LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
686.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:59 752.60 752.60 752.60 752.60 0.0K
07:00 756.40 756.80 753.60 753.60 0.4K
07:01 755.60 755.60 755.60 755.60 0.2K
07:02 753.40 753.40 753.40 753.40 0.1K
07:03 753.40 753.60 753.40 753.60 0.3K
07:04 752.60 753.40 751.40 751.40 0.1K
07:06 752.20 752.80 752.20 752.80 0.2K
07:07 754.00 754.40 754.00 754.20 0.0K
07:08 753.40 755.00 753.40 754.80 0.7K
07:09 752.80 752.80 752.80 752.80 0.8K
07:11 754.40 754.80 754.40 754.80 0.0K
07:12 756.40 757.20 756.40 757.20 0.4K
07:13 757.40 757.40 757.40 757.40 0.0K
07:14 756.80 757.40 756.80 757.40 0.0K
07:15 756.80 756.80 756.80 756.80 0.1K
07:16 756.40 756.40 756.40 756.40 0.0K
07:17 756.40 756.40 756.40 756.40 0.0K
07:19 756.60 756.60 756.60 756.60 0.0K
07:21 757.40 757.40 757.40 757.40 0.4K
07:24 757.60 757.60 757.60 757.60 0.0K
07:25 757.40 758.00 757.40 758.00 1.4K
07:26 760.00 760.80 758.20 760.80 2.8K
07:29 759.60 760.80 759.60 760.80 0.2K
07:30 760.20 760.40 760.20 760.40 0.0K
07:31 760.40 760.40 759.80 760.00 0.2K
07:32 760.00 760.00 760.00 760.00 0.0K
07:34 760.20 760.20 760.20 760.20 0.2K
07:35 760.00 760.00 760.00 760.00 0.2K
07:36 760.00 760.20 760.00 760.20 0.0K
07:37 760.00 760.00 760.00 760.00 0.0K
07:40 760.00 760.20 760.00 760.20 0.0K
07:42 760.00 760.00 759.20 760.00 0.2K
07:43 760.00 760.00 760.00 760.00 0.0K
07:45 759.80 759.80 759.80 759.80 0.0K
07:46 759.60 759.60 759.60 759.60 0.0K
07:47 759.00 759.60 759.00 759.60 0.0K
07:49 759.80 760.20 759.80 760.20 0.0K
07:50 760.40 761.20 760.40 761.20 1.3K
07:51 761.20 761.20 761.20 761.20 0.1K
07:52 761.80 761.80 761.80 761.80 0.0K
07:54 762.80 762.80 762.20 762.20 0.1K
07:55 762.20 762.80 762.20 762.80 0.3K
07:56 762.20 762.20 761.80 761.80 0.0K
07:57 762.40 762.40 762.40 762.40 0.0K
07:59 762.40 763.00 762.40 762.80 0.1K
08:00 762.80 763.00 762.00 762.00 1.0K
08:01 763.20 763.40 762.60 762.60 0.0K
08:02 763.00 763.00 762.60 762.60 0.1K
08:03 762.20 762.60 760.80 762.60 0.5K
08:04 762.60 762.60 762.60 762.60 0.0K
08:05 761.80 761.80 761.80 761.80 0.0K
08:06 761.20 761.20 761.20 761.20 0.0K
08:07 760.80 760.80 760.80 760.80 0.0K
08:08 762.20 762.20 761.80 761.80 0.0K
08:09 761.80 761.80 761.20 761.20 0.0K
08:10 761.20 761.20 761.00 761.00 0.2K
08:11 760.60 760.60 760.20 760.20 0.2K
08:12 760.40 760.40 760.40 760.40 0.0K
08:13 760.20 760.20 760.20 760.20 0.0K
08:14 760.60 760.60 760.00 760.00 0.2K
08:15 760.00 760.00 759.40 759.40 0.3K
08:16 759.60 759.60 759.60 759.60 0.0K
08:17 759.60 760.00 759.60 760.00 0.0K
08:19 760.00 760.00 760.00 760.00 0.1K
08:21 759.40 759.40 759.20 759.20 0.3K
08:22 756.80 758.00 756.80 758.00 1.8K
08:23 759.00 759.20 759.00 759.20 0.1K
08:24 759.00 759.80 759.00 759.80 0.0K
08:25 759.20 759.20 759.20 759.20 0.0K
08:30 759.20 759.20 759.20 759.20 0.0K
08:32 759.80 759.80 759.60 759.60 0.0K
08:33 760.00 760.00 760.00 760.00 0.0K
08:36 760.00 760.00 760.00 760.00 0.2K
08:37 760.00 760.60 760.00 760.60 0.0K
08:38 760.60 760.60 760.60 760.60 0.0K
08:39 760.80 761.60 760.80 761.60 0.1K
08:41 761.40 761.40 761.40 761.40 0.1K
08:43 761.20 761.20 761.20 761.20 0.1K
08:44 760.80 761.40 760.80 761.40 0.0K
08:46 760.80 760.80 760.80 760.80 0.2K
