LSR Group PJSC (LSRG)

LSRG
🏛️ 러시아 연방 →
712.60
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:59 742.60 742.60 742.60 742.60 0.0K
07:00 742.80 742.80 742.80 742.80 0.0K
07:03 742.00 742.00 741.00 741.00 0.0K
07:04 740.80 740.80 740.80 740.80 0.0K
07:18 742.20 742.40 742.20 742.40 0.0K
07:27 741.20 741.20 741.20 741.20 0.0K
07:33 742.20 742.20 742.20 742.20 0.0K
07:35 742.00 742.00 742.00 742.00 0.0K
07:36 742.40 742.40 742.40 742.40 0.0K
07:50 741.00 741.00 741.00 741.00 0.0K
07:52 741.00 742.20 741.00 742.20 0.0K
07:53 742.40 742.40 742.00 742.00 0.0K
07:54 742.20 742.20 742.20 742.20 0.0K
07:55 742.00 742.00 742.00 742.00 0.0K
07:56 742.00 742.00 742.00 742.00 0.0K
07:57 741.80 741.80 741.80 741.80 0.0K
07:58 741.80 741.80 741.80 741.80 0.0K
07:59 742.40 742.40 742.00 742.00 0.0K
08:01 741.80 741.80 741.80 741.80 0.0K
08:02 741.00 741.00 741.00 741.00 0.0K
08:09 742.20 742.20 742.20 742.20 0.0K
08:11 742.20 742.20 742.20 742.20 0.0K
08:17 741.80 741.80 741.80 741.80 0.0K
08:19 742.20 742.20 742.20 742.20 0.0K
08:23 742.60 742.60 742.60 742.60 0.0K
08:32 742.80 742.80 742.00 742.00 0.0K
08:34 742.40 742.40 742.40 742.40 0.0K
08:36 742.40 742.40 742.40 742.40 0.0K
08:44 740.80 741.40 740.80 741.40 0.1K
08:46 740.80 740.80 740.80 740.80 0.0K
08:47 741.40 741.40 741.40 741.40 0.0K
08:49 741.60 741.60 741.60 741.60 0.0K
08:53 741.60 741.60 741.60 741.60 0.0K
08:54 741.60 741.60 741.60 741.60 0.0K
08:58 742.20 742.20 742.20 742.20 0.0K
09:04 742.20 742.20 742.20 742.20 0.0K
09:09 741.60 741.60 741.60 741.60 0.0K
09:15 740.60 740.60 740.60 740.60 0.0K
09:16 741.40 741.40 741.40 741.40 0.0K
09:17 740.00 740.00 740.00 740.00 0.2K
09:18 740.00 740.00 739.60 739.60 0.0K
09:21 737.80 737.80 737.20 737.20 0.2K
09:26 737.80 737.80 737.80 737.80 0.0K
09:27 736.60 736.60 736.60 736.60 0.0K
09:28 736.60 736.60 736.60 736.60 0.0K
09:35 737.00 737.00 737.00 737.00 0.0K
09:36 737.00 737.00 737.00 737.00 0.0K
09:39 737.00 737.00 737.00 737.00 0.0K
09:40 737.00 737.00 737.00 737.00 0.0K
09:41 737.80 737.80 737.80 737.80 0.0K
09:42 737.80 737.80 737.00 737.00 0.0K
09:47 737.80 737.80 737.60 737.60 0.1K
09:50 738.00 738.00 738.00 738.00 0.0K
09:52 738.00 738.00 738.00 738.00 0.0K
09:54 738.60 738.60 737.00 737.00 0.0K
09:57 738.60 738.60 738.60 738.60 0.0K
09:58 737.00 737.00 737.00 737.00 0.0K
10:00 737.00 737.00 736.80 736.80 0.1K
10:01 736.40 736.40 735.40 736.20 0.2K
10:02 736.20 737.00 736.20 736.60 0.0K
10:03 736.80 736.80 736.20 736.20 0.2K
10:05 737.00 738.40 737.00 738.40 0.2K
10:06 738.60 738.60 738.60 738.60 0.6K
