Nifty 50 (NSEI)

NSEI
🏛️ 인도 →
24,634.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 25,108.75 25,108.75 25,108.75 25,108.75 0.0K
09:15 25,142.55 25,143.45 25,112.80 25,112.80 5,163.1K
09:16 25,109.90 25,109.90 25,096.55 25,101.60 2,062.9K
09:17 25,099.15 25,112.10 25,099.15 25,107.35 1,666.3K
09:18 25,103.90 25,106.20 25,090.65 25,091.55 1,211.9K
09:19 25,088.95 25,099.00 25,088.70 25,092.75 1,091.2K
09:20 25,092.50 25,092.50 25,079.95 25,081.95 1,282.6K
09:21 25,080.25 25,084.60 25,078.40 25,078.70 1,011.6K
09:22 25,073.80 25,074.60 25,063.80 25,072.45 1,355.9K
09:23 25,071.60 25,082.50 25,071.60 25,082.50 1,144.5K
09:24 25,081.10 25,085.95 25,080.75 25,081.55 818.2K
09:25 25,080.20 25,080.50 25,073.65 25,077.10 761.2K
09:26 25,075.20 25,080.15 25,072.95 25,077.10 853.9K
09:27 25,071.05 25,082.30 25,069.90 25,081.20 762.8K
09:28 25,080.50 25,083.00 25,067.65 25,072.00 840.6K
09:29 25,070.15 25,070.15 25,064.00 25,069.75 837.5K
09:30 25,072.30 25,072.30 25,056.00 25,056.70 1,001.2K
09:31 25,054.90 25,072.15 25,054.90 25,072.15 935.2K
09:32 25,073.10 25,082.55 25,070.75 25,081.85 924.7K
09:33 25,079.45 25,079.45 25,070.40 25,074.15 914.2K
09:34 25,070.75 25,072.90 25,067.95 25,069.90 1,265.4K
09:35 25,067.75 25,071.80 25,065.35 25,070.05 788.6K
09:36 25,068.25 25,074.15 25,065.45 25,065.50 815.5K
09:37 25,064.75 25,076.50 25,062.95 25,075.25 571.9K
09:38 25,076.00 25,077.65 25,072.35 25,076.45 821.4K
09:39 25,076.35 25,077.30 25,071.85 25,072.50 630.8K
09:40 25,069.55 25,069.55 25,062.80 25,064.75 924.4K
09:41 25,062.25 25,068.60 25,060.20 25,068.00 551.8K
09:42 25,067.30 25,067.30 25,050.95 25,053.75 938.1K
09:43 25,052.20 25,061.50 25,050.55 25,059.60 863.4K
09:44 25,056.85 25,060.05 25,053.45 25,059.30 509.2K
09:45 25,058.45 25,059.70 25,052.95 25,053.75 617.9K
09:46 25,051.60 25,066.10 25,051.45 25,065.40 839.0K
09:47 25,063.85 25,071.10 25,062.15 25,069.25 647.4K
09:48 25,067.10 25,076.65 25,067.10 25,075.80 457.1K
09:49 25,074.80 25,078.60 25,072.60 25,075.95 420.4K
09:50 25,074.65 25,078.05 25,071.35 25,076.40 466.6K
09:51 25,073.25 25,075.90 25,069.30 25,075.60 467.3K
09:52 25,073.85 25,081.50 25,073.85 25,080.00 401.5K
09:53 25,078.95 25,081.50 25,073.40 25,079.85 368.9K
09:54 25,076.95 25,080.45 25,075.85 25,075.85 450.7K
09:55 25,074.00 25,084.50 25,074.00 25,084.50 436.7K
09:56 25,084.65 25,086.95 25,080.60 25,086.35 570.2K
09:57 25,084.95 25,090.70 25,082.50 25,090.70 504.9K
09:58 25,089.20 25,091.05 25,085.55 25,086.20 510.0K
09:59 25,085.55 25,091.40 25,085.55 25,090.80 496.5K
10:00 25,091.40 25,093.35 25,089.00 25,091.35 535.3K
10:01 25,091.90 25,094.90 25,086.00 25,090.00 599.3K
10:02 25,088.15 25,089.65 25,084.80 25,085.70 399.5K
10:03 25,086.35 25,095.60 25,084.55 25,095.60 453.2K
10:04 25,095.65 25,103.35 25,095.65 25,098.35 501.1K
10:05 25,097.00 25,105.00 25,097.00 25,104.35 580.1K
10:06 25,106.25 25,107.45 25,103.05 25,103.20 544.3K
10:07 25,101.30 25,106.25 25,101.30 25,105.20 670.6K
10:08 25,102.35 25,106.10 25,100.65 25,105.65 563.7K
10:09 25,104.90 25,106.25 25,103.15 25,103.75 481.3K
10:10 25,102.45 25,103.35 25,097.55 25,102.45 747.2K
10:11 25,103.90 25,108.35 25,100.45 25,100.45 600.3K
10:12 25,099.70 25,100.80 25,093.90 25,095.25 1,019.5K
10:13 25,093.85 25,094.15 25,090.30 25,093.95 551.9K
10:14 25,092.85 25,096.65 25,092.85 25,094.30 397.9K
10:15 25,094.25 25,100.30 25,092.85 25,100.30 557.7K
10:16 25,097.65 25,103.95 25,097.65 25,101.70 1,078.9K
10:17 25,101.95 25,111.90 25,101.95 25,108.00 646.0K
10:18 25,106.20 25,107.70 25,103.55 25,105.25 479.1K
10:19 25,102.85 25,105.85 25,102.85 25,105.45 506.5K
10:20 25,106.75 25,110.35 25,105.95 25,109.70 470.1K
10:21 25,109.10 25,113.90 25,109.10 25,111.25 646.6K
10:22 25,111.30 25,112.75 25,108.85 25,112.05 533.8K
10:23 25,110.55 25,112.90 25,104.60 25,104.60 516.9K
10:24 25,104.55 25,105.45 25,100.40 25,100.40 519.5K
