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 9,274.70 9,274.70 9,274.70 9,274.70 0.0K
09:15 9,275.00 9,287.35 9,275.00 9,287.35 1,423.6K
09:16 9,285.95 9,285.95 9,282.95 9,283.65 848.9K
09:17 9,283.80 9,287.05 9,282.90 9,285.10 815.8K
09:18 9,284.85 9,287.55 9,284.75 9,286.75 565.2K
09:19 9,286.80 9,290.35 9,286.80 9,290.00 442.6K
09:20 9,290.60 9,291.80 9,289.85 9,290.65 509.3K
09:21 9,290.35 9,291.60 9,288.50 9,289.55 377.2K
09:22 9,289.90 9,289.90 9,286.05 9,286.80 493.8K
09:23 9,287.85 9,292.45 9,287.85 9,291.35 379.4K
09:24 9,292.15 9,296.50 9,290.80 9,296.45 335.9K
09:25 9,296.35 9,296.80 9,292.60 9,293.30 348.9K
09:26 9,292.45 9,292.45 9,288.50 9,289.30 237.9K
09:27 9,288.80 9,289.10 9,287.90 9,288.75 320.6K
09:28 9,288.55 9,289.60 9,288.40 9,289.35 271.3K
09:29 9,289.75 9,290.50 9,288.80 9,289.15 271.8K
09:30 9,290.60 9,293.90 9,290.00 9,290.35 447.7K
09:31 9,290.35 9,291.35 9,286.00 9,286.85 398.8K
09:32 9,287.20 9,287.20 9,285.30 9,286.60 480.2K
09:33 9,286.70 9,287.40 9,282.70 9,283.25 355.6K
09:34 9,283.40 9,284.05 9,281.25 9,283.70 265.6K
09:35 9,283.55 9,283.75 9,278.00 9,280.30 417.6K
09:36 9,280.90 9,280.95 9,274.15 9,274.65 1,681.4K
09:37 9,275.05 9,276.10 9,272.70 9,275.50 317.0K
09:38 9,275.60 9,277.10 9,275.60 9,276.90 174.1K
09:39 9,278.30 9,278.70 9,274.60 9,274.60 272.4K
09:40 9,274.60 9,275.60 9,271.70 9,271.90 298.7K
09:41 9,272.30 9,272.35 9,268.25 9,271.60 397.2K
09:42 9,271.35 9,273.40 9,270.85 9,273.35 245.8K
09:43 9,272.75 9,272.95 9,268.00 9,269.30 458.2K
09:44 9,268.80 9,268.80 9,265.55 9,265.90 410.3K
09:45 9,266.70 9,266.70 9,261.15 9,262.15 376.8K
09:46 9,261.35 9,264.60 9,258.10 9,264.60 281.1K
09:47 9,265.10 9,270.35 9,265.00 9,270.35 196.8K
09:48 9,270.90 9,270.90 9,267.05 9,267.05 211.0K
09:49 9,267.25 9,270.80 9,266.95 9,270.80 163.0K
09:50 9,270.55 9,270.60 9,269.45 9,270.20 160.2K
09:51 9,269.75 9,272.65 9,268.90 9,271.90 156.4K
09:52 9,273.75 9,273.75 9,272.20 9,272.20 328.6K
09:53 9,272.85 9,272.95 9,271.70 9,272.45 163.2K
09:54 9,272.30 9,273.25 9,258.40 9,258.40 1,079.5K
09:55 9,259.95 9,261.85 9,257.45 9,261.40 534.2K
09:56 9,261.25 9,261.70 9,258.65 9,258.65 204.9K
09:57 9,258.70 9,262.30 9,258.35 9,262.30 227.1K
09:58 9,262.65 9,262.65 9,258.65 9,260.20 236.9K
09:59 9,261.25 9,263.30 9,259.95 9,263.30 255.6K
