Nifty Infrastructure (NIFTYINFR)

NIFTYINFR
🏛️ 인도 →
9,023.05
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 9,220.05 9,220.05 9,220.05 9,220.05 12.7K
09:15 9,220.70 9,235.50 9,220.70 9,230.95 2,004.4K
09:16 9,231.90 9,239.85 9,231.90 9,236.95 1,035.7K
09:17 9,237.65 9,237.65 9,234.05 9,234.05 919.3K
09:18 9,233.60 9,235.00 9,227.15 9,227.15 888.1K
09:19 9,226.65 9,227.35 9,223.75 9,224.20 633.2K
09:20 9,225.30 9,236.10 9,225.00 9,235.10 515.9K
09:21 9,236.05 9,246.25 9,235.95 9,243.45 709.7K
09:22 9,242.35 9,249.05 9,242.35 9,248.90 540.5K
09:23 9,250.15 9,251.55 9,247.55 9,251.55 518.6K
09:24 9,250.25 9,250.85 9,247.60 9,249.40 605.8K
09:25 9,249.65 9,253.60 9,247.55 9,248.00 710.6K
09:26 9,248.20 9,254.10 9,248.20 9,253.15 694.6K
09:27 9,253.35 9,257.70 9,251.20 9,255.20 469.4K
09:28 9,255.20 9,259.10 9,253.75 9,259.10 630.3K
09:29 9,259.40 9,260.15 9,256.45 9,257.40 371.8K
09:30 9,256.75 9,262.15 9,256.75 9,260.95 447.0K
09:31 9,261.10 9,262.05 9,258.25 9,261.85 542.1K
09:32 9,260.95 9,261.45 9,256.30 9,257.00 387.1K
09:33 9,256.60 9,263.15 9,256.55 9,262.70 488.4K
09:34 9,264.15 9,267.95 9,263.65 9,265.40 486.3K
09:35 9,265.50 9,265.50 9,257.40 9,260.50 384.1K
09:36 9,260.90 9,262.20 9,259.25 9,260.85 309.3K
09:37 9,261.25 9,261.25 9,257.20 9,259.30 289.1K
09:38 9,259.05 9,263.70 9,258.65 9,260.80 538.4K
09:39 9,261.60 9,262.05 9,256.40 9,257.25 363.1K
09:40 9,258.25 9,258.55 9,256.15 9,256.45 454.2K
09:41 9,256.50 9,258.60 9,253.50 9,258.60 613.6K
09:42 9,256.85 9,260.35 9,256.85 9,257.70 657.1K
09:43 9,258.20 9,260.40 9,256.80 9,257.40 630.8K
09:44 9,257.15 9,259.40 9,257.05 9,257.70 650.9K
09:45 9,257.70 9,265.65 9,257.70 9,264.05 531.6K
09:46 9,264.80 9,264.80 9,262.50 9,262.50 363.5K
09:47 9,262.45 9,264.25 9,261.65 9,263.55 494.2K
09:48 9,263.30 9,267.65 9,263.30 9,266.25 652.4K
09:49 9,265.80 9,266.95 9,264.65 9,266.95 623.8K
09:50 9,266.90 9,267.25 9,263.95 9,263.95 324.7K
09:51 9,264.30 9,268.45 9,264.20 9,267.95 340.9K
09:52 9,267.45 9,267.45 9,263.05 9,266.75 320.6K
09:53 9,269.60 9,270.15 9,268.00 9,269.80 344.6K
09:54 9,269.85 9,273.60 9,269.40 9,273.10 314.3K
09:55 9,273.40 9,276.95 9,273.05 9,276.85 380.1K
09:56 9,278.05 9,282.65 9,278.05 9,282.65 645.4K
09:57 9,282.55 9,282.85 9,279.20 9,280.65 353.6K
09:58 9,280.60 9,284.45 9,280.60 9,281.30 461.0K