08:47 760.80 760.80 760.80 760.80 0.0K
08:48 760.00 760.00 760.00 760.00 0.0K
08:49 760.20 760.20 760.20 760.20 0.0K
08:50 760.20 760.20 760.20 760.20 0.0K
08:51 758.00 758.00 758.00 758.00 0.8K
08:52 759.00 759.40 759.00 759.40 0.3K
08:53 759.40 759.40 759.40 759.40 0.1K
08:54 758.60 758.60 758.60 758.60 0.1K
08:55 758.60 760.00 758.60 760.00 0.1K
08:56 759.40 759.60 759.40 759.60 0.1K
08:57 759.60 759.60 759.60 759.60 0.0K
08:58 760.40 760.40 760.40 760.40 0.2K
09:00 759.60 759.80 759.60 759.80 0.0K
09:01 760.00 760.00 760.00 760.00 0.0K
09:02 760.00 760.00 760.00 760.00 0.0K
09:03 759.60 759.60 759.60 759.60 0.0K
09:04 759.60 759.60 759.60 759.60 0.0K
09:05 759.60 759.60 759.60 759.60 0.2K
09:06 758.20 758.20 758.20 758.20 0.0K
09:07 759.20 759.20 759.20 759.20 0.0K
09:09 758.80 758.80 758.20 758.20 0.0K
09:10 758.20 758.20 758.20 758.20 0.1K
09:13 759.80 759.80 759.80 759.80 0.1K
09:14 760.00 760.00 760.00 760.00 0.0K
09:15 760.40 760.40 760.40 760.40 0.0K
09:17 760.40 760.40 760.40 760.40 0.0K
09:18 760.40 761.00 760.40 761.00 0.0K
09:19 761.60 761.60 761.60 761.60 0.0K
09:20 760.40 761.60 760.40 761.60 0.0K
09:21 760.40 760.40 760.40 760.40 0.1K
09:26 760.00 760.40 760.00 760.40 0.0K
09:27 760.40 760.40 760.40 760.40 0.0K
09:30 760.80 760.80 760.80 760.80 0.1K
09:32 761.00 761.00 761.00 761.00 0.0K
09:33 760.80 760.80 760.80 760.80 0.0K
09:34 758.20 758.20 758.20 758.20 1.0K
09:35 760.00 760.00 760.00 760.00 0.0K
09:36 759.20 759.20 759.20 759.20 0.0K
09:37 756.80 758.20 756.20 756.20 1.2K
09:38 756.80 757.20 756.80 757.20 0.7K
09:39 757.00 757.00 757.00 757.00 0.1K
09:40 757.00 757.00 757.00 757.00 0.0K
09:41 757.00 757.00 757.00 757.00 0.1K
09:43 756.00 756.00 755.80 756.00 0.0K
09:44 752.60 756.00 752.60 754.00 2.9K
09:45 753.40 753.40 753.40 753.40 0.0K
09:46 752.80 754.20 752.80 754.20 0.0K
09:48 754.20 754.60 754.20 754.60 0.0K
09:50 754.60 754.60 753.20 753.20 0.0K
09:51 753.20 753.20 753.20 753.20 0.0K
09:55 755.00 755.00 755.00 755.00 0.1K
09:56 754.80 754.80 754.80 754.80 0.0K
09:57 754.60 754.60 753.60 753.60 0.0K
10:00 752.80 752.80 752.80 752.80 0.1K
10:01 753.00 753.00 753.00 753.00 0.0K
10:02 753.00 753.00 753.00 753.00 0.0K
10:03 753.00 753.00 752.80 753.00 0.0K
10:05 753.00 753.00 752.40 752.40 2.4K
10:06 752.60 754.00 752.60 754.00 0.5K
10:07 754.00 755.80 754.00 754.20 0.5K
10:08 754.20 754.40 754.20 754.40 0.0K
10:09 754.60 754.60 754.60 754.60 0.0K
10:10 753.80 753.80 753.80 753.80 0.0K
10:11 752.60 752.60 752.60 752.60 0.1K
10:12 752.40 753.00 752.20 753.00 0.0K
10:13 752.20 752.20 752.20 752.20 0.0K
10:16 752.00 752.00 752.00 752.00 0.1K
10:17 751.80 752.00 751.80 752.00 0.4K
10:18 752.00 752.00 752.00 752.00 0.0K
10:19 752.00 752.00 752.00 752.00 0.0K
10:20 752.20 752.20 752.20 752.20 0.0K
10:21 752.40 752.40 751.60 751.60 0.0K
10:23 751.60 754.20 751.60 754.20 0.8K
10:24 753.20 753.20 753.20 753.20 0.1K
10:25 753.40 753.80 753.40 753.80 0.0K
10:26 753.80 753.80 753.80 753.80 0.0K
10:29 753.00 753.00 752.80 752.80 0.0K
10:30 752.60 752.60 752.60 752.60 0.1K
10:34 752.00 752.00 752.00 752.00 0.0K
10:36 752.20 752.20 752.20 752.20 0.0K
10:37 751.40 751.40 751.40 751.40 0.3K
10:39 752.00 752.00 751.40 752.00 0.1K