10:07 738.20 738.60 738.20 738.60 0.0K
10:08 738.20 738.20 737.80 737.80 0.0K
10:09 738.40 739.00 738.00 738.00 0.1K
10:11 738.60 738.60 738.60 738.60 0.0K
10:13 737.80 737.80 737.80 737.80 0.0K
10:14 737.80 737.80 737.80 737.80 0.0K
10:15 737.40 738.00 737.40 738.00 0.0K
10:16 738.80 738.80 738.80 738.80 0.0K
10:19 738.00 738.00 738.00 738.00 0.0K
10:22 738.20 738.20 738.20 738.20 0.0K
10:23 738.80 738.80 738.80 738.80 0.0K
10:24 738.00 738.00 738.00 738.00 0.0K
10:25 737.00 737.00 737.00 737.00 0.0K
10:26 738.20 738.20 738.20 738.20 0.0K
10:31 738.00 738.00 738.00 738.00 0.0K
10:33 738.40 738.40 738.20 738.20 0.0K
10:36 740.00 740.00 739.00 739.40 1.8K
10:38 739.40 739.40 739.40 739.40 0.0K
10:39 738.00 738.00 738.00 738.00 0.0K
10:46 739.00 739.00 739.00 739.00 0.0K
10:47 738.00 738.00 738.00 738.00 0.0K
10:48 738.00 738.00 738.00 738.00 0.0K
10:51 738.40 738.40 738.40 738.40 0.0K
10:52 738.40 738.40 738.40 738.40 0.0K
10:53 738.00 738.00 738.00 738.00 0.0K
10:55 738.60 738.60 738.60 738.60 0.0K
10:56 738.60 738.60 738.60 738.60 0.0K
10:58 738.40 738.40 738.40 738.40 0.0K
10:59 738.00 738.40 738.00 738.40 0.0K
11:00 739.00 739.00 739.00 739.00 0.0K
11:01 739.00 739.00 738.00 738.00 0.1K
11:02 738.20 738.20 738.20 738.20 0.0K
11:04 738.80 738.80 738.20 738.20 0.0K
11:06 738.80 738.80 738.80 738.80 0.0K
11:07 737.80 737.80 737.80 737.80 0.0K
11:08 738.40 738.60 738.40 738.60 0.0K
11:10 737.80 737.80 737.80 737.80 0.0K
11:11 738.60 738.80 738.60 738.80 0.0K
11:12 738.00 738.00 738.00 738.00 0.0K
11:13 738.00 738.00 738.00 738.00 0.0K
11:15 737.20 737.20 737.20 737.20 0.0K
11:17 737.00 737.00 737.00 737.00 0.0K
11:18 737.00 737.00 737.00 737.00 0.0K
11:19 737.80 737.80 737.80 737.80 0.0K
11:20 737.80 737.80 737.80 737.80 0.0K
11:21 737.00 737.00 737.00 737.00 0.0K
11:23 736.80 736.80 736.80 736.80 0.0K
11:24 737.80 737.80 737.80 737.80 0.0K
11:27 737.00 737.00 737.00 737.00 0.0K
11:28 737.80 737.80 737.80 737.80 0.0K
11:36 737.00 737.00 737.00 737.00 0.0K
11:39 737.80 737.80 737.80 737.80 0.0K
11:43 737.80 737.80 737.80 737.80 0.0K
11:46 737.80 737.80 737.80 737.80 0.0K
11:47 737.80 737.80 737.80 737.80 0.0K
11:50 737.00 737.00 737.00 737.00 0.3K
11:51 737.80 737.80 737.80 737.80 0.0K
11:56 737.00 737.00 737.00 737.00 0.1K
11:59 737.80 737.80 737.80 737.80 0.0K
12:00 737.80 737.80 737.80 737.80 0.0K
12:03 738.80 738.80 738.80 738.80 0.0K
12:04 737.60 737.60 737.60 737.60 0.0K
12:07 737.60 737.60 737.60 737.60 0.0K
12:08 737.60 737.60 737.60 737.60 0.0K
12:10 737.60 737.60 737.60 737.60 0.0K
12:11 737.60 737.60 737.60 737.60 0.0K
