40 0.0K
12:16 720.80 720.80 720.80 720.80 0.0K
12:17 720.80 720.80 720.40 720.40 0.0K
12:18 720.40 720.80 720.40 720.80 0.0K
12:19 720.40 720.80 720.40 720.40 0.0K
12:20 720.80 720.80 720.40 720.80 0.0K
12:21 720.80 720.80 720.40 720.40 0.0K
12:22 720.80 720.80 720.80 720.80 0.0K
12:23 720.80 720.80 720.80 720.80 0.0K
12:26 720.80 720.80 720.80 720.80 0.0K
12:31 720.80 720.80 720.80 720.80 0.0K
12:33 720.40 720.40 720.40 720.40 0.3K
12:34 720.40 720.40 720.40 720.40 0.0K
12:35 720.60 720.60 720.60 720.60 0.0K
12:37 720.80 720.80 720.80 720.80 0.0K
12:38 720.80 720.80 720.80 720.80 0.0K
12:39 721.00 721.00 721.00 721.00 0.0K
12:40 720.80 720.80 720.80 720.80 0.0K
12:42 720.40 720.40 720.40 720.40 0.1K
12:46 719.40 719.40 719.40 719.40 0.6K
12:49 719.40 719.40 719.40 719.40 0.0K
13:01 720.00 720.00 720.00 720.00 0.0K
13:03 720.20 720.20 720.20 720.20 0.0K
13:04 720.60 720.60 720.60 720.60 0.0K
13:08 720.40 720.40 720.40 720.40 0.0K
13:10 719.80 719.80 719.80 719.80 0.0K
13:12 720.20 720.20 720.20 720.20 0.0K
13:13 720.40 720.40 720.40 720.40 0.0K
13:14 719.80 719.80 719.80 719.80 0.0K
13:18 720.80 721.00 720.80 721.00 0.6K
13:19 721.20 721.20 721.20 721.20 0.0K
13:23 720.80 720.80 720.80 720.80 0.3K
13:26 721.40 721.40 721.40 721.40 0.0K
13:27 721.20 721.20 721.20 721.20 0.0K
13:28 721.80 721.80 721.80 721.80 0.0K
13:29 721.80 721.80 721.80 721.80 0.0K
13:33 721.60 721.60 721.60 721.60 0.0K
13:34 721.60 721.60 721.60 721.60 0.0K
13:38 721.20 721.20 721.20 721.20 0.0K
13:40 721.60 721.60 721.60 721.60 0.0K
13:44 720.80 720.80 720.80 720.80 0.0K
13:46 721.60 721.60 720.80 720.80 0.0K
13:51 720.60 720.60 720.60 720.60 0.0K
13:52 720.80 720.80 720.80 720.80 0.0K
13:55 720.80 721.00 720.60 721.00 0.0K
13:56 721.60 721.60 721.00 721.00 0.0K
13:57 721.00 721.00 720.20 720.20 0.0K
14:00 721.00 721.00 721.00 721.00 0.0K
14:01 721.20 721.20 721.20 721.20 0.0K
14:02 721.20 721.20 721.20 721.20 0.0K
14:03 721.40 721.40 721.40 721.40 0.0K
14:05 721.20 721.20 721.20 721.20 0.0K
14:06 720.20 720.20 720.20 720.20 0.0K
14:07 720.00 720.00 720.00 720.00 0.0K
14:08 720.80 720.80 720.80 720.80 0.0K
14:11 720.00 720.00 720.00 720.00 0.0K
14:16 720.40 720.40 720.40 720.40 0.0K
14:17 720.40 720.40 720.00 720.00 0.0K
14:24 720.00 720.00 720.00 720.00 0.0K
14:28 720.00 720.00 720.00 720.00 0.0K
14:32 721.00 721.00 721.00 721.00 0.0K
14:33 720.80 720.80 720.80 720.80 0.0K
14:34 720.80 720.80 720.80 720.80 0.0K
14:36 720.60 720.60 720.60 720.60 0.0K
14:44 720.60 720.60 720.60 720.60 0.0K