10:25 25,098.65 25,104.30 25,098.65 25,104.30 623.6K
10:26 25,103.25 25,108.40 25,103.25 25,106.30 498.6K
10:27 25,105.45 25,106.85 25,103.50 25,103.50 401.0K
10:28 25,103.55 25,103.55 25,098.75 25,100.35 562.7K
10:29 25,101.75 25,102.75 25,096.95 25,096.95 553.1K
10:30 25,097.20 25,102.50 25,094.45 25,101.00 576.9K
10:31 25,101.30 25,104.05 25,100.55 25,101.45 849.9K
10:32 25,102.45 25,103.85 25,099.75 25,101.50 517.2K
10:33 25,100.15 25,100.75 25,092.65 25,092.65 762.0K
10:34 25,093.55 25,097.80 25,093.55 25,094.80 400.0K
10:35 25,095.50 25,097.85 25,091.05 25,096.10 409.1K
10:36 25,096.40 25,096.55 25,094.05 25,095.60 528.0K
10:37 25,094.75 25,095.45 25,089.30 25,090.25 378.7K
10:38 25,090.35 25,093.60 25,089.45 25,093.50 799.4K
10:39 25,092.85 25,093.60 25,090.85 25,092.75 994.2K
10:40 25,092.70 25,095.85 25,091.30 25,091.30 876.2K
10:41 25,090.35 25,090.35 25,082.90 25,084.30 809.2K
10:42 25,083.20 25,083.20 25,080.10 25,083.10 632.5K
10:43 25,082.35 25,083.50 25,077.75 25,078.50 596.6K
10:44 25,079.10 25,080.45 25,076.55 25,077.65 489.3K
10:45 25,075.70 25,077.15 25,071.65 25,071.95 496.7K
10:46 25,072.75 25,074.45 25,071.35 25,072.15 422.4K
10:47 25,071.15 25,072.55 25,069.95 25,071.50 447.3K
10:48 25,069.15 25,074.30 25,069.15 25,074.30 565.2K
10:49 25,074.50 25,074.75 25,069.50 25,069.50 443.8K
10:50 25,069.45 25,069.60 25,065.95 25,069.50 636.0K
10:51 25,069.25 25,073.75 25,068.05 25,070.15 681.4K
10:52 25,071.95 25,073.40 25,070.00 25,071.15 418.5K
10:53 25,071.20 25,076.00 25,070.15 25,070.15 410.3K
10:54 25,070.95 25,070.95 25,066.90 25,067.75 355.0K
10:55 25,067.35 25,068.30 25,066.25 25,066.50 315.0K
10:56 25,066.50 25,071.90 25,066.25 25,071.55 304.8K
10:57 25,071.85 25,073.60 25,070.55 25,070.55 945.5K
10:58 25,070.70 25,074.35 25,069.60 25,074.35 456.8K
10:59 25,074.35 25,077.30 25,074.05 25,077.30 366.7K
11:00 25,077.60 25,077.60 25,070.45 25,070.45 535.0K
11:01 25,070.30 25,070.30 25,060.05 25,060.45 599.8K
11:02 25,058.70 25,060.50 25,057.75 25,058.65 469.4K
11:03 25,058.70 25,059.30 25,047.75 25,047.75 671.1K
11:04 25,048.35 25,052.10 25,047.05 25,050.50 610.5K
11:05 25,050.40 25,056.40 25,050.40 25,054.20 505.9K
11:06 25,054.15 25,054.15 25,045.05 25,047.00 583.7K
11:07 25,045.75 25,046.65 25,040.05 25,040.05 893.2K
11:08 25,039.25 25,039.25 25,027.90 25,032.55 926.8K
11:09 25,032.35 25,033.20 25,029.65 25,032.10 710.8K
11:10 25,031.50 25,035.65 25,031.20 25,035.25 936.3K
11:11 25,034.75 25,043.10 25,034.75 25,041.95 459.8K
11:12 25,043.15 25,044.30 25,041.00 25,043.85 442.5K
11:13 25,043.55 25,051.75 25,043.20 25,050.45 539.1K
11:14 25,049.10 25,055.35 25,049.10 25,053.75 412.3K
11:15 25,052.50 25,060.75 25,052.00 25,060.75 481.6K
11:16 25,059.35 25,059.65 25,056.30 25,057.75 407.5K
11:17 25,058.05 25,061.95 25,057.35 25,058.50 462.2K
11:18 25,057.95 25,058.95 25,055.45 25,056.30 308.4K
11:19 25,055.25 25,057.55 25,055.25 25,056.55 328.0K
11:20 25,056.45 25,058.10 25,054.25 25,056.50 369.1K
11:21 25,058.15 25,058.15 25,051.85 25,054.90 690.3K
11:22 25,055.15 25,055.90 25,053.25 25,053.50 382.8K
11:23 25,053.50 25,056.60 25,052.75 25,054.65 441.2K
11:24 25,054.40 25,055.95 25,053.35 25,055.75 358.2K
11:25 25,054.15 25,057.20 25,053.65 25,056.65 369.9K
11:26 25,055.70 25,057.10 25,053.40 25,057.10 624.1K
11:27 25,056.45 25,060.45 25,056.45 25,059.50 692.5K
11:28 25,059.90 25,064.80 25,059.60 25,062.30 412.1K
11:29 25,062.55 25,064.35 25,062.20 25,064.00 283.1K
11:30 25,063.80 25,065.90 25,062.75 25,062.75 312.4K
11:31 25,062.60 25,068.90 25,062.40 25,068.15 409.7K
11:32 25,068.50 25,068.50 25,065.95 25,067.10 337.5K
11:33 25,067.60 25,068.45 25,065.50 25,066.65 372.5K
11:34 25,066.50 25,070.40 25,065.30 25,065.30 393.3K
11:35 25,065.20 25,068.40 25,064.15 25,067.40 344.7K
11:36 25,067.10 25,070.45 25,066.15 25,068.45 379.8K
11:37 25,065.30 25,067.55 25,064.00 25,067.55 518.0K