10:40 752.40 752.60 751.20 751.20 0.2K
10:42 751.20 752.00 751.20 752.00 0.0K
10:43 751.20 751.20 751.20 751.20 0.1K
10:44 750.80 750.80 750.80 750.80 0.0K
10:46 750.40 750.40 750.40 750.40 0.0K
10:47 750.00 750.00 749.80 749.80 0.2K
10:48 747.60 748.40 747.60 748.00 0.6K
10:49 748.00 748.00 748.00 748.00 0.0K
10:50 747.20 747.20 747.00 747.00 0.3K
10:51 747.00 747.00 747.00 747.00 0.0K
10:52 746.80 746.80 746.80 746.80 0.0K
10:53 746.00 746.00 745.60 745.60 0.2K
10:54 746.00 746.20 746.00 746.20 0.1K
10:55 746.40 746.40 745.40 745.40 0.3K
10:56 746.80 746.80 746.40 746.40 0.1K
10:58 745.20 745.20 745.20 745.20 2.2K
10:59 746.00 746.00 745.20 745.20 1.6K
11:00 745.20 745.20 745.20 745.20 0.1K
11:01 746.00 746.00 746.00 746.00 0.0K
11:02 746.00 746.20 746.00 746.20 0.0K
11:03 746.20 746.60 746.20 746.60 0.1K
11:04 746.60 746.60 746.60 746.60 0.0K
11:05 746.60 746.60 746.60 746.60 0.6K
11:06 747.40 747.40 747.40 747.40 0.0K
11:08 746.40 746.40 746.40 746.40 0.0K
11:09 747.20 747.20 747.20 747.20 0.1K
11:10 747.20 747.20 747.00 747.00 0.0K
11:13 746.40 746.40 746.40 746.40 0.0K
11:14 747.40 748.20 747.40 748.20 0.5K
11:15 748.40 748.40 747.60 748.40 0.3K
11:17 748.40 748.40 748.40 748.40 0.0K
11:18 748.60 748.60 748.60 748.60 0.0K
11:20 748.00 748.00 748.00 748.00 0.0K
11:21 748.00 748.00 748.00 748.00 0.0K
11:22 748.00 748.20 748.00 748.20 0.0K
11:23 749.00 749.00 749.00 749.00 0.0K
11:24 749.00 749.00 749.00 749.00 0.0K
11:25 749.20 749.20 749.20 749.20 0.1K
11:26 749.20 749.20 749.20 749.20 0.2K
11:29 748.80 748.80 748.80 748.80 0.2K
11:30 749.00 749.20 748.80 749.20 0.1K
11:31 749.40 749.40 749.40 749.40 0.2K
11:32 749.40 749.80 749.40 749.80 0.4K
11:33 749.80 749.80 749.80 749.80 0.1K
11:34 750.20 750.20 750.20 750.20 0.0K
11:35 750.40 750.40 750.40 750.40 0.0K
11:36 750.20 751.00 750.20 751.00 0.0K
11:37 751.00 751.00 751.00 751.00 0.1K
11:38 751.60 751.60 751.00 751.00 0.1K
11:39 752.20 752.60 752.20 752.60 0.6K
11:41 752.60 752.60 752.40 752.40 0.1K
11:42 752.80 753.00 752.60 752.60 0.1K
11:43 752.60 753.00 752.60 753.00 0.0K
11:44 753.00 753.40 753.00 753.40 0.0K
11:45 753.40 753.40 753.40 753.40 0.0K
11:46 753.00 753.00 753.00 753.00 0.0K
11:47 752.40 752.40 752.20 752.20 0.2K
11:48 752.20 752.20 752.20 752.20 0.0K
11:49 752.20 752.20 752.20 752.20 0.4K
11:50 752.80 752.80 752.80 752.80 0.0K
11:52 752.40 752.40 752.40 752.40 0.4K
11:53 752.40 752.40 752.40 752.40 0.0K
11:55 752.40 752.40 752.40 752.40 0.1K
11:56 752.40 752.40 752.40 752.40 0.0K
11:57 753.40 753.40 753.40 753.40 0.0K
11:58 753.20 753.20 753.20 753.20 0.0K
11:59 752.20 752.80 752.20 752.80 0.0K
12:01 752.20 752.20 752.20 752.20 0.0K
12:02 752.20 752.20 752.20 752.20 0.1K
12:05 752.20 752.20 752.20 752.20 0.0K
12:06 752.20 752.40 752.20 752.40 0.1K
12:07 752.60 752.60 752.60 752.60 0.3K
12:09 754.00 754.00 753.00 753.00 0.2K
12:10 754.00 754.00 753.80 753.80 0.2K
12:11 753.80 753.80 753.80 753.80 0.1K
12:13 755.20 755.20 755.20 755.20 0.0K
12:14 754.60 754.60 754.60 754.60 0.0K
12:15 755.20 755.20 754.60 754.60 0.4K
12:16 754.60 755.20 754.60 755.20 0.0K
12:18 754.40 754.40 754.40 754.40 0.2K
12:19 755.00 755.00 755.00 755.00 0.0K
12:20 755.00 755.60 755.00 755.60 0.1K
12:21 754.40 754.40 753.40 753.40 0.0K