14:48 720.60 720.60 720.60 720.60 0.0K
14:52 720.80 720.80 720.80 720.80 0.6K
14:55 721.00 721.00 721.00 721.00 0.0K
14:57 721.00 721.00 721.00 721.00 0.0K
15:00 721.20 721.20 721.20 721.20 0.0K
15:01 721.00 721.00 721.00 721.00 0.2K
15:03 721.60 721.60 721.60 721.60 0.0K
15:09 721.60 721.60 721.60 721.60 0.0K
15:14 721.80 721.80 721.80 721.80 0.0K
15:15 721.80 721.80 721.80 721.80 0.1K
15:16 721.60 721.60 721.60 721.60 0.0K
15:21 721.20 721.20 721.20 721.20 0.0K
15:24 721.60 721.60 721.60 721.60 0.0K
15:26 721.20 721.20 721.20 721.20 0.0K
15:27 720.40 720.40 720.40 720.40 0.6K
15:28 721.00 721.20 721.00 721.20 0.0K
15:32 721.80 721.80 721.80 721.80 0.1K
15:35 721.60 721.60 721.60 721.60 0.0K
15:36 721.80 721.80 721.80 721.80 0.0K
15:37 721.80 721.80 721.80 721.80 0.0K
15:38 721.80 721.80 721.80 721.80 0.0K
15:39 721.40 721.40 721.40 721.40 0.0K
15:43 721.80 721.80 721.80 721.80 0.0K
15:46 721.80 721.80 721.80 721.80 0.0K
15:52 721.80 721.80 721.80 721.80 0.0K
15:54 721.80 722.20 721.80 722.20 0.6K
15:55 723.40 724.00 723.40 724.00 0.9K
15:56 724.40 724.60 724.20 724.20 0.2K
16:00 722.60 722.60 722.60 722.60 0.0K
16:01 722.60 722.60 722.60 722.60 0.0K
16:05 723.20 723.20 723.20 723.20 0.0K
16:06 722.60 722.60 722.60 722.60 0.2K
16:10 721.60 721.60 721.60 721.60 0.1K
16:12 721.80 722.00 721.80 722.00 0.0K
16:13 722.00 722.00 722.00 722.00 0.0K
16:15 722.20 722.20 722.20 722.20 0.0K
16:16 722.20 722.20 722.20 722.20 0.0K
16:18 721.00 721.00 721.00 721.00 0.0K
16:19 720.80 720.80 720.80 720.80 0.0K
16:20 720.40 721.00 720.40 721.00 0.1K
16:21 721.00 721.00 719.20 719.20 1.7K
16:24 720.00 720.00 720.00 720.00 0.0K
16:25 720.40 720.40 720.40 720.40 0.0K
16:28 720.40 720.40 720.40 720.40 0.0K
16:29 720.40 720.40 720.40 720.40 0.0K
16:30 720.40 720.40 720.40 720.40 0.0K
16:35 721.20 721.20 721.20 721.20 0.0K
16:49 720.40 720.40 720.40 720.40 0.0K
16:50 720.40 720.40 720.40 720.40 0.0K
16:51 720.40 720.40 720.40 720.40 0.0K
16:52 717.40 717.40 717.20 717.20 0.5K
16:53 717.80 717.80 717.80 717.80 0.0K
16:54 718.00 718.00 717.80 717.80 0.0K
16:55 718.40 718.40 718.40 718.40 0.0K
16:56 718.40 719.00 718.40 719.00 0.0K
16:57 719.20 719.20 719.00 719.00 0.0K
16:59 719.80 719.80 719.80 719.80 0.0K
17:00 719.80 719.80 719.80 719.80 0.0K
17:01 719.20 719.20 719.20 719.20 0.0K
17:02 719.60 719.60 719.60 719.60 0.0K
17:03 720.20 720.20 720.00 720.00 0.0K
17:05 720.40 720.40 720.40 720.40 0.0K
17:06 720.40 720.40 720.40 720.40 0.0K
17:10 720.00 720.00 720.00 720.00 0.0K
