LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
686.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:59 825.40 825.40 825.40 825.40 0.1K
07:00 823.60 823.60 821.80 821.80 0.4K
07:01 821.20 823.20 821.20 821.60 0.0K
07:02 822.40 822.60 821.40 822.60 0.1K
07:03 823.00 823.00 823.00 823.00 0.0K
07:04 822.00 822.00 818.00 818.00 1.4K
07:05 820.80 821.00 820.80 821.00 0.1K
07:07 821.40 821.40 821.40 821.40 0.0K
07:10 821.00 822.00 821.00 822.00 0.0K
07:13 822.20 822.20 822.20 822.20 0.0K
07:14 821.60 821.60 821.60 821.60 0.0K
07:15 822.20 822.20 822.20 822.20 0.0K
07:17 822.20 822.20 822.20 822.20 0.0K
07:20 822.20 822.20 822.20 822.20 0.0K
07:21 823.00 823.00 823.00 823.00 0.0K
07:22 823.20 823.20 823.20 823.20 0.1K
07:23 823.00 823.40 823.00 823.40 0.0K
07:24 822.40 822.40 822.20 822.20 0.0K
07:26 822.20 822.20 822.20 822.20 0.1K
07:27 823.20 823.20 823.20 823.20 0.0K
07:29 822.40 822.40 822.40 822.40 0.2K
07:30 822.40 822.40 822.40 822.40 0.0K
07:31 823.80 823.80 823.80 823.80 0.2K
07:32 822.80 822.80 822.80 822.80 0.0K
07:33 824.00 824.00 824.00 824.00 0.0K
07:34 824.00 824.00 824.00 824.00 0.1K
07:37 824.60 825.00 824.20 824.20 0.4K
07:39 824.80 825.00 824.80 825.00 0.1K
07:40 825.00 825.00 825.00 825.00 0.0K
07:41 825.00 825.00 825.00 825.00 0.1K
07:44 825.40 825.40 825.40 825.40 0.0K
07:46 825.40 825.80 825.40 825.80 0.0K
07:47 825.80 825.80 825.60 825.60 0.1K
07:49 825.40 825.40 825.40 825.40 0.0K
07:50 825.60 825.60 825.60 825.60 0.0K
07:51 825.60 825.60 825.60 825.60 0.0K
07:52 825.20 826.20 825.20 826.20 0.0K
07:53 826.00 826.00 826.00 826.00 0.0K
07:54 826.20 826.20 826.20 826.20 0.1K
07:55 826.20 826.20 826.00 826.00 0.1K
07:57 826.00 826.00 826.00 826.00 0.0K
07:58 826.20 826.20 826.20 826.20 0.0K
08:00 826.00 826.20 826.00 826.20 0.0K
08:02 826.20 826.20 826.20 826.20 0.0K
08:03 826.20 826.20 826.20 826.20 0.0K
08:04 826.00 826.00 826.00 826.00 0.0K
08:06 826.20 826.20 826.20 826.20 0.0K
08:07 826.00 826.20 826.00 826.20 0.0K
08:09 826.00 826.00 826.00 826.00 0.0K
08:10 826.00 826.00 826.00 826.00 0.0K
08:12 826.00 826.00 826.00 826.00 0.0K
08:13 826.20 826.20 826.20 826.20 0.1K
08:14 826.00 826.00 826.00 826.00 0.0K
08:15 826.00 826.00 826.00 826.00 0.0K
08:16 826.00 826.00 826.00 826.00 0.0K
08:18 826.00 826.00 826.00 826.00 0.0K
08:20 826.00 826.00 826.00 826.00 0.0K
08:21 826.00 826.20 826.00 826.20 0.0K
08:22 826.20 826.20 826.20 826.20 0.0K
08:25 826.20 826.80 826.20 826.80 0.0K
08:26 827.00 827.20 826.80 827.20 0.1K
08:27 827.20 827.20 827.20 827.20 0.0K
08:30 827.20 827.20 827.20 827.20 0.0K
08:32 827.00 827.00 827.00 827.00 0.0K
08:34 827.00 827.00 826.20 826.20 0.3K
08:35 827.00 827.00 826.00 826.00 0.0K
08:37 826.00 826.00 826.00 826.00 0.0K
08:39 826.00 826.00 826.00 826.00 1.5K
08:40 826.00 826.60 826.00 826.60 0.0K
08:41 826.80 826.80 826.80 826.80 0.0K
08:43 826.00 826.00 826.00 826.00 0.7K
08:44 826.00 826.00 826.00 826.00 0.0K