10:00 9,263.25 9,263.30 9,260.90 9,262.20 150.2K
10:01 9,263.30 9,264.50 9,262.40 9,264.50 185.1K
10:02 9,264.60 9,269.25 9,264.60 9,269.25 223.1K
10:03 9,268.95 9,268.95 9,263.85 9,264.10 187.0K
10:04 9,264.70 9,268.50 9,264.50 9,268.50 240.2K
10:05 9,268.95 9,270.10 9,267.70 9,267.95 166.5K
10:06 9,268.65 9,270.55 9,268.30 9,269.90 140.7K
10:07 9,270.10 9,270.45 9,269.15 9,269.45 125.3K
10:08 9,269.10 9,270.20 9,267.80 9,269.40 164.0K
10:09 9,269.25 9,269.45 9,266.70 9,267.15 171.2K
10:10 9,266.10 9,266.75 9,264.15 9,266.75 142.6K
10:11 9,266.85 9,268.80 9,266.75 9,268.20 137.8K
10:12 9,268.20 9,271.15 9,268.20 9,271.15 107.9K
10:13 9,270.95 9,271.45 9,267.75 9,268.20 170.1K
10:14 9,267.95 9,268.90 9,267.05 9,268.90 121.7K
10:15 9,268.25 9,271.30 9,268.25 9,270.30 146.0K
10:16 9,271.05 9,271.45 9,269.55 9,269.65 140.8K
10:17 9,269.45 9,271.05 9,266.75 9,267.60 194.5K
10:18 9,267.20 9,267.75 9,254.45 9,261.05 934.7K
10:19 9,261.35 9,264.30 9,259.80 9,259.90 152.9K
10:20 9,260.15 9,262.35 9,259.10 9,261.80 164.2K
10:21 9,261.80 9,262.30 9,258.60 9,258.60 166.5K
10:22 9,258.75 9,261.55 9,258.75 9,259.65 468.0K
10:23 9,259.90 9,260.00 9,259.00 9,259.30 91.1K
10:24 9,259.40 9,260.00 9,259.05 9,259.05 115.6K
10:25 9,258.70 9,260.30 9,258.60 9,259.80 183.4K
10:26 9,259.75 9,260.20 9,258.90 9,260.20 145.6K
10:27 9,260.50 9,262.75 9,260.35 9,261.25 299.9K
10:28 9,261.00 9,263.95 9,261.00 9,263.95 115.1K
10:29 9,264.35 9,264.50 9,263.15 9,264.50 211.4K
10:30 9,264.00 9,265.85 9,263.25 9,265.85 147.4K
10:31 9,265.75 9,269.15 9,265.75 9,267.60 196.4K
10:32 9,268.95 9,270.70 9,267.70 9,270.10 203.6K
10:33 9,269.65 9,270.55 9,269.30 9,269.30 265.5K
10:34 9,269.35 9,270.40 9,268.55 9,270.10 185.3K
10:35 9,270.15 9,273.30 9,270.15 9,271.90 210.0K
10:36 9,272.25 9,272.95 9,270.50 9,271.80 106.4K
10:37 9,271.90 9,273.20 9,271.90 9,273.05 126.4K
10:38 9,272.85 9,275.30 9,272.70 9,274.95 130.4K
10:39 9,274.85 9,279.70 9,274.70 9,277.00 190.9K
10:40 9,277.00 9,277.60 9,275.20 9,275.20 154.5K
10:41 9,276.25 9,276.45 9,273.65 9,274.50 149.5K
10:42 9,274.50 9,277.75 9,273.70 9,276.75 212.5K
10:43 9,276.70 9,277.75 9,276.00 9,276.85 143.4K
10:44 9,276.45 9,276.85 9,275.60 9,275.80 169.4K
10:45 9,276.75 9,278.90 9,276.75 9,278.90 223.5K
10:46 9,278.40 9,278.75 9,275.70 9,277.50 397.7K