12:14 737.60 737.60 737.60 737.60 0.0K
12:18 737.80 737.80 737.20 737.80 0.1K
12:19 737.80 737.80 737.80 737.80 0.0K
12:21 737.20 737.80 737.00 737.80 0.0K
12:26 738.20 738.20 738.20 738.20 0.0K
12:27 738.00 738.00 738.00 738.00 0.0K
12:29 737.00 737.00 737.00 737.00 0.0K
12:39 737.40 737.40 737.40 737.40 0.0K
12:41 737.40 737.40 737.40 737.40 0.0K
12:43 736.00 736.00 736.00 736.00 0.0K
12:45 735.80 736.00 735.80 736.00 0.0K
12:46 735.40 735.40 735.40 735.40 0.0K
12:47 735.20 735.20 735.20 735.20 0.0K
12:48 735.20 735.20 735.20 735.20 0.1K
12:51 736.00 736.00 736.00 736.00 0.0K
12:53 735.00 735.00 735.00 735.00 0.0K
12:54 735.20 735.20 735.20 735.20 0.0K
12:56 733.60 734.20 733.60 734.20 0.1K
12:57 734.40 735.00 734.40 735.00 0.0K
12:58 733.80 733.80 733.80 733.80 0.0K
13:00 733.80 733.80 733.80 733.80 0.0K
13:02 733.80 734.60 733.80 734.60 0.0K
13:04 735.00 735.00 735.00 735.00 0.0K
13:06 734.80 734.80 734.80 734.80 0.0K
13:09 735.80 735.80 735.80 735.80 0.0K
13:17 737.40 737.40 737.40 737.40 0.0K
13:19 737.60 737.60 737.60 737.60 0.0K
13:23 736.60 736.60 736.60 736.60 0.0K
13:24 736.60 736.60 736.60 736.60 0.0K
13:25 737.60 737.60 737.60 737.60 0.0K
13:27 737.60 737.60 737.60 737.60 0.0K
13:29 738.60 738.60 738.60 738.60 0.0K
13:30 738.60 738.60 738.60 738.60 0.0K
13:34 737.80 737.80 737.80 737.80 0.0K
13:38 737.00 737.00 737.00 737.00 0.0K
13:39 736.80 737.80 736.80 737.80 0.0K
13:40 737.80 737.80 737.80 737.80 0.0K
13:41 738.80 738.80 738.80 738.80 0.2K
13:42 738.80 738.80 738.80 738.80 0.0K
13:44 739.20 739.20 739.20 739.20 0.0K
13:45 739.60 739.80 739.60 739.80 0.1K
13:46 739.80 739.80 739.80 739.80 0.0K
13:51 738.80 738.80 738.80 738.80 0.1K
13:56 738.80 738.80 738.80 738.80 0.0K
13:57 738.80 738.80 737.20 737.20 0.1K
13:58 737.60 737.60 737.60 737.60 0.0K
14:03 738.60 738.60 738.60 738.60 0.0K
14:07 738.60 738.60 738.40 738.40 0.0K
14:11 738.20 738.20 738.20 738.20 0.0K
14:19 738.00 738.00 738.00 738.00 0.0K
14:20 738.00 738.00 738.00 738.00 0.0K
14:22 737.60 737.60 737.60 737.60 0.0K
14:27 737.20 737.20 737.20 737.20 0.1K
14:28 737.40 737.40 737.40 737.40 0.0K
14:31 737.20 737.60 737.20 737.60 0.1K
14:35 737.00 737.00 737.00 737.00 0.0K
14:41 737.20 737.20 737.20 737.20 0.0K
14:42 737.40 737.40 737.40 737.40 0.0K
14:44 737.60 737.60 737.60 737.60 0.0K
14:45 735.20 735.20 735.20 735.20 1.0K
14:47 735.80 735.80 735.80 735.80 0.1K
14:49 736.20 736.20 736.20 736.20 0.0K
14:55 736.20 736.20 736.20 736.20 0.0K
15:01 736.00 736.00 736.00 736.00 0.0K
15:05 736.00 736.00 736.00 736.00 0.0K
