LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
686.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:00 780.00 780.00 780.00 780.00 0.0K
07:01 784.20 784.40 784.20 784.40 0.0K
07:02 783.80 783.80 781.00 781.00 0.3K
07:03 783.80 783.80 782.20 782.20 0.0K
07:04 783.60 783.60 783.60 783.60 0.0K
07:06 783.60 783.60 783.40 783.40 0.0K
07:07 783.40 783.40 783.40 783.40 0.0K
07:08 783.40 783.60 783.40 783.60 0.0K
07:09 783.60 783.60 783.60 783.60 0.0K
07:11 783.60 783.60 782.60 782.60 0.0K
07:12 783.60 783.60 783.60 783.60 0.0K
07:15 783.60 783.60 783.60 783.60 0.0K
07:16 784.40 784.40 784.40 784.40 0.0K
07:17 783.60 784.40 783.60 784.40 0.0K
07:18 784.40 784.40 784.40 784.40 0.2K
07:21 784.40 784.40 784.40 784.40 0.0K
07:27 785.00 785.00 785.00 785.00 0.0K
07:32 785.00 785.00 785.00 785.00 0.1K
07:34 785.00 785.00 785.00 785.00 0.1K
07:36 785.00 785.20 785.00 785.20 0.2K
07:39 785.20 785.20 785.20 785.20 0.0K
07:41 786.00 786.00 786.00 786.00 0.1K
07:43 786.00 786.60 786.00 786.60 0.2K
07:44 786.20 786.20 786.20 786.20 0.0K
07:45 786.20 786.20 786.20 786.20 0.0K
07:46 786.00 786.00 786.00 786.00 0.0K
07:47 786.00 786.00 786.00 786.00 0.0K
07:49 786.20 786.20 786.20 786.20 0.0K
07:50 786.20 786.20 786.00 786.00 0.0K
07:52 786.00 786.00 786.00 786.00 0.0K
07:54 786.20 786.20 786.20 786.20 0.0K
07:55 786.00 786.00 786.00 786.00 0.0K
07:57 786.20 786.20 786.20 786.20 0.0K
08:04 786.20 786.20 786.20 786.20 0.0K
08:07 786.20 787.00 786.20 787.00 0.8K
08:12 787.00 787.00 787.00 787.00 0.0K
08:15 787.00 787.00 787.00 787.00 0.2K
08:17 786.40 786.40 786.40 786.40 0.0K
08:18 787.00 787.00 786.20 786.20 0.0K
08:19 786.20 786.20 786.20 786.20 0.0K
08:21 787.00 787.00 787.00 787.00 0.1K
08:22 786.00 787.00 786.00 787.00 0.2K
08:23 787.00 787.00 787.00 787.00 0.1K
08:24 786.20 786.20 786.20 786.20 0.0K
08:26 786.60 786.60 786.60 786.60 0.0K
08:28 786.00 786.00 786.00 786.00 0.0K
08:29 786.60 786.60 786.60 786.60 0.0K
08:31 786.60 786.60 786.60 786.60 0.0K
08:32 786.00 786.00 786.00 786.00 0.0K
08:33 786.00 786.00 786.00 786.00 0.0K
08:36 787.00 787.00 787.00 787.00 0.1K
08:37 787.00 787.00 787.00 787.00 0.0K
08:39 786.60 786.60 786.60 786.60 0.0K
08:40 787.20 787.20 787.20 787.20 0.0K
08:45 787.00 787.00 787.00 787.00 0.0K
08:46 787.00 787.00 787.00 787.00 0.0K
08:47 787.00 787.00 787.00 787.00 0.0K
08:51 787.20 787.20 787.20 787.20 0.0K
08:53 787.00 787.20 787.00 787.20 0.0K
08:54 787.00 787.00 787.00 787.00 0.0K
08:55 786.80 786.80 786.80 786.80 0.0K
08:57 786.60 786.60 786.60 786.60 0.0K
08:58 786.60 786.60 786.60 786.60 0.0K
08:59 786.60 786.60 786.60 786.60 0.0K
09:00 786.80 786.80 786.20 786.20 0.1K
09:01 786.20 786.20 786.20 786.20 0.0K
09:02 786.20 786.20 786.20 786.20 0.0K
09:06 786.20 786.20 786.20 786.20 0.1K
09:07 786.80 786.80 786.80 786.80 0.0K
09:08 786.80 786.80 786.80 786.80 0.0K
09:09 787.00 787.00 786.40 786.40 1.0K
09:11 786.60 786.60 786.60 786.60 0.0K
09:15 787.00 787.00 787.00 787.00 0.0K
09:16 786.40 786.40 786.40 786.40 0.0K
09:18 787.00 787.00 787.00 787.00 0.0K
09:20 787.00 787.00 787.00 787.00 0.0K
09:23 786.80 786.80 786.80 786.80 0.1K
09:27 786.80 786.80 786.40 786.40 0.0K
09:28 786.40 786.40 786.40 786.40 0.0K
09:29 786.60 786.60 786.40 786.60 0.1K
09:30 786.40 786.40 786.40 786.40 0.1K
09:32 786.20 786.40 786.20 786.40 0.0K
09:33 786.20 786.20 786.20 786.20 0.0K
09:34 785.80 785.80 785.80 785.80 0.0K
09:35 785.40 785.40 785.20 785.20 0.0K
09:36 785.20 785.20 785.00 785.00 0.1K
09:37 785.00 785.00 785.00 785.00 0.0K
09:38 785.00 785.00 785.00 785.00 0.0K
09:39 785.00 785.00 785.00 785.00 0.0K
09:40 785.20 785.20 785.20 785.20 0.0K
09:41 785.20 785.20 785.20 785.20 0.0K
09:43 785.80 785.80 785.80 785.80 0.0K
09:47 785.00 785.00 785.00 785.00 0.1K
09:48 785.00 785.00 785.00 785.00 0.0K
09:49 785.20 785.20 785.20 785.20 0.0K
