LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
686.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:00 751.80 752.60 751.80 752.60 0.1K
07:01 752.80 753.40 752.80 753.40 0.3K
07:02 753.00 753.00 752.60 752.60 0.1K
07:03 752.40 752.40 752.40 752.40 0.1K
07:05 752.80 752.80 752.80 752.80 0.1K
07:06 752.80 752.80 752.80 752.80 0.1K
07:09 752.60 752.60 752.60 752.60 0.0K
07:10 751.80 751.80 751.60 751.60 0.0K
07:11 752.80 754.00 752.80 754.00 1.2K
07:12 754.60 754.60 752.60 752.60 0.5K
07:13 752.20 754.20 752.20 753.80 1.1K
07:17 753.80 754.60 753.80 754.60 0.0K
07:19 755.20 756.20 755.20 756.20 0.7K
07:20 755.60 756.40 755.60 756.00 0.1K
07:21 755.80 755.80 755.00 755.40 0.4K
07:23 754.20 754.20 754.20 754.20 0.3K
07:25 753.80 753.80 753.80 753.80 0.0K
07:27 755.00 755.00 755.00 755.00 0.0K
07:28 755.00 755.00 754.60 754.60 0.1K
07:29 753.20 753.20 753.20 753.20 0.1K
07:31 753.00 753.00 753.00 753.00 0.2K
07:32 754.20 754.20 754.20 754.20 0.0K
07:34 756.20 756.40 756.00 756.00 0.7K
07:35 756.00 756.00 754.40 755.60 1.3K
07:36 755.60 755.60 755.60 755.60 0.0K
07:37 755.20 755.20 755.20 755.20 0.0K
07:49 753.00 756.80 753.00 756.80 0.9K
07:50 755.80 755.80 755.80 755.80 0.0K
07:52 758.20 758.20 758.20 758.20 1.3K
07:53 755.80 757.00 755.80 757.00 0.0K
07:56 756.00 756.40 755.20 755.20 0.3K
07:57 755.20 755.20 755.20 755.20 0.0K
07:59 757.40 757.40 757.40 757.40 1.0K
08:01 756.20 756.20 756.20 756.20 0.3K
08:05 755.60 755.60 755.60 755.60 0.2K
08:06 755.60 755.60 755.60 755.60 0.0K
08:08 754.60 754.60 754.60 754.60 0.0K
08:10 755.20 755.20 754.60 754.60 0.0K
08:12 754.20 754.20 754.20 754.20 0.0K
08:14 755.20 755.20 755.20 755.20 0.0K
08:17 755.00 755.00 755.00 755.00 0.0K
08:22 754.20 754.20 754.20 754.20 0.0K
08:27 754.20 754.20 754.20 754.20 0.0K
08:30 754.20 754.20 754.20 754.20 0.1K
08:33 754.20 754.20 754.20 754.20 0.0K
08:41 754.20 754.20 754.20 754.20 0.0K
08:45 754.20 754.20 754.20 754.20 0.0K
08:46 754.00 754.20 754.00 754.20 0.1K
08:47 754.00 754.00 754.00 754.00 0.1K
08:49 754.00 754.00 754.00 754.00 1.7K
08:53 753.40 753.40 753.40 753.40 0.0K
08:58 754.00 754.00 754.00 754.00 0.0K
09:00 754.00 754.00 754.00 754.00 0.0K
09:01 754.00 754.20 754.00 754.20 0.0K
09:02 753.40 753.40 753.40 753.40 0.0K
09:03 753.20 753.20 753.20 753.20 0.0K
09:07 752.80 752.80 752.80 752.80 0.0K
09:08 753.80 753.80 752.80 752.80 0.0K
09:11 752.80 752.80 752.80 752.80 0.0K
09:12 752.60 752.60 752.60 752.60 0.1K
09:13 754.00 754.00 754.00 754.00 0.0K
09:14 754.00 754.00 754.00 754.00 0.0K
09:16 753.80 753.80 753.80 753.80 0.0K
09:21 753.00 753.00 753.00 753.00 0.0K
09:24 751.60 751.60 745.80 745.80 2.6K
09:25 745.00 745.00 744.60 744.60 1.1K
09:26 744.60 745.00 744.60 745.00 1.4K
09:27 745.00 745.00 745.00 745.00 0.0K
09:28 745.00 745.00 745.00 745.00 0.1K
09:29 745.00 745.60 745.00 745.00 0.6K
09:31 745.40 745.40 745.40 745.40 0.0K
09:33 745.40 746.40 745.40 746.40 0.0K
09:34 747.20 747.20 747.20 747.20 0.1K
09:35 747.20 747.40 747.20 747.20 0.0K
09:36 747.20 747.20 747.20 747.20 0.0K
09:37 747.40 747.40 747.20 747.20 0.1K
09:38 747.80 747.80 747.80 747.80 0.0K
09:39 748.20 748.40 748.20 748.40 0.1K
09:40 748.40 748.60 748.40 748.60 0.0K