17:13 720.40 720.40 720.40 720.40 0.0K
17:14 720.00 720.00 720.00 720.00 0.0K
17:17 719.20 719.20 719.20 719.20 0.0K
17:18 720.20 721.20 720.20 721.20 0.1K
17:19 721.20 721.20 721.00 721.00 0.0K
17:20 720.80 720.80 720.20 720.20 0.0K
17:22 720.60 720.60 720.60 720.60 0.0K
17:23 720.80 720.80 720.80 720.80 0.0K
17:25 720.60 720.60 720.60 720.60 0.0K
17:26 720.60 721.60 720.60 721.60 3.3K
17:28 721.20 721.20 721.20 721.20 0.0K
17:29 721.20 721.20 721.20 721.20 0.1K
17:30 721.40 721.40 721.40 721.40 0.0K
17:31 721.60 721.60 721.60 721.60 0.0K
17:33 722.40 722.40 722.40 722.40 0.0K
17:35 721.40 721.40 721.40 721.40 0.0K
17:37 721.20 721.40 721.20 721.40 0.0K
17:41 721.80 721.80 721.80 721.80 0.0K
17:45 721.80 721.80 721.80 721.80 0.0K
17:46 721.80 721.80 721.80 721.80 0.0K
17:47 721.60 721.60 721.60 721.60 0.0K
17:49 721.60 721.60 721.60 721.60 0.0K
17:50 721.40 721.40 721.20 721.20 0.1K
17:53 720.80 720.80 720.80 720.80 0.3K
17:54 720.80 720.80 720.80 720.80 0.0K
17:55 720.20 720.20 720.00 720.00 0.2K
17:56 721.00 721.00 721.00 721.00 0.0K
17:57 720.00 720.00 720.00 720.00 0.1K
17:58 720.80 720.80 720.80 720.80 0.0K
18:00 720.80 720.80 720.80 720.80 0.0K
18:01 721.00 721.00 721.00 721.00 0.0K
18:04 720.20 720.20 719.80 719.80 0.2K
18:07 719.80 719.80 719.80 719.80 0.0K
18:08 719.80 719.80 719.20 719.20 0.0K
18:11 718.60 718.80 718.60 718.80 0.1K
18:12 718.60 718.60 718.60 718.60 0.0K
18:13 718.20 723.00 718.20 723.00 1.3K
18:14 722.20 724.20 722.20 724.20 0.2K
18:15 724.80 725.00 724.40 724.40 0.6K
18:16 724.20 724.20 723.60 724.20 0.4K
18:17 726.00 726.20 726.00 726.20 1.5K
18:18 723.80 725.00 723.80 725.00 3.5K
18:19 721.80 723.80 721.80 723.80 0.0K
18:20 726.00 726.00 724.40 724.40 0.3K
18:22 724.40 724.40 723.60 723.60 0.4K
18:23 724.00 724.20 723.60 724.20 0.4K
18:24 725.40 726.60 724.60 726.60 0.4K
18:25 726.80 734.60 726.80 733.20 5.4K
18:26 730.40 733.00 730.40 732.40 2.0K
18:27 732.60 733.60 731.80 733.60 1.2K
18:28 732.80 732.80 732.40 732.80 1.3K
18:29 734.40 734.40 733.00 734.20 0.1K
18:30 733.00 733.00 733.00 733.00 0.1K
18:31 733.00 733.00 733.00 733.00 0.4K
18:32 733.40 733.40 733.40 733.40 0.0K
18:33 734.40 734.40 733.00 733.00 0.3K
18:36 733.80 733.80 733.80 733.80 0.0K
18:37 733.00 733.00 733.00 733.00 0.1K
18:38 733.00 733.20 733.00 733.20 0.1K
18:39 733.80 733.80 733.80 733.80 0.0K
18:45 733.80 733.80 733.80 733.80 0.0K
19:04 733.00 733.00 733.00 733.00 0.2K
19:06 733.80 733.80 733.80 733.80 0.1K
19:07 734.20 734.40 733.20 733.20 0.1K