11:38 25,067.20 25,067.55 25,062.55 25,066.00 539.0K
11:39 25,065.15 25,067.10 25,064.30 25,066.25 373.5K
11:40 25,069.05 25,077.35 25,067.35 25,077.35 857.9K
11:41 25,077.15 25,077.25 25,073.85 25,074.20 497.3K
11:42 25,074.35 25,074.85 25,072.05 25,073.50 462.6K
11:43 25,073.55 25,074.85 25,067.70 25,068.25 405.8K
11:44 25,066.75 25,069.20 25,066.50 25,067.70 394.2K
11:45 25,068.10 25,076.65 25,068.10 25,074.55 402.5K
11:46 25,074.50 25,076.60 25,071.95 25,076.60 345.1K
11:47 25,076.00 25,076.55 25,074.05 25,076.55 365.6K
11:48 25,075.50 25,079.95 25,074.90 25,079.95 331.0K
11:49 25,078.30 25,080.00 25,076.65 25,077.45 285.2K
11:50 25,078.15 25,081.90 25,076.65 25,079.90 279.7K
11:51 25,078.80 25,081.60 25,078.60 25,078.60 250.7K
11:52 25,078.50 25,080.25 25,073.80 25,073.80 390.0K
11:53 25,073.20 25,073.75 25,069.45 25,071.25 567.0K
11:54 25,070.70 25,077.15 25,069.10 25,075.70 379.8K
11:55 25,077.05 25,080.90 25,075.60 25,077.15 269.7K
11:56 25,074.70 25,075.75 25,071.70 25,073.65 357.2K
11:57 25,074.10 25,074.10 25,069.60 25,072.40 439.9K
11:58 25,072.60 25,076.95 25,072.60 25,074.75 312.9K
11:59 25,072.50 25,076.70 25,072.50 25,075.20 250.3K
12:00 25,076.95 25,079.30 25,075.80 25,079.30 373.1K
12:01 25,079.85 25,080.65 25,075.40 25,080.65 335.2K
12:02 25,079.10 25,079.95 25,073.50 25,073.50 1,015.2K
12:03 25,074.45 25,075.50 25,068.75 25,068.75 327.4K
12:04 25,068.80 25,068.85 25,062.80 25,063.55 587.3K
12:05 25,062.55 25,062.55 25,058.65 25,062.40 1,122.0K
12:06 25,063.95 25,071.50 25,063.95 25,065.15 375.4K
12:07 25,063.80 25,066.90 25,063.00 25,066.40 340.5K
12:08 25,066.60 25,068.95 25,066.35 25,067.55 577.9K
12:09 25,066.75 25,070.15 25,065.25 25,068.85 424.7K
12:10 25,070.85 25,076.45 25,068.25 25,076.45 433.8K
12:11 25,075.30 25,081.80 25,075.30 25,081.80 323.8K
12:12 25,085.10 25,086.90 25,083.30 25,085.40 440.9K
12:13 25,086.10 25,091.00 25,086.10 25,090.20 382.2K
12:14 25,090.35 25,093.25 25,089.75 25,091.70 380.9K
12:15 25,091.30 25,095.45 25,091.10 25,094.15 294.5K
12:16 25,094.40 25,095.85 25,093.05 25,094.20 327.5K
12:17 25,093.15 25,095.35 25,092.35 25,094.70 478.7K
12:18 25,093.85 25,096.45 25,093.40 25,096.45 421.2K
12:19 25,096.00 25,096.90 25,092.20 25,095.00 416.4K
12:20 25,095.15 25,098.80 25,093.30 25,096.40 528.0K
12:21 25,096.25 25,101.40 25,093.05 25,099.80 472.3K
12:22 25,101.95 25,103.10 25,099.95 25,102.40 725.6K
12:23 25,102.35 25,104.30 25,098.10 25,098.10 330.6K
12:24 25,098.15 25,100.85 25,097.35 25,099.20 1,175.0K
12:25 25,099.35 25,099.80 25,096.00 25,096.00 292.7K
12:26 25,096.35 25,096.35 25,091.10 25,094.10 280.3K
12:27 25,093.50 25,094.90 25,092.35 25,093.55 475.7K
12:28 25,093.90 25,094.70 25,090.95 25,094.20 447.9K
12:29 25,094.45 25,098.45 25,094.20 25,096.50 321.6K
12:30 25,096.35 25,098.90 25,095.40 25,097.90 532.5K
12:31 25,098.50 25,103.50 25,096.80 25,097.45 523.3K
12:32 25,097.20 25,097.20 25,090.60 25,091.30 349.5K
12:33 25,089.95 25,096.25 25,089.75 25,096.25 378.5K
12:34 25,095.60 25,102.60 25,095.15 25,102.00 507.8K
12:35 25,101.95 25,108.30 25,101.95 25,103.40 528.7K
12:36 25,102.55 25,106.85 25,102.55 25,105.40 688.7K
12:37 25,104.35 25,106.25 25,101.10 25,105.75 422.0K
12:38 25,105.10 25,110.05 25,100.80 25,102.55 501.2K
12:39 25,103.65 25,106.30 25,101.15 25,103.35 518.3K
12:40 25,103.30 25,103.30 25,095.30 25,097.90 372.1K
12:41 25,098.15 25,104.15 25,098.15 25,103.70 390.5K
12:42 25,101.45 25,101.45 25,095.70 25,097.00 384.9K
12:43 25,096.40 25,097.70 25,093.95 25,094.75 532.9K
12:44 25,095.35 25,095.95 25,091.60 25,092.25 394.0K
12:45 25,091.35 25,092.00 25,088.50 25,090.60 350.1K
12:46 25,090.80 25,095.40 25,088.85 25,089.80 344.9K
12:47 25,087.70 25,089.10 25,085.65 25,087.45 894.7K
12:48 25,088.60 25,090.80 25,086.80 25,089.10 629.9K
12:49 25,089.00 25,090.45 25,088.10 25,088.90 520.1K
12:50 25,091.30 25,097.40 25,089.55 25,096.75 389.0K