09:41 748.40 748.60 748.40 748.60 0.0K
09:42 748.60 748.60 748.60 748.60 0.0K
09:43 748.60 748.60 748.60 748.60 0.0K
09:44 749.00 749.00 749.00 749.00 0.0K
09:46 748.80 748.80 748.80 748.80 0.0K
09:48 748.80 748.80 748.80 748.80 0.0K
09:52 749.00 749.00 749.00 749.00 0.0K
09:56 749.00 749.00 749.00 749.00 0.0K
09:57 749.00 749.00 748.60 748.60 0.2K
09:58 749.00 749.00 748.60 748.60 0.0K
10:00 748.60 748.60 748.60 748.60 0.1K
10:01 748.80 748.80 748.80 748.80 0.1K
10:03 747.40 747.40 747.40 747.40 0.5K
10:04 748.20 748.20 748.20 748.20 0.2K
10:05 749.00 749.00 749.00 749.00 0.0K
10:06 748.20 748.20 748.20 748.20 0.1K
10:07 749.00 749.00 748.20 749.00 0.8K
10:08 749.00 749.00 749.00 749.00 0.5K
10:09 749.00 749.00 749.00 749.00 1.0K
10:10 749.00 749.00 748.80 749.00 0.3K
10:11 749.00 749.00 748.40 748.40 0.0K
10:12 748.80 748.80 748.00 748.00 0.1K
10:13 748.00 748.00 747.40 747.60 0.0K
10:14 747.60 747.60 747.00 747.00 0.1K
10:15 747.60 747.60 747.60 747.60 0.0K
10:17 746.60 746.80 746.60 746.80 0.1K
10:18 746.40 746.40 744.80 745.80 0.1K
10:19 745.80 745.80 745.00 745.00 0.1K
10:20 745.60 745.60 745.60 745.60 0.0K
10:21 745.60 745.60 745.60 745.60 0.0K
10:22 745.60 745.80 745.60 745.60 0.1K
10:23 745.60 745.60 745.60 745.60 0.0K
10:24 745.00 746.00 745.00 746.00 0.6K
10:25 747.40 747.60 747.00 747.60 0.3K
10:26 747.60 747.80 747.60 747.80 0.1K
10:27 748.00 748.00 748.00 748.00 0.4K
10:28 747.60 747.60 747.00 747.00 0.0K
10:29 747.00 747.40 747.00 747.40 0.1K
10:31 746.40 746.40 745.80 746.40 0.2K
10:32 746.40 746.40 746.40 746.40 0.0K
10:33 746.40 746.40 746.40 746.40 0.0K
10:37 746.00 746.80 746.00 746.80 0.1K
10:38 746.40 746.40 745.60 745.60 0.0K
10:39 745.60 746.00 744.40 745.20 0.9K
10:40 745.00 745.00 745.00 745.00 0.0K
10:41 744.40 745.40 744.40 745.40 0.1K
10:42 744.80 745.40 744.80 745.40 0.0K
10:44 744.80 744.80 744.80 744.80 0.0K
10:45 745.00 745.00 745.00 745.00 0.0K
10:46 746.00 746.00 745.20 745.20 0.0K
10:48 745.00 745.20 745.00 745.00 0.0K
10:52 745.60 745.80 745.60 745.80 0.0K
10:56 746.20 746.20 746.20 746.20 0.1K
10:57 746.20 747.80 746.20 747.80 1.0K
10:58 747.20 747.20 746.00 746.00 0.3K
10:59 746.80 746.80 746.80 746.80 0.0K
11:00 745.60 746.40 745.60 746.20 0.1K
11:01 746.60 746.80 746.60 746.60 0.1K
11:02 746.80 746.80 746.80 746.80 0.0K
11:04 746.80 746.80 746.80 746.80 0.0K
11:05 747.00 747.00 746.80 747.00 0.1K
11:06 746.80 746.80 746.80 746.80 0.0K
11:07 746.80 746.80 746.80 746.80 0.0K
11:08 746.80 746.80 746.80 746.80 0.0K
11:09 746.80 746.80 746.60 746.60 0.0K
11:10 746.80 746.80 746.80 746.80 0.0K
11:12 747.00 747.00 747.00 747.00 0.0K
11:14 747.00 747.00 747.00 747.00 0.0K
11:15 747.00 747.00 747.00 747.00 0.0K
11:17 747.00 747.00 747.00 747.00 0.0K
11:18 747.00 747.00 747.00 747.00 0.0K
11:19 747.00 747.00 747.00 747.00 0.0K
11:20 747.00 747.00 747.00 747.00 0.0K
11:21 745.40 745.80 745.40 745.80 0.5K
11:22 744.80 745.60 744.80 745.60 0.6K
11:23 747.00 747.00 747.00 747.00 0.0K
11:24 747.00 747.80 747.00 747.80 0.1K
11:26 747.60 747.60 747.60 747.60 0.0K
11:28 746.60 746.60 746.60 746.60 0.0K
11:29 745.20 746.80 745.20 745.80 0.6K
11:30 745.60 746.20 745.60 746.20 0.6K