08:46 825.00 825.00 825.00 825.00 0.0K
08:47 825.00 825.00 825.00 825.00 0.0K
08:48 825.00 825.00 825.00 825.00 0.0K
08:49 825.00 825.00 825.00 825.00 0.0K
08:53 825.00 825.00 825.00 825.00 0.0K
08:54 824.00 824.40 824.00 824.40 0.4K
08:55 824.20 824.20 824.20 824.20 0.0K
08:56 824.00 824.80 824.00 824.80 0.3K
08:58 823.80 824.60 823.80 823.80 0.4K
09:00 824.40 824.40 824.40 824.40 0.0K
09:01 824.20 824.20 824.20 824.20 0.0K
09:04 824.20 824.20 824.20 824.20 0.0K
09:05 823.60 823.60 823.60 823.60 0.1K
09:07 823.60 823.60 823.60 823.60 0.0K
09:09 824.20 824.20 824.20 824.20 0.0K
09:10 824.20 824.20 824.20 824.20 0.0K
09:11 824.60 824.60 824.60 824.60 0.0K
09:12 824.40 824.40 824.40 824.40 0.1K
09:13 825.00 825.00 825.00 825.00 0.0K
09:17 825.00 825.00 825.00 825.00 0.0K
09:19 824.80 825.20 824.80 825.20 0.3K
09:20 826.00 826.00 824.80 824.80 0.0K
09:21 824.40 824.40 824.40 824.40 0.0K
09:24 824.60 825.40 824.60 825.40 0.0K
09:26 825.60 825.60 825.60 825.60 0.0K
09:27 825.80 825.80 825.80 825.80 0.0K
09:28 825.80 825.80 825.40 825.60 0.1K
09:29 825.60 825.60 825.60 825.60 0.1K
09:30 824.80 824.80 824.80 824.80 0.1K
09:31 824.60 824.60 824.60 824.60 0.0K
09:33 825.40 825.40 825.40 825.40 0.0K
09:40 825.40 825.40 823.80 823.80 0.5K
09:42 825.00 825.00 825.00 825.00 0.0K
09:44 825.00 825.00 824.80 824.80 0.0K
09:45 824.00 824.00 824.00 824.00 0.0K
09:46 823.80 823.80 823.80 823.80 0.0K
09:48 824.80 824.80 824.80 824.80 0.0K
09:50 824.80 824.80 824.00 824.00 0.0K
09:51 824.00 824.80 824.00 824.80 0.1K
09:57 824.00 824.00 824.00 824.00 0.0K
09:58 824.80 824.80 823.80 823.80 0.0K
10:00 822.60 823.80 822.60 823.60 1.0K
10:03 822.60 822.60 822.60 822.60 0.0K
10:04 823.60 823.60 823.60 823.60 0.1K
10:05 822.80 822.80 822.60 822.60 0.0K
10:06 822.20 823.20 822.00 822.00 0.7K
10:07 822.80 822.80 821.80 821.80 0.2K
10:08 821.60 822.00 821.40 822.00 0.6K
10:09 821.40 821.40 821.40 821.40 0.2K
10:10 821.40 821.40 821.40 821.40 0.0K
10:11 821.80 821.80 821.80 821.80 0.3K
10:12 818.80 818.80 817.00 818.00 4.8K
10:13 818.40 818.40 818.00 818.00 0.2K
10:14 816.60 817.60 816.40 816.40 0.9K
10:15 816.80 817.40 816.80 817.40 0.3K
10:16 817.00 817.80 817.00 817.80 0.0K
10:17 817.00 817.80 817.00 817.40 0.0K
10:18 817.40 817.80 817.40 817.80 0.0K
10:19 817.80 817.80 817.60 817.60 0.0K
10:20 817.80 817.80 817.80 817.80 0.0K
10:21 817.80 817.80 817.80 817.80 0.0K
10:22 818.00 818.00 818.00 818.00 0.0K
10:23 818.00 820.40 818.00 820.40 3.5K
10:24 819.80 819.80 819.80 819.80 0.0K
10:25 819.80 821.00 819.80 821.00 0.0K
10:26 821.00 821.00 819.60 820.80 1.1K
10:27 821.00 821.00 821.00 821.00 0.0K
10:28 821.20 821.20 820.80 820.80 0.0K
10:29 820.80 820.80 820.80 820.80 0.0K
10:30 820.80 820.80 820.60 820.60 0.1K
10:32 820.60 820.60 820.60 820.60 0.0K
10:33 819.60 819.60 819.60 819.60 0.5K
10:34 819.00 819.40 819.00 819.40 2.0K
10:35 819.00 819.00 819.00 819.00 0.4K