09:59 9,281.50 9,284.15 9,280.10 9,283.65 404.0K
10:00 9,283.40 9,288.75 9,282.45 9,287.55 434.0K
10:01 9,287.35 9,294.45 9,287.10 9,291.20 469.4K
10:02 9,292.55 9,292.55 9,288.85 9,291.15 853.6K
10:03 9,291.35 9,291.35 9,288.40 9,289.90 378.1K
10:04 9,290.75 9,292.70 9,289.65 9,291.55 390.6K
10:05 9,290.55 9,291.05 9,286.65 9,287.75 499.1K
10:06 9,287.00 9,289.05 9,284.90 9,287.35 414.5K
10:07 9,286.75 9,287.25 9,284.80 9,285.10 389.1K
10:08 9,285.80 9,288.95 9,285.80 9,288.95 361.3K
10:09 9,289.40 9,293.90 9,289.40 9,293.90 310.3K
10:10 9,293.60 9,296.10 9,293.60 9,295.05 366.4K
10:11 9,295.90 9,296.05 9,291.80 9,292.75 448.1K
10:12 9,293.90 9,294.85 9,292.35 9,294.05 274.0K
10:13 9,294.20 9,294.75 9,292.40 9,294.70 426.9K
10:14 9,293.35 9,294.20 9,290.40 9,290.60 355.5K
10:15 9,290.25 9,297.50 9,290.25 9,296.40 376.3K
10:16 9,296.55 9,297.55 9,296.00 9,296.60 373.3K
10:17 9,296.50 9,296.85 9,295.00 9,296.00 501.4K
10:18 9,295.60 9,296.65 9,289.00 9,295.80 782.0K
10:19 9,296.55 9,296.70 9,293.05 9,293.25 503.9K
10:20 9,292.95 9,295.20 9,291.85 9,292.60 521.9K
10:21 9,289.65 9,290.35 9,286.85 9,290.35 489.1K
10:22 9,290.80 9,296.90 9,290.80 9,292.45 654.0K
10:23 9,291.45 9,292.35 9,289.80 9,292.35 1,046.8K
10:24 9,292.70 9,295.20 9,292.65 9,293.50 876.2K
10:25 9,294.30 9,296.80 9,294.30 9,295.80 852.2K
10:26 9,295.10 9,295.50 9,292.30 9,293.45 816.2K
10:27 9,292.90 9,295.10 9,291.70 9,293.35 565.4K
10:28 9,293.50 9,294.35 9,289.30 9,290.00 518.9K
10:29 9,290.95 9,290.95 9,288.30 9,288.55 426.5K
10:30 9,289.80 9,291.90 9,289.80 9,290.30 585.7K
10:31 9,289.95 9,289.95 9,283.85 9,284.55 543.3K
10:32 9,284.65 9,286.90 9,282.90 9,283.50 612.1K
10:33 9,283.30 9,284.55 9,281.65 9,283.35 418.5K
10:34 9,282.35 9,284.20 9,281.90 9,282.50 543.4K
10:35 9,282.10 9,284.25 9,282.10 9,284.15 560.7K
10:36 9,283.70 9,287.70 9,283.70 9,284.15 479.5K
10:37 9,284.00 9,285.80 9,283.10 9,285.55 413.8K
10:38 9,285.20 9,285.30 9,282.25 9,283.80 318.8K
10:39 9,283.20 9,284.70 9,281.80 9,283.95 329.0K
10:40 9,284.05 9,284.70 9,278.50 9,278.50 425.2K
10:41 9,277.30 9,277.30 9,268.45 9,268.45 825.9K
10:42 9,269.00 9,276.05 9,269.00 9,274.85 417.3K
10:43 9,274.35 9,274.65 9,272.50 9,274.65 742.0K
10:44 9,274.75 9,274.75 9,262.55 9,263.30 742.0K
10:45 9,262.95 9,270.95 9,262.95 9,269.85 547.2K
10:46 9,269.90 9,270.10 9,258.15 9,260.40 710.8K
