Nifty Core Housing (NIFTYCOREHOUSING)

NIFTYCOREHOUSING
🏛️ 인도 →
15,705.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 16,515.55 16,515.55 16,515.55 16,515.55 0.0K
09:15 16,513.45 16,526.80 16,512.10 16,518.25 0.0K
09:16 16,518.70 16,518.70 16,492.35 16,492.35 0.0K
09:17 16,491.55 16,491.55 16,459.65 16,459.65 0.0K
09:18 16,457.55 16,474.60 16,457.55 16,472.45 0.0K
09:19 16,475.15 16,496.60 16,474.50 16,496.60 0.0K
09:20 16,497.10 16,501.00 16,493.50 16,499.85 0.0K
09:21 16,503.45 16,506.65 16,500.95 16,505.15 0.0K
09:22 16,504.35 16,522.80 16,504.35 16,522.80 0.0K
09:23 16,521.80 16,522.80 16,512.35 16,515.25 0.0K
09:24 16,514.75 16,538.85 16,514.75 16,531.75 0.0K
09:25 16,531.55 16,532.55 16,516.85 16,516.85 0.0K
09:26 16,517.15 16,518.95 16,514.25 16,516.25 0.0K
09:27 16,515.80 16,516.80 16,511.10 16,516.80 0.0K
09:28 16,516.80 16,518.10 16,513.10 16,513.10 0.0K
09:29 16,514.00 16,518.20 16,514.00 16,514.30 0.0K
09:30 16,515.00 16,515.00 16,507.55 16,507.55 0.0K
09:31 16,506.20 16,513.45 16,506.20 16,513.45 0.0K
09:32 16,513.95 16,518.75 16,512.65 16,518.45 0.0K
09:33 16,519.90 16,525.25 16,519.75 16,522.10 0.0K
09:34 16,522.95 16,528.25 16,518.55 16,528.25 0.0K
09:35 16,527.10 16,537.40 16,525.95 16,536.30 0.0K
09:36 16,537.55 16,548.40 16,537.55 16,548.40 0.0K
09:37 16,548.55 16,552.85 16,548.55 16,552.85 0.0K
09:38 16,555.40 16,559.05 16,551.10 16,551.55 0.0K
09:39 16,551.20 16,555.75 16,549.65 16,555.75 0.0K
09:40 16,554.70 16,555.70 16,549.65 16,550.80 0.0K
09:41 16,550.50 16,550.50 16,543.60 16,547.50 0.0K
09:42 16,547.80 16,559.80 16,547.80 16,558.80 0.0K
09:43 16,558.40 16,562.00 16,557.30 16,561.85 0.0K
09:44 16,561.90 16,563.50 16,560.50 16,560.90 0.0K
09:45 16,560.20 16,565.70 16,560.20 16,564.55 0.0K
09:46 16,565.25 16,567.80 16,564.25 16,567.75 0.0K
09:47 16,567.85 16,567.85 16,560.85 16,563.40 0.0K
09:48 16,563.50 16,563.50 16,560.20 16,561.70 0.0K
09:49 16,563.45 16,563.45 16,560.50 16,560.50 0.0K
09:50 16,561.65 16,561.65 16,550.25 16,550.25 0.0K
09:51 16,545.10 16,545.85 16,517.55 16,519.80 0.0K
09:52 16,519.50 16,519.50 16,511.80 16,516.00 0.0K
09:53 16,515.75 16,518.65 16,509.10 16,516.15 0.0K
09:54 16,515.80 16,531.65 16,512.70 16,531.65 0.0K
09:55 16,534.40 16,545.10 16,534.40 16,545.10 0.0K
09:56 16,544.20 16,545.45 16,541.45 16,544.55 0.0K
09:57 16,545.10 16,545.10 16,539.65 16,542.55 0.0K
09:58 16,543.25 16,544.80 16,542.10 16,544.80 0.0K
09:59 16,545.50 16,549.45 16,544.75 16,547.55 0.0K
10:00 16,547.90 16,548.40 16,544.45 16,544.45 0.0K
10:01 16,545.35 16,550.15 16,544.80 16,549.50 0.0K
10:02 16,548.60 16,551.10 16,547.90 16,550.75 0.0K
10:03 16,550.40 16,555.50 16,547.95 16,555.50 0.0K
10:04 16,555.20 16,558.05 16,554.05 16,558.05 0.0K
10:05 16,557.25 16,557.65 16,553.25 16,555.35 0.0K
10:06 16,555.10 16,557.75 16,554.45 16,554.45 0.0K
10:07 16,555.30 16,557.20 16,554.60 16,556.55 0.0K
10:08 16,555.15 16,557.85 16,554.70 16,557.85 0.0K
10:09 16,556.95 16,559.40 16,556.60 16,557.95 0.0K
10:10 16,557.70 16,560.00 16,555.80 16,560.00 0.0K
10:11 16,560.20 16,564.30 16,559.75 16,564.30 0.0K
10:12 16,563.30 16,565.45 16,559.30 16,562.45 0.0K
10:13 16,561.85 16,562.85 16,558.40 16,561.30 0.0K
10:14 16,562.15 16,562.65 16,560.75 16,561.35 0.0K
10:15 16,560.85 16,562.80 16,559.45 16,562.50 0.0K
10:16 16,562.15 16,567.15 16,561.95 16,564.15 0.0K
10:17 16,564.15 16,564.40 16,562.90 16,563.65 0.0K
10:18 16,563.45 16,564.40 16,562.15 16,563.75 0.0K
10:19 16,563.45 16,564.60 16,562.15 16,563.60 0.0K
10:20 16,563.40 16,563.85 16,559.70 16,562.85 0.0K
10:21 16,564.50 16,567.40 16,560.25 16,561.65 0.0K
10:22 16,560.65 16,564.10 16,559.65 16,562.30 0.0K
10:23 16,562.00 16,566.40 16,562.00 16,566.40 0.0K