12:22 753.40 753.40 753.00 753.40 0.0K
12:23 753.60 753.60 753.60 753.60 0.0K
12:26 754.20 754.20 754.20 754.20 0.0K
12:28 754.80 754.80 754.60 754.60 0.0K
12:29 753.80 754.60 753.80 754.60 0.2K
12:30 755.00 755.80 755.00 755.80 2.8K
12:31 755.80 755.80 755.80 755.80 0.5K
12:32 756.00 756.00 755.80 755.80 0.0K
12:33 756.00 756.00 756.00 756.00 0.0K
12:36 756.60 756.60 756.60 756.60 0.0K
12:37 756.20 756.20 756.20 756.20 0.0K
12:38 756.80 756.80 756.80 756.80 0.0K
12:40 756.80 756.80 756.80 756.80 0.0K
12:42 756.80 756.80 756.80 756.80 0.0K
12:43 757.00 759.20 757.00 759.20 5.7K
12:44 759.40 761.00 759.40 761.00 2.4K
12:45 761.60 762.40 760.60 760.60 0.9K
12:46 760.60 762.00 760.60 762.00 0.0K
12:47 759.40 759.80 759.00 759.80 0.2K
12:48 759.00 759.20 758.20 758.20 0.1K
12:49 759.00 759.00 758.40 758.40 0.2K
12:50 757.80 758.80 757.60 757.60 0.2K
12:51 757.60 757.60 757.00 757.00 0.2K
12:52 757.20 758.00 757.20 757.80 0.1K
12:53 756.80 757.00 756.80 757.00 0.1K
12:54 757.20 757.20 757.20 757.20 0.1K
12:55 757.00 757.00 757.00 757.00 0.2K
12:57 757.80 757.80 757.60 757.60 0.0K
12:58 757.80 757.80 757.80 757.80 0.1K
12:59 758.20 758.60 758.20 758.60 0.0K
13:00 759.00 759.00 759.00 759.00 0.0K
13:01 758.40 758.40 756.80 757.80 0.8K
13:02 758.00 758.20 757.60 758.00 0.2K
13:03 758.20 758.20 758.20 758.20 0.0K
13:04 758.60 758.60 758.00 758.00 0.0K
13:05 758.40 758.40 758.40 758.40 0.1K
13:06 758.20 758.20 758.20 758.20 0.0K
13:07 758.40 758.40 758.40 758.40 0.0K
13:08 758.40 758.40 757.60 757.60 0.2K
13:09 757.20 757.20 757.20 757.20 0.0K
13:10 757.00 758.00 757.00 757.60 0.0K
13:11 757.60 757.60 757.20 757.20 0.0K
13:12 757.00 757.00 757.00 757.00 0.0K
13:15 757.20 757.60 757.20 757.60 0.0K
13:17 757.00 757.00 757.00 757.00 0.0K
13:18 757.60 757.60 757.20 757.20 0.0K
13:19 757.60 757.80 757.60 757.80 0.0K
13:21 757.80 757.80 757.80 757.80 0.0K
13:22 757.60 757.60 757.60 757.60 0.0K
13:23 757.60 757.60 757.60 757.60 0.0K
13:24 757.60 757.60 757.60 757.60 0.0K
13:26 757.00 757.00 757.00 757.00 0.1K
13:27 757.00 757.60 757.00 757.60 0.2K
13:28 757.60 757.60 757.60 757.60 0.0K
13:29 757.00 757.00 756.80 756.80 0.0K
13:30 756.80 756.80 756.40 756.40 0.0K
13:31 754.80 754.80 751.40 753.40 10.9K
13:32 753.60 753.60 752.60 752.60 0.7K
13:33 753.00 753.00 753.00 753.00 0.0K
13:34 751.80 751.80 751.80 751.80 0.0K
13:35 751.60 753.00 751.60 753.00 0.0K
13:36 752.60 752.60 752.40 752.40 0.1K
13:37 753.20 753.20 752.40 752.40 0.0K
13:38 752.80 752.80 752.80 752.80 0.0K
13:39 752.80 753.40 752.80 752.80 0.2K
13:40 752.40 753.20 752.40 753.20 0.0K
13:41 753.40 753.40 753.40 753.40 0.0K
13:42 754.00 754.20 754.00 754.20 0.0K
13:44 754.20 754.20 754.20 754.20 0.1K
13:45 754.20 754.20 753.00 753.00 0.1K
13:46 753.20 754.00 751.00 751.00 0.5K
13:47 751.00 751.40 750.60 750.60 0.2K
13:48 751.40 751.40 751.40 751.40 0.1K
13:49 751.60 752.00 751.60 752.00 0.0K
13:50 752.20 752.20 752.20 752.20 0.0K
13:51 752.40 752.60 752.40 752.60 0.0K
13:52 753.00 753.00 752.60 752.60 0.3K
13:53 752.60 753.00 752.60 753.00 0.0K
13:54 753.20 753.20 753.20 753.20 0.0K
13:55 752.00 752.00 752.00 752.00 0.0K
13:57 752.00 753.00 752.00 753.00 0.1K
14:00 752.60 752.60 752.60 752.60 0.2K
14:01 753.20 753.20 752.80 752.80 0.0K