10:47 9,261.70 9,266.25 9,260.65 9,266.25 456.1K
10:48 9,266.10 9,271.30 9,266.05 9,270.05 355.4K
10:49 9,270.95 9,271.30 9,269.20 9,270.50 361.6K
10:50 9,270.75 9,274.40 9,270.10 9,272.10 463.1K
10:51 9,271.55 9,273.60 9,270.80 9,271.70 262.1K
10:52 9,271.25 9,272.45 9,267.05 9,268.55 385.2K
10:53 9,268.55 9,270.85 9,268.55 9,270.65 342.2K
10:54 9,269.85 9,273.30 9,269.45 9,272.60 205.6K
10:55 9,271.45 9,273.50 9,271.45 9,271.90 322.6K
10:56 9,270.40 9,271.05 9,269.65 9,270.65 249.4K
10:57 9,270.25 9,271.60 9,269.50 9,269.70 289.0K
10:58 9,268.45 9,269.55 9,266.65 9,267.55 330.0K
10:59 9,266.75 9,268.35 9,265.70 9,268.35 217.0K
11:00 9,267.95 9,270.85 9,267.20 9,269.50 533.6K
11:01 9,269.30 9,282.25 9,269.30 9,280.35 400.4K
11:02 9,279.30 9,279.30 9,274.70 9,275.70 355.1K
11:03 9,274.95 9,275.90 9,273.50 9,275.65 358.1K
11:04 9,274.75 9,277.20 9,274.45 9,276.45 330.6K
11:05 9,276.35 9,277.60 9,274.90 9,277.60 342.4K
11:06 9,278.10 9,278.55 9,276.25 9,277.45 390.6K
11:07 9,277.35 9,277.90 9,275.60 9,277.65 443.8K
11:08 9,278.05 9,280.20 9,277.85 9,278.40 585.1K
11:09 9,278.15 9,278.30 9,273.40 9,276.05 480.3K
11:10 9,276.00 9,279.00 9,276.00 9,278.65 735.0K
11:11 9,278.55 9,280.70 9,277.55 9,280.70 974.9K
11:12 9,280.05 9,280.45 9,277.85 9,277.85 361.4K
11:13 9,277.50 9,277.50 9,272.80 9,275.05 426.9K
11:14 9,275.25 9,276.50 9,274.60 9,275.90 629.5K
11:15 9,275.80 9,275.80 9,272.50 9,272.55 431.2K
11:16 9,271.95 9,272.10 9,264.05 9,267.95 340.4K
11:17 9,267.95 9,268.75 9,266.40 9,268.75 308.3K
11:18 9,268.85 9,270.65 9,268.85 9,269.95 296.1K
11:19 9,270.20 9,271.10 9,268.55 9,269.10 184.7K
11:20 9,270.00 9,270.35 9,266.85 9,268.95 447.5K
11:21 9,268.70 9,270.50 9,268.40 9,268.40 344.1K
11:22 9,268.85 9,268.85 9,266.90 9,267.00 253.9K
11:23 9,267.40 9,268.70 9,267.00 9,268.70 267.3K
11:24 9,267.50 9,276.70 9,267.50 9,276.35 370.7K
11:25 9,276.25 9,276.40 9,273.35 9,274.70 441.8K
11:26 9,274.80 9,276.05 9,272.05 9,272.05 220.8K
11:27 9,272.00 9,275.15 9,272.00 9,274.55 212.8K
11:28 9,274.40 9,276.90 9,274.20 9,276.90 309.4K
11:29 9,276.10 9,276.65 9,275.35 9,275.60 258.8K
11:30 9,276.15 9,279.80 9,276.15 9,279.60 193.5K
11:31 9,280.15 9,281.40 9,278.75 9,279.70 272.2K
11:32 9,279.55 9,280.20 9,279.00 9,279.25 423.5K
11:33 9,279.55 9,282.85 9,278.75 9,282.85 232.8K