11:32 745.60 746.40 745.60 746.40 0.0K
11:33 746.20 746.20 746.20 746.20 0.0K
11:34 746.40 746.40 746.40 746.40 0.0K
11:35 746.40 746.40 746.40 746.40 0.0K
11:36 745.80 745.80 745.80 745.80 0.0K
11:37 746.20 746.20 746.20 746.20 0.0K
11:40 744.80 745.00 744.80 745.00 0.0K
11:41 745.40 745.60 745.40 745.60 0.0K
11:43 745.60 745.60 745.40 745.40 0.0K
11:44 745.40 745.40 745.40 745.40 0.0K
11:46 745.40 745.40 745.20 745.20 0.0K
11:47 745.60 745.60 745.60 745.60 0.0K
11:48 745.20 745.20 745.20 745.20 0.0K
11:53 745.60 745.60 745.60 745.60 0.1K
11:54 745.20 746.20 745.20 746.20 0.0K
11:55 746.00 746.00 746.00 746.00 0.0K
11:56 746.20 746.40 745.80 745.80 0.0K
12:00 745.80 746.20 745.80 746.20 0.0K
12:02 746.20 746.20 746.20 746.20 0.0K
12:07 746.00 746.40 746.00 746.40 0.0K
12:09 747.60 747.80 747.60 747.80 0.0K
12:10 748.00 748.00 748.00 748.00 0.0K
12:11 747.40 748.00 747.40 748.00 0.2K
12:12 747.20 748.00 747.20 747.40 1.0K
12:13 747.40 747.40 747.00 747.20 0.1K
12:14 746.60 747.20 746.60 747.20 0.0K
12:15 747.20 747.20 747.20 747.20 0.0K
12:16 747.20 747.20 747.20 747.20 0.0K
12:17 747.20 747.20 747.20 747.20 0.0K
12:19 747.20 747.20 747.20 747.20 0.2K
12:20 748.00 748.00 748.00 748.00 0.0K
12:21 747.80 747.80 746.20 746.20 0.3K
12:22 746.80 746.80 746.80 746.80 0.1K
12:24 746.80 747.60 746.80 747.60 0.1K
12:25 747.60 747.60 747.60 747.60 0.0K
12:26 747.60 747.60 747.60 747.60 0.2K
12:27 748.00 748.00 747.00 747.00 0.4K
12:28 746.20 746.20 746.20 746.20 0.8K
12:29 746.80 747.40 746.80 747.40 0.4K
12:30 747.60 747.80 747.00 747.00 0.1K
12:31 747.80 747.80 747.80 747.80 0.5K
12:32 748.00 748.00 747.80 748.00 0.1K
12:33 747.80 747.80 747.80 747.80 1.1K
12:34 747.80 747.80 747.80 747.80 0.0K
12:35 747.80 747.80 747.80 747.80 0.1K
12:36 748.00 748.00 747.80 747.80 0.8K
12:37 748.00 748.00 747.80 748.00 1.0K
12:38 746.60 747.80 746.60 747.80 3.4K
12:39 747.80 748.00 747.40 747.80 0.1K
12:44 748.00 748.00 747.80 747.80 0.1K
12:45 747.80 747.80 746.40 746.40 0.6K
12:46 747.00 747.00 747.00 747.00 0.2K
12:47 747.80 747.80 747.80 747.80 0.0K
12:51 747.40 747.40 747.40 747.40 0.0K
12:55 747.60 747.60 747.60 747.60 0.0K
12:56 747.60 747.60 747.60 747.60 0.0K
12:57 747.80 747.80 747.80 747.80 0.0K
12:58 747.20 747.20 747.20 747.20 0.0K
12:59 747.00 747.00 747.00 747.00 0.0K
13:00 747.80 747.80 747.80 747.80 0.0K
13:03 747.60 747.60 747.60 747.60 0.0K
13:06 747.00 747.00 747.00 747.00 0.0K
13:07 747.00 747.00 746.80 746.80 0.1K
13:08 746.20 746.60 746.20 746.60 0.8K
13:09 747.40 747.40 747.40 747.40 0.9K
13:10 747.80 748.80 747.80 748.80 0.1K
13:11 748.40 749.60 748.40 749.60 0.6K
13:12 749.40 749.60 749.40 749.60 0.1K
13:15 748.20 748.80 748.20 748.80 0.2K
13:16 748.80 748.80 748.80 748.80 0.0K
13:18 748.00 748.80 748.00 748.20 0.5K
13:19 749.00 749.00 749.00 749.00 0.0K
13:21 749.00 749.00 748.20 748.20 0.0K
13:22 749.00 749.00 749.00 749.00 0.0K
13:24 748.00 749.00 748.00 749.00 0.2K
13:25 749.00 749.00 749.00 749.00 0.0K
13:26 749.00 749.00 749.00 749.00 0.0K
13:28 748.80 749.80 748.80 749.60 0.2K
13:29 749.80 750.00 749.80 750.00 0.0K
13:30 750.00 750.00 749.60 749.60 0.0K
13:32 749.60 749.60 749.60 749.60 0.0K