10:24 16,566.35 16,567.90 16,565.05 16,565.05 0.0K
10:25 16,566.55 16,566.95 16,564.00 16,565.25 0.0K
10:26 16,565.65 16,566.60 16,564.60 16,565.00 0.0K
10:27 16,563.65 16,565.30 16,561.80 16,563.70 0.0K
10:28 16,564.60 16,566.15 16,563.10 16,563.55 0.0K
10:29 16,563.60 16,563.85 16,560.75 16,562.80 0.0K
10:30 16,562.50 16,565.35 16,562.30 16,564.15 0.0K
10:31 16,563.75 16,565.45 16,562.80 16,565.05 0.0K
10:32 16,565.95 16,568.70 16,564.85 16,567.45 0.0K
10:33 16,567.15 16,568.90 16,565.65 16,567.90 0.0K
10:34 16,568.05 16,570.80 16,567.80 16,568.60 0.0K
10:35 16,568.90 16,569.70 16,565.05 16,565.05 0.0K
10:36 16,564.85 16,566.30 16,564.30 16,565.60 0.0K
10:37 16,564.95 16,564.95 16,560.70 16,561.50 0.0K
10:38 16,560.75 16,560.80 16,558.05 16,558.35 0.0K
10:39 16,558.45 16,561.55 16,557.65 16,560.35 0.0K
10:40 16,561.60 16,561.70 16,559.25 16,561.70 0.0K
10:41 16,561.65 16,565.00 16,559.85 16,564.10 0.0K
10:42 16,564.80 16,564.80 16,561.35 16,563.15 0.0K
10:43 16,563.65 16,566.30 16,563.65 16,565.45 0.0K
10:44 16,566.25 16,567.85 16,565.15 16,566.40 0.0K
10:45 16,567.05 16,568.70 16,565.85 16,567.20 0.0K
10:46 16,567.75 16,568.15 16,565.55 16,566.40 0.0K
10:47 16,566.25 16,568.15 16,566.05 16,567.50 0.0K
10:48 16,568.35 16,574.15 16,568.35 16,573.30 0.0K
10:49 16,573.75 16,576.30 16,572.50 16,574.50 0.0K
10:50 16,573.60 16,579.30 16,573.60 16,578.90 0.0K
10:51 16,579.05 16,580.90 16,576.75 16,578.20 0.0K
10:52 16,576.70 16,578.80 16,576.25 16,576.95 0.0K
10:53 16,577.25 16,582.50 16,576.75 16,582.50 0.0K
10:54 16,581.95 16,584.75 16,581.95 16,583.95 0.0K
10:55 16,584.35 16,584.35 16,577.35 16,578.30 0.0K
10:56 16,579.55 16,580.50 16,577.45 16,578.15 0.0K
10:57 16,578.65 16,578.65 16,576.20 16,576.60 0.0K
10:58 16,576.50 16,579.90 16,576.50 16,578.90 0.0K
10:59 16,579.45 16,584.20 16,579.45 16,584.10 0.0K
11:00 16,584.80 16,587.20 16,581.90 16,582.45 0.0K
11:01 16,582.50 16,591.95 16,582.50 16,591.00 0.0K
11:02 16,590.05 16,591.60 16,589.20 16,590.70 0.0K
11:03 16,592.70 16,595.60 16,587.70 16,587.80 0.0K
11:04 16,588.05 16,594.00 16,588.05 16,593.75 0.0K
11:05 16,592.45 16,593.65 16,589.60 16,589.60 0.0K
11:06 16,589.65 16,590.55 16,585.45 16,587.55 0.0K
11:07 16,589.05 16,593.35 16,587.60 16,593.35 0.0K
11:08 16,593.85 16,598.25 16,593.55 16,598.25 0.0K
11:09 16,598.70 16,604.10 16,598.70 16,602.65 0.0K
11:10 16,601.40 16,603.25 16,599.45 16,600.00 0.0K
11:11 16,600.10 16,607.00 16,600.10 16,607.00 0.0K
11:12 16,607.65 16,610.00 16,604.45 16,604.45 0.0K
11:13 16,603.70 16,606.00 16,603.35 16,604.25 0.0K
11:14 16,604.25 16,604.25 16,599.35 16,599.35 0.0K
11:15 16,600.25 16,606.35 16,597.10 16,606.35 0.0K
11:16 16,605.15 16,607.80 16,602.20 16,605.40 0.0K
11:17 16,604.25 16,608.75 16,602.65 16,608.30 0.0K
11:18 16,606.90 16,608.90 16,604.00 16,606.15 0.0K
11:19 16,605.30 16,606.05 16,601.00 16,601.00 0.0K
11:20 16,600.40 16,602.45 16,598.90 16,600.75 0.0K
11:21 16,600.80 16,601.15 16,588.95 16,588.95 0.0K
11:22 16,589.65 16,590.20 16,587.10 16,588.50 0.0K
11:23 16,588.80 16,588.95 16,587.05 16,588.10 0.0K
11:24 16,589.10 16,589.10 16,581.40 16,581.40 0.0K
11:25 16,581.70 16,582.35 16,577.60 16,579.15 0.0K
11:26 16,578.05 16,582.25 16,577.25 16,582.25 0.0K
11:27 16,583.30 16,585.80 16,578.45 16,579.55 0.0K
11:28 16,578.95 16,581.25 16,575.70 16,581.25 0.0K
11:29 16,581.25 16,583.90 16,579.45 16,582.95 0.0K
11:30 16,582.80 16,583.05 16,574.35 16,575.35 0.0K
11:31 16,574.50 16,574.50 16,571.00 16,571.00 0.0K
11:32 16,571.15 16,573.05 16,570.65 16,573.05 0.0K
11:33 16,573.65 16,577.25 16,572.30 16,577.25 0.0K
11:34 16,576.30 16,576.95 16,572.55 16,574.45 0.0K
11:35 16,575.60 16,575.60 16,570.70 16,570.70 0.0K
11:36 16,572.05 16,572.55 16,570.20 16,572.15 0.0K