14:02 753.60 753.60 752.80 752.80 0.1K
14:03 753.60 753.60 753.60 753.60 0.0K
14:06 753.00 753.20 753.00 753.20 0.0K
14:07 752.60 752.60 752.00 752.00 0.3K
14:08 752.60 752.60 751.80 751.80 0.0K
14:09 751.60 751.60 749.60 749.60 0.7K
14:10 749.80 749.80 749.60 749.80 0.0K
14:11 749.80 749.80 749.80 749.80 0.0K
14:12 750.60 750.80 750.20 750.80 0.1K
14:13 751.00 751.00 751.00 751.00 0.0K
14:14 750.20 750.20 750.20 750.20 0.0K
14:15 750.00 751.00 750.00 751.00 0.0K
14:16 749.60 749.80 749.60 749.80 0.1K
14:17 750.20 750.20 750.20 750.20 0.0K
14:19 750.60 750.60 750.60 750.60 0.0K
14:20 750.20 751.00 750.20 751.00 0.0K
14:21 751.40 751.40 751.40 751.40 0.0K
14:22 751.40 751.40 751.40 751.40 0.0K
14:23 751.20 751.40 750.20 750.20 0.2K
14:24 750.40 750.40 750.00 750.00 0.1K
14:25 750.20 750.20 750.20 750.20 0.0K
14:26 750.20 750.20 750.20 750.20 0.0K
14:27 750.00 751.00 750.00 751.00 0.0K
14:29 750.80 750.80 750.80 750.80 0.0K
14:32 751.40 751.40 751.40 751.40 0.0K
14:33 751.40 751.40 751.40 751.40 0.0K
14:34 751.40 751.40 751.40 751.40 0.0K
14:36 751.00 751.00 751.00 751.00 0.0K
14:37 751.00 751.00 751.00 751.00 0.0K
14:38 751.40 751.40 751.40 751.40 0.0K
14:40 751.40 751.40 751.00 751.00 0.0K
14:41 751.40 751.40 751.40 751.40 0.0K
14:43 752.40 752.40 752.40 752.40 0.0K
14:44 752.40 752.40 752.40 752.40 0.0K
14:46 751.40 751.40 751.40 751.40 0.0K
14:47 752.40 752.40 751.60 751.60 0.0K
14:48 751.00 751.00 751.00 751.00 0.0K
14:49 751.00 751.00 751.00 751.00 0.0K
14:50 751.00 751.00 750.80 750.80 0.0K
14:51 750.60 750.60 750.60 750.60 0.0K
14:52 750.20 750.20 750.00 750.00 0.1K
14:55 750.00 751.00 750.00 751.00 0.1K
14:56 751.00 751.00 750.20 750.20 0.0K
14:57 749.00 749.00 749.00 749.00 0.8K
14:58 749.00 750.00 749.00 749.00 0.0K
14:59 750.00 750.00 750.00 750.00 0.0K
15:00 750.00 750.00 750.00 750.00 0.0K
15:01 749.00 749.00 749.00 749.00 0.0K
15:03 749.80 749.80 749.80 749.80 0.0K
15:04 749.80 749.80 749.80 749.80 0.0K
15:07 749.40 749.40 749.40 749.40 0.0K
15:08 749.20 749.20 749.20 749.20 0.0K
15:09 750.00 750.00 750.00 750.00 0.0K
15:10 750.00 750.00 749.20 749.20 0.0K
15:11 749.00 749.00 749.00 749.00 0.0K
15:12 749.80 749.80 749.80 749.80 0.0K
15:13 749.80 749.80 749.80 749.80 0.0K
15:14 750.00 750.00 750.00 750.00 0.0K
15:15 749.80 749.80 749.80 749.80 0.0K
15:16 749.00 749.60 749.00 749.60 0.1K
15:17 749.00 749.00 748.00 748.80 0.7K
15:18 748.60 748.60 748.60 748.60 0.0K
15:19 747.80 747.80 747.80 747.80 0.3K
15:20 747.80 748.60 747.80 748.60 0.0K
15:21 748.00 748.40 747.20 747.20 0.9K
15:22 747.00 747.20 747.00 747.20 0.0K
15:23 748.00 748.00 747.20 747.20 0.0K
15:24 747.00 747.00 747.00 747.00 0.0K
15:25 747.00 747.00 747.00 747.00 0.0K
15:26 748.00 748.00 747.20 747.20 0.0K
15:27 748.20 748.20 748.20 748.20 0.0K
15:28 748.20 748.20 748.20 748.20 0.0K
15:30 747.40 748.40 747.40 748.40 0.0K
15:31 747.40 747.40 747.40 747.40 0.0K
15:32 748.00 749.20 748.00 749.20 1.1K
15:33 750.00 750.00 749.00 750.00 0.1K
15:34 749.60 749.60 749.60 749.60 0.0K
15:36 749.40 749.40 749.40 749.40 0.0K
15:38 749.40 749.40 749.40 749.40 0.0K
15:39 749.40 749.40 749.40 749.40 0.0K
15:40 749.00 749.00 749.00 749.00 0.0K
15:42 749.40 749.40 749.40 749.40 0.0K