12:51 25,098.25 25,102.35 25,098.25 25,101.15 490.5K
12:52 25,100.25 25,101.30 25,095.75 25,097.35 370.9K
12:53 25,097.80 25,102.10 25,095.80 25,100.15 432.3K
12:54 25,100.25 25,103.90 25,100.15 25,103.90 260.0K
12:55 25,104.05 25,110.10 25,104.05 25,108.30 322.3K
12:56 25,108.05 25,108.45 25,105.70 25,105.70 300.2K
12:57 25,106.25 25,109.80 25,105.00 25,109.60 372.3K
12:58 25,109.75 25,112.20 25,107.75 25,110.25 529.6K
12:59 25,110.35 25,110.35 25,107.25 25,109.50 544.0K
13:00 25,109.10 25,118.90 25,109.10 25,116.60 593.4K
13:01 25,116.65 25,119.65 25,116.15 25,118.50 540.1K
13:02 25,120.25 25,121.55 25,117.80 25,119.90 360.6K
13:03 25,118.85 25,124.35 25,118.65 25,122.65 582.6K
13:04 25,121.50 25,122.75 25,118.80 25,120.95 547.9K
13:05 25,121.40 25,122.15 25,120.00 25,122.15 440.8K
13:06 25,123.00 25,124.35 25,119.50 25,122.85 345.0K
13:07 25,122.90 25,123.20 25,117.90 25,120.85 410.7K
13:08 25,120.65 25,124.40 25,119.70 25,121.00 447.0K
13:09 25,122.95 25,123.85 25,115.50 25,115.60 450.6K
13:10 25,117.05 25,123.35 25,115.90 25,122.00 306.0K
13:11 25,123.05 25,123.05 25,117.45 25,117.45 365.9K
13:12 25,119.90 25,121.40 25,117.10 25,121.40 287.8K
13:13 25,121.20 25,124.70 25,120.25 25,124.70 285.2K
13:14 25,127.55 25,132.05 25,127.55 25,131.00 672.7K
13:15 25,131.35 25,134.05 25,126.25 25,132.45 600.6K
13:16 25,134.30 25,136.80 25,132.45 25,135.10 744.1K
13:17 25,135.30 25,140.90 25,134.50 25,139.95 571.6K
13:18 25,140.25 25,140.85 25,132.10 25,132.90 1,489.6K
13:19 25,131.50 25,137.35 25,130.75 25,134.95 765.2K
13:20 25,134.45 25,136.60 25,132.10 25,132.10 422.8K
13:21 25,131.70 25,131.70 25,125.35 25,127.80 502.3K
13:22 25,128.55 25,133.35 25,127.95 25,132.60 1,365.5K
13:23 25,133.90 25,133.90 25,130.55 25,130.55 522.6K
13:24 25,130.35 25,132.35 25,129.55 25,130.10 359.1K
13:25 25,130.90 25,134.00 25,128.50 25,128.50 353.1K
13:26 25,130.55 25,132.10 25,129.25 25,131.20 309.3K
13:27 25,132.45 25,133.95 25,128.65 25,128.65 525.9K
13:28 25,127.75 25,133.10 25,126.40 25,131.15 591.5K
13:29 25,130.40 25,132.55 25,129.75 25,132.55 377.4K
13:30 25,134.25 25,138.30 25,134.25 25,137.05 340.3K
13:31 25,136.45 25,138.75 25,132.35 25,133.30 344.5K
13:32 25,132.60 25,134.40 25,128.10 25,129.90 265.3K
13:33 25,129.40 25,135.10 25,129.40 25,133.80 470.3K
13:34 25,134.60 25,134.75 25,130.75 25,134.40 380.2K
13:35 25,133.50 25,134.70 25,130.55 25,134.45 585.4K
13:36 25,134.30 25,136.80 25,133.70 25,136.70 424.5K
13:37 25,137.65 25,138.85 25,136.10 25,138.70 372.9K
13:38 25,138.60 25,139.05 25,133.70 25,133.85 542.4K
13:39 25,134.10 25,134.10 25,130.45 25,132.95 401.2K
13:40 25,132.25 25,136.70 25,131.20 25,133.35 289.7K
13:41 25,132.70 25,137.30 25,132.70 25,134.95 520.6K
13:42 25,136.45 25,136.75 25,132.60 25,135.85 411.5K
13:43 25,136.70 25,136.75 25,132.35 25,134.20 361.8K
13:44 25,134.15 25,134.15 25,127.80 25,128.15 372.6K
13:45 25,128.80 25,130.70 25,126.80 25,129.50 674.4K
13:46 25,128.80 25,131.05 25,123.35 25,123.35 416.0K
13:47 25,119.05 25,123.70 25,119.05 25,120.45 550.2K
13:48 25,119.80 25,125.70 25,118.60 25,124.05 396.0K
13:49 25,124.90 25,125.25 25,118.45 25,119.85 445.5K
13:50 25,119.50 25,119.95 25,113.95 25,117.65 414.1K
13:51 25,117.45 25,124.10 25,117.45 25,122.60 382.3K
13:52 25,123.10 25,128.35 25,119.65 25,127.55 338.3K
13:53 25,127.90 25,131.65 25,127.90 25,131.65 396.4K
13:54 25,130.50 25,132.60 25,129.25 25,129.55 396.9K
13:55 25,134.20 25,135.35 25,131.65 25,134.00 449.9K
13:56 25,136.10 25,136.10 25,118.65 25,118.65 589.7K
13:57 25,118.10 25,118.10 25,114.80 25,115.35 687.3K
13:58 25,117.05 25,119.15 25,115.35 25,115.65 372.6K
13:59 25,115.00 25,117.70 25,112.05 25,112.90 486.2K
14:00 25,113.55 25,116.35 25,111.75 25,114.35 484.4K
14:01 25,116.20 25,117.50 25,113.90 25,114.35 388.1K
14:02 25,116.70 25,117.90 25,114.60 25,114.60 435.8K
14:03 25,115.05 25,118.00 25,113.55 25,117.00 312.5K