10:36 819.20 819.20 819.20 819.20 0.0K
10:37 819.00 819.00 817.80 817.80 4.8K
10:38 817.80 817.80 817.40 817.40 0.1K
10:39 817.80 817.80 817.60 817.60 0.1K
10:40 818.60 818.60 818.60 818.60 0.1K
10:41 818.60 818.60 817.80 818.40 0.0K
10:42 817.80 817.80 817.80 817.80 0.0K
10:43 817.80 817.80 817.80 817.80 0.0K
10:44 817.80 817.80 817.00 817.00 0.2K
10:45 817.20 817.20 817.20 817.20 0.0K
10:46 817.20 818.40 817.20 818.40 0.3K
10:47 818.40 818.60 818.40 818.60 0.0K
10:48 818.80 818.80 818.80 818.80 0.0K
10:49 818.00 818.00 818.00 818.00 0.0K
10:52 817.40 817.40 817.40 817.40 0.1K
10:54 818.00 818.40 818.00 818.40 0.1K
10:55 818.00 818.60 818.00 818.40 0.4K
10:57 818.60 818.60 818.60 818.60 0.0K
10:58 817.80 817.80 817.80 817.80 0.0K
10:59 817.60 817.60 817.60 817.60 0.0K
11:00 816.60 816.60 815.20 815.20 1.9K
11:01 815.00 815.00 814.60 814.60 0.2K
11:02 813.80 814.60 813.80 814.60 0.7K
11:03 814.20 814.20 814.20 814.20 0.0K
11:07 814.60 814.60 814.60 814.60 0.0K
11:08 815.60 815.60 814.60 814.60 0.7K
11:09 814.40 814.40 814.40 814.40 0.2K
11:11 814.40 814.40 814.40 814.40 0.0K
11:13 814.40 815.60 814.40 815.60 0.2K
11:14 816.00 816.00 815.40 815.40 0.2K
11:15 815.40 815.40 815.40 815.40 0.0K
11:17 816.40 816.40 816.40 816.40 0.0K
11:19 816.60 816.60 816.60 816.60 0.0K
11:20 816.60 816.60 816.60 816.60 0.0K
11:21 816.60 816.60 816.60 816.60 0.0K
11:24 816.00 816.00 816.00 816.00 0.0K
11:25 816.00 816.40 816.00 816.40 0.0K
11:26 816.60 816.60 816.60 816.60 0.0K
11:27 816.00 816.00 816.00 816.00 0.0K
11:29 815.60 815.60 814.60 814.60 0.2K
11:31 814.60 815.00 814.60 815.00 0.0K
11:32 814.40 814.40 814.40 814.40 0.0K
11:33 814.40 814.40 814.40 814.40 0.0K
11:34 814.40 814.40 814.40 814.40 0.0K
11:35 814.40 814.80 814.20 814.80 0.1K
11:36 815.20 815.20 815.20 815.20 0.0K
11:37 815.00 815.00 814.60 814.60 0.2K
11:38 813.60 813.60 812.40 812.40 1.4K
11:39 812.00 812.00 812.00 812.00 0.0K
11:40 812.00 812.00 812.00 812.00 0.4K
11:41 813.00 813.40 813.00 813.40 0.3K
11:42 813.40 813.40 813.00 813.00 0.0K
11:43 811.60 811.60 811.60 811.60 0.2K
11:44 811.60 811.60 811.40 811.40 0.4K
11:45 811.20 811.60 811.20 811.60 2.1K
11:46 811.00 811.40 811.00 811.40 0.0K
11:47 813.00 813.00 812.60 813.00 3.0K
11:50 813.20 814.00 813.20 813.80 0.0K
11:52 813.00 813.00 812.80 812.80 0.0K
11:53 813.40 813.40 813.40 813.40 0.0K
11:54 811.00 812.40 811.00 812.40 1.3K
11:56 812.60 812.60 812.40 812.40 0.1K
11:57 811.60 811.60 811.60 811.60 0.0K
11:58 811.60 811.60 811.60 811.60 0.0K
11:59 812.60 813.60 812.60 813.60 0.1K
12:00 813.60 813.60 813.00 813.00 0.2K
12:02 813.00 813.40 813.00 813.40 0.0K
12:03 813.00 813.00 812.00 812.00 0.1K
12:04 812.00 812.00 812.00 812.00 0.1K
12:05 810.60 811.40 810.60 810.60 0.9K
12:06 810.60 810.60 810.60 810.60 0.3K
12:08 810.60 810.60 810.60 810.60 0.0K
12:09 811.40 811.40 810.60 810.60 0.0K
12:10 811.40 811.60 811.40 811.60 0.1K
12:11 812.40 813.20 812.40 813.20 0.4K