09:50 785.80 785.80 785.80 785.80 0.0K
09:51 785.20 785.20 785.20 785.20 0.0K
09:52 785.00 785.00 785.00 785.00 0.2K
09:53 785.20 785.20 785.20 785.20 0.0K
09:54 785.80 785.80 785.60 785.60 0.1K
09:55 785.60 785.80 785.60 785.60 0.1K
09:56 785.60 785.60 785.60 785.60 0.0K
09:57 786.00 786.00 786.00 786.00 0.0K
09:58 786.00 786.00 785.60 786.00 0.5K
09:59 785.60 785.60 785.60 785.60 0.0K
10:00 785.00 785.00 785.00 785.00 0.4K
10:01 785.20 785.20 785.20 785.20 0.0K
10:03 785.00 785.00 785.00 785.00 0.0K
10:04 784.00 784.20 784.00 784.00 0.3K
10:05 784.00 784.00 784.00 784.00 0.1K
10:06 780.00 781.60 780.00 781.60 8.2K
10:07 781.40 782.20 781.40 782.20 0.2K
10:08 781.00 781.80 781.00 781.00 0.2K
10:09 781.40 781.40 780.60 780.60 0.0K
10:10 781.00 781.00 781.00 781.00 0.0K
10:11 780.60 781.40 780.60 781.40 0.1K
10:12 781.40 781.40 781.40 781.40 0.0K
10:13 781.40 781.40 781.40 781.40 0.0K
10:15 781.60 781.60 781.60 781.60 0.2K
10:16 781.40 781.40 781.40 781.40 0.0K
10:17 781.20 781.20 781.20 781.20 0.0K
10:18 781.40 781.40 781.40 781.40 0.0K
10:20 781.40 781.40 781.40 781.40 0.0K
10:22 780.60 780.60 780.60 780.60 0.0K
10:24 780.60 780.60 780.60 780.60 0.2K
10:25 779.80 779.80 779.00 779.80 0.6K
10:26 778.80 778.80 778.80 778.80 0.5K
10:28 779.60 779.60 779.60 779.60 0.0K
10:29 779.60 779.60 778.80 778.80 0.0K
10:30 775.20 775.20 773.80 774.40 7.1K
10:31 774.40 774.40 773.40 774.40 0.3K
10:32 774.40 775.20 774.40 775.20 0.1K
10:33 775.00 775.00 775.00 775.00 0.0K
10:34 774.80 774.80 774.20 774.20 0.1K
10:36 774.40 774.40 774.40 774.40 0.0K
10:37 774.40 774.40 774.40 774.40 0.0K
10:38 774.00 774.00 773.80 773.80 0.0K
10:39 773.00 773.00 771.00 772.00 1.5K
10:40 770.60 770.60 769.80 770.60 4.7K
10:41 770.60 772.40 770.40 772.40 1.2K
10:42 772.00 772.60 772.00 772.00 0.1K
10:43 771.80 772.00 771.20 771.20 0.1K
10:44 772.00 772.00 770.80 770.80 0.1K
10:45 770.20 771.20 769.40 771.20 0.2K
10:46 770.80 771.40 770.60 771.40 1.2K
10:47 771.80 771.80 771.80 771.80 0.0K
10:48 772.00 772.00 771.80 771.80 0.0K
10:49 772.20 772.40 770.80 772.00 0.2K
10:50 771.60 772.00 771.60 772.00 0.3K
10:51 771.80 771.80 771.80 771.80 0.0K
10:52 772.60 772.60 771.60 772.40 0.0K
10:53 771.60 771.60 771.60 771.60 0.0K
10:54 771.80 771.80 771.80 771.80 0.0K
10:55 771.80 771.80 771.80 771.80 0.0K
10:57 773.00 773.00 772.80 772.80 0.0K
10:58 773.00 773.00 772.20 772.20 1.6K
10:59 772.20 772.20 772.20 772.20 0.3K
11:00 772.20 772.40 772.20 772.40 0.4K
11:01 772.40 772.60 772.40 772.60 0.0K
11:04 773.40 774.00 773.40 774.00 0.2K
11:05 773.40 773.40 773.40 773.40 0.0K
11:06 773.60 773.60 773.60 773.60 0.0K
11:07 774.20 774.20 774.20 774.20 0.0K
11:08 774.20 774.20 773.60 773.60 0.3K
11:09 774.20 774.20 774.20 774.20 0.0K
11:10 773.60 773.80 773.60 773.80 0.1K
11:11 773.40 773.40 773.40 773.40 0.8K
11:12 774.20 774.20 773.40 773.40 0.0K
11:13 773.80 773.80 773.80 773.80 0.0K
11:15 773.80 774.20 773.80 774.20 0.0K
11:16 774.60 774.60 774.60 774.60 0.0K
11:17 774.20 774.80 774.20 774.80 0.0K
11:18 774.20 775.20 774.20 775.20 0.2K
11:19 775.00 775.00 774.80 774.80 0.0K
11:22 774.60 774.60 774.60 774.60 0.0K
11:23 774.60 774.60 774.60 774.60 0.0K
11:25 774.20 774.40 774.20 774.40 0.1K
11:26 774.60 774.60 774.60 774.60 0.3K
11:27 774.60 774.80 774.60 774.80 0.0K
11:28 774.80 774.80 774.20 774.20 0.0K
11:29 773.00 773.00 773.00 773.00 0.6K
11:30 771.20 771.40 771.20 771.40 3.2K
11:31 770.40 770.40 770.40 770.40 0.1K
11:32 770.20 770.20 769.60 769.60 1.1K
11:33 770.40 770.40 770.40 770.40 0.1K
11:34 770.40 770.40 770.40 770.40 0.0K
11:35 770.40 771.00 770.40 771.00 0.0K
11:36 770.40 771.00 770.40 771.00 0.0K
11:37 771.00 771.00 770.00 770.00 0.1K
11:38 770.00 770.20 770.00 770.20 0.1K
11:39 770.00 770.00 770.00 770.00 0.2K
11:42 770.20 771.00 770.20 771.00 0.0K