11:37 16,569.45 16,570.10 16,564.50 16,569.85 0.0K
11:38 16,569.10 16,571.75 16,567.80 16,567.80 0.0K
11:39 16,567.85 16,577.10 16,566.80 16,577.10 0.0K
11:40 16,576.35 16,591.85 16,576.35 16,589.50 0.0K
11:41 16,588.80 16,592.05 16,588.20 16,591.35 0.0K
11:42 16,591.65 16,593.00 16,590.05 16,591.35 0.0K
11:43 16,591.50 16,591.75 16,588.80 16,591.30 0.0K
11:44 16,590.00 16,592.40 16,589.80 16,592.30 0.0K
11:45 16,591.55 16,596.60 16,591.20 16,593.45 0.0K
11:46 16,593.85 16,595.40 16,591.55 16,592.90 0.0K
11:47 16,592.40 16,595.60 16,592.30 16,592.90 0.0K
11:48 16,593.80 16,595.90 16,593.55 16,594.65 0.0K
11:49 16,594.40 16,594.40 16,592.50 16,593.25 0.0K
11:50 16,593.65 16,595.15 16,592.40 16,593.15 0.0K
11:51 16,592.10 16,595.70 16,592.10 16,594.90 0.0K
11:52 16,594.70 16,596.75 16,594.25 16,595.30 0.0K
11:53 16,595.05 16,595.10 16,588.10 16,590.40 0.0K
11:54 16,590.35 16,592.55 16,589.60 16,590.60 0.0K
11:55 16,591.60 16,592.50 16,587.80 16,589.05 0.0K
11:56 16,587.80 16,588.90 16,586.70 16,588.90 0.0K
11:57 16,589.35 16,590.20 16,588.30 16,589.65 0.0K
11:58 16,588.80 16,588.80 16,586.40 16,586.85 0.0K
11:59 16,586.35 16,589.35 16,583.90 16,583.90 0.0K
12:00 16,583.65 16,586.00 16,583.35 16,584.90 0.0K
12:01 16,584.45 16,584.45 16,578.75 16,579.60 0.0K
12:02 16,579.35 16,580.30 16,576.85 16,576.85 0.0K
12:03 16,578.00 16,582.35 16,578.00 16,580.00 0.0K
12:04 16,580.55 16,582.70 16,578.65 16,578.65 0.0K
12:05 16,578.65 16,579.35 16,575.90 16,575.90 0.0K
12:06 16,575.80 16,576.40 16,573.80 16,574.95 0.0K
12:07 16,575.10 16,575.85 16,570.85 16,571.00 0.0K
12:08 16,571.20 16,572.40 16,570.55 16,571.55 0.0K
12:09 16,570.95 16,573.40 16,570.95 16,572.35 0.0K
12:10 16,572.95 16,575.20 16,572.95 16,575.05 0.0K
12:11 16,573.85 16,574.15 16,571.50 16,572.90 0.0K
12:12 16,571.50 16,573.60 16,569.60 16,570.50 0.0K
12:13 16,569.80 16,571.40 16,567.70 16,570.60 0.0K
12:14 16,571.05 16,575.55 16,570.20 16,575.55 0.0K
12:15 16,575.05 16,576.55 16,573.80 16,576.55 0.0K
12:16 16,578.50 16,578.50 16,574.70 16,577.20 0.0K
12:17 16,575.20 16,578.15 16,575.00 16,577.35 0.0K
12:18 16,578.10 16,579.65 16,578.00 16,578.40 0.0K
12:19 16,576.70 16,579.05 16,576.70 16,578.70 0.0K
12:20 16,578.00 16,580.45 16,576.50 16,578.95 0.0K
12:21 16,579.65 16,582.20 16,579.65 16,580.40 0.0K
12:22 16,580.45 16,581.60 16,576.90 16,577.85 0.0K
12:23 16,577.65 16,579.55 16,577.00 16,578.50 0.0K
12:24 16,578.75 16,580.25 16,577.95 16,580.25 0.0K
12:25 16,580.50 16,580.80 16,578.15 16,578.30 0.0K
12:26 16,578.00 16,578.95 16,574.20 16,575.45 0.0K
12:27 16,575.40 16,575.40 16,572.50 16,573.65 0.0K
12:28 16,574.50 16,574.50 16,571.20 16,571.60 0.0K
12:29 16,571.75 16,572.65 16,570.05 16,570.05 0.0K
12:30 16,571.65 16,571.65 16,568.95 16,568.95 0.0K
12:31 16,569.55 16,572.10 16,569.45 16,571.70 0.0K
12:32 16,570.85 16,571.55 16,568.80 16,569.85 0.0K
12:33 16,570.45 16,572.00 16,570.00 16,570.05 0.0K
12:34 16,571.85 16,572.15 16,570.05 16,570.90 0.0K
12:35 16,571.05 16,575.20 16,571.05 16,573.65 0.0K
12:36 16,573.85 16,576.15 16,572.65 16,573.20 0.0K
12:37 16,573.20 16,575.50 16,571.90 16,573.05 0.0K
12:38 16,573.75 16,575.35 16,572.90 16,574.60 0.0K
12:39 16,575.50 16,575.70 16,573.25 16,575.70 0.0K
12:40 16,574.80 16,577.60 16,573.70 16,574.30 0.0K
12:41 16,575.15 16,578.50 16,575.15 16,578.10 0.0K
12:42 16,577.75 16,579.40 16,576.50 16,579.40 0.0K
12:43 16,578.40 16,581.40 16,578.40 16,581.30 0.0K
12:44 16,581.50 16,581.50 16,575.80 16,576.50 0.0K
12:45 16,575.05 16,580.00 16,575.05 16,578.00 0.0K
12:46 16,578.45 16,578.45 16,575.50 16,576.55 0.0K
12:47 16,576.20 16,577.40 16,573.80 16,577.20 0.0K
12:48 16,577.10 16,581.15 16,577.00 16,579.15 0.0K
12:49 16,579.40 16,582.50 16,578.55 16,581.70 0.0K