13:34 749.60 749.60 749.60 749.60 0.0K
13:41 750.20 750.60 750.20 750.60 0.1K
13:42 750.60 751.80 750.60 751.60 0.2K
13:43 750.60 751.60 750.60 751.60 0.0K
13:44 751.40 751.40 751.40 751.40 0.0K
13:45 751.40 753.80 751.40 753.40 1.8K
13:46 753.00 754.00 753.00 754.00 0.1K
13:47 753.00 753.60 753.00 753.60 0.0K
13:48 753.80 753.80 753.00 753.40 0.0K
13:49 752.80 752.80 752.80 752.80 0.0K
13:50 752.20 754.20 752.20 754.00 1.2K
13:51 754.00 754.60 754.00 754.60 0.6K
13:52 755.00 755.00 754.00 754.00 0.1K
13:53 755.00 755.40 755.00 755.40 0.1K
13:54 756.00 757.20 756.00 756.80 5.5K
13:55 756.40 757.00 756.00 756.00 1.2K
13:56 757.00 757.00 756.40 757.00 0.0K
13:57 756.00 756.00 756.00 756.00 0.3K
13:58 756.80 757.60 756.80 757.60 3.0K
13:59 762.80 764.00 762.60 764.00 6.4K
14:00 762.60 763.40 762.40 762.80 0.9K
14:01 763.00 763.20 762.60 762.60 1.8K
14:02 762.00 763.20 762.00 763.00 0.2K
14:03 762.20 763.20 760.20 760.80 3.3K
14:04 761.00 762.00 760.40 761.60 1.3K
14:05 761.60 763.40 761.60 762.20 0.7K
14:06 763.20 763.20 762.20 762.20 0.9K
14:07 761.60 762.40 761.40 762.40 1.3K
14:08 762.60 762.60 761.20 762.20 0.3K
14:09 762.00 762.60 761.60 762.60 0.0K
14:10 762.00 763.20 762.00 763.20 2.8K
14:11 763.40 765.80 763.40 765.80 2.7K
14:12 766.20 766.20 762.60 762.60 2.7K
14:13 765.00 765.00 764.00 764.60 1.7K
14:14 764.80 765.00 762.40 762.40 2.2K
14:15 763.60 763.60 761.20 762.00 2.5K
14:16 761.00 761.80 760.20 760.60 1.0K
14:17 760.40 762.00 760.40 761.80 0.7K
14:18 762.20 763.80 762.20 763.80 1.0K
14:19 763.80 764.00 763.20 763.20 0.1K
14:20 763.00 763.00 762.00 762.20 1.4K
14:21 763.00 763.40 762.60 763.00 1.2K
14:22 763.80 764.20 763.60 764.20 0.2K
14:23 764.20 764.40 763.60 764.40 0.0K
14:24 764.80 764.80 764.20 764.80 0.5K
14:25 765.00 765.00 764.80 764.80 0.0K
14:26 764.80 765.00 764.40 764.40 0.3K
14:27 764.40 764.80 762.60 763.20 2.3K
14:28 763.20 764.40 763.20 764.20 0.3K
14:30 763.80 764.00 763.20 763.20 0.0K
14:31 763.40 763.60 763.20 763.60 0.2K
14:32 763.60 763.60 763.20 763.60 0.1K
14:33 764.20 764.20 763.60 764.20 0.0K
14:34 763.60 764.20 763.40 763.40 0.0K
14:35 764.20 764.20 763.40 763.40 0.0K
14:36 763.20 763.40 763.20 763.40 0.0K
14:37 763.20 764.20 763.20 764.20 0.3K
14:38 764.40 764.40 764.40 764.40 0.0K
14:39 764.20 764.20 764.20 764.20 0.0K
14:40 763.40 764.40 763.40 764.20 0.0K
14:41 764.20 764.20 763.40 764.00 0.0K
14:42 763.20 764.00 763.20 764.00 0.0K
14:43 764.40 764.80 763.80 764.40 0.2K
14:44 764.60 764.60 763.80 764.60 0.1K
14:45 764.60 765.00 763.80 765.00 0.3K
14:46 764.00 765.00 764.00 764.80 0.0K
14:47 764.80 764.80 763.80 763.80 0.0K
14:49 764.40 764.40 763.60 764.40 0.1K
14:50 764.40 764.60 763.60 764.60 0.1K
14:51 764.80 764.80 764.80 764.80 0.0K
14:52 764.60 764.60 764.40 764.40 0.0K
14:55 764.60 764.60 764.60 764.60 0.0K
14:56 764.80 764.80 764.00 764.00 0.1K
14:57 764.60 764.60 764.60 764.60 0.0K
14:58 764.20 764.20 763.20 764.00 0.3K
14:59 764.00 764.40 764.00 764.40 0.2K
15:00 764.80 764.80 764.40 764.80 0.0K
15:01 764.40 764.60 764.40 764.60 0.2K
15:02 764.40 766.40 764.40 766.40 2.8K
15:03 767.40 768.00 767.40 768.00 4.5K
15:04 768.00 768.60 765.60 765.60 4.1K
15:05 764.80 766.80 764.80 766.60 1.0K