11:43 770.80 771.40 770.80 771.40 0.0K
11:44 770.80 771.20 770.80 771.20 0.0K
11:45 771.20 771.20 771.20 771.20 0.0K
11:46 771.40 771.40 771.00 771.00 0.0K
11:47 771.60 771.60 771.60 771.60 0.0K
11:48 771.60 771.60 771.00 771.00 0.1K
11:49 771.00 771.40 771.00 771.00 0.0K
11:51 770.80 770.80 770.80 770.80 0.0K
11:52 770.80 771.00 770.80 771.00 10.4K
11:53 774.20 774.20 773.80 773.80 4.0K
11:54 765.60 769.00 765.60 767.80 11.5K
11:55 769.40 769.60 769.00 769.60 2.1K
11:56 770.00 770.00 768.80 768.80 0.1K
11:57 769.20 769.80 769.20 769.80 0.0K
11:58 769.20 770.00 769.20 770.00 0.2K
11:59 770.60 770.60 769.80 770.40 0.0K
12:00 770.60 771.20 770.60 771.20 0.0K
12:01 771.20 771.20 771.20 771.20 0.0K
12:02 771.20 771.20 770.40 770.40 0.0K
12:03 771.20 771.20 771.20 771.20 0.0K
12:04 772.80 773.40 771.80 773.40 0.7K
12:05 773.20 773.20 772.60 773.00 0.2K
12:06 773.00 773.40 773.00 773.40 0.1K
12:07 773.00 773.40 773.00 773.40 0.1K
12:08 772.60 772.60 772.00 772.00 0.1K
12:09 771.80 772.60 771.80 772.60 0.0K
12:10 772.60 772.60 772.60 772.60 0.0K
12:11 772.60 772.60 772.60 772.60 0.0K
12:12 772.00 772.00 772.00 772.00 0.0K
12:13 772.00 772.60 772.00 772.60 0.0K
12:14 772.00 772.00 772.00 772.00 0.0K
12:15 772.00 772.00 772.00 772.00 0.1K
12:16 772.00 772.00 772.00 772.00 0.0K
12:17 772.60 772.60 772.60 772.60 0.0K
12:18 772.60 772.60 772.60 772.60 0.2K
12:19 773.40 773.40 773.40 773.40 0.4K
12:20 773.40 773.40 773.00 773.00 0.2K
12:21 773.40 773.40 773.20 773.20 0.0K
12:22 774.20 774.20 773.60 773.80 0.6K
12:23 773.20 773.60 773.20 773.60 0.3K
12:24 773.60 773.60 773.20 773.20 0.0K
12:25 773.20 773.80 773.20 773.80 0.2K
12:26 773.80 773.80 773.40 773.40 0.0K
12:27 773.80 773.80 773.80 773.80 0.0K
12:28 774.40 774.40 774.00 774.00 0.1K
12:29 774.20 774.20 774.00 774.00 0.0K
12:30 773.80 774.00 773.20 774.00 0.0K
12:32 774.00 774.00 774.00 774.00 0.0K
12:33 773.00 774.00 773.00 774.00 0.1K
12:34 773.40 773.40 773.40 773.40 0.0K
12:35 774.00 774.00 774.00 774.00 0.1K
12:36 772.80 772.80 772.80 772.80 0.0K
12:37 773.00 773.60 773.00 773.60 0.0K
12:38 772.80 773.00 772.80 773.00 0.0K
12:39 773.40 773.40 773.00 773.00 0.1K
12:40 773.00 773.00 773.00 773.00 0.0K
12:41 773.40 773.40 773.40 773.40 0.0K
12:42 772.60 773.00 772.60 772.80 0.2K
12:43 772.80 772.80 772.00 772.00 0.2K
12:44 771.20 772.00 771.20 772.00 0.3K
12:45 772.00 772.00 772.00 772.00 0.1K
12:46 771.80 771.80 771.80 771.80 0.0K
12:47 771.20 771.20 771.00 771.00 0.0K
12:48 771.80 771.80 771.80 771.80 0.0K
12:49 771.00 771.00 771.00 771.00 0.0K
12:50 772.60 773.00 772.60 773.00 0.8K
12:51 772.20 773.00 772.20 773.00 0.0K
12:52 773.00 773.00 773.00 773.00 0.0K
12:53 773.00 773.00 773.00 773.00 0.0K
12:55 773.60 773.60 773.60 773.60 0.0K
12:56 772.80 773.40 772.80 773.40 1.1K
12:57 772.60 772.60 772.60 772.60 0.0K
12:59 772.20 774.00 772.20 774.00 0.0K
13:00 774.00 774.00 774.00 774.00 0.0K
13:01 774.20 774.20 773.40 773.40 0.1K
13:02 773.40 773.40 773.40 773.40 0.0K
13:03 773.40 773.40 773.40 773.40 0.0K
13:04 772.40 772.40 772.40 772.40 0.0K
13:05 773.40 773.60 773.40 773.60 0.1K
13:06 773.60 773.60 773.60 773.60 0.0K
13:07 772.80 772.80 772.80 772.80 0.0K
13:09 772.60 772.60 772.60 772.60 0.0K
13:10 772.00 772.00 771.00 771.40 0.1K
13:11 771.40 772.40 771.40 772.40 0.0K
13:12 772.40 772.40 769.00 769.80 3.1K
13:13 770.00 770.40 770.00 770.40 0.6K
13:14 770.60 771.60 770.60 771.60 0.1K
13:15 771.40 771.40 771.40 771.40 0.0K
13:16 770.60 770.60 770.60 770.60 0.0K
13:17 772.40 772.40 772.40 772.40 0.2K
13:18 772.60 772.60 771.60 771.60 0.2K
13:20 772.60 772.60 772.60 772.60 0.0K
13:21 771.60 772.20 771.60 772.20 0.0K
13:22 772.40 773.00 772.40 773.00 0.0K
13:23 772.80 772.80 772.40 772.40 0.2K
13:24 773.20 774.60 773.20 774.60 1.2K
13:25 775.40 775.40 774.60 774.60 2.2K
13:26 775.40 775.40 774.40 774.60 1.2K