12:50 16,580.15 16,583.20 16,580.15 16,581.20 0.0K
12:51 16,581.70 16,582.45 16,580.25 16,582.45 0.0K
12:52 16,582.05 16,582.20 16,575.65 16,575.65 0.0K
12:53 16,574.05 16,574.20 16,571.00 16,572.20 0.0K
12:54 16,574.40 16,576.30 16,573.35 16,575.35 0.0K
12:55 16,575.85 16,578.10 16,573.45 16,576.20 0.0K
12:56 16,578.25 16,583.60 16,577.45 16,582.95 0.0K
12:57 16,582.85 16,584.15 16,581.05 16,581.70 0.0K
12:58 16,581.30 16,582.75 16,580.60 16,580.85 0.0K
12:59 16,581.60 16,582.05 16,575.65 16,575.65 0.0K
13:00 16,578.60 16,582.20 16,578.30 16,578.70 0.0K
13:01 16,579.60 16,583.35 16,579.60 16,582.20 0.0K
13:02 16,582.15 16,583.25 16,579.70 16,581.95 0.0K
13:03 16,582.05 16,583.10 16,580.30 16,582.60 0.0K
13:04 16,581.55 16,583.55 16,580.45 16,583.55 0.0K
13:05 16,584.20 16,584.75 16,582.25 16,582.25 0.0K
13:06 16,582.00 16,583.80 16,580.80 16,581.45 0.0K
13:07 16,581.20 16,585.35 16,580.35 16,585.35 0.0K
13:08 16,586.40 16,587.20 16,585.15 16,585.70 0.0K
13:09 16,586.20 16,587.15 16,582.75 16,582.75 0.0K
13:10 16,583.45 16,585.45 16,582.55 16,584.50 0.0K
13:11 16,585.30 16,587.65 16,584.55 16,584.75 0.0K
13:12 16,586.45 16,589.85 16,586.45 16,587.35 0.0K
13:13 16,588.10 16,589.65 16,586.00 16,588.75 0.0K
13:14 16,587.70 16,588.85 16,587.00 16,588.05 0.0K
13:15 16,588.20 16,588.85 16,587.60 16,587.65 0.0K
13:16 16,587.00 16,587.00 16,582.40 16,583.55 0.0K
13:17 16,581.65 16,582.35 16,576.15 16,576.75 0.0K
13:18 16,577.10 16,577.10 16,574.05 16,574.05 0.0K
13:19 16,573.90 16,576.15 16,573.10 16,574.85 0.0K
13:20 16,575.40 16,577.95 16,573.70 16,577.30 0.0K
13:21 16,577.95 16,580.10 16,577.50 16,577.50 0.0K
13:22 16,578.80 16,578.80 16,574.70 16,575.15 0.0K
13:23 16,574.90 16,576.70 16,573.85 16,576.20 0.0K
13:24 16,576.15 16,576.60 16,574.75 16,575.55 0.0K
13:25 16,575.50 16,577.05 16,574.20 16,575.75 0.0K
13:26 16,575.70 16,576.80 16,574.90 16,575.30 0.0K
13:27 16,576.60 16,582.70 16,575.95 16,582.70 0.0K
13:28 16,581.15 16,584.00 16,581.00 16,581.55 0.0K
13:29 16,581.35 16,581.35 16,578.20 16,581.10 0.0K
13:30 16,582.20 16,582.70 16,578.55 16,580.50 0.0K
13:31 16,581.80 16,581.80 16,577.30 16,577.55 0.0K
13:32 16,576.10 16,576.25 16,573.65 16,574.25 0.0K
13:33 16,574.45 16,576.75 16,572.90 16,572.90 0.0K
13:34 16,573.30 16,574.15 16,570.55 16,571.70 0.0K
13:35 16,572.00 16,575.20 16,572.00 16,574.80 0.0K
13:36 16,575.45 16,577.20 16,573.90 16,576.95 0.0K
13:37 16,578.65 16,578.65 16,575.55 16,577.05 0.0K
13:38 16,577.95 16,579.40 16,577.20 16,577.50 0.0K
13:39 16,576.65 16,580.55 16,576.25 16,579.65 0.0K
13:40 16,579.40 16,580.95 16,577.90 16,579.30 0.0K
13:41 16,580.10 16,582.25 16,578.55 16,578.55 0.0K
13:42 16,578.75 16,580.30 16,577.50 16,580.30 0.0K
13:43 16,579.80 16,580.25 16,577.60 16,578.25 0.0K
13:44 16,577.20 16,578.70 16,576.40 16,576.60 0.0K
13:45 16,575.65 16,576.95 16,572.15 16,572.30 0.0K
13:46 16,572.50 16,572.50 16,569.25 16,569.90 0.0K
13:47 16,571.85 16,571.85 16,569.05 16,571.20 0.0K
13:48 16,570.65 16,573.25 16,569.75 16,573.25 0.0K
13:49 16,572.70 16,573.20 16,569.15 16,570.90 0.0K
13:50 16,570.55 16,575.35 16,568.95 16,571.50 0.0K
13:51 16,572.60 16,573.05 16,569.95 16,572.60 0.0K
13:52 16,573.70 16,573.70 16,568.30 16,568.30 0.0K
13:53 16,569.10 16,570.45 16,566.95 16,567.30 0.0K
13:54 16,566.80 16,567.30 16,563.65 16,563.65 0.0K
13:55 16,564.85 16,564.85 16,560.25 16,560.25 0.0K
13:56 16,560.90 16,562.00 16,552.70 16,552.70 0.0K
13:57 16,552.80 16,553.40 16,549.70 16,552.50 0.0K
13:58 16,552.65 16,553.60 16,550.05 16,550.80 0.0K
13:59 16,551.95 16,552.30 16,546.90 16,546.90 0.0K
14:00 16,545.60 16,547.75 16,544.15 16,544.15 0.0K
14:01 16,544.75 16,547.00 16,542.85 16,546.50 0.0K
14:02 16,547.00 16,548.20 16,545.05 16,547.75 0.0K