10:47 9,277.75 9,279.10 9,277.45 9,277.90 208.5K
10:48 9,278.10 9,279.10 9,278.05 9,278.50 167.4K
10:49 9,278.45 9,280.10 9,278.30 9,279.70 112.1K
10:50 9,278.90 9,280.75 9,278.70 9,280.40 93.5K
10:51 9,280.30 9,286.55 9,280.05 9,286.15 153.5K
10:52 9,286.55 9,287.85 9,286.20 9,287.85 196.2K
10:53 9,287.75 9,291.40 9,287.40 9,291.10 132.3K
10:54 9,291.35 9,291.60 9,287.65 9,288.50 159.6K
10:55 9,288.80 9,289.00 9,287.40 9,288.25 157.7K
10:56 9,288.30 9,288.40 9,286.40 9,286.45 184.6K
10:57 9,286.60 9,287.95 9,286.25 9,287.80 317.6K
10:58 9,287.75 9,292.35 9,287.75 9,292.20 343.3K
10:59 9,292.35 9,293.35 9,291.50 9,293.35 140.5K
11:00 9,293.50 9,294.60 9,291.35 9,293.15 567.0K
11:01 9,293.30 9,298.05 9,293.30 9,298.05 498.4K
11:02 9,297.60 9,300.55 9,297.50 9,300.40 339.0K
11:03 9,300.10 9,302.05 9,299.80 9,301.60 217.6K
11:04 9,301.50 9,303.05 9,301.50 9,301.95 210.9K
11:05 9,301.50 9,306.55 9,301.50 9,305.45 224.6K
11:06 9,305.65 9,306.55 9,304.10 9,306.25 265.9K
11:07 9,306.45 9,307.60 9,305.45 9,307.60 183.8K
11:08 9,307.25 9,307.45 9,304.10 9,304.10 169.0K
11:09 9,303.95 9,307.25 9,303.75 9,306.95 191.1K
11:10 9,305.95 9,306.75 9,303.35 9,303.35 173.9K
11:11 9,303.25 9,310.10 9,301.85 9,309.95 277.4K
11:12 9,310.70 9,311.05 9,305.20 9,305.65 203.8K
11:13 9,305.75 9,305.75 9,299.85 9,301.15 139.0K
11:14 9,301.10 9,301.80 9,299.75 9,301.25 123.2K
11:15 9,301.35 9,302.50 9,300.35 9,300.35 201.4K
11:16 9,300.20 9,300.20 9,297.80 9,298.75 169.2K
11:17 9,298.65 9,300.70 9,298.60 9,299.80 278.4K
11:18 9,300.75 9,300.95 9,299.00 9,300.40 145.7K
11:19 9,299.65 9,301.00 9,298.15 9,298.40 284.1K
11:20 9,298.10 9,300.50 9,298.10 9,300.45 254.5K
11:21 9,299.40 9,301.50 9,299.40 9,301.05 158.1K
11:22 9,300.95 9,301.30 9,298.65 9,298.65 248.0K
11:23 9,298.70 9,300.05 9,297.20 9,300.05 230.9K
11:24 9,299.80 9,299.80 9,297.60 9,297.70 159.4K
11:25 9,298.30 9,299.40 9,298.00 9,298.20 320.1K
11:26 9,298.15 9,300.80 9,298.15 9,300.55 543.2K
11:27 9,299.85 9,300.85 9,299.65 9,300.25 258.1K
11:28 9,300.20 9,300.40 9,298.95 9,298.95 172.1K
11:29 9,298.95 9,299.50 9,298.25 9,298.25 212.3K
11:30 9,298.45 9,303.45 9,298.10 9,303.45 341.6K
11:31 9,303.20 9,303.85 9,302.50 9,302.80 296.2K
11:32 9,303.20 9,305.20 9,302.85 9,304.35 295.5K
11:33 9,303.80 9,304.40 9,302.60 9,303.30 264.4K
11:34 9,302.90 9,303.55 9,301.95 9,302.20 169.0K