19:08 734.40 734.40 732.80 732.80 0.3K
19:09 731.40 732.00 731.40 731.60 0.4K
19:10 731.60 732.00 731.60 732.00 0.0K
19:12 732.00 732.00 731.80 732.00 0.0K
19:14 731.80 731.80 731.80 731.80 0.0K
19:16 731.60 731.60 731.60 731.60 0.0K
19:18 732.00 733.60 732.00 733.60 0.3K
19:20 732.80 732.80 732.80 732.80 0.0K
19:21 733.00 735.00 733.00 733.80 1.7K
19:22 735.00 737.00 734.60 737.00 1.8K
19:23 739.60 740.00 737.80 740.00 5.6K
19:24 739.40 739.40 739.40 739.40 0.1K
19:25 738.60 738.60 738.00 738.00 0.0K
19:26 739.40 739.40 738.60 738.60 0.0K
19:27 739.80 739.80 739.80 739.80 0.0K
19:28 740.00 742.80 740.00 742.80 0.2K
19:29 742.40 742.40 742.40 742.40 0.0K
19:30 743.20 743.20 741.80 742.00 0.1K
19:31 742.00 742.60 742.00 742.60 0.1K
19:32 742.60 742.60 741.40 741.40 3.5K
19:33 740.60 740.60 739.20 739.20 0.7K
19:34 739.20 739.20 738.00 738.00 0.3K
19:35 738.00 738.00 736.00 736.60 2.0K
19:36 737.20 737.80 737.20 737.20 0.5K
19:37 736.60 737.40 736.60 737.40 0.4K
19:40 736.20 736.20 736.20 736.20 0.3K
19:41 735.60 735.60 735.60 735.60 0.0K
19:42 736.60 736.80 736.60 736.80 0.1K
19:43 736.00 736.00 735.60 735.60 0.0K
19:44 735.20 735.20 735.20 735.20 0.0K
19:45 735.60 735.60 734.60 734.60 0.1K
19:46 734.00 734.20 734.00 734.20 0.1K
19:47 734.20 735.00 734.00 735.00 0.0K
19:48 735.00 735.00 735.00 735.00 0.0K
19:54 734.60 735.20 734.60 735.20 0.0K
19:59 735.40 735.40 735.40 735.40 0.0K
20:00 736.00 736.00 736.00 736.00 0.0K
20:01 736.00 736.20 736.00 736.20 0.1K
20:02 736.80 736.80 736.80 736.80 0.0K
20:03 737.60 740.00 737.60 738.40 0.8K
20:04 738.40 738.80 738.20 738.20 0.0K
20:05 738.60 738.60 736.80 736.80 0.0K
20:07 737.80 738.00 737.20 737.20 1.1K
20:08 738.00 738.00 738.00 738.00 0.0K
20:10 737.80 737.80 737.80 737.80 0.0K
20:11 738.00 738.00 738.00 738.00 0.0K
20:12 738.20 738.20 738.20 738.20 0.0K
20:13 738.40 738.40 738.40 738.40 0.3K
20:15 738.20 738.20 738.20 738.20 0.0K
20:16 738.00 739.00 738.00 739.00 0.1K
20:17 738.20 738.20 738.20 738.20 0.0K
20:18 738.00 738.00 738.00 738.00 0.0K
20:19 738.80 738.80 738.80 738.80 0.0K
20:22 737.60 737.60 737.60 737.60 0.1K
20:29 738.60 738.60 738.60 738.60 0.0K
20:34 737.40 737.40 737.40 737.40 0.1K
20:37 734.60 735.00 734.60 735.00 1.3K
20:39 735.00 735.00 735.00 735.00 0.0K
20:40 735.00 735.00 735.00 735.00 0.1K
20:41 735.40 736.20 735.40 736.20 0.1K
20:42 735.80 735.80 735.80 735.80 0.0K
20:43 735.60 735.60 735.60 735.60 0.0K
20:44 735.60 735.60 735.60 735.60 0.0K