15:06 766.00 767.00 765.00 765.20 1.6K
15:07 765.20 765.20 764.80 765.20 0.1K
15:08 765.40 766.20 765.00 766.00 0.4K
15:09 766.00 766.00 765.20 765.20 0.0K
15:10 765.20 766.20 763.00 764.80 2.0K
15:11 765.60 766.00 765.60 765.60 0.1K
15:12 764.00 764.40 764.00 764.40 0.0K
15:13 763.20 763.40 763.20 763.20 0.1K
15:14 763.20 763.60 762.20 763.20 0.4K
15:15 762.00 762.00 762.00 762.00 0.2K
15:16 762.20 762.20 762.20 762.20 0.0K
15:17 762.40 763.20 762.40 763.20 0.3K
15:18 763.00 764.00 763.00 764.00 0.0K
15:19 763.20 763.80 763.20 763.20 0.1K
15:20 764.00 764.00 764.00 764.00 0.0K
15:22 764.00 764.00 764.00 764.00 0.0K
15:23 764.00 764.20 763.20 764.20 0.1K
15:25 764.20 764.20 764.20 764.20 0.0K
15:26 763.80 763.80 763.80 763.80 0.0K
15:27 763.80 763.80 763.00 763.80 0.0K
15:28 762.80 763.80 762.80 763.80 0.0K
15:29 763.80 763.80 763.80 763.80 0.0K
15:30 762.80 763.40 762.80 763.40 0.0K
15:31 763.80 763.80 763.80 763.80 0.0K
15:32 763.80 763.80 763.80 763.80 0.0K
15:33 762.80 763.60 762.80 763.60 0.3K
15:34 762.80 762.80 761.60 762.40 1.2K
15:35 761.00 761.40 761.00 761.40 0.6K
15:36 762.00 762.00 761.20 762.00 0.0K
15:37 762.00 762.00 762.00 762.00 0.2K
15:38 761.40 762.60 761.40 762.60 0.3K
15:41 762.40 762.40 762.40 762.40 0.0K
15:42 762.20 762.20 762.20 762.20 0.0K
15:45 762.20 762.20 762.20 762.20 0.0K
15:46 762.20 762.20 762.20 762.20 0.0K
15:47 762.20 762.20 761.40 761.40 0.0K
15:48 761.80 764.40 761.80 764.40 1.7K
15:49 764.60 765.00 764.60 765.00 0.1K
15:50 765.00 765.00 765.00 765.00 0.0K
15:51 764.00 765.20 764.00 765.20 0.0K
15:52 764.20 765.20 764.20 765.20 0.0K
15:54 765.00 765.00 763.80 763.80 0.0K
15:55 764.60 764.60 764.60 764.60 0.0K
15:56 764.80 765.80 764.80 765.80 0.7K
15:57 765.80 765.80 765.80 765.80 0.0K
15:58 764.60 764.60 764.40 764.40 0.2K
15:59 764.40 765.60 764.20 765.60 0.2K
16:00 765.60 765.60 765.60 765.60 0.0K
16:01 765.00 765.80 765.00 765.80 0.2K
16:02 764.80 766.40 764.80 766.40 0.2K
16:04 765.00 765.00 765.00 765.00 0.0K
16:05 766.40 766.40 766.40 766.40 0.0K
16:07 765.20 765.20 765.20 765.20 0.0K
16:08 765.20 767.00 765.20 767.00 0.0K
16:09 767.00 767.40 766.00 767.40 0.0K
16:10 767.00 767.20 767.00 767.20 0.1K
16:11 766.20 768.00 766.20 768.00 1.0K
16:12 768.20 768.20 767.20 768.00 0.1K
16:13 768.20 768.20 768.20 768.20 0.1K
16:14 767.40 768.20 767.40 768.20 0.0K
16:15 768.20 768.60 767.60 768.60 0.0K
16:16 767.60 768.60 767.60 767.60 0.0K
16:17 768.60 769.00 767.60 769.00 0.7K
16:18 768.20 769.80 768.20 768.60 0.6K
16:19 768.40 769.80 768.40 769.80 0.1K
16:20 769.80 770.00 768.80 770.00 0.3K
16:21 769.00 770.00 768.80 768.80 0.5K
16:22 770.00 770.00 770.00 770.00 0.0K
16:23 768.20 769.60 768.20 769.60 0.3K
16:24 768.40 770.00 768.40 770.00 0.8K
16:25 768.80 770.00 768.80 770.00 0.0K
16:26 769.20 770.00 769.20 770.00 0.0K
16:27 770.00 770.00 769.40 770.00 0.0K
16:28 770.00 770.00 769.00 769.00 0.0K
16:29 768.40 769.60 768.40 769.60 0.4K
16:30 768.40 769.40 768.40 769.40 0.0K
16:31 769.00 769.40 768.40 768.40 0.0K
16:32 769.40 769.80 768.80 769.80 0.2K
16:33 770.00 770.60 770.00 770.60 0.3K
16:34 770.60 770.60 769.40 769.40 0.0K
16:35 770.00 770.60 769.60 770.60 0.0K