15:07 736.60 736.60 736.60 736.60 0.0K
15:08 736.60 736.60 736.60 736.60 0.0K
15:10 736.40 736.40 736.40 736.40 0.0K
15:14 736.40 736.40 736.40 736.40 0.0K
15:16 736.00 736.60 736.00 736.60 0.0K
15:17 736.60 736.60 736.60 736.60 0.0K
15:19 736.00 736.00 736.00 736.00 0.0K
15:20 736.00 736.00 736.00 736.00 0.0K
15:24 736.40 736.40 736.40 736.40 0.0K
15:30 735.20 735.20 735.20 735.20 0.0K
15:32 735.00 735.00 735.00 735.00 0.0K
15:35 735.20 736.00 735.20 736.00 0.0K
15:36 735.00 735.00 735.00 735.00 0.0K
15:41 736.00 736.00 736.00 736.00 0.0K
15:44 736.40 736.40 736.40 736.40 0.0K
15:52 736.60 736.60 736.60 736.60 0.0K
15:57 737.20 737.20 737.20 737.20 0.0K
15:58 737.40 737.40 737.40 737.40 0.0K
15:59 737.40 737.40 737.40 737.40 0.0K
16:01 737.00 737.00 737.00 737.00 0.2K
16:02 737.80 737.80 737.80 737.80 0.0K
16:03 737.80 737.80 737.80 737.80 0.0K
16:08 738.00 738.00 738.00 738.00 0.0K
16:14 737.00 737.00 737.00 737.00 0.0K
16:16 737.20 737.20 737.20 737.20 0.0K
16:17 737.80 737.80 737.80 737.80 0.0K
16:21 737.00 737.00 737.00 737.00 0.0K
16:22 736.00 736.00 736.00 736.00 0.3K
16:26 735.20 735.20 735.20 735.20 0.0K
16:27 735.20 735.20 735.20 735.20 0.0K
16:30 735.20 735.20 735.20 735.20 0.0K
16:31 735.40 737.80 735.20 737.80 2.3K
16:32 736.60 736.60 736.60 736.60 0.2K
16:33 736.40 736.40 736.40 736.40 0.1K
16:34 736.40 736.40 736.40 736.40 0.0K
16:35 736.40 736.40 736.40 736.40 0.0K
16:36 737.00 737.00 737.00 737.00 0.0K
16:37 735.80 735.80 735.80 735.80 0.1K
16:38 735.80 735.80 735.80 735.80 0.0K
16:39 736.00 736.00 736.00 736.00 0.0K
16:42 735.60 736.40 735.60 736.40 0.0K
16:47 736.20 736.20 736.20 736.20 0.0K
16:48 736.40 736.40 736.40 736.40 0.0K
16:51 736.00 736.00 735.00 735.00 0.2K
16:56 735.00 735.00 735.00 735.00 0.0K
16:57 734.60 734.60 734.60 734.60 0.0K
16:59 734.60 734.60 734.60 734.60 0.0K
17:04 733.60 734.00 733.60 734.00 2.3K
17:05 734.40 734.60 733.00 733.00 0.6K
17:06 733.80 733.80 733.80 733.80 0.0K
17:08 735.00 735.00 735.00 735.00 0.0K
17:09 735.00 735.00 735.00 735.00 0.0K
17:10 736.40 736.40 735.00 735.00 0.1K
17:15 735.40 735.40 735.40 735.40 0.0K
17:18 735.00 735.00 735.00 735.00 0.0K
17:21 736.00 736.00 736.00 736.00 0.0K
17:22 735.20 735.20 735.00 735.00 0.2K
17:24 735.40 736.80 735.20 736.80 1.4K
17:25 737.00 737.00 736.00 736.00 0.3K
17:26 736.80 736.80 736.40 736.40 0.1K
17:27 737.00 737.20 737.00 737.20 0.1K
17:28 736.00 737.00 736.00 737.00 0.2K
17:29 737.00 737.00 736.00 736.00 0.0K
17:30 736.80 736.80 736.80 736.80 0.0K
17:31 736.80 736.80 736.80 736.80 0.0K
17:32 736.40 736.40 736.40 736.40 0.0K
