Nifty Infrastructure (NIFTYINFR)

NIFTYINFR
🏛️ 인도 →
9,007.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 9,177.15 9,177.15 9,177.15 9,177.15 95.3K
09:15 9,177.25 9,177.25 9,167.40 9,172.50 2,529.4K
09:16 9,174.70 9,176.35 9,173.15 9,173.70 790.2K
09:17 9,175.20 9,175.20 9,166.10 9,166.10 1,013.3K
09:18 9,166.60 9,173.45 9,166.60 9,171.15 994.8K
09:19 9,171.40 9,174.00 9,171.40 9,173.75 494.1K
09:20 9,174.60 9,181.60 9,174.60 9,178.90 674.0K
09:21 9,178.95 9,179.25 9,172.35 9,172.35 503.2K
09:22 9,172.35 9,172.35 9,166.60 9,170.15 452.7K
09:23 9,169.60 9,169.60 9,165.20 9,165.20 347.5K
09:24 9,165.00 9,165.25 9,160.85 9,161.90 308.7K
09:25 9,161.75 9,162.00 9,159.05 9,161.20 354.9K
09:26 9,161.80 9,162.65 9,159.95 9,161.90 296.8K
09:27 9,161.90 9,162.70 9,159.70 9,160.70 337.1K
09:28 9,160.30 9,160.80 9,157.65 9,158.00 467.2K
09:29 9,156.45 9,158.90 9,156.30 9,157.70 281.5K
09:30 9,158.40 9,164.00 9,158.40 9,160.80 459.2K
09:31 9,161.40 9,161.40 9,156.70 9,156.70 331.2K
09:32 9,156.30 9,156.30 9,151.10 9,152.25 431.2K
09:33 9,152.40 9,156.80 9,152.40 9,156.00 241.3K
09:34 9,156.05 9,159.10 9,155.35 9,158.65 204.5K
09:35 9,159.40 9,160.20 9,157.30 9,158.90 307.8K
09:36 9,159.45 9,162.30 9,157.90 9,158.90 231.3K
09:37 9,158.65 9,158.65 9,155.15 9,156.50 289.6K
09:38 9,156.80 9,157.65 9,155.50 9,155.50 286.6K
09:39 9,155.75 9,155.80 9,154.05 9,154.05 148.0K
09:40 9,154.60 9,154.60 9,151.80 9,152.35 230.3K
09:41 9,151.80 9,151.80 9,146.75 9,146.75 231.6K
09:42 9,145.70 9,147.70 9,143.25 9,143.30 309.4K
09:43 9,144.05 9,146.20 9,143.95 9,145.00 247.7K
09:44 9,145.05 9,145.05 9,143.60 9,143.85 202.7K
09:45 9,143.15 9,143.15 9,140.65 9,141.80 282.1K
09:46 9,142.30 9,142.90 9,139.70 9,139.70 542.8K
09:47 9,139.55 9,140.20 9,137.90 9,140.20 302.6K
09:48 9,140.45 9,142.55 9,140.05 9,140.55 233.8K
09:49 9,137.80 9,142.70 9,136.65 9,142.35 238.7K
09:50 9,142.20 9,150.55 9,142.20 9,149.85 332.4K
09:51 9,149.60 9,149.60 9,145.25 9,146.45 347.8K
09:52 9,147.20 9,147.40 9,145.55 9,145.55 187.3K
09:53 9,144.85 9,145.55 9,139.40 9,139.45 312.8K
09:54 9,139.90 9,142.80 9,137.15 9,142.80 198.5K
09:55 9,143.05 9,147.70 9,140.35 9,147.10 263.0K
09:56 9,147.25 9,147.50 9,145.75 9,147.05 224.5K
09:57 9,146.85 9,149.15 9,146.85 9,149.15 174.4K
09:58 9,149.10 9,150.20 9,148.30 9,148.50 153.6K
09:59 9,149.15 9,150.90 9,148.95 9,150.00 205.5K
10:00 9,150.50 9,152.20 9,149.25 9,149.25 230.9K
10:01 9,149.35 9,149.35 9,143.30 9,143.30 261.2K
10:02 9,142.60 9,143.40 9,141.40 9,141.45 236.1K
10:03 9,141.75 9,142.15 9,139.85 9,141.70 209.3K
10:04 9,141.50 9,142.00 9,138.95 9,139.20 190.1K