20:46 737.20 737.20 737.20 737.20 0.1K
20:47 736.20 736.20 736.20 736.20 0.0K
20:48 735.40 735.40 734.80 734.80 0.1K
20:49 734.80 734.80 734.80 734.80 0.0K
20:51 734.80 734.80 734.80 734.80 0.0K
20:52 735.00 735.00 735.00 735.00 0.0K
20:53 736.00 736.00 736.00 736.00 0.0K
20:54 735.20 735.20 735.20 735.20 0.1K
20:56 735.40 735.40 735.40 735.40 0.0K
20:57 735.40 735.40 735.40 735.40 0.0K
21:02 735.40 735.40 735.40 735.40 0.0K
21:03 735.40 735.40 735.40 735.40 0.0K
21:06 735.40 735.40 735.40 735.40 0.1K
21:07 735.00 735.00 735.00 735.00 0.0K
21:08 735.20 735.20 735.20 735.20 0.0K
21:09 735.00 735.60 735.00 735.20 0.1K
21:10 735.60 737.60 735.60 737.60 1.0K
21:11 738.60 740.60 738.60 740.60 3.3K
21:12 740.60 740.60 740.00 740.00 0.3K
21:14 739.20 739.20 739.20 739.20 0.0K
21:15 739.20 739.20 739.20 739.20 0.0K
21:18 739.20 739.20 739.20 739.20 0.0K
21:26 738.60 738.60 738.20 738.20 0.4K
21:31 739.20 739.20 739.20 739.20 0.0K
21:32 739.20 739.20 738.80 738.80 0.0K
21:33 739.00 739.20 739.00 739.20 0.1K
21:36 739.40 739.40 738.40 738.40 0.2K
21:37 738.40 738.40 738.40 738.40 0.1K
21:41 739.60 739.60 739.60 739.60 0.2K
21:47 739.60 739.60 739.40 739.40 0.1K
21:51 739.40 739.40 739.40 739.40 0.0K
21:53 739.80 739.80 739.80 739.80 0.0K
21:54 739.60 739.60 739.60 739.60 0.0K
21:56 739.60 739.60 738.60 738.60 0.1K
21:57 738.40 738.40 737.60 738.00 2.2K
21:59 739.00 739.00 739.00 739.00 0.0K
22:00 739.60 739.60 739.60 739.60 0.0K
22:01 739.20 739.20 739.20 739.20 0.0K
22:02 739.20 739.20 739.20 739.20 0.0K
22:03 739.20 739.20 739.20 739.20 0.1K
22:04 739.20 739.20 739.20 739.20 0.0K
22:05 738.80 739.40 738.80 739.40 0.2K
22:08 739.80 739.80 739.80 739.80 0.5K
22:12 740.00 740.40 740.00 740.40 0.2K
22:13 740.40 741.00 740.40 741.00 0.3K
22:14 741.00 742.20 741.00 742.20 0.8K
22:15 742.00 742.80 742.00 742.80 0.3K
22:16 742.80 745.00 742.80 745.00 1.1K
22:17 744.40 746.00 744.20 746.00 1.0K
22:18 746.40 747.00 746.00 747.00 3.1K
22:19 745.80 746.40 744.40 746.40 0.5K
22:20 745.00 745.00 745.00 745.00 0.3K
22:22 745.00 745.00 745.00 745.00 0.0K
22:23 745.00 745.00 745.00 745.00 0.0K
22:25 743.20 745.00 742.60 745.00 2.4K
22:27 746.00 746.00 744.00 744.00 0.6K
22:28 743.40 743.40 743.40 743.40 0.1K
22:29 743.20 743.20 743.20 743.20 0.0K
22:31 744.00 744.00 744.00 744.00 0.0K
22:32 744.60 744.60 744.60 744.60 0.0K
22:33 745.40 745.60 745.40 745.60 0.5K
22:34 745.20 745.20 745.20 745.20 0.1K
22:35 745.40 746.20 745.40 746.20 2.5K
22:36 746.00 747.00 746.00 747.00 0.2K