11:34 9,282.65 9,283.15 9,279.55 9,280.15 310.2K
11:35 9,280.05 9,280.10 9,276.65 9,276.80 313.4K
11:36 9,276.65 9,278.90 9,276.65 9,278.90 281.3K
11:37 9,278.15 9,278.15 9,274.85 9,275.45 266.4K
11:38 9,275.10 9,275.45 9,271.95 9,272.80 370.8K
11:39 9,272.90 9,274.50 9,271.30 9,273.40 276.6K
11:40 9,272.90 9,274.15 9,272.65 9,273.00 396.8K
11:41 9,272.30 9,272.30 9,266.00 9,266.00 413.5K
11:42 9,266.45 9,266.90 9,265.95 9,266.45 304.4K
11:43 9,265.60 9,265.70 9,257.90 9,257.90 870.6K
11:44 9,257.70 9,261.75 9,256.65 9,261.65 398.1K
11:45 9,261.35 9,265.05 9,261.35 9,264.95 302.9K
11:46 9,264.85 9,266.35 9,264.00 9,266.35 216.2K
11:47 9,265.95 9,270.40 9,265.95 9,269.05 425.6K
11:48 9,269.75 9,272.55 9,269.75 9,271.30 346.9K
11:49 9,271.15 9,271.40 9,269.05 9,269.05 342.6K
11:50 9,269.60 9,270.80 9,269.05 9,270.10 298.3K
11:51 9,269.50 9,270.45 9,268.95 9,268.95 263.7K
11:52 9,268.65 9,269.00 9,265.20 9,266.80 199.6K
11:53 9,266.65 9,267.10 9,263.85 9,265.15 724.8K
11:54 9,264.75 9,265.45 9,263.60 9,264.20 173.4K
11:55 9,265.70 9,266.85 9,264.85 9,266.65 199.6K
11:56 9,266.65 9,267.65 9,263.00 9,263.00 413.7K
11:57 9,263.45 9,266.25 9,263.45 9,266.25 336.1K
11:58 9,265.85 9,267.95 9,265.75 9,267.90 270.3K
11:59 9,267.05 9,267.65 9,264.25 9,264.75 176.6K
12:00 9,266.80 9,267.30 9,265.30 9,267.10 256.1K
12:01 9,267.60 9,268.00 9,266.05 9,266.05 315.9K
12:02 9,266.10 9,267.00 9,265.95 9,265.95 238.5K
12:03 9,265.95 9,269.85 9,264.55 9,269.85 482.9K
12:04 9,270.50 9,274.55 9,269.45 9,272.40 311.0K
12:05 9,272.15 9,276.60 9,271.90 9,271.90 375.7K
12:06 9,272.50 9,273.60 9,269.65 9,270.35 252.9K
12:07 9,270.30 9,272.40 9,268.10 9,271.80 418.6K
12:08 9,272.05 9,273.75 9,271.25 9,272.95 248.1K
12:09 9,272.90 9,273.20 9,269.20 9,269.20 291.4K
12:10 9,270.20 9,270.30 9,268.80 9,270.10 560.8K
12:11 9,270.00 9,270.40 9,268.45 9,269.45 219.7K
12:12 9,269.75 9,271.10 9,269.45 9,269.95 350.3K
12:13 9,271.05 9,271.05 9,268.65 9,269.90 326.4K
12:14 9,271.10 9,274.60 9,270.50 9,274.55 343.2K
12:15 9,274.75 9,274.80 9,272.85 9,274.15 374.2K
12:16 9,275.40 9,279.30 9,274.35 9,278.40 459.0K
12:17 9,277.40 9,279.30 9,275.95 9,276.25 483.7K
12:18 9,277.30 9,277.30 9,274.00 9,274.00 514.1K
12:19 9,275.05 9,275.30 9,271.95 9,272.00 332.8K
12:20 9,271.85 9,272.10 9,270.65 9,271.85 393.6K
12:21 9,271.45 9,275.80 9,271.45 9,273.25 203.1K