11:35 9,301.95 9,301.95 9,299.85 9,300.95 230.3K
11:36 9,300.95 9,303.20 9,300.95 9,302.90 203.3K
11:37 9,302.25 9,302.25 9,298.20 9,298.50 205.5K
11:38 9,299.40 9,303.65 9,298.25 9,303.65 477.8K
11:39 9,303.40 9,304.25 9,302.35 9,304.15 537.5K
11:40 9,304.10 9,306.80 9,303.15 9,306.20 433.0K
11:41 9,305.60 9,305.95 9,304.20 9,305.10 485.3K
11:42 9,304.55 9,305.80 9,304.00 9,304.60 406.3K
11:43 9,303.80 9,307.20 9,303.80 9,303.80 275.8K
11:44 9,304.55 9,305.65 9,303.70 9,304.75 254.1K
11:45 9,305.10 9,305.30 9,304.20 9,304.95 308.6K
11:46 9,304.75 9,305.45 9,303.80 9,303.80 345.8K
11:47 9,303.65 9,304.10 9,302.30 9,302.60 264.1K
11:48 9,302.90 9,303.20 9,301.65 9,301.95 373.9K
11:49 9,301.90 9,303.00 9,301.00 9,301.30 351.5K
11:50 9,301.60 9,301.60 9,298.95 9,298.95 363.9K
11:51 9,298.70 9,299.20 9,297.65 9,297.80 366.9K
11:52 9,297.70 9,297.70 9,295.90 9,296.30 878.2K
11:53 9,296.50 9,298.25 9,295.55 9,298.25 394.7K
11:54 9,298.25 9,298.70 9,296.80 9,296.80 427.5K
11:55 9,296.60 9,298.60 9,296.60 9,298.00 197.7K
11:56 9,297.05 9,298.05 9,296.50 9,296.70 113.5K
11:57 9,296.95 9,297.90 9,296.05 9,297.75 221.5K
11:58 9,297.65 9,297.65 9,295.90 9,296.65 185.7K
11:59 9,296.55 9,298.45 9,296.55 9,297.00 241.6K
12:00 9,297.35 9,298.70 9,296.30 9,298.60 240.9K
12:01 9,299.05 9,299.85 9,298.20 9,299.00 235.9K
12:02 9,298.85 9,299.85 9,297.75 9,298.20 523.0K
12:03 9,298.10 9,298.45 9,297.20 9,297.65 232.0K
12:04 9,297.00 9,298.55 9,297.00 9,297.35 388.1K
12:05 9,297.00 9,298.40 9,297.00 9,297.70 150.5K
12:06 9,296.60 9,297.95 9,296.00 9,297.95 464.1K
12:07 9,297.50 9,298.90 9,297.05 9,298.90 240.4K
12:08 9,300.20 9,300.50 9,298.00 9,299.30 254.4K
12:09 9,299.00 9,299.00 9,296.50 9,297.60 419.8K
12:10 9,296.85 9,297.80 9,296.45 9,296.45 332.5K
12:11 9,296.20 9,296.65 9,294.95 9,295.25 215.0K
12:12 9,295.60 9,297.70 9,294.90 9,296.80 276.5K
12:13 9,297.40 9,297.60 9,296.50 9,297.60 278.5K
12:14 9,297.45 9,298.05 9,296.15 9,296.80 371.3K
12:15 9,296.65 9,297.35 9,296.15 9,297.05 517.7K
12:16 9,296.90 9,297.35 9,296.25 9,296.80 152.7K
12:17 9,296.50 9,297.70 9,295.75 9,297.50 205.1K
12:18 9,297.40 9,297.40 9,296.55 9,297.00 233.9K
12:19 9,297.00 9,297.00 9,294.45 9,294.45 356.6K
12:20 9,295.25 9,296.80 9,294.25 9,295.85 323.9K
12:21 9,295.65 9,295.65 9,290.30 9,291.20 617.2K