10:05 9,140.30 9,140.65 9,139.30 9,139.55 198.4K
10:06 9,139.65 9,141.15 9,139.60 9,139.65 120.5K
10:07 9,139.25 9,140.10 9,138.25 9,140.10 318.5K
10:08 9,139.80 9,144.10 9,139.80 9,143.90 149.0K
10:09 9,143.65 9,143.65 9,141.10 9,141.35 188.3K
10:10 9,142.05 9,145.20 9,141.50 9,145.20 170.5K
10:11 9,145.30 9,149.50 9,145.25 9,149.05 611.7K
10:12 9,149.85 9,151.90 9,149.75 9,151.80 179.2K
10:13 9,152.85 9,153.55 9,151.65 9,153.10 131.7K
10:14 9,153.05 9,153.50 9,151.95 9,152.55 137.9K
10:15 9,152.35 9,152.70 9,150.40 9,150.80 197.4K
10:16 9,151.05 9,152.65 9,150.55 9,152.60 191.0K
10:17 9,153.05 9,153.05 9,151.10 9,151.80 150.7K
10:18 9,151.40 9,152.65 9,150.85 9,152.45 157.7K
10:19 9,153.20 9,154.15 9,152.15 9,152.85 139.1K
10:20 9,153.55 9,153.75 9,151.85 9,151.85 157.3K
10:21 9,151.85 9,152.75 9,149.55 9,149.55 124.1K
10:22 9,150.60 9,150.60 9,147.00 9,148.05 131.2K
10:23 9,148.35 9,149.95 9,147.95 9,148.70 172.3K
10:24 9,149.25 9,152.25 9,148.20 9,151.70 155.9K
10:25 9,151.95 9,153.10 9,151.70 9,152.55 78.9K
10:26 9,152.55 9,153.35 9,151.55 9,151.55 159.8K
10:27 9,151.45 9,153.75 9,151.45 9,153.35 226.8K
10:28 9,152.90 9,156.40 9,152.90 9,154.75 196.3K
10:29 9,154.75 9,155.05 9,153.10 9,155.05 159.5K
10:30 9,154.85 9,155.85 9,154.20 9,155.55 289.3K
10:31 9,154.55 9,155.35 9,153.15 9,153.20 322.4K
10:32 9,153.15 9,153.35 9,151.15 9,151.40 168.9K
10:33 9,151.50 9,152.75 9,151.35 9,151.75 96.3K
10:34 9,151.60 9,151.90 9,151.00 9,151.90 216.8K
10:35 9,151.95 9,154.30 9,151.85 9,154.10 179.9K
10:36 9,154.20 9,154.20 9,152.00 9,153.50 158.1K
10:37 9,153.45 9,153.55 9,149.70 9,151.05 430.1K
10:38 9,151.50 9,152.25 9,150.65 9,150.65 162.9K
10:39 9,150.70 9,154.00 9,150.35 9,152.85 310.5K
10:40 9,153.60 9,153.70 9,151.25 9,151.30 218.3K
10:41 9,151.40 9,152.10 9,151.10 9,151.70 175.3K
10:42 9,152.70 9,152.85 9,151.10 9,152.40 253.5K
10:43 9,152.55 9,154.30 9,152.55 9,153.70 185.7K
10:44 9,153.60 9,156.50 9,153.60 9,156.50 126.8K
10:45 9,156.50 9,158.50 9,155.35 9,155.55 320.6K
10:46 9,155.75 9,157.20 9,155.40 9,156.95 188.8K
10:47 9,156.90 9,157.40 9,156.45 9,156.80 146.0K
10:48 9,157.35 9,157.35 9,155.15 9,155.15 154.2K
10:49 9,155.45 9,155.70 9,154.70 9,155.40 195.7K
10:50 9,155.30 9,156.15 9,155.15 9,155.60 164.0K
10:51 9,156.00 9,156.55 9,154.05 9,154.05 147.2K
10:52 9,153.95 9,156.40 9,153.95 9,156.40 526.0K
10:53 9,156.40 9,159.80 9,156.40 9,159.65 152.4K
10:54 9,159.70 9,162.85 9,159.55 9,161.65 176.1K
10:55 9,161.60 9,164.05 9,161.60 9,161.95 403.8K
10:56 9,162.05 9,163.35 9,161.25 9,162.70 222.3K
10:57 9,162.70 9,162.70 9,161.60 9,162.00 197.9K