12:22 9,274.10 9,277.80 9,273.30 9,277.40 254.2K
12:23 9,276.35 9,279.25 9,276.30 9,278.70 240.2K
12:24 9,280.10 9,280.90 9,278.80 9,279.80 232.0K
12:25 9,280.55 9,280.60 9,277.80 9,278.30 207.5K
12:26 9,278.30 9,279.40 9,277.30 9,278.55 163.4K
12:27 9,278.55 9,283.20 9,278.15 9,282.95 244.7K
12:28 9,282.90 9,283.80 9,281.55 9,283.70 403.6K
12:29 9,284.10 9,287.40 9,284.10 9,287.00 582.3K
12:30 9,287.60 9,289.80 9,287.40 9,288.05 260.6K
12:31 9,287.75 9,292.05 9,287.30 9,290.75 493.4K
12:32 9,290.75 9,292.15 9,288.85 9,289.70 316.6K
12:33 9,290.40 9,290.40 9,288.65 9,290.00 236.9K
12:34 9,290.40 9,290.40 9,287.65 9,287.65 159.4K
12:35 9,288.20 9,289.25 9,288.20 9,288.50 184.5K
12:36 9,288.60 9,290.00 9,288.40 9,289.45 319.7K
12:37 9,289.65 9,292.00 9,289.65 9,291.85 319.2K
12:38 9,292.15 9,293.80 9,291.80 9,293.80 530.7K
12:39 9,294.10 9,295.20 9,293.55 9,293.55 585.8K
12:40 9,293.70 9,293.75 9,288.70 9,290.50 480.6K
12:41 9,290.65 9,293.55 9,289.95 9,293.55 589.2K
12:42 9,294.00 9,295.40 9,292.75 9,295.00 584.5K
12:43 9,295.70 9,296.35 9,294.55 9,294.55 861.4K
12:44 9,294.40 9,295.50 9,294.00 9,294.15 402.5K
12:45 9,294.10 9,294.75 9,292.40 9,293.00 586.8K
12:46 9,292.90 9,293.00 9,288.70 9,290.30 502.1K
12:47 9,289.60 9,290.70 9,283.90 9,284.90 730.1K
12:48 9,284.10 9,287.15 9,282.80 9,285.25 465.9K
12:49 9,284.25 9,289.45 9,284.25 9,289.15 392.0K
12:50 9,288.60 9,290.80 9,288.05 9,288.50 440.1K
12:51 9,288.70 9,290.30 9,286.80 9,290.30 286.0K
12:52 9,290.70 9,292.55 9,287.05 9,287.25 545.5K
12:53 9,287.80 9,289.50 9,287.00 9,289.30 860.3K
12:54 9,287.80 9,289.75 9,286.85 9,286.85 403.3K
12:55 9,286.75 9,288.25 9,286.50 9,287.95 446.9K
12:56 9,286.95 9,291.30 9,286.45 9,290.10 334.8K
12:57 9,290.55 9,292.25 9,289.30 9,292.25 536.7K
12:58 9,292.10 9,293.90 9,290.80 9,290.95 611.2K
12:59 9,290.20 9,290.80 9,289.65 9,290.25 405.3K
13:00 9,291.05 9,294.90 9,291.05 9,293.50 404.2K
13:01 9,294.30 9,294.75 9,293.30 9,294.50 258.2K
13:02 9,293.60 9,294.25 9,291.95 9,294.25 505.4K
13:03 9,293.30 9,293.85 9,291.70 9,292.15 249.6K
13:04 9,292.85 9,292.85 9,291.30 9,291.50 250.4K
13:05 9,292.75 9,293.65 9,288.15 9,290.05 325.2K
13:06 9,290.55 9,290.70 9,288.85 9,290.70 310.0K
13:07 9,290.35 9,292.70 9,290.05 9,292.15 333.6K
13:08 9,291.65 9,293.60 9,291.25 9,293.00 591.9K
13:09 9,293.10 9,293.35 9,291.35 9,291.95 736.1K