17:33 735.40 735.80 735.40 735.80 0.0K
17:34 735.80 735.80 735.80 735.80 0.0K
17:35 736.00 736.00 736.00 736.00 0.0K
17:36 734.80 735.40 734.80 735.40 0.1K
17:40 735.40 735.40 735.40 735.40 0.4K
17:41 735.80 736.00 735.80 736.00 0.0K
17:42 735.80 735.80 734.00 735.20 0.1K
17:43 735.60 735.60 735.60 735.60 0.0K
17:45 735.60 735.60 735.60 735.60 0.0K
17:46 735.80 735.80 735.80 735.80 0.0K
17:49 736.20 736.20 736.20 736.20 0.0K
17:51 735.20 735.20 735.20 735.20 0.2K
17:52 735.00 735.00 735.00 735.00 0.4K
17:53 735.20 735.20 734.00 734.00 0.1K
17:55 734.40 734.40 734.40 734.40 0.0K
17:57 735.00 735.20 735.00 735.20 0.0K
17:58 735.20 735.20 735.20 735.20 0.0K
18:01 735.40 735.40 735.20 735.20 0.0K
18:04 734.80 734.80 734.60 734.80 0.0K
18:06 735.00 735.00 735.00 735.00 0.0K
18:08 734.80 734.80 734.80 734.80 0.1K
18:09 734.80 734.80 734.80 734.80 0.0K
18:10 734.80 734.80 733.20 733.20 0.2K
18:11 733.20 733.20 733.20 733.20 0.0K
18:13 733.40 734.20 733.40 734.20 0.0K
18:16 734.00 734.00 734.00 734.00 0.0K
18:17 734.20 734.20 734.20 734.20 0.0K
18:18 733.60 733.60 733.60 733.60 0.0K
18:19 734.00 734.00 734.00 734.00 0.1K
18:20 733.60 733.60 733.60 733.60 0.2K
18:21 733.20 734.00 733.20 734.00 0.1K
18:22 733.00 734.80 733.00 734.80 0.3K
18:23 733.80 733.80 733.40 733.40 0.0K
18:25 733.40 733.40 733.40 733.40 0.0K
18:30 734.00 734.00 734.00 734.00 0.2K
18:31 734.00 735.00 734.00 735.00 0.0K
18:32 735.20 735.20 735.20 735.20 0.4K
18:36 734.40 734.40 734.40 734.40 0.0K
18:38 734.00 734.40 734.00 734.40 0.0K
19:05 735.20 735.20 735.20 735.20 0.0K
19:06 735.40 735.40 735.40 735.40 0.0K
19:07 735.20 735.20 735.20 735.20 0.0K
19:08 734.80 734.80 734.80 734.80 0.0K
19:09 734.80 734.80 734.80 734.80 0.0K
19:12 734.80 734.80 734.80 734.80 0.0K
19:14 734.60 734.60 734.60 734.60 0.0K
19:19 734.60 734.60 734.40 734.40 0.0K
19:21 734.40 734.60 734.40 734.60 0.0K
19:22 734.60 734.60 734.60 734.60 0.1K
19:25 734.60 734.60 734.60 734.60 0.0K
19:27 734.60 734.60 734.60 734.60 0.0K
19:28 734.60 734.60 734.60 734.60 0.0K
19:29 734.60 734.60 734.60 734.60 0.0K
19:37 735.40 735.40 735.40 735.40 0.0K
19:40 735.40 735.40 735.40 735.40 0.2K
19:43 735.40 735.40 735.40 735.40 0.0K
19:50 735.00 735.00 735.00 735.00 0.0K
19:51 735.00 735.00 735.00 735.00 0.0K
19:53 735.20 735.20 735.20 735.20 0.0K
19:54 734.40 734.40 734.40 734.40 0.1K
19:55 735.20 735.20 735.20 735.20 0.0K
19:56 735.20 735.20 735.20 735.20 0.0K
19:57 735.20 735.20 735.20 735.20 0.0K
19:58 735.20 735.20 735.20 735.20 0.0K
20:01 735.20 735.20 735.20 735.20 0.0K
20:03 734.20 734.40 734.20 734.40 0.0K