12:12 813.40 813.40 812.40 813.20 0.4K
12:13 812.60 812.60 812.60 812.60 0.0K
12:14 812.60 812.60 812.60 812.60 0.0K
12:15 813.20 813.20 813.20 813.20 0.0K
12:17 812.40 812.40 812.40 812.40 0.1K
12:18 813.00 813.20 813.00 813.20 0.1K
12:19 812.60 812.60 812.60 812.60 0.0K
12:22 814.00 814.00 814.00 814.00 0.5K
12:23 814.80 815.00 814.80 815.00 0.1K
12:24 815.40 815.40 815.00 815.00 0.1K
12:25 815.40 815.40 815.20 815.20 0.1K
12:27 814.40 815.20 814.40 815.20 0.0K
12:28 816.00 816.00 816.00 816.00 0.0K
12:29 815.60 815.80 815.60 815.80 0.1K
12:33 815.20 815.20 815.20 815.20 0.0K
12:35 815.20 815.20 815.20 815.20 0.1K
12:38 815.20 815.20 815.20 815.20 0.0K
12:40 815.20 815.20 815.20 815.20 0.0K
12:43 815.20 815.60 815.20 815.60 0.2K
12:44 816.60 816.60 816.60 816.60 0.2K
12:45 816.60 816.60 816.60 816.60 0.0K
12:46 816.80 816.80 815.80 815.80 0.0K
12:48 816.60 816.60 816.60 816.60 0.0K
12:50 816.60 816.60 816.60 816.60 0.3K
12:54 815.80 815.80 815.80 815.80 0.1K
12:56 816.40 816.40 816.40 816.40 0.1K
12:57 816.40 816.40 815.20 815.20 0.1K
12:59 815.40 815.40 814.40 814.40 0.2K
13:00 813.60 813.60 813.00 813.00 0.3K
13:03 814.00 814.00 813.20 813.20 0.0K
13:06 812.80 812.80 812.80 812.80 0.0K
13:07 813.00 813.00 813.00 813.00 0.0K
13:09 813.20 813.20 813.20 813.20 0.0K
13:10 814.00 814.00 814.00 814.00 0.0K
13:11 814.60 814.60 814.60 814.60 0.0K
13:12 814.80 815.00 814.80 815.00 0.0K
13:13 813.80 815.00 813.80 815.00 0.0K
13:18 813.80 814.40 813.80 814.40 0.0K
13:19 814.00 814.00 814.00 814.00 0.0K
13:23 814.00 814.00 814.00 814.00 0.0K
13:24 814.80 814.80 814.80 814.80 0.0K
13:25 814.80 814.80 814.80 814.80 0.0K
13:26 814.60 814.60 814.60 814.60 0.0K
13:27 814.00 814.00 814.00 814.00 0.0K
13:28 814.00 814.00 814.00 814.00 0.0K
13:33 814.00 814.00 814.00 814.00 0.1K
13:36 814.20 814.20 814.20 814.20 0.2K
13:38 814.80 814.80 814.80 814.80 0.0K
13:44 814.00 814.00 814.00 814.00 0.1K
13:45 814.80 814.80 814.80 814.80 0.0K
13:46 814.00 814.00 814.00 814.00 0.0K
13:48 814.80 814.80 814.80 814.80 0.0K
13:51 814.20 814.20 814.20 814.20 0.0K
13:52 814.80 814.80 814.80 814.80 0.0K
13:58 814.80 814.80 814.80 814.80 0.0K
13:59 815.00 815.00 815.00 815.00 0.0K
14:01 815.00 815.00 815.00 815.00 0.0K
14:02 815.80 815.80 814.60 814.60 0.4K
14:09 815.20 815.20 815.20 815.20 0.0K
14:13 815.20 815.20 815.20 815.20 0.0K
14:14 814.60 814.60 814.60 814.60 0.0K
14:15 814.40 814.40 814.20 814.20 0.0K
14:16 814.60 814.60 814.60 814.60 0.0K
14:17 815.00 815.00 815.00 815.00 0.0K
14:23 815.00 815.00 815.00 815.00 0.0K
14:28 814.60 814.60 814.20 814.20 0.3K
14:29 814.20 814.20 814.20 814.20 0.0K
14:32 814.20 814.20 814.20 814.20 0.1K
14:33 814.00 814.00 814.00 814.00 0.0K
14:36 815.60 815.60 815.60 815.60 0.7K
14:37 815.00 815.00 814.60 814.60 0.0K
14:38 815.00 815.00 814.60 814.60 0.0K
14:44 814.20 814.20 814.20 814.20 0.0K
14:45 814.40 814.40 814.40 814.40 0.0K