13:10 9,291.80 9,293.00 9,291.15 9,292.70 441.4K
13:11 9,292.90 9,293.15 9,291.40 9,291.50 643.0K
13:12 9,291.90 9,299.95 9,291.90 9,296.75 739.3K
13:13 9,297.30 9,297.30 9,294.00 9,294.00 303.2K
13:14 9,294.95 9,299.65 9,294.60 9,298.50 420.8K
13:15 9,298.90 9,304.50 9,298.90 9,301.35 317.1K
13:16 9,301.75 9,307.50 9,301.75 9,307.50 321.1K
13:17 9,310.35 9,310.50 9,305.45 9,305.45 469.6K
13:18 9,304.80 9,305.70 9,299.95 9,305.70 475.5K
13:19 9,305.40 9,310.15 9,305.40 9,309.10 262.5K
13:20 9,308.80 9,314.65 9,308.80 9,313.60 562.2K
13:21 9,313.80 9,315.20 9,309.50 9,310.25 768.3K
13:22 9,310.40 9,310.50 9,306.35 9,307.20 408.4K
13:23 9,308.30 9,308.30 9,302.85 9,303.10 460.4K
13:24 9,304.05 9,304.05 9,300.75 9,300.75 260.3K
13:25 9,301.85 9,302.60 9,299.40 9,301.95 434.8K
13:26 9,301.10 9,302.55 9,296.80 9,297.75 444.1K
13:27 9,295.65 9,296.00 9,293.60 9,295.15 271.0K
13:28 9,296.10 9,300.45 9,295.55 9,300.35 346.7K
13:29 9,299.70 9,299.80 9,298.30 9,298.30 319.2K
13:30 9,298.90 9,302.15 9,298.70 9,301.90 211.0K
13:31 9,302.55 9,303.90 9,302.05 9,302.95 379.6K
13:32 9,303.00 9,304.65 9,302.35 9,302.80 249.5K
13:33 9,302.90 9,302.95 9,299.80 9,300.95 369.0K
13:34 9,300.25 9,302.10 9,299.65 9,301.80 352.7K
13:35 9,303.50 9,307.20 9,303.50 9,305.45 677.7K
13:36 9,305.90 9,306.65 9,304.45 9,306.20 334.2K
13:37 9,306.00 9,308.40 9,304.85 9,308.00 292.9K
13:38 9,308.10 9,310.80 9,307.50 9,310.80 343.2K
13:39 9,310.80 9,311.85 9,310.30 9,311.50 462.1K
13:40 9,312.30 9,313.75 9,312.00 9,313.60 367.2K
13:41 9,313.95 9,317.05 9,313.95 9,317.05 427.1K
13:42 9,316.80 9,318.10 9,315.70 9,318.10 311.1K
13:43 9,318.20 9,318.20 9,314.70 9,315.85 250.1K
13:44 9,316.30 9,316.95 9,315.45 9,316.75 239.7K
13:45 9,318.00 9,319.70 9,318.00 9,319.00 309.5K
13:46 9,319.25 9,326.15 9,319.00 9,324.30 526.2K
13:47 9,325.05 9,325.55 9,323.25 9,323.25 298.7K
13:48 9,323.40 9,325.60 9,322.40 9,324.30 301.4K
13:49 9,324.70 9,325.75 9,322.75 9,325.75 284.1K
13:50 9,324.95 9,324.95 9,323.10 9,324.45 232.4K
13:51 9,325.45 9,330.50 9,324.95 9,329.85 390.5K
13:52 9,329.65 9,331.05 9,329.40 9,331.05 326.3K
13:53 9,331.10 9,333.90 9,330.70 9,333.90 483.9K
13:54 9,335.00 9,335.95 9,334.35 9,335.55 354.7K
13:55 9,336.30 9,336.60 9,333.35 9,333.35 397.3K
13:56 9,333.45 9,333.45 9,330.50 9,331.05 248.0K