12:22 9,290.65 9,294.50 9,290.65 9,293.55 258.8K
12:23 9,294.60 9,297.10 9,294.10 9,296.95 234.5K
12:24 9,296.75 9,297.30 9,295.90 9,296.55 365.0K
12:25 9,297.10 9,298.60 9,296.70 9,297.20 364.0K
12:26 9,297.45 9,298.15 9,296.60 9,297.60 159.5K
12:27 9,297.25 9,297.95 9,297.00 9,297.35 166.5K
12:28 9,297.70 9,297.90 9,296.75 9,297.90 234.9K
12:29 9,297.40 9,298.25 9,296.85 9,298.20 133.4K
12:30 9,298.60 9,300.25 9,298.05 9,299.70 412.9K
12:31 9,299.95 9,300.10 9,299.25 9,299.25 219.6K
12:32 9,299.45 9,301.00 9,299.30 9,300.45 235.4K
12:33 9,299.40 9,299.55 9,298.25 9,298.75 268.6K
12:34 9,298.60 9,298.80 9,297.20 9,297.55 157.3K
12:35 9,297.25 9,297.30 9,295.85 9,296.25 205.4K
12:36 9,296.85 9,297.70 9,296.55 9,297.40 157.0K
12:37 9,297.05 9,299.60 9,296.75 9,298.75 213.7K
12:38 9,298.75 9,299.00 9,297.35 9,297.95 153.9K
12:39 9,297.35 9,298.45 9,297.35 9,297.50 217.1K
12:40 9,297.65 9,297.75 9,296.50 9,296.70 266.4K
12:41 9,296.75 9,297.45 9,295.95 9,296.40 125.0K
12:42 9,296.25 9,296.50 9,295.45 9,295.85 146.7K
12:43 9,295.70 9,296.10 9,295.10 9,295.45 137.1K
12:44 9,295.55 9,295.70 9,295.05 9,295.40 139.0K
12:45 9,295.60 9,296.30 9,295.20 9,296.10 119.8K
12:46 9,296.20 9,296.40 9,295.85 9,296.40 100.1K
12:47 9,295.95 9,296.10 9,295.30 9,295.50 119.9K
12:48 9,295.65 9,295.85 9,295.05 9,295.70 102.6K
12:49 9,295.70 9,295.75 9,294.55 9,295.05 138.2K
12:50 9,294.85 9,295.45 9,294.75 9,295.15 98.4K
12:51 9,294.95 9,295.60 9,294.60 9,295.00 113.3K
12:52 9,295.00 9,296.05 9,294.55 9,295.80 340.0K
12:53 9,295.65 9,295.75 9,294.40 9,294.95 140.7K
12:54 9,294.75 9,294.75 9,293.15 9,293.50 138.2K
12:55 9,292.90 9,293.55 9,291.45 9,291.45 138.2K
12:56 9,291.35 9,291.55 9,290.35 9,291.50 168.9K
12:57 9,290.75 9,292.55 9,290.50 9,291.95 133.3K
12:58 9,291.85 9,292.00 9,290.85 9,291.55 138.3K
12:59 9,291.70 9,291.70 9,289.40 9,291.40 281.1K
13:00 9,291.45 9,293.40 9,291.05 9,293.40 344.6K
13:01 9,293.35 9,293.65 9,292.70 9,293.65 178.1K
13:02 9,292.95 9,293.65 9,292.45 9,292.75 487.5K
13:03 9,293.15 9,293.50 9,292.90 9,293.15 215.8K
13:04 9,293.50 9,294.15 9,292.80 9,294.15 383.3K
13:05 9,293.95 9,294.80 9,293.30 9,293.50 226.9K
13:06 9,293.45 9,294.45 9,292.95 9,293.85 367.2K
13:07 9,294.15 9,295.35 9,294.10 9,294.60 176.0K
13:08 9,294.55 9,295.00 9,294.10 9,294.90 210.6K