14:04 25,117.15 25,118.15 25,114.90 25,115.65 346.6K
14:05 25,114.70 25,116.25 25,113.55 25,115.65 316.2K
14:06 25,116.05 25,116.05 25,107.60 25,108.10 463.0K
14:07 25,108.15 25,108.15 25,105.90 25,106.45 517.5K
14:08 25,107.20 25,109.50 25,103.80 25,108.00 417.2K
14:09 25,109.35 25,112.70 25,106.30 25,106.60 308.4K
14:10 25,105.30 25,110.50 25,104.20 25,105.45 393.1K
14:11 25,105.80 25,108.30 25,104.40 25,107.85 422.4K
14:12 25,107.35 25,109.15 25,105.45 25,108.60 502.1K
14:13 25,108.60 25,111.55 25,103.95 25,103.95 387.2K
14:14 25,105.35 25,105.40 25,097.10 25,100.70 508.7K
14:15 25,101.20 25,105.15 25,099.70 25,102.20 355.0K
14:16 25,103.70 25,104.45 25,101.65 25,103.65 406.4K
14:17 25,101.60 25,105.50 25,097.85 25,105.50 495.6K
14:18 25,105.40 25,109.05 25,104.45 25,107.30 399.1K
14:19 25,108.75 25,116.40 25,105.65 25,106.35 749.0K
14:20 25,106.85 25,106.85 25,089.55 25,090.35 475.7K
14:21 25,093.90 25,097.35 25,091.10 25,092.55 635.7K
14:22 25,093.40 25,094.35 25,090.40 25,091.40 469.9K
14:23 25,091.35 25,093.80 25,090.75 25,091.30 372.2K
14:24 25,093.20 25,093.20 25,087.00 25,087.00 1,464.0K
14:25 25,087.20 25,087.75 25,084.95 25,086.10 490.3K
14:26 25,085.55 25,089.20 25,085.50 25,087.20 380.1K
14:27 25,089.15 25,090.55 25,085.30 25,087.15 413.5K
14:28 25,086.55 25,093.35 25,086.20 25,087.25 428.7K
14:29 25,090.15 25,091.00 25,086.60 25,087.55 439.0K
14:30 25,090.10 25,091.00 25,085.35 25,087.95 477.2K
14:31 25,087.35 25,089.75 25,083.80 25,084.00 431.9K
14:32 25,083.55 25,083.55 25,073.60 25,073.95 711.9K
14:33 25,074.30 25,079.05 25,072.90 25,074.75 655.9K
14:34 25,076.80 25,077.55 25,072.40 25,075.45 516.8K
14:35 25,077.45 25,084.10 25,072.95 25,084.10 709.9K
14:36 25,084.90 25,088.90 25,084.90 25,087.55 735.1K
14:37 25,088.00 25,089.50 25,085.20 25,088.85 422.9K
14:38 25,088.50 25,092.40 25,086.25 25,092.40 605.3K
14:39 25,094.20 25,100.65 25,094.20 25,098.55 976.0K
14:40 25,096.20 25,096.20 25,091.75 25,093.35 519.7K
14:41 25,085.10 25,085.10 25,060.95 25,062.10 2,181.1K
14:42 25,063.60 25,064.95 25,053.80 25,053.80 1,673.8K
14:43 25,052.90 25,055.30 25,051.70 25,055.30 1,463.0K
14:44 25,062.95 25,068.55 25,061.05 25,065.00 770.1K
14:45 25,065.50 25,070.75 25,064.30 25,070.75 1,856.9K
14:46 25,070.55 25,070.55 25,064.20 25,065.25 901.8K
14:47 25,069.10 25,070.10 25,063.55 25,063.55 782.2K
14:48 25,064.35 25,067.15 25,063.30 25,066.85 477.1K
14:49 25,065.65 25,066.65 25,061.10 25,066.15 529.2K
14:50 25,067.45 25,070.70 25,065.70 25,068.90 609.4K
14:51 25,068.95 25,070.00 25,066.10 25,068.80 691.9K
14:52 25,068.80 25,068.80 25,064.60 25,067.50 507.5K
14:53 25,069.50 25,071.30 25,067.35 25,068.15 567.2K
14:54 25,069.15 25,069.15 25,063.20 25,065.15 641.0K
14:55 25,065.70 25,068.10 25,064.50 25,066.20 500.3K
14:56 25,065.30 25,066.95 25,063.30 25,063.40 858.4K
14:57 25,064.30 25,064.55 25,050.25 25,050.25 1,161.1K
14:58 25,048.80 25,049.40 25,044.40 25,045.20 798.6K
14:59 25,046.45 25,048.45 25,041.10 25,041.10 1,086.3K
15:00 25,043.35 25,054.90 25,043.35 25,053.15 1,834.7K
15:01 25,052.35 25,053.00 25,040.75 25,042.15 1,668.5K
15:02 25,043.60 25,047.05 25,042.00 25,047.05 1,625.0K
15:03 25,046.15 25,054.70 25,046.15 25,054.70 1,274.1K
15:04 25,054.90 25,067.35 25,054.90 25,066.15 1,315.9K
15:05 25,067.00 25,069.80 25,065.85 25,066.65 1,705.7K
15:06 25,066.85 25,066.85 25,064.10 25,064.15 1,526.5K
15:07 25,065.05 25,065.60 25,062.80 25,063.15 1,429.8K
15:08 25,063.75 25,064.45 25,058.80 25,059.30 1,463.4K
15:09 25,061.35 25,063.70 25,060.60 25,063.70 1,092.6K
15:10 25,063.40 25,063.40 25,053.35 25,053.35 1,735.9K
15:11 25,053.25 25,053.35 25,050.75 25,051.80 1,235.4K
15:12 25,052.05 25,052.90 25,050.80 25,052.10 1,051.1K
15:13 25,052.70 25,054.80 25,051.85 25,054.80 1,464.8K
15:14 25,054.60 25,060.25 25,054.60 25,060.05 1,237.6K
15:15 25,059.15 25,062.35 25,058.65 25,060.05 1,963.0K