14:49 814.40 814.40 814.40 814.40 0.0K
14:50 814.20 814.20 814.00 814.00 0.3K
14:51 814.40 814.40 814.40 814.40 0.1K
14:52 813.80 813.80 813.80 813.80 0.1K
14:53 814.40 814.40 814.40 814.40 0.0K
14:55 814.40 814.40 813.20 813.20 0.3K
14:56 812.40 812.40 812.00 812.00 0.5K
15:01 812.80 812.80 812.80 812.80 0.0K
15:05 811.80 811.80 811.80 811.80 0.4K
15:08 811.80 811.80 811.80 811.80 0.0K
15:10 811.80 811.80 811.60 811.60 0.1K
15:11 812.80 812.80 811.80 811.80 0.1K
15:12 811.60 811.60 811.60 811.60 0.0K
15:13 812.80 812.80 812.80 812.80 0.0K
15:16 812.20 812.80 812.20 812.80 0.0K
15:18 812.80 813.20 812.80 813.20 0.0K
15:19 813.20 813.20 813.20 813.20 0.1K
15:20 813.20 813.20 813.20 813.20 0.0K
15:21 813.20 813.40 813.20 813.40 0.0K
15:24 813.40 813.40 813.40 813.40 0.0K
15:28 813.80 813.80 813.80 813.80 0.0K
15:29 815.20 815.20 815.20 815.20 0.3K
15:30 815.20 815.20 815.20 815.20 0.0K
15:34 814.60 814.60 814.60 814.60 0.0K
15:35 815.20 815.20 815.20 815.20 0.0K
15:39 815.40 815.40 813.40 813.40 0.5K
15:40 813.40 813.40 813.40 813.40 0.0K
15:41 812.00 812.00 812.00 812.00 1.1K
15:42 813.40 813.40 813.40 813.40 0.0K
15:43 812.60 813.40 812.60 813.40 0.0K
15:45 812.60 812.60 812.60 812.60 0.0K
15:46 812.60 812.60 812.60 812.60 0.0K
15:49 813.40 813.40 812.40 812.40 0.0K
15:50 813.40 813.40 812.40 813.40 0.0K
15:52 812.40 812.40 812.40 812.40 0.0K
15:53 813.00 813.00 813.00 813.00 0.3K
15:54 814.00 814.00 814.00 814.00 0.0K
15:56 813.00 813.00 813.00 813.00 0.0K
15:58 814.00 814.00 814.00 814.00 0.0K
15:59 814.20 814.20 814.20 814.20 0.0K
16:03 814.40 814.40 814.20 814.20 0.1K
16:05 814.20 814.20 814.20 814.20 0.0K
16:07 814.20 814.20 814.20 814.20 0.0K
16:10 814.20 814.20 814.20 814.20 0.1K
16:12 814.00 814.00 814.00 814.00 0.0K
16:14 814.00 814.00 814.00 814.00 0.1K
16:15 812.60 812.60 812.60 812.60 0.1K
16:16 813.00 813.00 812.60 812.60 0.0K
16:17 813.80 813.80 813.80 813.80 0.0K
16:18 813.80 813.80 813.80 813.80 0.0K
16:19 813.60 813.60 813.60 813.60 0.0K
16:20 813.60 813.60 813.60 813.60 0.0K
16:28 813.80 813.80 813.80 813.80 0.0K
16:34 813.80 813.80 813.80 813.80 0.3K
16:43 814.80 814.80 814.80 814.80 0.0K
16:45 813.80 813.80 813.80 813.80 0.0K
16:47 811.80 811.80 811.80 811.80 0.9K
16:48 813.00 813.00 813.00 813.00 0.0K
16:50 813.20 813.20 813.20 813.20 0.0K
16:52 813.20 813.20 813.20 813.20 0.0K
16:53 813.00 813.00 812.40 812.40 0.0K
16:54 811.60 811.60 811.60 811.60 0.7K
16:56 812.60 812.60 812.60 812.60 0.0K
16:57 814.00 814.00 814.00 814.00 0.0K
16:58 814.20 814.20 814.20 814.20 0.0K
16:59 814.40 814.40 813.60 813.60 0.0K
17:00 813.80 813.80 813.80 813.80 0.0K
17:01 813.40 813.40 813.40 813.40 0.0K
17:02 813.20 813.20 813.20 813.20 0.1K
17:03 813.20 813.20 813.20 813.20 0.0K
17:04 813.20 813.20 812.40 812.40 0.0K
17:08 812.60 812.60 812.60 812.60 0.0K
17:10 812.20 812.80 812.20 812.80 0.1K
17:11 812.80 812.80 812.80 812.80 0.0K
17:12 812.40 812.40 812.40 812.40 0.0K