13:27 774.60 775.00 774.60 775.00 0.1K
13:28 774.60 774.60 773.80 773.80 0.3K
13:29 774.40 774.40 774.40 774.40 0.0K
13:30 773.00 773.00 771.80 773.00 4.2K
13:31 775.40 775.80 774.20 775.80 1.5K
13:32 775.20 775.20 774.60 774.60 1.6K
13:33 774.20 774.20 771.80 771.80 1.2K
13:34 770.00 771.40 770.00 770.80 1.4K
13:35 769.80 769.80 765.00 765.80 4.6K
13:36 765.20 767.60 765.20 766.80 1.0K
13:37 764.40 764.80 764.00 764.80 1.3K
13:38 764.20 764.80 763.60 763.60 0.6K
13:39 765.40 766.20 764.20 765.60 3.1K
13:40 767.80 768.80 766.00 768.80 0.4K
13:41 769.00 769.00 768.20 768.80 0.2K
13:42 769.20 770.20 769.20 770.20 0.1K
13:43 767.80 769.60 767.80 769.60 0.1K
13:44 769.40 770.40 769.20 769.80 1.2K
13:45 769.80 773.20 769.60 773.20 2.9K
13:46 772.80 773.20 772.00 772.20 0.3K
13:47 772.60 774.60 772.60 774.60 1.3K
13:48 771.00 772.40 771.00 772.40 0.5K
13:49 774.20 774.20 772.40 773.40 0.0K
13:50 772.80 774.20 772.20 774.20 1.2K
13:51 772.60 773.60 772.60 773.60 0.0K
13:52 771.60 772.40 771.40 771.80 0.4K
13:53 771.40 771.40 770.20 771.20 0.2K
13:54 771.60 771.80 771.60 771.80 0.6K
13:55 771.80 772.00 771.40 771.60 0.2K
13:56 772.00 772.00 772.00 772.00 0.0K
13:57 771.60 771.60 771.60 771.60 0.0K
13:58 770.60 770.60 770.60 770.60 0.2K
13:59 771.00 771.40 771.00 771.40 0.0K
14:00 771.20 772.80 771.20 772.80 0.0K
14:01 773.00 774.00 773.00 774.00 0.6K
14:02 774.00 774.00 774.00 774.00 0.5K
14:03 773.20 774.00 773.20 774.00 0.0K
14:04 774.00 774.00 774.00 774.00 0.1K
14:05 774.00 774.00 773.00 773.00 0.5K
14:06 771.80 771.80 771.80 771.80 0.0K
14:07 772.60 772.60 772.60 772.60 0.0K
14:08 772.00 772.80 772.00 772.80 0.2K
14:09 772.60 772.60 771.00 771.00 0.1K
14:10 771.40 771.40 771.00 771.00 0.0K
14:11 771.60 771.60 771.00 771.00 0.0K
14:12 771.00 771.00 771.00 771.00 0.1K
14:13 770.40 771.60 770.40 771.00 0.4K
14:14 771.80 771.80 771.80 771.80 0.0K
14:15 772.20 772.20 772.20 772.20 0.1K
14:16 773.00 773.00 773.00 773.00 0.0K
14:18 773.20 773.20 773.20 773.20 0.1K
14:20 772.60 775.20 772.60 775.20 2.4K
14:21 776.00 777.00 776.00 776.40 0.3K
14:22 776.20 777.80 776.20 776.40 0.8K
14:23 776.40 776.40 776.40 776.40 0.0K
14:24 777.00 777.40 776.80 777.40 0.5K
14:25 777.20 777.20 776.00 776.00 0.1K
14:26 777.00 778.40 777.00 778.40 0.7K
14:27 778.40 778.40 778.00 778.40 0.1K
14:28 777.20 778.00 777.20 777.20 0.5K
14:29 776.40 776.40 776.40 776.40 0.0K
14:30 777.20 777.20 777.20 777.20 0.0K
14:31 778.00 778.00 775.40 776.60 1.8K
14:32 776.60 778.80 776.60 777.40 0.9K
14:33 779.00 779.00 779.00 779.00 1.0K
14:34 778.00 778.00 778.00 778.00 0.2K
14:35 777.60 777.80 777.60 777.60 0.0K
14:36 776.40 776.40 774.00 775.60 1.0K
14:37 776.40 776.40 775.60 776.20 0.0K
14:38 776.20 776.20 776.00 776.00 0.0K
14:39 776.20 776.20 776.20 776.20 0.1K
14:40 775.80 775.80 775.20 775.20 0.0K
14:41 775.00 775.00 774.60 774.60 0.1K
14:42 774.40 775.20 774.40 775.20 0.0K
14:43 775.40 775.40 774.80 774.80 0.1K
14:44 774.80 774.80 773.80 773.80 0.0K
14:45 774.40 774.40 773.40 774.40 0.1K
14:46 774.40 774.40 774.40 774.40 0.0K
14:47 774.40 774.80 774.00 774.20 0.0K
14:48 774.20 774.20 774.20 774.20 0.0K
14:49 772.40 772.40 772.40 772.40 0.4K
14:50 772.40 773.60 772.40 773.60 0.1K
14:52 774.20 774.40 774.20 774.20 0.0K
14:53 774.60 774.60 774.00 774.60 0.4K
14:54 774.60 774.60 773.60 773.60 0.0K
14:55 774.60 774.60 774.60 774.60 0.0K
14:56 774.20 774.20 773.40 773.40 0.1K
14:57 773.60 773.60 773.60 773.60 0.0K
14:58 773.40 773.40 773.40 773.40 0.0K
15:00 773.60 773.60 773.60 773.60 0.0K
15:01 773.40 773.40 772.40 772.40 0.1K
15:02 772.00 772.00 772.00 772.00 0.1K
15:03 772.80 773.60 772.80 773.60 0.0K
15:04 773.60 774.00 772.80 773.40 0.1K
15:05 773.20 774.60 773.20 774.60 0.0K
15:06 775.00 775.20 774.60 775.20 0.5K
15:07 776.00 776.00 775.40 775.40 0.2K
15:08 776.00 776.00 775.80 775.80 0.0K