13:09 9,295.25 9,296.00 9,294.55 9,295.20 206.8K
13:10 9,294.80 9,294.80 9,292.70 9,292.95 232.0K
13:11 9,292.70 9,293.45 9,291.65 9,291.65 310.4K
13:12 9,292.25 9,292.55 9,291.35 9,292.20 243.6K
13:13 9,292.30 9,292.30 9,290.65 9,290.65 176.3K
13:14 9,290.90 9,291.30 9,290.15 9,290.35 188.7K
13:15 9,290.10 9,291.50 9,290.10 9,291.10 313.0K
13:16 9,290.90 9,291.40 9,289.90 9,290.35 266.7K
13:17 9,289.60 9,290.60 9,289.00 9,289.00 280.7K
13:18 9,288.95 9,289.85 9,288.55 9,289.40 602.1K
13:19 9,288.65 9,289.35 9,288.05 9,288.65 288.3K
13:20 9,287.65 9,288.35 9,287.40 9,287.90 185.2K
13:21 9,287.65 9,288.65 9,287.50 9,288.55 331.7K
13:22 9,288.70 9,289.15 9,287.95 9,288.90 110.8K
13:23 9,289.00 9,289.05 9,288.00 9,288.30 141.4K
13:24 9,288.15 9,288.15 9,287.00 9,288.05 195.6K
13:25 9,287.30 9,288.05 9,285.20 9,285.20 180.2K
13:26 9,285.40 9,285.40 9,284.20 9,284.75 236.9K
13:27 9,284.35 9,285.90 9,284.35 9,285.65 170.2K
13:28 9,286.25 9,286.65 9,285.65 9,285.75 119.6K
13:29 9,285.60 9,285.60 9,283.40 9,284.55 207.8K
13:30 9,285.35 9,286.45 9,284.90 9,286.15 107.6K
13:31 9,286.05 9,286.05 9,284.00 9,284.15 157.4K
13:32 9,283.90 9,284.15 9,281.60 9,281.90 300.7K
13:33 9,282.10 9,282.75 9,281.60 9,281.75 180.7K
13:34 9,281.20 9,281.20 9,279.00 9,279.95 212.3K
13:35 9,279.95 9,280.75 9,279.10 9,280.60 212.3K
13:36 9,280.25 9,280.80 9,279.55 9,280.10 125.6K
13:37 9,280.00 9,280.00 9,278.80 9,279.40 121.3K
13:38 9,278.75 9,279.00 9,277.80 9,278.00 155.3K
13:39 9,278.10 9,280.15 9,278.10 9,279.45 138.4K
13:40 9,279.10 9,282.00 9,279.10 9,281.55 142.3K
13:41 9,281.50 9,283.85 9,281.30 9,282.70 137.7K
13:42 9,283.15 9,283.55 9,280.70 9,281.85 321.8K
13:43 9,281.35 9,281.65 9,280.35 9,280.75 128.9K
13:44 9,281.10 9,282.30 9,280.60 9,281.90 129.3K
13:45 9,281.70 9,282.30 9,281.25 9,282.00 121.5K
13:46 9,281.95 9,282.20 9,281.35 9,281.40 115.4K
13:47 9,281.75 9,282.40 9,281.40 9,281.80 126.4K
13:48 9,281.45 9,283.05 9,281.45 9,282.70 164.8K
13:49 9,283.00 9,283.10 9,281.75 9,281.75 147.2K
13:50 9,281.65 9,284.80 9,281.65 9,284.45 170.8K
13:51 9,283.60 9,284.00 9,283.05 9,283.20 149.6K
13:52 9,283.30 9,284.00 9,282.70 9,282.95 138.5K
13:53 9,282.80 9,282.85 9,282.15 9,282.45 128.4K
13:54 9,282.95 9,285.10 9,282.95 9,284.90 149.3K
13:55 9,285.00 9,285.70 9,283.25 9,283.95 146.0K
13:56 9,284.30 9,285.00 9,283.70 9,283.70 155.1K