17:13 812.40 812.40 812.40 812.40 0.0K
17:15 812.40 812.40 812.40 812.40 0.0K
17:17 812.40 812.40 812.40 812.40 0.0K
17:18 812.40 812.40 812.40 812.40 0.0K
17:20 812.40 815.00 812.40 815.00 0.2K
17:23 814.60 814.60 814.20 814.20 0.0K
17:24 813.00 813.00 813.00 813.00 0.0K
17:26 813.00 813.00 813.00 813.00 0.0K
17:27 813.00 813.60 813.00 813.20 0.0K
17:28 813.20 813.60 813.20 813.60 0.1K
17:29 813.60 813.60 813.60 813.60 0.0K
17:30 813.60 813.60 813.60 813.60 0.0K
17:31 813.80 813.80 813.80 813.80 0.0K
17:32 813.60 813.60 813.60 813.60 0.0K
17:33 813.60 813.60 813.60 813.60 0.0K
17:34 814.60 814.60 814.60 814.60 0.0K
17:35 814.00 814.00 814.00 814.00 0.0K
17:36 814.20 814.20 814.20 814.20 0.0K
17:37 813.60 814.40 813.60 814.40 0.1K
17:38 814.00 814.00 813.40 813.40 0.0K
17:42 813.80 813.80 813.80 813.80 0.0K
17:43 813.40 813.40 813.40 813.40 0.0K
17:47 813.20 814.00 813.20 814.00 0.4K
17:50 813.00 813.00 813.00 813.00 0.0K
17:51 813.00 813.00 813.00 813.00 0.1K
17:54 812.00 812.00 812.00 812.00 0.1K
17:55 812.80 812.80 812.80 812.80 0.0K
17:56 812.20 812.20 812.20 812.20 0.0K
17:57 812.20 812.20 812.20 812.20 0.1K
17:58 812.20 812.20 812.20 812.20 0.0K
17:59 813.00 813.00 812.80 812.80 0.1K
18:04 813.00 813.00 813.00 813.00 0.0K
18:05 812.80 812.80 812.80 812.80 0.0K
18:06 812.80 812.80 812.80 812.80 0.3K
18:09 812.80 812.80 812.80 812.80 0.0K
18:11 812.20 813.00 812.20 813.00 0.0K
18:15 813.00 813.00 813.00 813.00 0.2K
18:16 812.20 812.20 812.20 812.20 0.0K
18:18 812.20 812.20 812.20 812.20 0.0K
18:19 812.20 812.80 812.20 812.20 0.0K
18:20 812.20 812.80 812.00 812.00 0.1K
18:21 812.00 812.00 812.00 812.00 0.0K
18:22 812.00 812.00 811.80 811.80 0.1K
18:23 811.80 811.80 811.80 811.80 0.0K
18:25 811.40 811.40 811.40 811.40 0.2K
18:27 811.80 811.80 811.60 811.60 0.0K
18:28 811.40 811.40 811.40 811.40 0.0K
18:31 811.80 811.80 811.80 811.80 0.0K
18:32 811.80 811.80 811.80 811.80 0.1K
18:33 811.80 811.80 811.80 811.80 0.0K
18:34 811.60 811.60 811.60 811.60 0.1K
18:35 811.00 811.00 809.00 809.00 6.7K
18:36 810.00 810.00 806.60 806.60 2.0K
18:37 807.20 809.20 806.60 806.60 0.7K
18:38 809.60 809.60 807.60 807.60 0.1K
18:39 809.60 809.60 808.00 808.00 0.0K
18:45 810.00 810.00 810.00 810.00 0.0K
18:46 810.00 810.00 810.00 810.00 0.0K
18:49 810.00 810.00 810.00 810.00 0.0K
19:04 810.00 810.00 810.00 810.00 0.0K
19:05 810.00 810.20 810.00 810.00 0.0K
19:06 810.00 810.00 810.00 810.00 0.1K
19:07 809.00 809.20 809.00 809.00 0.2K
19:08 809.40 811.00 809.40 810.20 0.3K
19:09 810.80 811.00 810.20 811.00 0.2K
19:10 811.40 811.40 811.00 811.00 0.0K
19:11 810.40 810.40 810.00 810.00 1.3K
19:12 809.00 809.00 809.00 809.00 0.0K
19:16 810.20 810.20 809.00 809.40 0.3K
19:17 809.40 810.20 809.40 810.20 0.0K
19:18 809.20 810.00 809.20 810.00 0.2K
19:19 809.40 809.40 809.40 809.40 0.0K
19:20 809.40 809.40 809.00 809.00 0.2K
19:21 809.00 809.00 809.00 809.00 0.0K