15:09 776.20 776.20 776.20 776.20 0.0K
15:10 776.00 776.00 776.00 776.00 0.0K
15:11 775.60 775.60 775.60 775.60 0.0K
15:12 775.20 775.20 774.00 774.80 0.0K
15:13 774.80 775.20 774.80 775.20 0.0K
15:14 775.40 775.40 775.40 775.40 0.0K
15:15 774.00 774.00 774.00 774.00 0.0K
15:16 774.80 774.80 773.20 773.40 0.0K
15:17 773.40 774.00 773.40 774.00 0.3K
15:18 774.80 774.80 774.80 774.80 0.0K
15:19 774.60 775.40 774.20 774.20 0.0K
15:21 775.00 775.00 775.00 775.00 0.0K
15:23 776.00 776.00 776.00 776.00 0.0K
15:25 776.00 776.00 776.00 776.00 0.1K
15:26 775.60 776.20 775.60 776.20 0.0K
15:28 776.00 776.40 776.00 776.40 0.0K
15:29 775.80 775.80 775.80 775.80 0.0K
15:30 775.20 775.20 775.20 775.20 0.0K
15:31 775.20 775.20 775.20 775.20 0.0K
15:32 775.20 775.20 775.20 775.20 0.0K
15:33 775.00 775.00 775.00 775.00 0.0K
15:34 775.20 775.80 775.20 775.80 0.0K
15:35 775.80 775.80 775.00 775.40 0.0K
15:36 775.60 775.60 775.60 775.60 0.0K
15:37 775.40 775.40 774.40 774.40 0.2K
15:38 774.20 774.20 772.80 772.80 0.7K
15:39 773.00 774.00 772.00 772.00 1.8K
15:40 772.20 772.40 772.20 772.20 0.0K
15:41 771.40 771.40 771.20 771.20 0.1K
15:42 771.00 771.00 770.80 770.80 0.2K
15:43 770.40 770.40 770.20 770.20 0.1K
15:44 770.00 770.00 769.80 769.80 0.3K
15:45 768.00 769.00 768.00 769.00 1.0K
15:46 769.40 769.40 769.40 769.40 0.0K
15:47 769.80 769.80 769.00 769.00 0.4K
15:48 768.20 768.40 768.00 768.20 0.2K
15:49 767.00 767.00 765.60 766.40 2.3K
15:50 765.00 766.80 765.00 766.80 0.6K
15:51 766.60 766.60 765.80 765.80 0.1K
15:52 765.60 766.80 765.60 766.80 0.2K
15:53 766.80 766.80 765.20 765.20 0.5K
15:54 767.60 767.60 766.60 767.00 1.3K
15:55 767.60 768.80 767.60 768.20 0.3K
15:56 768.80 769.00 768.60 768.60 0.2K
15:57 769.00 769.00 769.00 769.00 0.4K
15:58 768.20 768.20 768.20 768.20 0.0K
15:59 768.40 768.40 767.60 767.60 0.0K
16:00 767.40 767.40 765.60 765.60 0.7K
16:01 766.20 766.40 765.80 766.00 0.2K
16:02 766.40 766.60 766.40 766.60 0.0K
16:03 766.40 766.40 766.40 766.40 0.0K
16:04 766.00 766.40 766.00 766.40 0.0K
16:05 766.00 766.80 766.00 766.80 0.0K
16:06 767.40 767.80 767.40 767.80 0.0K
16:07 767.00 767.00 766.00 766.80 0.2K
16:08 766.00 766.00 764.20 764.20 0.1K
16:09 764.20 764.80 763.40 763.40 1.2K
16:10 764.40 764.40 763.00 763.00 1.6K
16:11 762.40 762.40 761.80 762.40 0.2K
16:12 762.40 762.40 761.60 761.60 0.6K
16:13 760.80 760.80 757.60 759.80 3.0K
16:14 759.00 760.60 759.00 760.40 0.8K
16:15 760.60 760.60 759.20 759.20 0.4K
16:16 758.80 760.40 758.80 760.40 0.4K
16:17 760.40 760.40 760.20 760.20 0.0K
16:18 759.40 760.60 759.40 760.00 0.7K
16:19 759.60 760.00 759.60 760.00 0.4K
16:20 761.00 761.00 761.00 761.00 0.4K
16:21 761.00 763.40 761.00 763.40 0.7K
16:22 761.80 762.00 761.40 762.00 0.4K
16:23 762.40 762.40 761.20 762.00 0.0K
16:24 762.20 762.20 760.60 760.60 0.2K
16:25 760.60 760.80 760.40 760.80 0.0K
16:26 760.80 760.80 760.00 760.00 0.2K
16:27 760.00 760.20 760.00 760.00 0.0K
16:28 760.00 760.20 759.80 760.20 0.2K
16:29 760.60 760.60 760.60 760.60 0.0K
16:30 760.40 760.40 759.60 759.60 0.2K
16:31 759.60 759.80 759.00 759.00 0.5K
16:32 759.80 760.00 759.60 760.00 0.1K
16:33 761.00 761.00 760.20 760.60 0.8K
16:34 761.00 761.80 761.00 761.40 0.2K
16:35 761.60 762.20 761.20 762.20 0.6K
16:36 762.00 762.00 760.80 760.80 0.0K
16:37 762.20 762.40 761.60 762.40 0.0K
16:38 762.60 762.80 761.80 762.60 0.1K
16:39 762.60 762.60 762.60 762.60 0.0K
16:40 762.80 762.80 762.80 762.80 0.1K
16:41 763.00 763.00 762.20 762.20 0.1K
16:42 763.00 763.20 761.80 762.80 0.0K
16:43 762.80 762.80 762.80 762.80 0.1K
16:44 763.00 763.00 762.00 763.00 0.9K
16:45 763.60 764.00 763.00 763.80 0.3K
16:46 763.80 763.80 763.20 763.40 0.1K
16:47 763.00 763.00 763.00 763.00 0.0K
16:48 763.40 763.40 762.00 762.00 0.2K
16:49 763.00 763.00 763.00 763.00 0.0K