14:03 16,547.00 16,547.35 16,544.50 16,545.75 0.0K
14:04 16,544.50 16,546.90 16,542.30 16,542.65 0.0K
14:05 16,540.60 16,542.60 16,540.35 16,540.35 0.0K
14:06 16,541.50 16,547.10 16,541.15 16,546.00 0.0K
14:07 16,548.10 16,551.85 16,547.90 16,551.85 0.0K
14:08 16,552.70 16,555.05 16,550.45 16,551.50 0.0K
14:09 16,551.85 16,551.85 16,545.05 16,545.85 0.0K
14:10 16,544.95 16,547.10 16,542.25 16,543.30 0.0K
14:11 16,544.20 16,546.15 16,543.00 16,544.60 0.0K
14:12 16,546.45 16,548.30 16,545.85 16,546.30 0.0K
14:13 16,544.35 16,548.25 16,544.35 16,546.70 0.0K
14:14 16,545.50 16,546.25 16,543.80 16,545.30 0.0K
14:15 16,545.55 16,545.55 16,541.30 16,542.65 0.0K
14:16 16,540.85 16,540.85 16,536.90 16,537.40 0.0K
14:17 16,537.75 16,541.35 16,536.65 16,539.55 0.0K
14:18 16,540.50 16,542.25 16,538.05 16,541.70 0.0K
14:19 16,541.30 16,542.75 16,539.90 16,540.90 0.0K
14:20 16,540.85 16,543.15 16,538.95 16,543.15 0.0K
14:21 16,544.40 16,547.40 16,542.75 16,544.85 0.0K
14:22 16,543.65 16,544.60 16,540.10 16,541.30 0.0K
14:23 16,542.30 16,544.30 16,540.85 16,543.10 0.0K
14:24 16,543.50 16,545.95 16,541.95 16,542.35 0.0K
14:25 16,541.65 16,542.50 16,540.35 16,540.60 0.0K
14:26 16,541.25 16,541.60 16,537.75 16,537.75 0.0K
14:27 16,537.95 16,537.95 16,530.80 16,534.70 0.0K
14:28 16,534.80 16,535.05 16,529.85 16,529.95 0.0K
14:29 16,530.00 16,532.65 16,529.05 16,529.35 0.0K
14:30 16,528.90 16,534.75 16,528.60 16,530.15 0.0K
14:31 16,530.45 16,530.45 16,524.30 16,524.30 0.0K
14:32 16,524.35 16,531.30 16,522.10 16,531.30 0.0K
14:33 16,530.35 16,532.00 16,527.90 16,530.35 0.0K
14:34 16,531.05 16,536.90 16,527.85 16,527.85 0.0K
14:35 16,526.40 16,526.40 16,515.55 16,517.05 0.0K
14:36 16,517.45 16,517.55 16,514.05 16,514.05 0.0K
14:37 16,515.10 16,515.40 16,508.00 16,510.85 0.0K
14:38 16,511.00 16,511.00 16,500.65 16,505.70 0.0K
14:39 16,506.40 16,506.40 16,498.80 16,499.40 0.0K
14:40 16,499.65 16,499.65 16,490.30 16,490.30 0.0K
14:41 16,490.10 16,490.10 16,485.65 16,486.90 0.0K
14:42 16,487.35 16,487.35 16,477.70 16,477.70 0.0K
14:43 16,476.80 16,479.80 16,472.00 16,472.00 0.0K
14:44 16,470.20 16,471.05 16,466.25 16,466.25 0.0K
14:45 16,464.35 16,464.80 16,461.50 16,463.05 0.0K
14:46 16,460.10 16,460.10 16,445.85 16,448.10 0.0K
14:47 16,447.65 16,448.10 16,442.05 16,442.40 0.0K
14:48 16,444.80 16,447.85 16,443.00 16,446.80 0.0K
14:49 16,448.00 16,460.65 16,448.00 16,459.15 0.0K
14:50 16,458.30 16,459.40 16,454.20 16,459.40 0.0K
14:51 16,461.05 16,467.85 16,459.75 16,464.60 0.0K
14:52 16,464.90 16,467.50 16,457.15 16,464.00 0.0K
14:53 16,462.15 16,468.70 16,461.05 16,466.85 0.0K
14:54 16,466.95 16,469.15 16,465.90 16,466.95 0.0K
14:55 16,467.85 16,467.85 16,458.15 16,458.15 0.0K
14:56 16,458.75 16,459.70 16,455.00 16,455.25 0.0K
14:57 16,454.05 16,454.85 16,450.30 16,451.95 0.0K
14:58 16,454.95 16,462.80 16,454.95 16,461.45 0.0K
14:59 16,460.70 16,461.10 16,455.10 16,456.70 0.0K
15:00 16,457.95 16,470.90 16,457.95 16,465.90 0.0K
15:01 16,465.20 16,468.60 16,461.75 16,468.60 0.0K
15:02 16,469.25 16,472.15 16,467.35 16,472.15 0.0K
15:03 16,474.15 16,479.55 16,474.15 16,476.45 0.0K
15:04 16,477.00 16,478.80 16,473.05 16,478.80 0.0K
15:05 16,479.60 16,480.90 16,474.70 16,480.20 0.0K
15:06 16,479.15 16,481.60 16,476.75 16,481.05 0.0K
15:07 16,478.75 16,480.45 16,474.65 16,474.65 0.0K
15:08 16,474.90 16,478.40 16,471.55 16,472.25 0.0K
15:09 16,471.70 16,474.40 16,470.50 16,474.40 0.0K
15:10 16,475.85 16,475.85 16,466.25 16,470.85 0.0K
15:11 16,471.15 16,473.05 16,469.95 16,470.25 0.0K
15:12 16,469.50 16,471.70 16,469.50 16,471.25 0.0K
15:13 16,471.95 16,473.55 16,469.80 16,469.80 0.0K
15:14 16,469.95 16,471.60 16,469.65 16,470.05 0.0K
15:15 16,469.15 16,469.60 16,462.30 16,463.15 0.0K