15:43 749.80 749.80 749.80 749.80 0.0K
15:44 749.80 749.80 749.60 749.60 0.2K
15:45 750.40 750.40 750.20 750.20 0.1K
15:47 750.20 750.20 750.20 750.20 0.0K
15:49 749.60 749.60 749.60 749.60 0.5K
15:50 749.60 749.60 749.20 749.20 0.0K
15:51 749.20 749.60 749.20 749.60 0.0K
15:52 749.60 749.60 749.40 749.60 0.1K
15:53 749.60 749.60 749.40 749.60 0.1K
15:54 749.60 749.60 749.60 749.60 0.0K
15:55 749.60 749.60 749.60 749.60 0.0K
15:56 749.60 749.60 749.60 749.60 0.0K
15:57 749.60 749.60 749.60 749.60 0.0K
15:58 749.60 749.60 749.40 749.60 0.1K
15:59 749.40 749.40 749.40 749.40 0.0K
16:00 749.60 749.60 749.60 749.60 0.0K
16:01 749.60 749.60 749.60 749.60 0.0K
16:02 747.80 748.60 747.80 748.60 1.4K
16:03 748.00 748.80 748.00 748.80 0.0K
16:04 748.40 748.40 748.00 748.00 0.4K
16:05 748.80 748.80 748.80 748.80 0.0K
16:06 749.20 749.20 749.20 749.20 0.0K
16:07 749.60 749.60 749.60 749.60 0.0K
16:09 749.60 749.60 749.60 749.60 0.0K
16:10 749.20 749.60 749.20 749.60 0.5K
16:11 749.60 749.60 749.60 749.60 0.0K
16:12 749.20 749.60 748.60 748.60 0.0K
16:16 748.60 748.60 748.60 748.60 0.0K
16:17 748.60 748.60 748.60 748.60 0.2K
16:18 749.60 749.60 749.00 749.60 1.1K
16:19 749.20 749.60 749.20 749.60 0.0K
16:20 749.60 749.60 749.60 749.60 0.0K
16:21 749.60 749.60 749.00 749.00 0.0K
16:22 749.60 749.60 749.60 749.60 0.1K
16:23 749.60 749.60 749.60 749.60 0.0K
16:24 749.60 749.60 749.60 749.60 0.1K
16:26 749.60 749.60 749.60 749.60 0.0K
16:27 749.20 749.60 749.20 749.60 0.4K
16:28 749.60 749.60 749.60 749.60 0.1K
16:29 749.60 749.60 749.60 749.60 0.0K
16:30 747.20 748.80 747.20 748.80 1.0K
16:31 749.40 749.40 749.40 749.40 0.0K
16:32 749.40 749.40 749.40 749.40 0.0K
16:33 749.40 749.40 749.40 749.40 0.0K
16:34 748.40 749.40 748.40 749.40 0.0K
16:38 749.00 749.00 749.00 749.00 0.0K
16:39 749.00 749.20 749.00 749.20 0.0K
16:40 748.20 749.20 748.20 749.00 0.3K
16:44 748.20 748.20 748.20 748.20 0.0K
16:45 748.60 749.40 748.60 748.60 0.2K
16:46 749.20 749.20 749.20 749.20 0.0K
16:47 748.80 749.00 748.80 749.00 0.1K
16:52 749.00 749.00 749.00 749.00 0.0K
16:53 748.80 749.00 748.80 749.00 0.0K
16:54 749.40 749.40 749.40 749.40 0.0K
16:55 749.40 749.40 749.40 749.40 0.0K
16:56 749.00 750.60 749.00 750.60 2.0K
16:57 751.80 751.80 751.20 751.60 0.2K
16:58 751.80 751.80 751.40 751.40 0.1K
16:59 751.60 751.60 751.60 751.60 0.0K
17:00 751.00 751.80 751.00 751.80 0.0K
17:01 751.80 751.80 751.80 751.80 0.0K
17:02 751.80 751.80 751.80 751.80 0.0K
17:03 751.80 752.60 751.80 752.20 0.5K
17:04 753.00 753.00 752.60 752.60 0.1K
17:06 752.20 752.40 752.20 752.40 0.0K
17:07 752.40 752.80 752.40 752.80 0.0K
17:08 753.00 753.00 753.00 753.00 0.0K
17:10 750.80 752.00 750.80 752.00 0.1K
17:12 752.20 752.40 752.20 752.40 0.0K
17:14 752.60 752.60 752.60 752.60 0.0K
17:15 752.60 752.60 752.40 752.40 0.0K
17:16 752.20 752.20 752.00 752.00 0.0K
17:17 749.80 752.00 749.80 752.00 0.4K
17:18 750.80 751.60 750.80 751.60 0.0K
17:19 751.80 752.00 751.80 751.80 0.1K
17:20 751.80 751.80 751.80 751.80 0.0K
17:21 751.80 751.80 751.80 751.80 0.0K
17:22 751.80 751.80 751.80 751.80 0.0K
17:23 751.80 751.80 751.80 751.80 0.0K
17:24 751.80 751.80 750.00 750.80 0.1K
17:25 750.00 751.00 750.00 751.00 0.0K
17:26 751.00 751.00 751.00 751.00 0.0K