13:57 9,330.45 9,333.80 9,329.95 9,332.80 283.0K
13:58 9,333.45 9,338.65 9,333.20 9,337.25 457.2K
13:59 9,337.20 9,340.00 9,337.20 9,339.80 261.2K
14:00 9,339.65 9,340.15 9,337.10 9,337.10 300.2K
14:01 9,336.80 9,343.00 9,336.80 9,342.20 439.1K
14:02 9,342.55 9,343.05 9,338.10 9,338.10 636.2K
14:03 9,339.60 9,340.45 9,339.25 9,339.75 294.8K
14:04 9,341.05 9,341.05 9,338.05 9,338.20 363.8K
14:05 9,337.00 9,337.00 9,332.10 9,332.25 405.9K
14:06 9,332.60 9,332.60 9,328.20 9,328.20 355.0K
14:07 9,327.85 9,331.10 9,327.55 9,327.55 372.1K
14:08 9,328.60 9,329.85 9,325.65 9,327.10 311.1K
14:09 9,328.00 9,329.20 9,323.90 9,326.05 467.1K
14:10 9,327.05 9,328.80 9,324.45 9,326.50 322.5K
14:11 9,326.30 9,327.55 9,323.50 9,324.60 325.9K
14:12 9,323.90 9,330.95 9,323.90 9,329.80 344.5K
14:13 9,330.30 9,335.80 9,330.30 9,334.95 550.7K
14:14 9,335.80 9,335.90 9,333.60 9,334.60 277.5K
14:15 9,335.70 9,335.70 9,330.60 9,333.85 389.3K
14:16 9,334.45 9,336.45 9,333.75 9,335.55 453.2K
14:17 9,335.10 9,338.00 9,335.10 9,335.10 661.2K
14:18 9,336.35 9,336.85 9,335.00 9,336.40 353.3K
14:19 9,336.45 9,337.45 9,336.05 9,337.30 400.5K
14:20 9,337.85 9,338.95 9,336.65 9,338.25 354.8K
14:21 9,337.25 9,337.25 9,327.40 9,328.10 533.9K
14:22 9,328.85 9,332.90 9,328.65 9,331.40 337.4K
14:23 9,332.30 9,332.30 9,330.75 9,330.75 241.8K
14:24 9,330.75 9,334.15 9,330.10 9,333.10 674.0K
14:25 9,333.35 9,334.10 9,332.35 9,333.60 639.3K
14:26 9,333.90 9,334.20 9,332.60 9,332.60 404.2K
14:27 9,333.20 9,333.70 9,330.95 9,331.80 345.7K
14:28 9,332.10 9,332.25 9,330.15 9,331.30 354.7K
14:29 9,332.30 9,334.15 9,331.25 9,332.55 355.9K
14:30 9,333.65 9,336.85 9,332.20 9,335.75 427.4K
14:31 9,334.20 9,335.65 9,332.80 9,333.65 432.0K
14:32 9,333.50 9,334.15 9,331.60 9,332.00 416.0K
14:33 9,333.90 9,337.30 9,333.90 9,334.85 424.4K
14:34 9,334.70 9,335.30 9,331.75 9,334.85 494.8K
14:35 9,335.00 9,335.60 9,333.55 9,333.65 523.5K
14:36 9,333.65 9,333.65 9,331.70 9,331.70 366.1K
14:37 9,332.60 9,334.45 9,331.55 9,334.45 256.1K
14:38 9,334.00 9,334.00 9,329.70 9,329.70 299.4K
14:39 9,329.25 9,330.05 9,327.95 9,327.95 292.7K
14:40 9,328.90 9,329.85 9,327.20 9,327.60 323.7K
14:41 9,328.25 9,329.55 9,325.50 9,326.15 316.0K
14:42 9,325.45 9,328.00 9,325.45 9,325.70 444.3K
14:43 9,325.75 9,330.45 9,325.75 9,327.75 447.3K
14:44 9,328.00 9,329.25 9,327.85 9,328.20 309.4K