15:16 16,463.85 16,466.25 16,463.20 16,464.55 0.0K
15:17 16,463.85 16,466.55 16,463.35 16,465.30 0.0K
15:18 16,466.05 16,466.05 16,461.30 16,463.20 0.0K
15:19 16,463.35 16,465.70 16,463.10 16,465.70 0.0K
15:20 16,465.25 16,472.20 16,465.25 16,471.85 0.0K
15:21 16,470.45 16,472.40 16,470.45 16,471.30 0.0K
15:22 16,472.50 16,472.50 16,467.15 16,468.50 0.0K
15:23 16,469.45 16,474.15 16,469.10 16,471.70 0.0K
15:24 16,472.45 16,472.45 16,469.30 16,470.55 0.0K
15:25 16,471.15 16,472.40 16,468.95 16,470.90 0.0K
15:26 16,472.30 16,472.35 16,469.00 16,469.00 0.0K
15:27 16,470.15 16,470.15 16,467.20 16,468.45 0.0K
15:28 16,467.40 16,470.90 16,464.80 16,464.80 0.0K
15:29 16,465.20 16,471.25 16,460.95 16,468.65 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 15,971.45 16,007.45 15,680.90 15,705.30 0.0M
2025-09-25 16,175.20 16,179.40 15,967.75 15,990.20 0.0M
2025-09-24 16,322.40 16,344.40 16,137.40 16,153.60 0.0M
2025-09-23 16,480.10 16,505.90 16,290.85 16,334.70 0.0M
2025-09-22 16,515.55 16,610.25 16,441.80 16,468.65 0.0M
2025-09-19 16,528.90 16,554.50 16,468.05 16,499.65 0.0M
2025-09-18 16,538.50 16,556.50 16,463.75 16,513.75 0.0M
2025-09-17 16,494.80 16,529.65 16,441.05 16,490.50 0.0M
2025-09-16 16,325.70 16,430.45 16,302.75 16,412.10 0.0M
2025-09-15 16,239.50 16,316.25 16,181.35 16,275.00 0.0M
2025-09-12 16,264.15 16,281.50 16,197.40 16,217.25 0.0M
2025-09-11 16,235.35 16,257.10 16,170.25 16,220.70 0.0M
2025-09-10 16,282.30 16,340.45 16,176.60 16,218.40 0.0M
2025-09-09 16,324.60 16,330.90 16,215.40 16,231.85 0.0M
2025-09-08 16,300.45 16,368.20 16,276.00 16,290.50 0.0M
2025-09-05 16,360.50 16,411.00 16,189.45 16,272.60 0.0M
2025-09-04 16,548.65 16,598.70 16,300.05 16,320.65 0.0M
2025-09-03 16,316.85 16,380.65 16,261.30 16,342.00 0.0M
2025-09-02 16,348.85 16,402.30 16,273.35 16,299.40 0.0M
2025-09-01 16,028.95 16,325.25 16,028.50 16,311.65 0.0M
2025-08-29 16,005.35 16,139.90 15,978.15 16,025.95 0.0M
2025-08-28 16,068.25 16,126.75 15,956.85 16,021.40 0.0M
2025-08-26 16,240.95 16,269.65 16,076.80 16,107.55 0.0M
2025-08-25 16,312.40 16,353.50 16,273.75 16,284.05 0.0M
2025-08-22 16,464.65 16,476.65 16,233.35 16,244.40 0.0M
2025-08-21 16,575.00 16,581.00 16,448.40 16,462.90 0.0M
2025-08-20 16,477.95 16,561.05 16,423.85 16,525.45 0.0M
2025-08-19 16,415.95 16,472.15 16,297.85 16,466.20 0.0M
2025-08-18 16,199.85 16,469.35 16,193.00 16,388.80 0.0M
2025-08-14 15,927.70 15,956.60 15,838.60 15,912.45 0.0M
2025-08-13 15,903.75 15,968.05 15,849.80 15,904.25 0.0M
2025-08-12 15,947.05 15,955.95 15,819.00 15,857.25 0.0M
2025-08-11 15,767.45 15,956.65 15,754.55 15,930.55 0.0M
2025-08-08 16,014.80 16,035.50 15,765.50 15,794.85 0.0M
2025-08-07 15,912.65 16,048.90 15,860.65 16,022.10 0.0M
2025-08-06 16,099.85 16,108.10 15,931.20 15,999.95 0.0M
2025-08-05 16,180.65 16,190.30 16,030.25 16,081.50 0.0M
2025-08-04 15,946.25 16,152.80 15,910.15 16,132.25 0.0M
2025-08-01 16,019.60 16,121.65 15,882.20 15,906.95 0.0M
2025-07-31 16,007.40 16,175.65 15,980.35 16,063.50 0.0M
2025-07-30 16,172.90 16,226.75 16,130.70 16,172.35 0.0M
2025-07-29 16,031.95 16,181.85 15,980.00 16,163.65 0.0M
2025-07-28 16,159.10 16,249.60 16,021.80 16,049.10 0.0M
2025-07-25 16,336.75 16,347.80 16,148.30 16,177.95 0.0M
2025-07-24 16,475.40 16,484.55 16,288.20 16,374.15 0.0M
2025-07-23 16,575.65 16,586.65 16,392.50 16,470.80 0.0M
2025-07-22 16,675.70 16,687.85 16,533.40 16,569.80 0.0M
2025-07-21 16,555.10 16,656.40 16,501.90 16,627.05 0.0M
2025-07-18 16,637.10 16,658.50 16,505.25 16,527.65 0.0M
2025-07-17 16,565.65 16,605.25 16,527.25 16,595.10 0.0M
2025-07-16 16,539.50 16,558.00 16,452.65 16,535.25 0.0M
2025-07-15 16,466.50 16,519.80 16,414.55 16,504.85 0.0M