17:27 751.00 751.60 751.00 751.60 0.0K
17:28 751.00 751.20 751.00 751.20 0.0K
17:30 751.00 751.00 751.00 751.00 0.0K
17:31 750.80 751.60 750.80 751.60 0.1K
17:32 750.60 751.60 750.60 751.60 0.0K
17:34 751.60 751.60 750.40 750.40 0.1K
17:35 751.20 752.40 751.20 751.60 1.4K
17:36 752.40 753.00 752.40 753.00 0.1K
17:37 752.80 753.00 752.60 752.60 0.0K
17:38 754.20 755.00 753.40 754.40 2.0K
17:39 754.00 754.00 754.00 754.00 0.0K
17:40 752.60 753.00 752.40 753.00 0.1K
17:41 753.00 754.00 753.00 754.00 0.0K
17:43 754.00 754.00 754.00 754.00 0.1K
17:44 753.00 753.00 753.00 753.00 0.0K
17:45 752.60 753.00 752.60 753.00 0.0K
17:46 753.00 753.00 753.00 753.00 0.0K
17:47 753.00 753.00 753.00 753.00 0.1K
17:48 753.00 753.60 753.00 753.60 0.3K
17:49 753.60 753.60 752.80 753.40 0.1K
17:51 753.40 753.40 753.40 753.40 0.0K
17:52 753.40 753.40 753.40 753.40 0.1K
17:53 753.40 753.40 753.40 753.40 0.0K
17:54 753.40 753.40 752.80 752.80 0.0K
17:56 752.20 752.20 750.20 750.20 0.6K
17:57 750.80 750.80 749.60 750.40 1.9K
17:58 750.20 750.20 750.20 750.20 0.0K
17:59 751.40 751.40 751.40 751.40 0.0K
18:01 751.40 751.40 750.20 751.20 0.1K
18:03 751.40 751.40 751.40 751.40 0.0K
18:07 751.20 751.40 751.20 751.40 0.0K
18:09 750.00 750.00 750.00 750.00 0.0K
18:11 750.40 750.40 750.40 750.40 0.0K
18:19 751.40 751.40 750.40 750.40 0.0K
18:20 750.40 751.20 750.20 750.20 0.0K
18:21 751.20 751.20 751.20 751.20 0.1K
18:23 750.40 750.40 750.40 750.40 0.1K
18:24 750.00 750.80 749.60 749.60 0.1K
18:25 750.00 750.80 749.60 750.80 1.4K
18:26 749.40 750.60 749.40 750.60 0.1K
18:27 750.60 750.60 750.60 750.60 0.0K
18:28 750.40 750.40 750.40 750.40 0.0K
18:29 750.40 750.40 750.40 750.40 0.0K
18:31 750.40 750.40 750.40 750.40 0.0K
18:32 750.20 750.40 750.20 750.40 0.0K
18:35 750.20 751.60 750.20 751.60 0.2K
18:36 751.80 751.80 750.60 750.60 0.0K
18:37 751.80 751.80 751.80 751.80 0.0K
19:04 751.80 751.80 751.80 751.80 0.0K
19:05 751.80 751.80 751.20 751.60 0.1K
19:07 750.60 750.60 750.60 750.60 0.1K
19:08 750.60 750.60 750.60 750.60 0.0K
19:09 750.40 750.40 750.40 750.40 0.1K
19:12 750.40 750.40 750.40 750.40 0.0K
19:15 750.40 750.40 750.40 750.40 0.0K
19:17 750.40 750.40 750.40 750.40 0.0K
19:27 750.40 750.40 750.40 750.40 0.0K
19:28 750.00 750.00 750.00 750.00 0.0K
19:32 750.40 750.40 750.40 750.40 0.0K
19:34 750.40 750.40 750.40 750.40 0.0K
19:35 750.40 750.60 750.40 750.60 0.0K
19:36 750.60 750.60 750.60 750.60 0.0K
19:37 753.40 753.40 751.80 751.80 1.2K
19:38 752.20 752.60 752.20 752.60 0.2K
19:39 752.40 752.60 752.40 752.40 0.0K
19:41 752.40 752.40 752.40 752.40 0.0K
19:47 752.20 752.20 752.20 752.20 0.0K
19:50 752.00 752.00 752.00 752.00 0.0K
19:51 752.00 752.00 750.40 752.00 0.3K
19:52 752.20 752.40 752.20 752.40 0.0K
19:54 752.00 752.00 752.00 752.00 0.0K
19:55 752.00 752.40 752.00 752.40 0.0K
19:56 752.40 752.40 752.40 752.40 0.0K
19:58 751.40 752.00 751.40 752.00 0.0K
19:59 752.20 752.40 752.20 752.40 0.0K
20:01 752.20 752.20 752.20 752.20 0.0K
20:03 752.20 752.60 752.20 752.60 0.2K
20:04 753.00 753.00 753.00 753.00 0.0K
20:05 753.00 753.00 753.00 753.00 0.1K
20:06 753.20 753.20 753.00 753.00 0.0K
20:07 752.20 753.00 752.20 753.00 0.0K
20:08 753.00 753.00 753.00 753.00 0.0K
20:09 753.00 753.00 753.00 753.00 0.0K