14:45 9,328.55 9,328.95 9,325.75 9,325.75 395.1K
14:46 9,326.70 9,327.40 9,324.50 9,324.50 459.0K
14:47 9,325.95 9,325.95 9,324.10 9,324.65 376.3K
14:48 9,325.35 9,326.65 9,324.90 9,325.60 436.8K
14:49 9,325.65 9,325.65 9,323.85 9,323.85 383.6K
14:50 9,324.25 9,325.45 9,322.95 9,322.95 564.4K
14:51 9,323.10 9,325.35 9,323.10 9,323.80 407.2K
14:52 9,323.35 9,324.45 9,322.35 9,323.55 534.5K
14:53 9,323.40 9,328.60 9,323.40 9,328.60 494.4K
14:54 9,329.30 9,332.75 9,329.30 9,332.75 630.1K
14:55 9,332.65 9,336.80 9,332.65 9,336.80 587.6K
14:56 9,337.20 9,338.90 9,337.20 9,337.30 613.5K
14:57 9,337.85 9,340.05 9,336.55 9,339.85 677.9K
14:58 9,339.90 9,341.45 9,338.70 9,340.50 557.7K
14:59 9,340.95 9,342.35 9,339.65 9,342.15 633.7K
15:00 9,343.40 9,348.75 9,343.40 9,346.85 1,670.2K
15:01 9,346.80 9,350.85 9,346.75 9,350.85 1,484.7K
15:02 9,351.00 9,352.30 9,350.10 9,350.85 1,105.4K
15:03 9,351.20 9,351.80 9,349.15 9,350.30 1,348.5K
15:04 9,350.20 9,358.75 9,350.20 9,357.40 1,657.8K
15:05 9,358.05 9,360.45 9,356.50 9,359.00 1,704.4K
15:06 9,358.65 9,358.75 9,352.40 9,352.80 1,764.4K
15:07 9,350.35 9,351.45 9,348.75 9,350.25 1,414.5K
15:08 9,350.50 9,357.15 9,350.30 9,356.40 1,436.9K
15:09 9,356.30 9,357.35 9,355.15 9,357.35 1,605.6K
15:10 9,358.20 9,358.20 9,355.95 9,355.95 1,707.0K
15:11 9,357.75 9,357.75 9,352.85 9,353.75 1,474.1K
15:12 9,352.85 9,352.85 9,351.05 9,351.65 1,415.6K
15:13 9,351.90 9,353.55 9,351.05 9,352.70 1,688.4K
15:14 9,352.85 9,353.25 9,351.50 9,351.95 1,302.6K
15:15 9,352.70 9,355.10 9,352.35 9,355.10 1,795.1K
15:16 9,354.75 9,355.95 9,353.05 9,355.55 1,649.7K
15:17 9,355.50 9,355.95 9,354.55 9,355.95 1,535.0K
15:18 9,356.05 9,356.05 9,355.05 9,355.40 1,594.3K
15:19 9,355.55 9,357.45 9,354.95 9,357.45 1,418.4K
15:20 9,357.40 9,358.95 9,356.90 9,358.30 1,720.3K
15:21 9,359.10 9,361.45 9,359.10 9,359.45 1,420.4K
15:22 9,359.55 9,360.45 9,358.65 9,358.75 1,179.7K
15:23 9,359.30 9,360.70 9,359.20 9,360.70 1,236.7K
15:24 9,360.70 9,363.45 9,360.70 9,363.35 1,545.7K
15:25 9,363.25 9,364.15 9,362.20 9,362.25 1,206.1K
15:26 9,362.40 9,363.80 9,361.85 9,363.60 1,321.1K
15:27 9,363.00 9,363.95 9,362.35 9,362.70 1,149.0K
15:28 9,362.65 9,362.65 9,357.00 9,357.00 1,135.1K
15:29 9,356.75 9,356.75 9,352.60 9,355.80 1,089.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음