2025-07-14 16,368.95 16,455.45 16,355.65 16,430.70 0.0M
2025-07-11 16,433.65 16,504.60 16,336.85 16,360.35 0.0M
2025-07-10 16,492.45 16,511.85 16,411.25 16,440.50 0.0M
2025-07-09 16,492.05 16,513.10 16,437.55 16,476.00 0.0M
2025-07-08 16,388.25 16,497.90 16,333.85 16,489.35 0.0M
2025-07-07 16,426.70 16,482.45 16,357.20 16,380.00 0.0M
2025-07-04 16,413.95 16,468.85 16,340.10 16,432.30 0.0M
2025-07-03 16,414.00 16,511.75 16,386.80 16,398.35 0.0M
2025-07-02 16,295.40 16,406.50 16,223.95 16,388.50 0.0M
2025-07-01 16,296.30 16,340.10 16,225.40 16,288.30 0.0M
2025-06-30 16,330.75 16,356.15 16,179.65 16,253.20 0.0M
2025-06-27 16,263.70 16,313.25 16,225.15 16,290.00 0.0M
2025-06-26 16,108.40 16,224.90 16,069.65 16,213.30 0.0M
2025-06-25 16,021.55 16,096.90 15,981.90 16,082.70 0.0M
2025-06-24 15,985.85 16,095.10 15,944.15 15,961.30 0.0M
2025-06-23 15,621.35 15,857.95 15,590.40 15,825.45 0.0M
2025-06-20 15,588.10 15,767.10 15,586.10 15,734.80 0.0M
2025-06-19 15,765.30 15,813.25 15,547.40 15,592.95 0.0M
2025-06-18 15,799.70 15,905.50 15,726.95 15,762.60 0.0M
2025-06-17 15,909.45 15,960.85 15,776.40 15,788.85 0.0M
2025-06-16 15,713.15 15,911.75 15,622.80 15,895.70 0.0M
2025-06-13 15,448.95 15,729.55 15,445.05 15,702.45 0.0M
2025-06-12 16,010.65 16,034.90 15,742.90 15,769.85 0.0M
2025-06-11 15,983.95 16,059.55 15,930.30 15,991.35 0.0M
2025-06-10 16,036.10 16,056.10 15,914.20 15,971.95 0.0M
2025-06-09 15,922.00 15,925.40 15,855.10 15,908.40 0.0M
2025-06-06 15,578.25 15,853.30 15,540.25 15,839.35 0.0M
2025-06-05 15,466.95 15,568.75 15,410.55 15,533.70 0.0M
2025-06-04 15,425.80 15,442.55 15,311.80 15,427.50 0.0M
2025-06-03 15,506.40 15,514.85 15,377.45 15,402.75 0.0M
2025-06-02 15,371.05 15,443.95 15,290.00 15,430.65 0.0M
2025-05-30 15,499.85 15,531.30 15,341.75 15,371.20 0.0M
2025-05-29 15,496.55 15,510.90 15,410.65 15,491.15 0.0M
2025-05-28 15,606.95 15,608.60 15,425.10 15,454.15 0.0M
2025-05-27 15,627.05 15,655.65 15,491.50 15,564.15 0.0M
2025-05-26 15,671.40 15,725.75 15,588.80 15,629.00 0.0M
2025-05-23 15,600.40 15,709.10 15,570.95 15,604.20 0.0M
2025-05-22 15,644.60 15,644.60 15,478.75 15,578.10 0.0M
2025-05-21 15,665.15 15,777.10 15,605.20 15,656.75 0.0M
2025-05-20 15,928.30 15,929.40 15,609.05 15,630.55 0.0M
2025-05-19 15,830.65 15,892.35 15,755.85 15,809.05 0.0M
2025-05-16 15,746.15 15,810.80 15,664.50 15,790.70 0.0M
2025-05-15 15,462.25 15,697.50 15,401.90 15,679.80 0.0M
2025-05-14 15,372.70 15,455.20 15,325.85 15,419.10 0.0M
2025-05-13 15,418.25 15,466.50 15,312.05 15,344.20 0.0M
2025-05-12 15,237.30 15,428.25 15,213.10 15,414.10 0.0M
2025-05-09 14,729.40 14,916.30 14,668.60 14,848.15 0.0M
2025-05-08 15,279.05 15,338.65 14,949.75 15,040.80 0.0M
2025-05-07 15,134.35 15,341.65 15,107.95 15,273.05 0.0M
2025-05-06 15,523.70 15,534.40 15,248.05 15,284.35 0.0M
2025-05-05 15,396.75 15,527.20 15,387.95 15,506.65 0.0M
2025-05-02 15,396.20 15,519.30 15,239.50 15,317.65 0.0M
2025-04-30 15,516.30 15,575.00 15,348.15 15,430.35 0.0M
2025-04-29 15,608.80 15,655.30 15,474.45 15,494.75 0.0M
2025-04-28 15,462.30 15,599.00 15,437.00 15,537.40 0.0M
2025-04-25 15,747.95 15,784.85 15,276.85 15,457.00 0.0M
2025-04-24 15,710.50 15,736.60 15,645.10 15,712.20 0.0M
2025-04-23 15,833.15 15,853.90 15,576.40 15,686.85 0.0M
2025-04-22 15,615.60 15,807.95 15,523.20 15,754.25 0.0M
2025-04-21 15,441.25 15,632.60 15,380.10 15,581.40 0.0M
2025-04-17 15,281.85 15,440.45 15,219.00 15,410.00 0.0M
2025-04-16 15,182.00 15,304.85 15,170.00 15,294.15 0.0M
2025-04-15 15,027.95 15,211.90 14,920.45 15,189.45 0.0M
2025-04-11 14,874.95 14,881.65 14,673.15 14,780.10 0.0M
2025-04-09 14,606.00 14,611.80 14,426.85 14,559.90 0.0M
2025-04-08 14,552.85 14,683.70 14,465.85 14,606.85 0.0M
2025-04-07 13,923.80 14,370.95 13,903.25 14,298.85 0.0M