15:16 25,060.70 25,061.40 25,053.20 25,057.70 2,005.0K
15:17 25,057.35 25,058.80 25,057.15 25,058.75 1,074.5K
15:18 25,060.05 25,060.05 25,054.85 25,055.40 1,589.7K
15:19 25,054.00 25,059.05 25,054.00 25,058.15 1,315.4K
15:20 25,059.95 25,064.60 25,058.95 25,061.45 2,293.3K
15:21 25,061.50 25,062.45 25,059.40 25,060.00 1,280.6K
15:22 25,060.60 25,061.10 25,057.65 25,058.75 2,122.0K
15:23 25,058.25 25,059.85 25,056.80 25,059.85 1,318.9K
15:24 25,060.05 25,064.85 25,058.60 25,064.85 1,764.9K
15:25 25,065.45 25,065.75 25,061.55 25,062.95 1,472.3K
15:26 25,063.60 25,064.45 25,059.45 25,059.70 1,187.3K
15:27 25,060.20 25,061.05 25,059.50 25,060.45 1,486.2K
15:28 25,061.70 25,065.00 25,059.70 25,061.35 1,583.9K
15:29 25,065.35 25,065.90 25,056.90 25,056.90 1,016.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 24,728.55 24,791.30 24,606.20 24,634.90 394.4M
2025-09-26 24,818.55 24,868.60 24,629.45 24,654.70 291.5M
2025-09-25 25,034.50 25,092.70 24,878.30 24,890.85 342.5M
2025-09-24 25,108.75 25,149.85 25,027.45 25,056.90 244.4M
2025-09-23 25,209.00 25,261.90 25,084.65 25,169.50 299.2M
2025-09-22 25,238.10 25,331.70 25,151.05 25,202.35 254.5M
2025-09-19 25,410.20 25,428.75 25,286.30 25,327.05 380.4M
2025-09-18 25,441.05 25,441.40 25,330.90 25,423.60 272.2M
2025-09-17 25,276.60 25,346.50 25,275.35 25,330.25 268.9M
2025-09-16 25,073.60 25,261.40 25,070.45 25,239.10 240.1M
2025-09-15 25,118.90 25,138.45 25,048.75 25,069.20 185.4M
2025-09-12 25,074.45 25,139.45 25,038.05 25,114.00 225.7M
2025-09-11 24,945.50 25,037.30 24,940.15 25,005.50 224.6M
2025-09-10 24,991.00 25,035.70 24,915.05 24,973.10 244.1M
2025-09-09 24,864.10 24,891.80 24,814.00 24,868.60 226.9M
2025-09-08 24,802.60 24,885.50 24,751.55 24,773.15 213.2M
2025-09-05 24,818.85 24,832.35 24,621.60 24,741.00 210.1M
2025-09-04 24,980.75 24,980.75 24,708.20 24,734.30 314.1M
2025-09-03 24,616.50 24,737.05 24,533.20 24,715.05 340.3M
2025-09-02 24,653.00 24,756.10 24,522.35 24,579.60 271.6M
2025-09-01 24,432.70 24,635.60 24,432.70 24,625.05 229.3M
2025-08-29 24,466.70 24,572.45 24,404.70 24,426.85 325.5M
2025-08-28 24,695.80 24,702.65 24,481.60 24,500.90 326.6M
2025-08-26 24,899.50 24,919.65 24,689.60 24,712.05 750.5M
2025-08-25 24,949.15 25,021.55 24,894.35 24,967.75 213.0M
2025-08-22 25,064.15 25,084.85 24,859.15 24,870.10 210.2M
2025-08-21 25,142.00 25,153.65 25,054.90 25,083.75 226.5M
2025-08-20 24,965.80 25,088.70 24,929.70 25,050.55 287.1M
2025-08-19 24,891.35 25,012.65 24,873.95 24,980.65 252.3M
2025-08-18 24,938.20 25,022.00 24,852.85 24,876.95 363.1M
2025-08-14 24,607.25 24,673.65 24,596.90 24,631.30 270.2M
2025-08-13 24,586.20 24,664.55 24,535.25 24,619.35 236.0M
2025-08-12 24,563.35 24,702.60 24,465.65 24,487.40 237.0M
2025-08-11 24,371.50 24,600.85 24,347.45 24,585.05 241.1M
2025-08-08 24,544.25 24,585.50 24,337.50 24,363.30 312.6M
2025-08-07 24,464.20 24,634.20 24,344.15 24,596.15 616.7M
2025-08-06 24,641.35 24,671.40 24,539.20 24,574.20 225.1M
2025-08-05 24,720.25 24,733.10 24,590.30 24,649.55 251.8M
2025-08-04 24,596.05 24,736.25 24,554.00 24,722.75 259.3M
2025-08-01 24,734.90 24,784.15 24,535.05 24,565.35 263.4M
2025-07-31 24,642.25 24,956.50 24,635.00 24,768.35 346.3M
2025-07-30 24,890.40 24,902.30 24,771.95 24,855.05 243.9M
2025-07-29 24,609.65 24,847.15 24,598.60 24,821.10 284.7M
2025-07-28 24,782.45 24,889.20 24,646.60 24,680.90 262.1M
2025-07-25 25,010.35 25,010.35 24,806.35 24,837.00 278.1M
2025-07-24 25,243.30 25,246.25 25,018.70 25,062.10 338.7M
2025-07-23 25,139.35 25,233.50 25,085.50 25,219.90 271.5M
2025-07-22 25,166.65 25,182.00 25,035.55 25,060.90 483.7M
2025-07-21 24,999.00 25,111.40 24,882.30 25,090.70 305.2M
2025-07-18 25,108.55 25,144.60 24,918.65 24,968.40 317.0M
2025-07-17 25,230.75 25,238.35 25,101.00 25,111.45 243.4M
2025-07-16 25,196.60 25,255.30 25,121.05 25,212.05 228.8M
2025-07-15 25,089.50 25,245.20 25,088.45 25,195.80 241.3M