13:57 9,284.05 9,284.60 9,283.10 9,283.10 126.1K
13:58 9,283.65 9,284.55 9,283.20 9,283.70 141.9K
13:59 9,283.75 9,284.65 9,282.75 9,284.00 203.2K
14:00 9,284.30 9,284.50 9,282.75 9,282.75 122.2K
14:01 9,282.60 9,283.15 9,281.05 9,281.45 120.9K
14:02 9,281.45 9,281.65 9,280.20 9,280.20 164.0K
14:03 9,280.35 9,280.65 9,279.85 9,280.15 146.9K
14:04 9,280.15 9,280.55 9,279.65 9,279.70 145.4K
14:05 9,279.35 9,279.65 9,278.45 9,278.85 148.9K
14:06 9,278.55 9,282.45 9,278.25 9,281.05 162.0K
14:07 9,281.00 9,281.00 9,272.95 9,272.95 367.9K
14:08 9,273.30 9,277.40 9,273.30 9,277.00 291.4K
14:09 9,277.10 9,277.80 9,275.55 9,275.55 368.7K
14:10 9,275.90 9,277.10 9,275.55 9,276.55 234.0K
14:11 9,276.80 9,278.60 9,276.70 9,278.10 164.0K
14:12 9,278.00 9,279.90 9,277.85 9,278.30 188.8K
14:13 9,278.45 9,278.80 9,277.35 9,277.70 159.5K
14:14 9,277.35 9,278.10 9,276.90 9,277.00 182.7K
14:15 9,277.50 9,278.65 9,276.80 9,278.10 154.9K
14:16 9,278.10 9,280.55 9,278.10 9,280.10 193.3K
14:17 9,280.25 9,281.75 9,279.40 9,281.10 212.6K
14:18 9,280.90 9,281.95 9,280.65 9,280.65 292.4K
14:19 9,280.35 9,281.40 9,279.45 9,279.65 162.6K
14:20 9,279.50 9,279.70 9,278.25 9,278.50 152.9K
14:21 9,278.80 9,279.60 9,278.70 9,278.75 171.3K
14:22 9,278.70 9,278.90 9,277.85 9,277.85 182.4K
14:23 9,277.70 9,278.75 9,277.70 9,278.40 260.7K
14:24 9,278.25 9,278.45 9,277.05 9,277.45 148.6K
14:25 9,277.50 9,278.15 9,277.05 9,278.10 150.0K
14:26 9,277.80 9,279.30 9,277.80 9,278.85 142.9K
14:27 9,278.85 9,280.55 9,278.80 9,280.55 157.0K
14:28 9,279.30 9,279.30 9,277.80 9,278.45 193.4K
14:29 9,278.45 9,278.65 9,277.35 9,278.50 177.9K
14:30 9,278.45 9,280.40 9,278.05 9,280.10 224.2K
14:31 9,280.15 9,283.40 9,280.15 9,283.25 265.4K
14:32 9,284.00 9,284.00 9,282.55 9,282.55 265.9K
14:33 9,282.25 9,282.55 9,281.65 9,282.35 139.1K
14:34 9,281.60 9,282.00 9,280.90 9,280.90 206.2K
14:35 9,281.25 9,283.25 9,281.20 9,281.80 174.2K
14:36 9,281.25 9,281.25 9,277.55 9,279.05 239.0K
14:37 9,278.90 9,278.90 9,274.30 9,274.30 340.2K
14:38 9,274.25 9,278.35 9,274.25 9,277.85 365.7K
14:39 9,277.25 9,277.90 9,276.15 9,276.15 185.2K
14:40 9,276.55 9,277.05 9,275.80 9,276.85 190.9K
14:41 9,276.55 9,278.55 9,276.55 9,277.95 339.1K
14:42 9,277.70 9,277.70 9,277.00 9,277.00 350.8K
14:43 9,277.15 9,277.45 9,276.20 9,276.20 180.7K