16:36 769.60 770.40 769.60 770.40 0.0K
16:37 770.40 770.60 769.80 770.60 0.0K
16:38 770.80 770.80 770.80 770.80 0.2K
16:40 770.60 770.60 770.60 770.60 0.0K
16:41 769.60 770.60 769.60 770.60 0.5K
16:42 770.00 770.00 770.00 770.00 0.0K
16:43 769.60 770.60 769.60 770.60 0.0K
16:44 770.40 770.40 769.60 770.40 0.0K
16:45 769.60 769.60 767.40 768.40 1.2K
16:46 768.60 769.40 768.00 768.00 0.3K
16:47 767.60 769.00 767.60 768.80 0.4K
16:48 767.60 768.80 767.60 768.80 0.0K
16:49 768.40 768.40 768.20 768.40 0.1K
16:50 768.20 768.20 768.00 768.00 0.0K
16:51 767.60 767.60 767.40 767.40 0.0K
16:52 767.40 767.40 767.40 767.40 0.0K
16:53 766.80 766.80 766.40 766.80 0.3K
16:55 766.60 766.80 766.60 766.80 0.0K
16:56 767.20 767.60 767.20 767.60 0.1K
16:57 766.60 767.60 766.60 767.60 0.0K
16:58 766.80 767.60 766.80 767.60 0.1K
16:59 766.60 767.60 766.60 767.40 0.0K
17:00 767.80 767.80 766.80 766.80 0.0K
17:01 766.80 767.60 766.80 767.60 0.0K
17:03 766.60 766.80 766.60 766.80 0.0K
17:04 766.60 766.80 766.60 766.60 0.0K
17:05 766.40 766.40 766.20 766.20 0.0K
17:06 766.00 766.00 766.00 766.00 0.0K
17:07 766.00 767.00 766.00 766.00 0.0K
17:08 766.20 766.20 766.20 766.20 0.0K
17:09 766.00 766.00 766.00 766.00 0.0K
17:10 766.00 766.00 766.00 766.00 0.0K
17:12 766.00 766.00 766.00 766.00 0.0K
17:14 765.80 766.20 765.60 766.20 0.1K
17:16 766.20 766.20 766.20 766.20 0.0K
17:17 765.40 765.40 765.40 765.40 0.0K
17:19 766.20 766.20 765.40 765.40 0.0K
17:20 765.40 765.40 765.20 765.40 0.2K
17:24 765.40 766.00 765.40 766.00 0.0K
17:26 766.20 766.20 766.20 766.20 0.1K
17:27 766.20 766.20 765.60 765.60 0.0K
17:29 765.80 765.80 765.60 765.60 0.0K
17:30 765.60 765.60 765.60 765.60 0.0K
17:31 765.60 765.60 765.60 765.60 0.0K
17:32 765.20 765.20 765.20 765.20 0.0K
17:33 765.20 765.40 765.20 765.40 0.1K
17:34 765.40 765.40 765.40 765.40 0.0K
17:35 765.40 765.60 765.40 765.60 0.0K
17:36 765.60 765.60 765.20 765.40 0.0K
17:37 765.60 766.00 765.60 766.00 0.1K
17:38 766.20 766.20 766.20 766.20 0.0K
17:39 766.00 766.00 765.60 765.60 0.0K
17:40 765.60 765.60 765.60 765.60 0.0K
17:41 765.60 765.60 765.60 765.60 0.0K
17:42 765.80 765.80 765.80 765.80 0.0K
17:44 766.20 766.20 766.20 766.20 0.0K
17:45 765.80 765.80 765.80 765.80 0.1K
17:48 766.00 766.00 766.00 766.00 0.0K
17:49 765.80 765.80 765.80 765.80 0.0K
17:50 766.20 766.20 766.20 766.20 0.0K
17:51 766.00 766.00 766.00 766.00 0.1K
17:53 766.00 766.00 766.00 766.00 0.0K
17:54 766.00 766.00 766.00 766.00 0.0K
17:56 766.00 766.00 766.00 766.00 0.1K
17:59 765.80 765.80 765.60 765.60 0.1K
18:00 765.60 765.60 765.60 765.60 0.1K
18:01 765.40 765.40 765.40 765.40 0.0K
18:03 765.40 765.40 765.40 765.40 0.0K
18:04 765.40 765.40 765.40 765.40 0.0K
18:05 765.20 765.20 765.00 765.00 0.1K
18:06 764.80 765.40 764.80 765.40 0.3K
18:07 765.40 765.40 764.60 764.60 0.5K
18:08 764.60 764.60 764.60 764.60 0.1K
18:09 764.80 764.80 764.80 764.80 0.0K
18:11 764.80 764.80 764.80 764.80 0.0K
18:12 764.60 764.60 764.60 764.60 0.0K
18:13 764.60 764.60 764.60 764.60 0.0K
18:14 764.60 764.60 764.60 764.60 0.0K
18:16 765.20 765.20 765.20 765.20 0.0K
18:17 764.60 764.60 764.60 764.60 0.0K
18:18 764.60 765.20 764.60 765.20 0.1K