10:58 9,162.40 9,163.70 9,160.85 9,160.85 176.4K
10:59 9,161.30 9,162.10 9,160.65 9,161.20 212.4K
11:00 9,161.30 9,165.05 9,161.30 9,164.70 193.4K
11:01 9,164.85 9,169.30 9,164.70 9,168.95 483.6K
11:02 9,167.80 9,167.85 9,165.85 9,166.30 351.9K
11:03 9,166.55 9,167.85 9,166.35 9,166.75 217.7K
11:04 9,167.00 9,169.60 9,166.65 9,169.05 404.1K
11:05 9,169.40 9,170.65 9,165.45 9,165.90 511.6K
11:06 9,165.75 9,165.75 9,163.75 9,164.45 197.6K
11:07 9,164.45 9,165.00 9,162.75 9,163.50 151.2K
11:08 9,163.10 9,163.70 9,162.70 9,163.70 116.5K
11:09 9,163.85 9,164.40 9,163.00 9,163.85 109.8K
11:10 9,163.05 9,163.45 9,160.75 9,160.80 126.0K
11:11 9,161.20 9,161.70 9,160.20 9,161.70 142.8K
11:12 9,161.60 9,161.60 9,159.30 9,159.90 193.4K
11:13 9,160.55 9,162.25 9,160.35 9,162.00 226.4K
11:14 9,162.35 9,162.35 9,161.00 9,161.00 173.8K
11:15 9,161.55 9,162.20 9,160.65 9,160.95 218.7K
11:16 9,160.90 9,164.45 9,160.90 9,164.45 190.3K
11:17 9,164.70 9,165.30 9,164.45 9,164.80 149.3K
11:18 9,165.05 9,166.85 9,164.95 9,166.85 182.2K
11:19 9,166.75 9,168.65 9,166.75 9,168.65 130.7K
11:20 9,168.30 9,168.30 9,161.25 9,161.25 234.1K
11:21 9,160.20 9,160.50 9,157.80 9,158.10 305.2K
11:22 9,158.35 9,161.85 9,158.35 9,161.85 153.0K
11:23 9,162.50 9,162.80 9,161.35 9,161.55 149.9K
11:24 9,161.70 9,162.60 9,161.10 9,161.45 214.4K
11:25 9,161.45 9,164.00 9,160.75 9,164.00 156.6K
11:26 9,164.05 9,164.70 9,163.55 9,164.00 225.7K
11:27 9,163.95 9,164.90 9,163.65 9,163.85 310.6K
11:28 9,163.90 9,164.85 9,163.15 9,164.50 132.6K
11:29 9,164.30 9,165.40 9,162.90 9,164.00 232.5K
11:30 9,163.95 9,165.40 9,163.90 9,164.95 183.2K
11:31 9,164.80 9,165.25 9,163.30 9,163.35 94.5K
11:32 9,163.65 9,164.35 9,162.80 9,162.80 187.0K
11:33 9,163.15 9,163.65 9,162.20 9,162.25 232.9K
11:34 9,162.50 9,162.95 9,161.85 9,162.05 196.7K
11:35 9,162.70 9,164.80 9,162.55 9,164.40 159.5K
11:36 9,164.15 9,164.95 9,163.85 9,163.85 254.5K
11:37 9,163.90 9,164.85 9,163.20 9,163.20 157.3K
11:38 9,163.55 9,163.60 9,162.40 9,163.05 84.3K
11:39 9,162.65 9,162.65 9,161.05 9,161.85 111.1K
11:40 9,161.60 9,162.50 9,161.20 9,161.20 70.1K
11:41 9,161.30 9,161.55 9,159.90 9,159.90 154.8K
11:42 9,160.00 9,160.75 9,160.00 9,160.05 196.7K
11:43 9,160.35 9,160.35 9,157.75 9,158.60 209.9K
11:44 9,158.85 9,161.45 9,158.85 9,161.45 111.7K
11:45 9,161.20 9,161.50 9,159.85 9,160.75 183.8K
11:46 9,161.00 9,161.70 9,160.30 9,160.85 137.0K
11:47 9,160.80 9,161.45 9,160.40 9,160.90 93.7K
11:48 9,160.95 9,162.55 9,160.60 9,162.55 130.7K
11:49 9,161.70 9,162.15 9,160.30 9,161.75 199.6K