2025-07-14 25,149.50 25,151.10 25,001.95 25,082.30 259.5M
2025-07-11 25,255.50 25,322.45 25,129.00 25,149.85 250.0M
2025-07-10 25,511.65 25,524.05 25,340.45 25,355.25 219.6M
2025-07-09 25,514.60 25,548.70 25,424.35 25,476.10 239.1M
2025-07-08 25,427.85 25,548.05 25,424.15 25,522.50 210.4M
2025-07-07 25,450.45 25,489.80 25,407.25 25,461.30 196.1M
2025-07-04 25,428.85 25,470.25 25,331.65 25,461.00 193.5M
2025-07-03 25,505.10 25,587.50 25,384.35 25,405.30 293.4M
2025-07-02 25,588.30 25,608.10 25,378.75 25,453.40 309.8M
2025-07-01 25,551.35 25,593.40 25,501.80 25,541.80 260.7M
2025-06-30 25,661.65 25,669.35 25,473.30 25,517.05 271.0M
2025-06-27 25,576.65 25,654.20 25,523.55 25,637.80 564.0M
2025-06-26 25,268.95 25,565.30 25,259.90 25,549.00 428.9M
2025-06-25 25,150.35 25,266.80 25,125.05 25,244.75 260.6M
2025-06-24 25,179.90 25,317.70 24,999.70 25,044.35 450.2M
2025-06-23 24,939.75 25,057.00 24,824.85 24,971.90 248.5M
2025-06-20 24,787.65 25,136.20 24,783.65 25,112.40 574.7M
2025-06-19 24,803.25 24,863.10 24,733.40 24,793.25 274.6M
2025-06-18 24,788.35 24,947.55 24,750.45 24,812.05 237.6M
2025-06-17 24,977.85 24,982.05 24,813.70 24,853.40 242.4M
2025-06-16 24,732.35 24,967.10 24,703.60 24,946.50 305.8M
2025-06-13 24,473.00 24,754.35 24,473.00 24,718.60 318.7M
2025-06-12 25,164.45 25,196.20 24,825.90 24,888.20 328.3M
2025-06-11 25,134.15 25,222.40 25,081.30 25,141.40 301.2M
2025-06-10 25,196.05 25,199.30 25,055.45 25,104.25 307.3M
2025-06-09 25,160.10 25,160.10 25,077.15 25,103.20 279.2M
2025-06-06 24,748.70 25,029.50 24,671.45 25,003.05 335.6M
2025-06-05 24,691.20 24,899.85 24,613.10 24,750.90 388.4M
2025-06-04 24,560.45 24,644.25 24,530.45 24,620.20 280.9M
2025-06-03 24,786.30 24,845.10 24,502.15 24,542.50 349.3M
2025-06-02 24,669.70 24,754.40 24,526.15 24,716.60 311.1M
2025-05-30 24,812.60 24,863.95 24,717.40 24,750.70 853.9M
2025-05-29 24,825.10 24,892.60 24,677.30 24,833.60 345.4M
2025-05-28 24,832.50 24,864.25 24,737.05 24,752.45 684.4M
2025-05-27 24,956.65 25,062.90 24,704.10 24,826.20 525.7M
2025-05-26 24,919.35 25,079.20 24,900.50 25,001.15 302.8M
2025-05-23 24,639.50 24,909.05 24,614.05 24,853.15 270.5M
2025-05-22 24,733.95 24,737.50 24,462.40 24,609.70 403.3M
2025-05-21 24,744.25 24,946.20 24,685.35 24,813.45 332.7M
2025-05-20 24,996.20 25,010.35 24,669.70 24,683.90 414.8M
2025-05-19 25,005.35 25,062.95 24,916.65 24,945.45 255.3M
2025-05-16 25,064.65 25,070.00 24,953.05 25,019.80 432.7M
2025-05-15 24,694.45 25,116.25 24,494.45 25,062.10 500.8M
2025-05-14 24,613.80 24,767.55 24,535.55 24,666.90 345.5M
2025-05-13 24,864.05 24,973.80 24,547.50 24,578.35 423.0M
2025-05-12 24,420.10 24,944.80 24,378.85 24,924.70 368.7M
2025-05-09 23,935.75 24,164.25 23,935.75 24,008.00 335.6M
2025-05-08 24,431.50 24,447.25 24,150.20 24,273.80 411.4M
2025-05-07 24,233.30 24,449.60 24,220.00 24,414.40 330.1M
2025-05-06 24,500.75 24,509.65 24,331.80 24,379.60 302.4M
2025-05-05 24,419.50 24,526.40 24,400.65 24,461.15 291.5M
2025-05-02 24,311.90 24,589.15 24,238.50 24,346.70 421.1M
2025-04-30 24,342.05 24,396.15 24,198.75 24,334.20 424.5M
2025-04-29 24,370.70 24,457.65 24,290.75 24,335.95 357.6M
2025-04-28 24,070.25 24,355.10 24,054.05 24,328.50 320.5M
2025-04-25 24,289.00 24,365.45 23,847.85 24,039.35 387.7M
2025-04-24 24,277.90 24,347.85 24,216.15 24,246.70 358.8M
2025-04-23 24,357.60 24,359.30 24,119.95 24,328.95 415.0M
2025-04-22 24,185.40 24,242.60 24,072.00 24,167.25 440.9M
2025-04-21 23,949.15 24,189.55 23,903.65 24,125.55 406.1M
2025-04-17 23,401.85 23,872.35 23,298.55 23,851.65 505.3M
2025-04-16 23,344.10 23,452.20 23,273.05 23,437.20 348.4M
2025-04-15 23,368.35 23,368.35 23,207.00 23,328.55 388.3M
2025-04-11 22,695.40 22,923.90 22,695.40 22,828.55 402.2M
2025-04-09 22,460.30 22,468.70 22,353.25 22,399.15 383.8M
2025-04-08 22,446.75 22,697.20 22,270.85 22,535.85 468.3M