19:22 808.60 808.60 808.60 808.60 0.0K
19:23 808.40 808.40 808.40 808.40 0.1K
19:24 808.60 809.40 808.60 809.40 0.5K
19:25 808.60 808.60 808.60 808.60 0.0K
19:26 808.60 808.60 808.60 808.60 0.0K
19:27 808.60 808.60 808.60 808.60 0.0K
19:28 808.60 808.60 808.60 808.60 0.0K
19:30 809.40 809.40 808.80 808.80 0.2K
19:31 808.60 808.60 808.60 808.60 0.1K
19:32 808.80 808.80 808.40 808.60 0.8K
19:33 808.20 808.80 808.20 808.80 0.0K
19:36 809.00 809.40 808.40 808.40 1.0K
19:37 809.20 809.60 809.20 809.60 0.0K
19:38 809.60 809.60 809.60 809.60 0.0K
19:40 808.40 808.60 808.40 808.60 0.0K
19:41 809.40 809.40 809.40 809.40 0.3K
19:42 808.60 809.80 808.60 809.80 0.2K
19:43 810.20 810.20 810.20 810.20 0.0K
19:48 810.00 810.00 810.00 810.00 0.0K
19:51 810.00 810.00 810.00 810.00 0.0K
19:57 810.00 810.00 810.00 810.00 0.0K
19:58 809.20 810.00 809.20 810.00 0.6K
20:02 809.40 809.40 809.40 809.40 0.3K
20:04 809.40 809.40 809.40 809.40 0.0K
20:05 809.60 809.60 809.00 809.00 0.6K
20:06 808.40 808.40 807.00 807.00 0.4K
20:07 807.00 807.00 807.00 807.00 0.4K
20:08 806.60 806.60 806.40 806.40 0.1K
20:09 807.00 807.00 806.60 806.60 0.2K
20:11 806.60 806.60 806.60 806.60 0.2K
20:12 806.60 806.60 806.60 806.60 0.3K
20:14 808.20 808.20 808.20 808.20 0.2K
20:15 808.20 808.20 808.20 808.20 0.0K
20:17 808.00 808.00 808.00 808.00 0.1K
20:18 808.20 808.20 808.20 808.20 0.0K
20:19 808.40 808.40 808.40 808.40 0.0K
20:21 808.00 808.00 808.00 808.00 0.0K
20:22 808.00 808.00 808.00 808.00 0.0K
20:24 808.00 808.00 808.00 808.00 0.0K
20:25 807.00 807.00 807.00 807.00 0.0K
20:29 808.20 808.20 808.20 808.20 0.0K
20:30 809.60 809.60 809.00 809.00 0.2K
20:32 809.00 809.00 809.00 809.00 0.0K
20:35 809.00 809.00 809.00 809.00 0.0K
20:38 809.40 809.40 809.40 809.40 0.0K
20:43 809.00 809.00 809.00 809.00 0.0K
20:44 809.40 809.40 809.40 809.40 0.0K
20:49 809.40 809.40 809.40 809.40 0.0K
20:51 809.00 809.00 809.00 809.00 0.0K
20:52 809.00 809.00 808.00 808.00 0.2K
20:53 808.80 808.80 808.80 808.80 0.0K
20:56 808.00 808.00 808.00 808.00 0.0K
20:58 808.00 808.00 808.00 808.00 0.0K
20:59 808.60 808.60 808.60 808.60 0.0K
21:00 808.00 808.00 808.00 808.00 0.0K
21:01 808.00 808.00 808.00 808.00 0.0K
21:04 808.00 808.00 808.00 808.00 0.0K
21:07 808.20 808.20 808.20 808.20 0.0K
21:11 808.20 808.20 808.20 808.20 0.0K
21:14 808.20 808.20 808.20 808.20 0.1K
21:19 810.00 810.00 810.00 810.00 0.3K
21:20 808.40 808.40 808.40 808.40 0.0K
21:21 808.40 808.40 808.40 808.40 0.1K
21:23 808.20 808.20 808.20 808.20 0.0K
21:25 808.20 808.20 808.20 808.20 0.0K
21:27 808.00 808.00 808.00 808.00 0.0K
21:30 808.20 808.20 808.20 808.20 0.0K
21:38 808.60 808.60 808.60 808.60 0.0K
21:40 809.00 809.00 809.00 809.00 0.0K
21:42 809.00 809.00 809.00 809.00 0.0K
21:44 809.20 809.20 809.20 809.20 0.0K
21:45 809.20 809.20 809.20 809.20 0.0K
21:46 808.60 808.60 808.60 808.60 0.0K
21:47 808.60 808.60 808.60 808.60 0.0K
21:49 809.20 809.20 809.20 809.20 0.0K