11:50 9,161.80 9,162.55 9,161.10 9,161.65 104.9K
11:51 9,161.90 9,162.10 9,160.70 9,160.85 77.7K
11:52 9,160.75 9,160.75 9,158.70 9,158.75 129.0K
11:53 9,158.90 9,159.20 9,157.75 9,158.45 82.2K
11:54 9,158.55 9,159.40 9,158.15 9,158.80 79.3K
11:55 9,158.75 9,160.50 9,158.75 9,159.40 163.9K
11:56 9,159.10 9,160.35 9,158.90 9,160.00 192.0K
11:57 9,160.20 9,162.45 9,160.20 9,162.35 142.3K
11:58 9,162.05 9,162.15 9,160.65 9,161.05 110.2K
11:59 9,160.65 9,161.25 9,160.65 9,161.05 116.5K
12:00 9,161.15 9,163.30 9,160.60 9,162.90 153.6K
12:01 9,162.85 9,165.15 9,162.85 9,165.15 114.4K
12:02 9,164.85 9,166.05 9,164.80 9,165.40 124.3K
12:03 9,165.05 9,166.00 9,164.85 9,165.45 83.0K
12:04 9,165.30 9,166.15 9,165.30 9,166.10 251.0K
12:05 9,166.35 9,167.70 9,165.35 9,165.35 244.3K
12:06 9,165.50 9,165.90 9,164.50 9,164.80 285.6K
12:07 9,164.80 9,165.60 9,163.95 9,165.40 210.4K
12:08 9,165.55 9,167.15 9,165.30 9,166.90 173.4K
12:09 9,166.60 9,168.25 9,166.60 9,168.20 86.2K
12:10 9,168.10 9,169.90 9,168.10 9,169.10 113.8K
12:11 9,169.05 9,169.55 9,167.80 9,168.40 150.5K
12:12 9,168.85 9,168.95 9,164.30 9,164.30 292.4K
12:13 9,163.80 9,163.80 9,160.80 9,162.75 317.5K
12:14 9,162.80 9,166.55 9,162.80 9,166.30 265.7K
12:15 9,166.45 9,168.45 9,166.20 9,167.65 147.0K
12:16 9,167.40 9,167.85 9,167.00 9,167.40 108.0K
12:17 9,166.95 9,167.90 9,166.95 9,167.85 106.5K
12:18 9,168.35 9,169.25 9,167.95 9,169.15 112.9K
12:19 9,169.15 9,171.30 9,168.80 9,170.85 228.3K
12:20 9,171.20 9,171.50 9,170.65 9,170.70 143.0K
12:21 9,170.55 9,171.15 9,169.85 9,171.15 164.6K
12:22 9,170.85 9,171.65 9,170.30 9,170.30 176.2K
12:23 9,170.45 9,171.70 9,170.30 9,171.70 184.8K
12:24 9,171.50 9,171.70 9,170.45 9,171.00 143.3K
12:25 9,171.00 9,171.00 9,169.85 9,170.50 172.9K
12:26 9,170.50 9,171.25 9,170.10 9,170.35 140.1K
12:27 9,169.10 9,170.40 9,169.05 9,170.40 175.9K
12:28 9,170.90 9,171.70 9,170.05 9,170.05 209.8K
12:29 9,170.10 9,171.10 9,170.10 9,170.60 153.1K
12:30 9,170.95 9,172.65 9,170.95 9,171.80 136.1K
12:31 9,171.85 9,173.00 9,171.55 9,172.55 347.3K
12:32 9,172.15 9,176.20 9,172.15 9,175.20 202.0K
12:33 9,175.35 9,175.60 9,173.65 9,173.65 146.6K
12:34 9,173.55 9,174.00 9,172.35 9,173.00 104.6K
12:35 9,172.70 9,173.40 9,172.50 9,172.55 298.3K
12:36 9,173.05 9,173.05 9,170.85 9,171.60 333.4K
12:37 9,171.80 9,173.55 9,171.65 9,173.20 332.7K
12:38 9,173.65 9,174.70 9,173.05 9,174.70 126.0K
12:39 9,174.95 9,176.15 9,174.95 9,176.15 155.8K
12:40 9,176.25 9,177.05 9,174.90 9,175.25 134.8K
12:41 9,175.00 9,175.35 9,174.55 9,175.35 107.7K
12:42 9,175.40 9,175.40 9,173.95 9,173.95 122.7K