16:50 765.40 765.40 763.00 763.80 2.1K
16:51 763.40 763.80 762.60 762.60 0.0K
16:52 763.00 764.60 763.00 764.60 0.0K
16:53 764.60 764.60 764.20 764.20 0.0K
16:54 764.40 764.60 763.60 763.60 0.0K
16:55 764.20 764.20 763.20 764.20 0.0K
16:56 763.80 764.00 763.80 764.00 0.0K
16:57 763.60 763.60 763.20 763.20 0.1K
16:58 763.40 763.40 763.40 763.40 0.0K
16:59 763.40 763.40 763.40 763.40 0.1K
17:00 762.80 762.80 762.80 762.80 0.2K
17:01 762.20 763.20 762.20 763.20 0.0K
17:02 762.40 762.40 762.20 762.20 0.0K
17:03 762.00 762.00 762.00 762.00 0.0K
17:04 762.00 762.00 762.00 762.00 0.0K
17:05 762.00 762.00 760.60 760.60 0.9K
17:06 760.00 760.40 760.00 760.20 0.0K
17:07 760.80 760.80 760.00 760.00 0.0K
17:08 759.80 760.60 759.80 759.80 0.0K
17:09 759.00 759.00 759.00 759.00 0.0K
17:10 759.40 759.80 759.00 759.80 0.2K
17:11 760.60 760.60 759.60 759.60 0.0K
17:12 760.60 761.00 760.60 761.00 0.0K
17:13 760.60 760.80 760.00 760.00 0.0K
17:14 759.60 760.00 759.60 760.00 0.0K
17:15 759.80 759.80 759.00 759.00 0.0K
17:16 760.40 760.40 759.60 759.60 0.0K
17:17 760.60 760.60 760.20 760.20 0.0K
17:18 760.60 761.20 760.60 761.20 0.4K
17:19 760.60 760.60 760.60 760.60 0.1K
17:20 761.40 763.00 761.40 763.00 0.2K
17:21 761.40 761.40 761.40 761.40 0.0K
17:22 762.00 762.20 761.20 761.20 0.1K
17:23 761.20 761.60 761.20 761.60 0.0K
17:24 761.00 761.00 761.00 761.00 0.0K
17:25 760.60 760.60 760.60 760.60 0.0K
17:26 760.60 760.60 759.20 759.40 0.2K
17:27 760.00 761.00 760.00 761.00 0.1K
17:28 761.20 761.20 760.60 760.60 0.1K
17:29 760.40 760.40 759.20 759.20 0.1K
17:30 759.20 759.20 758.60 758.60 0.1K
17:31 758.40 758.80 758.40 758.80 0.0K
17:32 759.20 759.40 759.20 759.20 0.0K
17:33 759.20 759.20 758.00 758.00 0.5K
17:34 758.00 758.00 758.00 758.00 0.1K
17:35 757.40 758.80 757.40 758.80 0.8K
17:36 758.20 758.20 758.20 758.20 0.0K
17:37 758.60 758.60 758.60 758.60 0.0K
17:38 759.60 759.60 759.00 759.40 0.2K
17:39 758.40 758.40 758.40 758.40 0.1K
17:40 759.00 759.00 759.00 759.00 0.0K
17:41 758.20 758.20 758.00 758.20 0.2K
17:42 757.40 757.40 757.40 757.40 0.0K
17:43 757.20 757.60 757.20 757.60 0.1K
17:44 757.40 758.20 757.40 758.20 0.0K
17:45 758.60 758.80 758.60 758.60 0.1K
17:46 758.80 758.80 758.80 758.80 0.0K
17:47 759.00 760.00 759.00 760.00 0.2K
17:48 760.60 760.60 760.40 760.60 0.1K
17:49 761.00 761.20 761.00 761.20 0.1K
17:50 761.00 761.40 761.00 761.40 0.1K
17:51 761.60 761.60 761.60 761.60 0.0K
17:52 761.40 761.80 761.40 761.80 0.3K
17:53 762.00 762.00 761.40 762.00 0.2K
17:54 762.00 762.00 762.00 762.00 0.0K
17:55 761.40 762.00 761.40 762.00 0.0K
17:56 761.40 761.40 761.40 761.40 0.0K
17:58 762.40 762.60 762.40 762.60 0.1K
17:59 762.60 762.60 761.20 761.20 0.5K
18:00 760.80 760.80 760.60 760.60 0.0K
18:01 761.20 761.20 759.80 759.80 0.0K
18:02 759.60 760.40 759.60 760.40 0.0K
18:03 759.60 760.00 759.60 760.00 0.0K
18:04 760.40 760.40 760.40 760.40 0.0K
18:05 760.60 760.80 760.40 760.60 0.0K
18:06 759.40 759.40 759.20 759.20 0.1K
18:07 759.00 759.40 759.00 759.40 0.0K
18:08 759.40 759.40 759.00 759.00 0.0K
18:09 758.00 758.00 758.00 758.00 0.0K
18:10 757.60 758.60 757.60 758.60 0.0K
18:11 758.40 758.80 758.40 758.80 0.2K
18:12 758.60 758.60 757.60 757.60 0.2K
18:13 758.40 758.40 757.60 757.60 0.0K
18:14 758.80 758.80 758.80 758.80 0.0K
18:15 759.00 759.00 759.00 759.00 0.0K
18:16 759.40 759.60 759.40 759.60 0.2K
18:17 759.80 759.80 759.00 759.00 0.3K
18:18 759.00 759.00 759.00 759.00 0.0K
18:19 759.20 759.40 759.00 759.00 0.1K
18:20 759.80 759.80 759.60 759.60 0.2K
18:21 759.60 759.60 758.60 758.60 0.0K
18:22 759.60 759.80 759.00 759.80 0.4K
18:23 760.00 760.00 759.80 760.00 0.0K
18:24 760.00 760.00 759.80 759.80 0.0K
18:25 759.80 759.80 759.80 759.80 0.0K
18:26 758.80 759.60 758.80 759.60 0.1K
18:27 759.60 759.60 759.60 759.60 0.0K
18:28 758.60 759.40 758.60 759.40 0.0K