18:19 765.20 765.20 764.80 764.80 0.1K
18:20 764.60 764.60 764.60 764.60 0.0K
18:21 764.60 765.40 764.60 764.60 0.1K
18:22 764.60 764.60 764.60 764.60 0.0K
18:23 765.00 765.00 765.00 765.00 0.0K
18:26 765.00 765.00 764.60 764.60 0.0K
18:27 764.60 764.60 764.60 764.60 0.1K
18:28 764.60 764.60 764.60 764.60 0.3K
18:29 765.00 765.00 765.00 765.00 0.0K
18:30 764.60 764.60 764.60 764.60 0.0K
18:31 764.60 764.60 764.60 764.60 0.0K
18:33 764.60 764.60 764.60 764.60 0.0K
18:34 764.80 764.80 764.80 764.80 0.0K
18:35 764.60 764.80 764.60 764.80 0.1K
18:36 764.80 764.80 764.80 764.80 0.1K
18:37 765.00 765.00 765.00 765.00 0.1K
18:38 765.00 765.00 765.00 765.00 0.0K
18:39 764.60 764.60 764.60 764.60 0.0K
18:45 765.00 765.00 765.00 765.00 0.3K
18:46 765.00 765.00 765.00 765.00 0.0K
18:47 765.00 765.00 765.00 765.00 0.0K
19:05 767.80 767.80 767.00 767.20 0.5K
19:06 767.20 767.20 766.20 766.20 0.1K
19:07 767.80 767.80 767.80 767.80 0.1K
19:08 768.00 768.00 768.00 768.00 0.1K
19:10 767.80 767.80 767.80 767.80 0.0K
19:12 768.00 768.00 768.00 768.00 0.0K
19:13 767.80 767.80 767.80 767.80 0.0K
19:14 767.40 767.40 767.40 767.40 0.1K
19:15 765.80 765.80 765.80 765.80 0.5K
19:16 765.60 765.60 765.60 765.60 0.3K
19:17 765.40 765.40 764.60 765.40 0.6K
19:18 765.40 765.40 765.40 765.40 0.1K
19:19 765.40 765.40 765.40 765.40 0.0K
19:20 765.60 765.60 765.60 765.60 0.0K
19:21 764.80 764.80 764.80 764.80 0.0K
19:23 764.80 764.80 764.80 764.80 0.0K
19:24 765.40 765.40 765.40 765.40 0.0K
19:25 764.80 764.80 764.80 764.80 0.1K
19:26 765.00 765.40 765.00 765.40 0.0K
19:27 764.80 764.80 764.80 764.80 0.0K
19:28 765.60 765.60 765.60 765.60 0.3K
19:30 764.60 764.60 764.60 764.60 0.1K
19:31 764.40 765.60 764.40 765.60 0.3K
19:37 765.00 765.00 764.40 764.40 0.0K
19:39 764.40 764.40 764.40 764.40 0.0K
19:42 764.80 764.80 764.80 764.80 0.0K
19:43 764.80 764.80 764.80 764.80 0.0K
19:44 764.20 764.20 764.20 764.20 0.0K
19:49 765.00 765.00 765.00 765.00 0.0K
19:52 764.80 764.80 764.20 764.20 0.0K
19:53 764.20 764.20 764.20 764.20 0.0K
19:55 764.20 764.20 764.20 764.20 0.0K
19:56 764.80 764.80 764.80 764.80 0.0K
19:58 764.20 764.20 764.20 764.20 0.1K
19:59 764.80 764.80 764.80 764.80 0.0K
20:00 764.80 764.80 764.80 764.80 0.0K
20:01 764.80 765.60 764.80 765.60 0.1K
20:02 765.40 765.40 765.40 765.40 0.2K
20:03 764.80 764.80 764.80 764.80 0.2K
20:06 765.20 765.20 764.80 764.80 0.0K
20:10 765.20 765.20 765.20 765.20 0.0K
20:11 765.40 765.60 765.40 765.60 0.1K
20:12 766.20 766.20 766.20 766.20 0.0K
20:13 766.40 766.40 766.40 766.40 0.1K
20:15 767.00 767.20 767.00 767.20 0.0K
20:16 766.80 766.80 766.80 766.80 0.0K
20:17 767.20 767.20 767.20 767.20 0.0K
20:19 766.20 766.20 766.20 766.20 0.0K
20:23 766.40 766.40 766.40 766.40 0.0K
20:25 766.60 766.60 766.60 766.60 0.0K
20:26 766.60 766.60 766.60 766.60 0.0K
20:28 766.40 766.80 766.40 766.80 0.0K
20:32 766.80 766.80 766.80 766.80 0.0K
20:35 767.20 767.20 767.20 767.20 0.0K
20:38 767.20 767.20 767.20 767.20 0.0K
20:39 767.20 767.20 767.00 767.00 0.0K
20:42 767.00 767.00 767.00 767.00 0.0K
20:45 767.00 767.00 767.00 767.00 0.0K
20:46 766.80 766.80 766.40 766.40 0.0K
20:51 766.00 766.00 766.00 766.00 0.1K
20:53 766.40 766.40 766.40 766.40 0.3K