12:43 9,173.95 9,174.35 9,172.85 9,172.85 188.8K
12:44 9,172.85 9,173.10 9,171.75 9,171.95 113.0K
12:45 9,171.75 9,172.35 9,171.10 9,171.50 304.2K
12:46 9,171.20 9,171.80 9,168.45 9,168.45 344.7K
12:47 9,168.50 9,170.75 9,167.35 9,170.75 149.7K
12:48 9,170.00 9,171.95 9,170.00 9,171.30 228.4K
12:49 9,171.25 9,172.15 9,171.05 9,172.05 100.6K
12:50 9,171.95 9,172.90 9,170.90 9,172.75 287.5K
12:51 9,172.70 9,172.85 9,170.80 9,170.80 130.9K
12:52 9,171.40 9,171.90 9,170.40 9,170.95 106.6K
12:53 9,171.35 9,171.35 9,170.20 9,171.10 99.0K
12:54 9,171.30 9,171.80 9,171.00 9,171.40 147.4K
12:55 9,171.45 9,172.10 9,171.30 9,171.45 92.4K
12:56 9,172.05 9,172.85 9,171.45 9,172.85 115.7K
12:57 9,173.05 9,173.25 9,172.60 9,172.75 125.6K
12:58 9,172.20 9,172.50 9,171.35 9,171.35 79.4K
12:59 9,171.25 9,172.10 9,170.85 9,171.55 138.6K
13:00 9,171.60 9,172.20 9,170.95 9,172.15 97.4K
13:01 9,172.15 9,174.65 9,172.15 9,174.65 111.0K
13:02 9,174.70 9,177.15 9,174.55 9,176.90 364.8K
13:03 9,176.65 9,176.80 9,175.75 9,175.75 360.0K
13:04 9,175.90 9,176.65 9,175.85 9,176.30 140.5K
13:05 9,175.65 9,176.45 9,175.30 9,176.35 224.0K
13:06 9,176.00 9,176.00 9,174.75 9,175.70 157.2K
13:07 9,175.20 9,175.55 9,172.95 9,173.80 110.0K
13:08 9,173.60 9,174.50 9,173.60 9,173.80 134.3K
13:09 9,173.40 9,173.65 9,172.40 9,172.40 151.3K
13:10 9,173.25 9,173.25 9,171.60 9,172.25 173.8K
13:11 9,171.70 9,172.10 9,171.50 9,171.75 48.6K
13:12 9,169.75 9,169.75 9,168.35 9,169.35 287.2K
13:13 9,169.40 9,169.45 9,168.50 9,169.15 160.0K
13:14 9,169.10 9,169.55 9,168.30 9,168.50 154.8K
13:15 9,168.35 9,168.55 9,167.25 9,168.30 219.9K
13:16 9,168.25 9,171.10 9,168.10 9,171.10 169.3K
13:17 9,170.95 9,171.95 9,170.70 9,171.35 170.6K
13:18 9,171.20 9,172.00 9,170.80 9,171.80 150.2K
13:19 9,171.25 9,172.10 9,170.45 9,171.40 107.0K
13:20 9,172.25 9,174.10 9,172.25 9,173.95 94.2K
13:21 9,174.55 9,175.30 9,172.95 9,173.05 164.9K
13:22 9,172.60 9,173.25 9,167.95 9,168.50 321.3K
13:23 9,167.65 9,167.70 9,165.05 9,166.00 462.2K
13:24 9,165.85 9,170.85 9,165.85 9,170.45 210.7K
13:25 9,170.15 9,170.80 9,169.40 9,170.25 297.2K
13:26 9,170.05 9,172.30 9,170.05 9,171.80 204.1K
13:27 9,171.80 9,172.10 9,171.30 9,171.35 108.8K
13:28 9,171.55 9,173.15 9,171.30 9,173.15 125.1K
13:29 9,173.45 9,174.70 9,173.20 9,174.15 162.7K
13:30 9,174.55 9,177.30 9,174.35 9,177.05 195.3K
13:31 9,177.00 9,178.40 9,176.45 9,178.05 199.1K
13:32 9,178.25 9,178.30 9,176.80 9,177.30 130.6K
13:33 9,177.15 9,178.65 9,177.10 9,178.00 217.3K
13:34 9,177.55 9,178.30 9,177.25 9,177.30 129.8K
13:35 9,177.50 9,179.20 9,177.50 9,178.85 116.8K