18:29 758.40 759.40 758.40 758.40 0.0K
18:30 758.40 758.40 758.40 758.40 0.0K
18:31 759.40 759.40 759.40 759.40 0.0K
18:32 759.40 759.40 758.20 759.00 0.5K
18:33 759.00 759.00 759.00 759.00 0.0K
18:34 759.00 759.00 759.00 759.00 0.0K
18:35 759.00 759.40 759.00 759.20 0.1K
18:36 759.00 759.60 757.80 757.80 0.6K
18:37 759.00 759.00 759.00 759.00 0.0K
18:38 759.00 759.40 759.00 759.40 0.5K
18:39 759.40 759.40 759.40 759.40 0.1K
18:45 759.40 759.40 759.40 759.40 0.0K
18:46 759.40 759.40 759.40 759.40 0.0K
18:49 759.40 759.40 759.40 759.40 0.0K
19:04 759.40 759.40 759.40 759.40 0.0K
19:05 758.60 759.20 758.60 759.20 0.0K
19:06 759.20 759.20 758.40 758.60 0.1K
19:10 758.00 758.80 758.00 758.80 0.2K
19:11 758.80 758.80 758.00 758.00 0.0K
19:12 758.80 759.00 758.80 759.00 0.1K
19:14 759.00 759.00 759.00 759.00 0.0K
19:15 758.00 759.00 758.00 759.00 0.0K
19:16 759.00 759.00 759.00 759.00 0.5K
19:17 759.00 759.00 757.80 757.80 0.2K
19:18 757.60 757.60 757.60 757.60 0.0K
19:19 757.40 757.40 757.40 757.40 0.0K
19:20 758.60 758.60 758.60 758.60 0.0K
19:23 758.80 758.80 757.60 758.80 0.0K
19:24 759.00 759.00 758.80 758.80 0.0K
19:26 758.80 758.80 758.80 758.80 0.0K
19:27 758.80 758.80 758.40 758.40 0.0K
19:29 758.40 759.00 758.40 759.00 0.0K
19:30 759.00 759.00 758.40 758.40 0.0K
19:31 758.40 758.40 758.40 758.40 0.0K
19:34 758.40 758.40 758.40 758.40 0.0K
19:36 758.60 758.60 758.60 758.60 0.0K
19:37 759.00 759.00 758.00 758.00 0.0K
19:39 758.00 758.00 758.00 758.00 0.0K
19:40 758.80 758.80 758.80 758.80 0.0K
19:42 758.60 758.60 758.40 758.40 0.0K
19:43 758.00 758.00 758.00 758.00 0.0K
19:44 758.80 758.80 758.80 758.80 0.0K
19:47 758.60 758.60 758.60 758.60 0.0K
19:49 758.80 758.80 758.80 758.80 0.0K
19:50 759.00 759.00 759.00 759.00 0.1K
19:55 759.00 759.00 759.00 759.00 0.0K
19:57 759.00 759.00 759.00 759.00 0.0K
19:58 759.00 759.00 759.00 759.00 0.0K
19:59 759.00 759.00 759.00 759.00 0.0K
20:00 759.00 759.00 758.40 758.40 0.0K
20:01 758.20 758.20 758.20 758.20 0.0K
20:02 758.20 758.40 758.20 758.40 0.0K
20:05 758.20 758.20 758.20 758.20 0.1K
20:06 758.40 758.40 758.40 758.40 0.0K
20:09 758.40 758.40 758.40 758.40 0.0K
20:10 758.40 759.60 758.40 759.60 0.2K
20:11 759.60 759.60 758.40 759.40 0.1K
20:12 758.40 758.40 758.40 758.40 0.0K
20:14 759.20 759.20 759.00 759.00 0.0K
20:15 759.20 759.40 759.20 759.40 0.0K
20:16 759.40 759.40 759.40 759.40 0.0K
20:17 759.60 759.60 759.40 759.40 0.2K
20:18 759.80 759.80 759.80 759.80 0.2K
20:19 759.80 759.80 759.60 759.60 0.0K
20:20 759.60 760.00 759.60 760.00 0.2K
20:21 760.00 760.00 760.00 760.00 0.0K
20:22 760.00 760.00 759.40 759.40 0.2K
20:23 760.00 760.00 760.00 760.00 0.1K
20:24 760.00 760.00 760.00 760.00 0.0K
20:25 760.00 760.00 760.00 760.00 0.0K
20:27 760.00 760.00 760.00 760.00 0.0K
20:28 759.20 759.20 759.20 759.20 0.0K
20:29 759.00 759.00 759.00 759.00 0.0K
20:30 759.00 759.80 759.00 759.80 0.0K
20:31 758.60 758.60 758.60 758.60 0.8K
20:32 758.80 758.80 758.80 758.80 0.0K
20:34 758.60 758.60 758.60 758.60 0.0K
20:36 759.80 759.80 759.80 759.80 0.4K
20:37 759.20 759.80 759.00 759.80 0.1K
20:38 760.00 760.00 760.00 760.00 0.0K
20:39 760.00 760.00 760.00 760.00 0.0K
20:40 759.00 759.00 759.00 759.00 0.0K
20:41 759.80 759.80 759.00 759.00 0.3K
20:42 758.80 758.80 758.80 758.80 0.1K
20:44 759.60 759.60 759.60 759.60 0.0K
20:45 759.60 759.60 759.00 759.00 0.0K
20:47 759.60 759.60 759.60 759.60 0.1K
20:48 759.60 759.60 759.60 759.60 0.0K
20:50 759.80 759.80 759.60 759.80 0.0K
20:51 760.00 760.00 760.00 760.00 0.0K
20:52 760.00 760.00 760.00 760.00 0.0K
20:54 760.00 760.00 760.00 760.00 0.0K
20:55 759.80 759.80 759.80 759.80 0.0K
20:56 760.00 760.00 759.80 759.80 0.0K
20:57 760.00 760.00 760.00 760.00 0.0K
20:58 760.00 760.00 760.00 760.00 0.1K
20:59 759.80 759.80 759.80 759.80 0.0K
21:00 760.00 760.00 760.00 760.00 0.0K