20:10 752.20 753.00 752.20 753.00 0.0K
20:11 753.00 753.00 753.00 753.00 0.0K
20:12 753.20 753.20 753.20 753.20 0.0K
20:13 753.20 753.20 753.20 753.20 0.0K
20:14 753.20 753.20 753.20 753.20 0.0K
20:17 752.20 753.00 752.20 753.00 0.0K
20:18 753.00 753.00 753.00 753.00 0.0K
20:20 752.80 752.80 752.80 752.80 0.0K
20:22 752.80 752.80 752.80 752.80 0.1K
20:25 753.00 753.00 753.00 753.00 0.1K
20:29 753.00 753.20 753.00 753.20 0.0K
20:34 752.40 752.40 752.40 752.40 0.0K
20:36 753.20 753.20 753.20 753.20 0.0K
20:39 753.00 753.20 753.00 753.20 0.0K
20:44 752.20 753.20 752.20 753.20 0.0K
20:45 753.20 753.20 753.20 753.20 0.0K
20:47 752.80 752.80 752.80 752.80 0.0K
20:49 752.80 752.80 752.80 752.80 0.0K
20:50 752.40 752.80 752.40 752.80 0.0K
20:53 752.80 752.80 752.80 752.80 0.0K
20:54 752.80 752.80 752.80 752.80 0.0K
20:58 752.80 752.80 752.80 752.80 0.0K
20:59 752.80 752.80 752.80 752.80 0.0K
21:00 752.80 752.80 752.80 752.80 0.0K
21:03 752.40 752.80 752.40 752.80 0.0K
21:06 752.80 752.80 752.80 752.80 0.0K
21:10 752.60 752.60 752.60 752.60 0.0K
21:13 752.40 752.60 752.40 752.60 0.0K
21:16 752.60 752.60 752.60 752.60 0.0K
21:17 752.60 752.60 752.60 752.60 0.0K
21:22 752.60 752.60 752.60 752.60 0.0K
21:23 752.60 752.60 752.60 752.60 0.0K
21:24 752.40 752.40 752.40 752.40 0.0K
21:25 752.60 752.60 752.60 752.60 0.0K
21:26 752.60 752.60 752.60 752.60 0.0K
21:29 752.60 752.60 752.60 752.60 0.0K
21:30 752.60 752.60 752.60 752.60 0.1K
21:32 752.60 752.60 752.60 752.60 0.0K
21:34 752.60 752.60 752.60 752.60 0.0K
21:35 752.20 752.60 752.20 752.60 0.0K
21:36 752.60 752.60 752.60 752.60 0.0K
21:37 751.80 752.20 751.80 752.20 0.1K
21:38 752.20 752.20 752.20 752.20 0.0K
21:50 752.00 752.00 752.00 752.00 0.0K
21:52 752.00 752.00 752.00 752.00 0.0K
21:55 752.00 752.00 751.20 751.20 0.0K
21:56 751.40 752.20 751.40 752.20 0.0K
21:59 751.40 751.40 751.40 751.40 0.0K
22:00 750.80 751.40 750.80 751.40 0.0K
22:09 750.80 750.80 750.80 750.80 0.0K
22:16 751.80 751.80 751.80 751.80 0.0K
22:18 751.80 751.80 751.80 751.80 0.0K
22:27 750.80 751.60 750.80 751.60 0.1K
22:37 751.00 751.40 751.00 751.40 0.1K
22:38 751.00 751.40 751.00 751.40 0.0K
22:46 751.60 751.60 751.60 751.60 0.1K
22:48 751.60 751.60 751.60 751.60 0.0K
22:53 751.20 751.60 750.40 751.20 0.2K
22:54 751.60 751.60 751.60 751.60 0.0K
22:57 750.60 750.60 750.60 750.60 0.0K
22:59 750.60 750.60 750.60 750.60 0.0K
23:03 750.60 750.60 750.60 750.60 0.1K
23:05 750.20 750.60 750.20 750.60 0.1K
23:11 750.60 750.60 750.60 750.60 0.0K
23:14 750.60 750.60 750.60 750.60 0.0K
23:16 750.20 750.60 750.20 750.60 0.0K
23:20 750.20 750.60 750.20 750.60 0.0K
23:21 750.20 750.60 750.20 750.60 0.0K
23:23 750.60 750.60 750.60 750.60 0.0K
23:25 750.60 750.60 750.60 750.60 0.1K
23:30 751.00 751.00 751.00 751.00 0.0K
23:31 751.80 751.80 751.80 751.80 0.0K
23:32 751.00 752.00 751.00 752.00 0.0K
23:36 752.40 752.40 752.40 752.40 0.0K
23:38 752.20 752.20 752.20 752.20 0.0K
23:41 752.00 752.00 752.00 752.00 0.0K
23:42 751.00 751.80 751.00 751.80 0.0K
23:44 751.00 751.00 751.00 751.00 0.0K
23:45 750.80 750.80 750.80 750.80 0.0K
23:46 750.60 750.60 750.60 750.60 0.1K
23:49 750.60 750.60 750.20 750.20 0.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음