13:36 9,178.75 9,179.05 9,177.40 9,178.25 114.1K
13:37 9,177.70 9,178.50 9,177.05 9,177.70 116.4K
13:38 9,178.10 9,178.85 9,177.30 9,178.85 119.2K
13:39 9,178.70 9,179.50 9,177.00 9,177.00 273.9K
13:40 9,177.45 9,177.45 9,175.30 9,175.30 150.6K
13:41 9,175.05 9,175.90 9,174.50 9,174.75 123.9K
13:42 9,175.10 9,175.25 9,174.05 9,174.25 154.5K
13:43 9,174.25 9,174.45 9,172.90 9,172.90 134.0K
13:44 9,173.20 9,174.05 9,172.75 9,172.75 84.1K
13:45 9,172.95 9,173.50 9,172.40 9,172.45 173.5K
13:46 9,172.95 9,172.95 9,172.35 9,172.55 109.9K
13:47 9,172.60 9,172.85 9,171.55 9,171.80 152.4K
13:48 9,171.70 9,171.90 9,171.00 9,171.40 129.2K
13:49 9,171.65 9,171.65 9,170.55 9,170.55 158.5K
13:50 9,171.10 9,171.85 9,170.40 9,171.65 207.6K
13:51 9,171.75 9,171.75 9,170.45 9,171.45 178.4K
13:52 9,171.40 9,174.10 9,171.05 9,173.70 184.4K
13:53 9,173.45 9,174.75 9,173.45 9,173.70 181.6K
13:54 9,174.20 9,174.55 9,173.85 9,174.45 157.7K
13:55 9,174.65 9,174.65 9,173.70 9,174.25 149.5K
13:56 9,174.60 9,175.65 9,174.35 9,175.65 160.4K
13:57 9,175.05 9,175.90 9,174.95 9,175.45 142.1K
13:58 9,175.35 9,177.00 9,174.95 9,177.00 270.6K
13:59 9,177.00 9,178.90 9,177.00 9,177.60 235.5K
14:00 9,177.35 9,177.45 9,175.85 9,176.05 162.6K
14:01 9,176.15 9,177.95 9,176.05 9,177.65 158.4K
14:02 9,178.00 9,180.05 9,177.65 9,180.00 229.7K
14:03 9,179.80 9,180.05 9,178.90 9,178.90 335.5K
14:04 9,179.15 9,180.25 9,178.95 9,180.10 254.0K
14:05 9,180.00 9,180.00 9,178.30 9,178.75 477.7K
14:06 9,179.00 9,179.80 9,179.00 9,179.15 337.5K
14:07 9,179.00 9,179.95 9,178.60 9,179.40 178.1K
14:08 9,179.35 9,179.80 9,178.70 9,179.60 147.7K
14:09 9,179.65 9,180.10 9,178.75 9,178.80 149.0K
14:10 9,178.95 9,179.80 9,178.40 9,179.50 151.7K
14:11 9,179.85 9,180.65 9,179.50 9,180.15 135.7K
14:12 9,179.75 9,181.30 9,179.75 9,180.50 229.2K
14:13 9,179.95 9,182.25 9,179.95 9,182.05 297.8K
14:14 9,181.95 9,186.90 9,181.95 9,186.80 230.8K
14:15 9,187.45 9,191.20 9,187.45 9,189.50 429.4K
14:16 9,189.35 9,189.35 9,185.80 9,185.90 221.8K
14:17 9,185.85 9,187.05 9,185.85 9,186.60 156.0K
14:18 9,186.40 9,188.10 9,186.10 9,188.05 246.3K
14:19 9,188.15 9,188.20 9,187.40 9,187.55 188.2K
14:20 9,187.75 9,189.05 9,187.10 9,187.95 666.4K
14:21 9,187.95 9,188.95 9,187.75 9,188.20 559.6K
14:22 9,188.70 9,188.70 9,185.75 9,185.90 504.9K
14:23 9,185.70 9,187.60 9,185.70 9,187.30 610.1K
14:24 9,187.00 9,187.60 9,186.50 9,187.35 163.4K
14:25 9,187.35 9,188.55 9,187.35 9,187.55 220.9K
14:26 9,187.75 9,188.05 9,186.85 9,186.85 215.1K
14:27 9,186.65 9,187.55 9,185.65 9,185.65 213.4K
14:28 9,185.50 9,186.20 9,185.15 9,185.95 136.3K