21:03 760.00 760.00 760.00 760.00 0.1K
21:05 759.80 759.80 759.80 759.80 0.0K
21:07 760.00 760.00 760.00 760.00 0.0K
21:08 760.00 760.00 760.00 760.00 0.1K
21:10 760.00 760.00 760.00 760.00 0.0K
21:13 759.60 759.60 759.60 759.60 0.0K
21:14 760.00 760.00 760.00 760.00 0.0K
21:15 760.00 760.00 760.00 760.00 0.3K
21:17 760.00 760.00 760.00 760.00 0.0K
21:18 760.00 760.00 760.00 760.00 0.0K
21:19 760.00 760.00 760.00 760.00 0.0K
21:20 760.00 760.00 760.00 760.00 0.0K
21:21 760.00 760.00 760.00 760.00 0.0K
21:22 760.00 760.00 760.00 760.00 0.1K
21:23 759.40 759.40 759.40 759.40 0.2K
21:24 759.80 759.80 759.80 759.80 0.0K
21:25 759.80 759.80 759.80 759.80 0.0K
21:27 759.80 759.80 759.80 759.80 0.0K
21:30 759.60 759.60 759.60 759.60 0.1K
21:31 758.60 758.60 758.60 758.60 1.2K
21:32 758.60 758.60 758.60 758.60 0.0K
21:33 759.20 759.20 759.20 759.20 0.1K
21:36 759.40 759.40 759.40 759.40 0.0K
21:37 759.40 759.40 759.40 759.40 0.0K
21:39 759.60 759.60 759.60 759.60 0.0K
21:40 759.60 759.60 759.60 759.60 0.0K
21:41 759.60 759.60 759.60 759.60 0.1K
21:42 758.80 758.80 758.80 758.80 0.4K
21:43 758.80 758.80 758.80 758.80 0.1K
21:44 759.20 759.40 759.20 759.40 0.0K
21:46 759.40 759.40 759.40 759.40 0.0K
21:47 759.40 759.40 759.40 759.40 0.0K
21:48 760.00 760.00 760.00 760.00 1.3K
21:50 760.00 760.00 760.00 760.00 0.0K
21:51 760.00 760.00 760.00 760.00 0.0K
21:52 759.20 759.20 759.20 759.20 0.0K
21:53 760.00 760.00 760.00 760.00 0.0K
21:54 760.00 760.00 760.00 760.00 0.0K
21:55 760.00 760.00 760.00 760.00 0.0K
21:56 760.00 760.00 760.00 760.00 0.0K
21:57 760.00 760.00 760.00 760.00 0.0K
21:58 760.00 760.00 760.00 760.00 0.0K
21:59 758.60 758.60 758.60 758.60 0.9K
22:01 758.60 758.60 758.60 758.60 0.1K
22:02 758.60 758.60 758.60 758.60 0.0K
22:09 758.60 758.60 758.60 758.60 0.0K
22:10 758.60 758.60 758.60 758.60 0.0K
22:15 758.60 758.60 758.60 758.60 0.0K
22:16 758.60 759.20 758.60 759.20 0.0K
22:17 759.20 759.20 759.20 759.20 0.0K
22:18 759.20 759.20 758.60 758.60 0.0K
22:22 758.60 758.60 758.60 758.60 0.0K
22:25 759.20 759.20 759.20 759.20 0.0K
22:26 759.20 759.20 759.20 759.20 0.0K
22:28 759.20 759.20 759.20 759.20 0.0K
22:29 757.40 757.40 757.40 757.40 0.9K
22:30 757.60 757.60 757.60 757.60 0.0K
22:31 758.60 758.60 758.60 758.60 0.0K
22:32 758.00 758.00 758.00 758.00 0.0K
22:34 757.60 757.60 757.40 757.40 0.3K
22:36 758.40 758.40 758.40 758.40 0.1K
22:39 758.40 758.40 758.40 758.40 0.1K
22:45 759.20 759.20 759.20 759.20 0.0K
22:48 759.20 759.20 759.20 759.20 0.0K
22:49 759.20 759.20 759.20 759.20 0.0K
22:52 759.00 759.00 759.00 759.00 0.0K
22:53 758.80 758.80 758.80 758.80 0.1K
22:55 759.00 759.00 759.00 759.00 0.0K
22:59 759.20 759.20 759.20 759.20 0.1K
23:01 759.20 759.20 759.20 759.20 0.0K
23:02 759.20 759.20 759.20 759.20 0.0K
23:03 759.20 759.20 759.20 759.20 0.0K
23:04 759.20 759.20 759.20 759.20 0.0K
23:06 759.20 759.20 759.20 759.20 0.0K
23:08 758.80 758.80 758.80 758.80 0.1K
23:14 759.20 759.20 759.20 759.20 0.0K
23:18 758.80 758.80 758.80 758.80 0.1K
23:19 759.20 759.20 759.20 759.20 0.0K
23:20 759.20 759.20 759.20 759.20 0.0K
23:27 759.20 759.20 759.20 759.20 0.0K
23:29 758.80 758.80 758.80 758.80 0.0K
23:30 758.80 758.80 758.80 758.80 0.1K
23:31 759.20 759.20 758.80 758.80 0.0K
23:32 759.20 759.20 759.20 759.20 0.0K
23:33 758.80 759.20 758.80 759.20 0.0K
23:35 758.80 758.80 758.80 758.80 0.3K
23:37 759.20 759.20 759.20 759.20 0.0K
23:38 758.80 758.80 758.80 758.80 0.0K
23:40 758.80 758.80 758.80 758.80 0.0K
23:42 757.80 757.80 757.80 757.80 0.1K
23:43 757.80 757.80 757.80 757.80 0.0K
23:45 758.60 758.60 758.60 758.60 0.0K
23:46 757.40 757.40 757.40 757.40 0.0K
23:47 758.60 758.60 758.60 758.60 0.0K
23:48 758.60 758.60 758.60 758.60 0.0K
23:49 757.40 757.40 757.40 757.40 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음