2025-04-07 21,758.40 22,254.00 21,743.65 22,161.60 647.1M
2025-04-04 23,190.40 23,214.70 22,857.45 22,904.45 466.8M
2025-04-03 23,150.30 23,306.50 23,145.80 23,250.10 283.2M
2025-04-02 23,192.60 23,350.00 23,158.45 23,332.35 341.0M
2025-04-01 23,341.10 23,565.15 23,136.40 23,165.70 314.3M
2025-03-28 23,600.40 23,649.20 23,450.20 23,519.35 295.4M
2025-03-27 23,433.95 23,646.45 23,412.20 23,591.95 510.3M
2025-03-26 23,700.95 23,736.50 23,451.70 23,486.85 278.6M
2025-03-25 23,751.50 23,869.60 23,601.40 23,668.65 338.2M
2025-03-24 23,515.40 23,708.75 23,433.50 23,658.35 311.9M
2025-03-21 23,168.25 23,402.70 23,132.80 23,350.40 541.0M
2025-03-20 23,036.60 23,216.70 22,973.95 23,190.65 313.7M
2025-03-19 22,874.95 22,940.70 22,807.95 22,907.60 324.0M
2025-03-18 22,662.25 22,857.80 22,599.20 22,834.30 272.6M
2025-03-17 22,353.15 22,577.00 22,353.15 22,508.75 251.1M
2025-03-13 22,541.50 22,558.05 22,377.35 22,397.20 287.5M
2025-03-12 22,536.35 22,577.40 22,329.55 22,470.50 369.7M
2025-03-11 22,345.95 22,522.10 22,314.70 22,497.90 347.9M
2025-03-10 22,521.85 22,676.75 22,429.05 22,460.30 293.9M
2025-03-07 22,508.65 22,633.80 22,464.75 22,552.50 289.8M
2025-03-06 22,476.35 22,556.45 22,245.85 22,544.70 372.1M
2025-03-05 22,073.05 22,394.90 22,067.80 22,337.30 305.9M
2025-03-04 21,974.45 22,105.05 21,964.60 22,082.65 253.3M
2025-03-03 22,194.55 22,261.55 22,004.70 22,119.30 282.4M
2025-02-28 22,433.40 22,450.35 22,104.85 22,124.70 551.3M
2025-02-27 22,568.95 22,613.30 22,508.40 22,545.05 289.2M
2025-02-25 22,516.45 22,625.30 22,513.90 22,547.55 250.3M
2025-02-24 22,609.35 22,668.05 22,518.80 22,553.35 214.3M
2025-02-21 22,857.20 22,921.00 22,720.30 22,795.90 242.8M
2025-02-20 22,821.10 22,923.85 22,812.75 22,913.15 240.8M
2025-02-19 22,847.25 23,049.95 22,814.85 22,932.90 207.0M
2025-02-18 22,963.65 22,992.50 22,801.50 22,945.30 210.6M
2025-02-17 22,809.90 22,974.20 22,725.45 22,959.50 207.4M
2025-02-14 23,096.45 23,133.70 22,774.85 22,929.25 254.5M
2025-02-13 23,055.75 23,235.50 22,992.20 23,031.40 265.7M
2025-02-12 23,050.80 23,144.70 22,798.35 23,045.25 279.7M
2025-02-11 23,383.55 23,390.05 22,986.65 23,071.80 268.0M
2025-02-10 23,543.80 23,568.60 23,316.30 23,381.60 234.2M
2025-02-07 23,649.50 23,694.50 23,443.20 23,559.95 368.1M
2025-02-06 23,761.95 23,773.55 23,556.25 23,603.35 307.0M
2025-02-05 23,801.75 23,807.30 23,680.45 23,696.30 267.0M
2025-02-04 23,509.90 23,762.75 23,423.15 23,739.25 376.7M
2025-02-03 23,319.35 23,381.60 23,222.00 23,361.05 329.7M
2025-02-01 23,528.60 23,632.45 23,318.30 23,482.15 281.0M
2025-01-31 23,296.75 23,546.80 23,277.40 23,508.40 304.9M
2025-01-30 23,169.50 23,322.05 23,139.20 23,249.50 361.9M
2025-01-29 23,026.75 23,183.35 22,976.50 23,163.10 226.3M
2025-01-28 22,960.45 23,137.95 22,857.65 22,957.25 361.9M
2025-01-27 22,940.15 23,007.45 22,786.90 22,829.15 257.4M
2025-01-24 23,183.90 23,347.30 23,050.00 23,092.20 264.3M
2025-01-23 23,128.30 23,270.80 23,090.65 23,205.35 275.6M
2025-01-22 23,099.15 23,169.55 22,981.30 23,155.35 276.0M
2025-01-21 23,421.65 23,426.30 22,976.85 23,024.65 312.9M
2025-01-20 23,290.40 23,391.10 23,170.65 23,344.75 301.5M
2025-01-17 23,277.10 23,292.10 23,100.35 23,203.20 272.9M
2025-01-16 23,377.25 23,391.65 23,272.05 23,311.80 299.4M
2025-01-15 23,250.45 23,293.65 23,146.45 23,213.20 228.0M
2025-01-14 23,165.90 23,264.95 23,134.15 23,176.05 311.2M
2025-01-13 23,195.40 23,340.95 23,047.25 23,085.95 316.5M
2025-01-10 23,551.90 23,596.60 23,344.35 23,431.50 261.0M
2025-01-09 23,674.75 23,689.50 23,503.05 23,526.50 269.2M
2025-01-08 23,746.65 23,751.85 23,496.15 23,688.95 266.4M
2025-01-07 23,679.90 23,795.20 23,637.80 23,707.90 262.3M
2025-01-06 24,045.80 24,089.95 23,551.90 23,616.05 278.1M
2025-01-03 24,196.40 24,196.45 23,976.00 24,004.75 312.3M
2025-01-02 23,783.00 24,226.70 23,751.55 24,188.65 283.2M
2025-01-01 23,637.65 23,822.80 23,562.80 23,742.90 154.9M