21:55 809.00 809.00 809.00 809.00 0.0K
21:57 808.80 808.80 808.80 808.80 0.1K
22:01 809.00 809.00 809.00 809.00 0.0K
22:04 808.60 808.60 808.60 808.60 0.0K
22:08 809.20 809.20 809.20 809.20 0.0K
22:13 809.80 809.80 809.80 809.80 0.0K
22:15 809.60 809.60 809.60 809.60 0.0K
22:16 809.80 809.80 809.80 809.80 0.0K
22:18 809.20 809.20 809.20 809.20 0.0K
22:20 809.00 809.00 809.00 809.00 0.0K
22:21 809.00 809.00 809.00 809.00 0.0K
22:23 809.00 809.00 809.00 809.00 0.4K
22:28 809.00 809.00 809.00 809.00 0.0K
22:30 809.60 809.60 809.60 809.60 0.0K
22:32 809.00 809.00 809.00 809.00 0.1K
22:35 809.00 809.00 809.00 809.00 0.1K
22:36 808.60 808.60 808.60 808.60 0.0K
22:37 808.60 808.60 808.60 808.60 0.0K
22:45 808.00 808.00 807.20 807.20 0.8K
22:46 806.80 806.80 806.80 806.80 0.2K
22:47 802.00 802.80 801.60 801.60 18.0K
22:48 802.60 802.60 801.40 802.00 0.4K
22:49 801.40 802.20 801.40 802.20 0.9K
22:50 802.40 802.40 802.20 802.20 0.1K
22:51 802.00 802.00 802.00 802.00 0.0K
22:52 801.00 801.00 801.00 801.00 0.0K
22:53 801.80 801.80 801.80 801.80 0.1K
22:54 802.00 802.00 801.20 801.20 0.0K
22:56 801.20 801.20 801.20 801.20 0.0K
22:57 801.80 801.80 801.80 801.80 0.0K
22:58 802.40 802.40 802.40 802.40 0.0K
22:59 802.00 802.00 802.00 802.00 0.0K
23:00 802.00 802.00 802.00 802.00 0.1K
23:01 802.20 802.20 802.20 802.20 0.1K
23:02 800.20 801.60 800.00 800.00 1.3K
23:03 801.00 801.00 799.80 799.80 0.6K
23:04 799.80 799.80 799.80 799.80 0.7K
23:05 799.60 800.60 799.60 800.00 0.1K
23:06 799.80 800.60 799.80 800.60 0.0K
23:07 800.60 800.60 800.60 800.60 0.0K
23:08 800.00 800.00 800.00 800.00 0.0K
23:09 799.60 799.60 799.60 799.60 1.3K
23:10 799.00 799.00 797.80 798.20 0.1K
23:11 798.80 799.00 798.80 799.00 0.0K
23:12 797.80 797.80 797.80 797.80 0.0K
23:13 798.00 799.00 798.00 799.00 0.1K
23:14 799.00 799.60 799.00 799.60 0.0K
23:15 798.80 798.80 798.80 798.80 0.0K
23:17 798.00 798.00 797.60 797.60 0.0K
23:18 797.60 797.60 797.40 797.40 0.1K
23:20 797.40 797.40 792.20 794.20 5.2K
23:21 794.60 794.60 791.20 793.20 1.1K
23:22 796.00 796.00 793.40 793.40 0.8K
23:23 794.80 794.80 794.80 794.80 0.0K
23:29 794.20 794.20 794.00 794.00 0.0K
23:30 793.80 793.80 792.20 792.20 0.3K
23:31 792.20 792.20 791.60 791.60 0.2K
23:32 791.20 792.40 791.20 791.20 0.6K
23:33 791.20 792.00 791.20 792.00 0.1K
23:34 792.40 792.40 791.80 791.80 0.1K
23:35 793.00 793.00 793.00 793.00 0.0K
23:36 793.00 793.00 793.00 793.00 0.0K
23:38 793.80 793.80 793.80 793.80 0.0K
23:39 793.80 794.80 793.80 794.80 0.2K
23:40 794.80 794.80 794.60 794.80 0.0K
23:41 795.20 796.00 795.20 796.00 0.3K
23:42 796.20 796.40 795.20 795.20 0.1K
23:43 796.00 797.20 796.00 797.20 0.4K
23:44 797.60 797.60 797.20 797.20 0.0K
23:45 797.80 798.20 797.80 798.20 0.0K
23:46 798.00 799.80 798.00 799.80 1.0K
23:47 800.20 800.20 800.20 800.20 0.4K
23:49 801.80 801.80 801.80 801.80 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음