14:44 9,276.60 9,277.75 9,276.50 9,277.20 470.9K
14:45 9,277.10 9,277.85 9,276.75 9,276.75 236.6K
14:46 9,276.95 9,276.95 9,273.95 9,273.95 337.3K
14:47 9,274.10 9,275.50 9,273.50 9,275.30 517.5K
14:48 9,275.20 9,276.20 9,274.95 9,274.95 201.3K
14:49 9,275.15 9,276.10 9,274.40 9,275.45 208.2K
14:50 9,275.20 9,276.20 9,274.65 9,276.15 223.7K
14:51 9,276.20 9,276.20 9,273.70 9,273.80 203.7K
14:52 9,273.75 9,274.15 9,271.65 9,271.95 265.6K
14:53 9,272.10 9,272.10 9,268.85 9,268.85 336.4K
14:54 9,269.40 9,269.50 9,268.00 9,269.00 277.3K
14:55 9,269.20 9,270.60 9,268.40 9,270.40 212.8K
14:56 9,270.05 9,270.05 9,268.20 9,268.30 213.8K
14:57 9,268.50 9,269.90 9,268.50 9,269.15 264.1K
14:58 9,269.05 9,269.40 9,268.25 9,268.50 183.5K
14:59 9,268.55 9,269.25 9,267.90 9,268.85 256.9K
15:00 9,269.70 9,279.50 9,269.70 9,277.40 916.1K
15:01 9,276.40 9,276.95 9,274.65 9,275.45 646.0K
15:02 9,275.70 9,277.15 9,275.55 9,276.10 654.5K
15:03 9,276.60 9,277.20 9,275.95 9,276.70 441.6K
15:04 9,277.00 9,278.80 9,276.65 9,278.65 606.3K
15:05 9,278.40 9,279.20 9,278.40 9,279.15 564.4K
15:06 9,279.20 9,282.35 9,279.20 9,282.35 713.0K
15:07 9,282.85 9,283.30 9,281.60 9,281.60 661.0K
15:08 9,282.00 9,282.45 9,281.05 9,282.45 717.2K
15:09 9,282.40 9,284.95 9,282.05 9,284.80 912.7K
15:10 9,285.05 9,286.40 9,285.05 9,285.45 774.9K
15:11 9,285.60 9,286.10 9,284.40 9,285.35 533.4K
15:12 9,285.80 9,286.80 9,285.55 9,286.40 643.4K
15:13 9,286.75 9,290.15 9,286.75 9,289.35 688.3K
15:14 9,289.85 9,290.70 9,289.30 9,290.20 753.1K
15:15 9,289.85 9,293.45 9,289.85 9,292.95 745.6K
15:16 9,292.70 9,293.55 9,291.20 9,291.45 809.8K
15:17 9,291.65 9,291.80 9,290.75 9,291.05 559.3K
15:18 9,290.75 9,290.95 9,290.10 9,290.65 914.9K
15:19 9,290.35 9,291.25 9,290.30 9,290.85 689.0K
15:20 9,290.10 9,291.80 9,290.10 9,291.40 943.1K
15:21 9,291.60 9,294.85 9,291.60 9,294.85 656.6K
15:22 9,295.10 9,296.50 9,295.10 9,295.90 694.5K
15:23 9,296.50 9,298.10 9,296.35 9,297.55 896.5K
15:24 9,297.95 9,297.95 9,296.75 9,297.70 861.5K
15:25 9,297.90 9,298.35 9,297.25 9,298.20 1,069.3K
15:26 9,297.85 9,299.55 9,297.70 9,298.55 694.7K
15:27 9,299.35 9,299.35 9,295.00 9,297.80 633.0K
15:28 9,296.60 9,299.15 9,295.65 9,295.85 806.4K
15:29 9,295.10 9,296.80 9,287.60 9,287.60 619.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음