22:37 747.00 747.00 747.00 747.00 0.0K
22:38 746.80 746.80 746.80 746.80 0.0K
22:39 747.00 747.00 746.80 746.80 0.0K
22:40 746.80 746.80 746.80 746.80 0.0K
22:41 747.00 747.00 746.40 747.00 0.1K
22:42 747.00 747.00 747.00 747.00 0.0K
22:43 746.80 748.40 746.80 748.40 0.6K
22:44 748.80 749.00 747.80 749.00 0.6K
22:45 749.20 752.00 749.20 752.00 2.0K
22:46 751.40 751.40 749.20 750.20 0.5K
22:47 753.00 753.40 752.00 753.40 0.7K
22:48 752.00 753.40 752.00 753.40 1.0K
22:49 752.80 752.80 752.60 752.60 0.3K
22:50 753.00 753.00 752.60 752.60 0.0K
22:51 752.20 752.80 752.20 752.80 0.7K
22:52 752.20 752.60 752.20 752.60 0.0K
22:53 752.80 752.80 752.20 752.60 0.2K
22:54 753.00 753.00 752.60 752.60 0.3K
22:55 753.40 753.40 753.40 753.40 0.0K
22:56 752.60 752.60 752.60 752.60 0.0K
22:57 753.00 753.00 752.20 752.60 0.0K
22:58 752.20 752.20 752.20 752.20 0.1K
22:59 752.40 752.40 752.20 752.20 0.0K
23:01 752.00 752.00 752.00 752.00 0.1K
23:02 751.20 751.40 751.20 751.40 0.1K
23:03 752.00 752.00 752.00 752.00 0.0K
23:05 751.80 752.00 751.80 752.00 0.0K
23:06 752.00 752.00 752.00 752.00 0.0K
23:07 752.00 752.00 752.00 752.00 0.2K
23:08 752.00 752.40 752.00 752.40 0.1K
23:09 752.40 752.40 752.40 752.40 0.0K
23:10 752.40 752.40 752.20 752.40 0.2K
23:11 753.20 756.00 753.20 756.00 2.3K
23:12 755.40 756.00 755.40 756.00 0.1K
23:13 755.80 755.80 755.20 755.20 0.0K
23:14 755.80 755.80 755.40 755.60 0.1K
23:15 755.60 755.60 754.60 754.60 0.0K
23:16 754.20 754.20 754.20 754.20 0.0K
23:17 754.20 755.00 754.20 755.00 0.0K
23:18 754.60 754.60 754.00 754.00 0.1K
23:19 753.80 753.80 753.80 753.80 0.0K
23:20 753.80 754.40 753.80 754.40 0.0K
23:21 754.20 754.20 752.60 752.60 0.1K
23:22 754.40 757.80 754.40 757.20 1.8K
23:23 756.60 756.60 755.80 756.60 0.2K
23:24 756.80 756.80 755.00 755.00 0.0K
23:27 755.80 755.80 755.80 755.80 0.0K
23:28 757.00 757.00 755.80 755.80 0.0K
23:29 757.00 757.00 757.00 757.00 0.1K
23:30 755.80 755.80 755.60 755.60 0.2K
23:31 756.60 756.60 755.40 755.40 0.2K
23:32 755.20 755.80 755.20 755.80 0.1K
23:33 755.80 755.80 755.80 755.80 0.0K
23:34 756.80 756.80 756.80 756.80 0.0K
23:38 751.60 752.20 751.60 752.20 2.8K
23:41 752.00 752.00 750.20 750.20 0.4K
23:42 750.00 752.20 750.00 752.20 0.4K
23:43 752.20 752.20 752.20 752.20 0.3K
23:44 752.40 752.40 752.40 752.40 0.0K
23:45 753.20 753.20 753.00 753.00 0.1K
23:47 753.60 753.60 753.60 753.60 0.0K
23:48 753.60 753.60 753.60 753.60 0.0K
23:49 752.60 752.60 752.60 752.60 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음