20:05 735.00 735.00 735.00 735.00 0.0K
20:08 735.20 735.20 735.20 735.20 0.0K
20:10 735.80 735.80 735.80 735.80 0.0K
20:11 735.80 735.80 735.80 735.80 0.0K
20:12 735.80 735.80 735.80 735.80 0.0K
20:15 735.80 735.80 735.80 735.80 0.0K
20:17 735.80 735.80 735.80 735.80 0.0K
20:20 735.60 735.60 735.60 735.60 0.0K
20:22 735.60 735.60 735.20 735.20 0.0K
20:25 735.60 735.60 735.60 735.60 0.0K
20:26 735.60 735.60 735.60 735.60 0.0K
20:27 735.00 735.00 735.00 735.00 0.1K
20:32 736.20 736.20 736.20 736.20 0.1K
20:39 735.40 735.40 735.40 735.40 0.0K
20:41 736.40 736.80 736.40 736.60 0.1K
20:43 737.00 737.00 737.00 737.00 0.0K
20:44 737.20 737.20 737.20 737.20 0.0K
20:46 737.00 737.00 737.00 737.00 0.0K
20:49 736.20 736.20 736.20 736.20 0.0K
20:50 737.00 737.00 737.00 737.00 0.0K
20:51 736.40 736.40 736.40 736.40 0.0K
20:52 736.20 736.20 736.20 736.20 0.0K
20:54 736.60 736.60 736.60 736.60 0.0K
21:01 735.80 735.80 735.80 735.80 0.0K
21:06 736.00 736.00 736.00 736.00 0.0K
21:12 736.00 736.00 736.00 736.00 0.0K
21:14 736.00 736.00 736.00 736.00 0.0K
21:17 735.80 735.80 735.80 735.80 0.0K
21:24 736.00 736.00 736.00 736.00 0.0K
21:30 736.00 736.00 736.00 736.00 0.0K
21:31 736.00 736.00 736.00 736.00 0.0K
21:33 736.00 736.00 736.00 736.00 0.0K
21:39 736.40 736.40 736.40 736.40 0.0K
21:44 736.20 736.20 736.20 736.20 0.0K
21:46 736.20 736.20 736.20 736.20 0.0K
21:52 736.20 736.20 736.20 736.20 0.0K
21:57 736.20 736.20 736.20 736.20 0.0K
22:00 736.40 736.40 736.40 736.40 0.0K
22:07 736.40 736.40 736.40 736.40 0.0K
22:10 736.40 736.40 736.40 736.40 0.0K
22:11 736.00 736.00 736.00 736.00 0.0K
22:12 736.40 736.40 736.40 736.40 0.0K
22:14 736.40 736.40 736.40 736.40 0.0K
22:15 736.00 736.00 736.00 736.00 0.0K
22:22 736.40 736.40 736.40 736.40 0.0K
22:24 736.40 736.40 736.40 736.40 0.0K
22:25 736.40 736.40 736.40 736.40 0.0K
22:27 736.40 737.00 736.40 737.00 0.1K
22:30 737.20 737.20 737.20 737.20 0.0K
22:31 737.20 737.20 737.20 737.20 0.0K
22:32 736.40 736.40 736.00 736.00 0.1K
22:44 736.00 736.00 736.00 736.00 0.0K
22:46 736.80 736.80 736.80 736.80 0.0K
22:47 736.00 736.00 736.00 736.00 0.0K
22:52 737.00 737.00 737.00 737.00 0.0K
22:53 737.20 737.20 737.20 737.20 0.0K
23:15 736.00 736.00 736.00 736.00 0.0K
23:20 736.20 736.20 736.20 736.20 0.0K
23:26 737.20 737.20 737.20 737.20 0.0K
23:29 737.20 737.20 737.20 737.20 0.0K
23:34 735.80 735.80 735.80 735.80 0.0K
23:39 736.60 736.60 736.60 736.60 0.0K
23:42 735.40 735.40 735.40 735.40 0.2K
23:49 735.40 735.40 735.40 735.40 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음