20:54 766.20 766.20 766.20 766.20 0.0K
20:58 765.40 765.40 765.40 765.40 0.0K
20:59 765.40 765.40 765.40 765.40 0.0K
21:09 765.40 766.00 765.40 766.00 0.0K
21:18 766.40 766.40 766.40 766.40 0.2K
21:21 766.40 766.80 766.40 766.40 0.0K
21:24 766.80 766.80 766.80 766.80 0.0K
21:29 766.80 766.80 766.80 766.80 0.0K
21:30 766.40 766.40 766.40 766.40 0.0K
21:31 767.00 767.00 767.00 767.00 0.0K
21:32 766.80 766.80 766.80 766.80 0.0K
21:34 766.40 766.40 766.40 766.40 0.0K
21:40 765.60 765.60 765.60 765.60 0.1K
21:41 765.40 765.40 765.40 765.40 0.0K
21:42 766.40 766.40 766.40 766.40 0.0K
21:43 766.20 766.20 766.20 766.20 0.0K
21:45 766.00 766.00 766.00 766.00 0.0K
21:52 764.20 764.20 764.20 764.20 0.2K
21:53 764.40 764.60 764.40 764.60 0.0K
21:54 764.80 764.80 764.20 764.20 0.1K
21:55 763.40 763.40 763.40 763.40 0.8K
21:57 763.40 763.40 763.40 763.40 0.0K
21:58 763.20 763.20 763.20 763.20 0.0K
22:00 764.00 764.00 764.00 764.00 0.0K
22:01 763.20 764.00 763.20 764.00 0.1K
22:04 764.40 764.40 764.40 764.40 0.0K
22:07 764.20 764.20 764.20 764.20 0.0K
22:09 764.60 764.60 764.60 764.60 0.0K
22:12 764.60 764.60 764.60 764.60 0.0K
22:13 763.20 763.20 763.20 763.20 0.2K
22:14 763.40 763.40 763.40 763.40 0.0K
22:15 763.40 763.40 763.40 763.40 0.0K
22:16 764.20 764.20 764.20 764.20 0.0K
22:17 764.20 764.20 764.20 764.20 0.0K
22:24 764.00 764.00 764.00 764.00 0.0K
22:25 764.20 764.20 764.20 764.20 0.0K
22:27 764.00 764.00 764.00 764.00 0.1K
22:28 763.20 763.20 763.20 763.20 0.0K
22:29 764.00 764.00 764.00 764.00 0.0K
22:30 764.00 764.00 764.00 764.00 0.0K
22:31 763.20 763.20 763.20 763.20 0.0K
22:34 766.00 766.00 766.00 766.00 2.2K
22:35 766.60 766.60 764.80 764.80 0.3K
22:36 765.80 766.80 765.80 766.80 2.9K
22:37 767.00 767.00 767.00 767.00 0.0K
22:38 767.20 767.20 766.20 767.20 0.2K
22:39 766.40 767.00 766.00 767.00 0.3K
22:40 766.40 766.40 766.40 766.40 0.0K
22:43 766.00 766.00 766.00 766.00 0.4K
22:45 765.80 767.20 765.80 765.80 0.1K
22:46 765.20 765.20 765.20 765.20 0.2K
22:47 765.60 765.60 765.60 765.60 0.0K
22:48 765.60 765.60 765.60 765.60 0.0K
22:49 765.60 765.60 765.60 765.60 0.0K
22:50 765.60 765.60 765.60 765.60 0.0K
22:57 765.60 765.60 765.60 765.60 0.1K
22:59 765.60 765.60 765.60 765.60 0.0K
23:03 766.40 766.40 766.40 766.40 0.0K
23:04 767.00 767.20 767.00 767.20 0.0K
23:05 767.20 767.20 767.20 767.20 0.0K
23:06 767.00 767.00 767.00 767.00 0.0K
23:13 765.80 765.80 765.80 765.80 0.2K
23:24 765.80 765.80 765.80 765.80 0.0K
23:25 765.80 765.80 765.80 765.80 0.0K
23:26 765.60 765.60 765.60 765.60 0.0K
23:27 766.00 766.00 766.00 766.00 0.0K
23:29 766.00 766.00 766.00 766.00 0.1K
23:30 767.00 767.00 765.60 765.80 0.0K
23:31 765.60 765.80 765.60 765.80 0.1K
23:32 766.80 766.80 766.80 766.80 0.0K
23:33 765.80 765.80 765.60 765.60 0.0K
23:34 765.60 765.60 765.60 765.60 0.0K
23:35 766.80 766.80 766.80 766.80 0.0K
23:40 765.60 766.80 765.60 766.80 0.1K
23:42 766.00 766.00 766.00 766.00 0.0K
23:45 766.60 766.60 766.60 766.60 0.0K
23:46 765.00 765.00 765.00 765.00 0.2K
23:47 765.00 765.00 765.00 765.00 0.0K
23:48 766.80 766.80 766.80 766.80 0.0K
23:49 766.80 766.80 766.80 766.80 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음