2025-04-04 15,005.90 15,017.95 14,665.15 14,740.60 0.0M
2025-04-03 14,743.55 15,046.30 14,732.05 15,034.35 0.0M
2025-04-02 14,742.15 14,899.95 14,648.95 14,890.70 0.0M
2025-04-01 14,929.10 14,993.60 14,702.45 14,726.45 0.0M
2025-03-28 15,087.50 15,176.35 14,922.80 14,971.40 0.0M
2025-03-27 14,827.00 15,073.45 14,786.35 15,044.90 0.0M
2025-03-26 14,919.45 14,994.95 14,835.80 14,854.75 0.0M
2025-03-25 15,052.20 15,094.70 14,857.90 14,896.40 0.0M
2025-03-24 14,816.45 14,966.65 14,753.05 14,925.20 0.0M
2025-03-21 14,687.10 14,804.00 14,645.70 14,727.65 0.0M
2025-03-20 14,725.20 14,763.20 14,560.10 14,657.45 0.0M
2025-03-19 14,451.55 14,746.35 14,450.75 14,715.30 0.0M
2025-03-18 14,162.35 14,438.95 14,142.85 14,422.60 0.0M
2025-03-17 14,027.20 14,143.95 14,001.45 14,097.20 0.0M
2025-03-13 14,213.95 14,219.80 13,998.00 14,021.50 0.0M
2025-03-12 14,270.15 14,340.75 14,053.20 14,165.90 0.0M
2025-03-11 14,002.70 14,273.60 13,953.55 14,241.40 0.0M
2025-03-10 14,315.95 14,397.40 14,076.15 14,120.15 0.0M
2025-03-07 14,356.65 14,441.15 14,255.45 14,305.50 0.0M
2025-03-06 14,374.95 14,408.05 14,230.50 14,353.25 0.0M
2025-03-05 14,004.95 14,268.75 13,993.60 14,255.80 0.0M
2025-03-04 13,847.55 14,072.75 13,790.30 14,008.75 0.0M
2025-03-03 13,866.40 14,024.35 13,700.00 13,983.90 0.0M
2025-02-28 13,921.50 13,948.70 13,680.90 13,773.75 0.0M
2025-02-27 14,254.45 14,270.50 13,935.35 13,982.55 0.0M
2025-02-25 14,465.00 14,516.65 14,354.90 14,388.95 0.0M
2025-02-24 14,455.75 14,544.95 14,378.80 14,466.50 0.0M
2025-02-21 14,651.30 14,763.45 14,518.45 14,579.40 0.0M
2025-02-20 14,549.40 14,694.70 14,488.25 14,678.00 0.0M
2025-02-19 14,391.55 14,684.10 14,346.15 14,585.85 0.0M
2025-02-18 14,572.35 14,586.20 14,340.25 14,461.80 0.0M
2025-02-17 14,385.45 14,591.35 14,191.40 14,571.85 0.0M
2025-02-14 14,784.15 14,803.55 14,310.20 14,457.50 0.0M
2025-02-13 14,727.10 14,888.70 14,674.50 14,746.25 0.0M
2025-02-12 14,763.50 14,823.40 14,370.85 14,712.90 0.0M
2025-02-11 15,076.20 15,106.60 14,678.55 14,775.05 0.0M
2025-02-10 15,329.80 15,360.30 15,030.40 15,085.90 0.0M
2025-02-07 15,261.65 15,455.10 15,175.30 15,345.20 0.0M
2025-02-06 15,479.50 15,492.05 15,209.90 15,242.80 0.0M
2025-02-05 15,485.00 15,536.15 15,401.25 15,428.40 0.0M
2025-02-04 15,382.80 15,529.75 15,303.40 15,506.65 0.0M
2025-02-03 15,245.15 15,370.70 15,143.30 15,315.65 0.0M
2025-02-01 15,305.60 15,424.75 15,095.65 15,374.65 0.0M
2025-01-31 15,047.70 15,286.50 14,992.75 15,243.70 0.0M
2025-01-30 15,090.50 15,143.85 14,985.50 15,055.00 0.0M
2025-01-29 14,866.35 15,109.25 14,865.30 15,082.50 0.0M
2025-01-28 14,911.00 15,008.45 14,690.65 14,869.40 0.0M
2025-01-27 14,966.00 15,034.05 14,824.90 14,857.10 0.0M
2025-01-24 15,292.05 15,406.25 15,036.70 15,076.05 0.0M
2025-01-23 14,856.50 15,324.60 14,848.30 15,293.65 0.0M
2025-01-22 15,111.20 15,116.85 14,723.60 14,885.00 0.0M
2025-01-21 15,478.70 15,497.65 15,059.30 15,076.50 0.0M
2025-01-20 15,449.85 15,504.80 15,319.15 15,470.65 0.0M
2025-01-17 15,277.20 15,429.75 15,261.15 15,393.90 0.0M
2025-01-16 15,292.95 15,398.85 15,272.10 15,279.90 0.0M
2025-01-15 15,113.15 15,250.25 14,968.40 15,147.40 0.0M
2025-01-14 14,911.85 15,104.85 14,906.05 15,029.10 0.0M
2025-01-13 15,327.35 15,376.40 14,827.75 14,883.10 0.0M
2025-01-10 15,882.25 15,915.65 15,517.65 15,536.05 0.0M
2025-01-09 16,115.20 16,120.95 15,886.25 15,909.80 0.0M
2025-01-08 16,321.20 16,329.25 15,975.25 16,122.10 0.0M
2025-01-07 16,203.90 16,369.70 16,199.70 16,289.90 0.0M
2025-01-06 16,656.90 16,690.75 16,130.55 16,172.65 0.0M
2025-01-03 16,713.35 16,750.35 16,591.50 16,610.15 0.0M
2025-01-02 16,453.65 16,711.25 16,389.40 16,700.95 0.0M
2025-01-01 16,379.25 16,445.35 16,270.70 16,397.40 0.0M