14:29 9,186.10 9,186.25 9,181.30 9,182.70 388.6K
14:30 9,182.65 9,186.75 9,182.65 9,185.75 240.0K
14:31 9,185.15 9,185.70 9,184.25 9,184.25 273.8K
14:32 9,184.60 9,186.55 9,184.60 9,186.20 263.7K
14:33 9,186.55 9,187.70 9,186.10 9,187.10 157.1K
14:34 9,186.80 9,187.95 9,186.50 9,187.00 206.3K
14:35 9,187.65 9,189.70 9,187.45 9,189.10 198.5K
14:36 9,189.50 9,189.65 9,187.85 9,188.15 385.1K
14:37 9,188.10 9,188.60 9,187.50 9,187.60 130.3K
14:38 9,187.90 9,188.65 9,187.70 9,187.70 142.7K
14:39 9,187.50 9,188.10 9,187.15 9,187.50 134.8K
14:40 9,187.85 9,188.25 9,187.40 9,188.00 125.4K
14:41 9,187.95 9,188.25 9,187.10 9,187.65 146.1K
14:42 9,187.60 9,188.40 9,187.00 9,188.40 186.0K
14:43 9,188.40 9,190.70 9,188.25 9,188.65 341.9K
14:44 9,188.90 9,189.75 9,188.55 9,189.65 193.4K
14:45 9,189.60 9,192.15 9,189.40 9,191.80 317.1K
14:46 9,191.05 9,191.35 9,189.80 9,190.50 272.2K
14:47 9,190.35 9,190.80 9,189.65 9,190.30 317.2K
14:48 9,189.10 9,190.80 9,189.05 9,190.50 243.9K
14:49 9,191.35 9,191.35 9,189.95 9,190.00 162.4K
14:50 9,189.85 9,191.45 9,189.80 9,189.80 236.3K
14:51 9,189.95 9,191.20 9,189.55 9,190.60 164.2K
14:52 9,190.00 9,190.90 9,189.65 9,190.45 269.0K
14:53 9,190.45 9,192.40 9,190.45 9,192.05 237.2K
14:54 9,192.35 9,193.55 9,191.95 9,193.25 490.3K
14:55 9,193.55 9,194.50 9,193.20 9,194.50 196.6K
14:56 9,194.35 9,196.75 9,193.65 9,196.75 338.9K
14:57 9,196.30 9,197.65 9,196.30 9,197.55 682.1K
14:58 9,197.70 9,199.55 9,197.60 9,198.40 497.1K
14:59 9,198.30 9,199.20 9,197.70 9,198.25 383.4K
15:00 9,198.95 9,204.55 9,198.95 9,204.30 1,332.3K
15:01 9,204.45 9,206.40 9,204.25 9,205.45 728.2K
15:02 9,205.50 9,205.70 9,204.75 9,204.75 598.8K
15:03 9,205.00 9,206.20 9,204.90 9,206.20 531.9K
15:04 9,206.20 9,206.80 9,205.00 9,205.15 547.5K
15:05 9,204.95 9,207.25 9,204.95 9,206.95 380.6K
15:06 9,207.50 9,207.60 9,205.85 9,206.30 549.9K
15:07 9,206.55 9,208.30 9,206.55 9,207.10 527.8K
15:08 9,206.85 9,207.20 9,205.95 9,206.90 786.4K
15:09 9,207.25 9,209.65 9,207.20 9,209.45 527.4K
15:10 9,209.45 9,209.85 9,207.65 9,207.65 1,159.1K
15:11 9,208.10 9,211.20 9,207.65 9,211.20 870.9K
15:12 9,211.65 9,211.80 9,210.90 9,211.70 656.0K
15:13 9,211.40 9,212.35 9,211.40 9,211.95 565.9K
15:14 9,211.20 9,211.95 9,211.20 9,211.25 842.2K
15:15 9,210.70 9,211.10 9,209.90 9,210.55 1,051.4K
15:16 9,211.15 9,211.40 9,210.60 9,211.15 742.8K
15:17 9,210.65 9,211.70 9,210.65 9,211.55 905.7K
15:18 9,210.85 9,210.85 9,209.50 9,210.80 793.9K
15:19 9,210.90 9,212.40 9,210.60 9,212.25 556.1K
15:20 9,212.75 9,212.75 9,211.25 9,212.70 953.1K
15:21 9,212.80 9,213.55 9,212.80 9,213.55 492.0K
15:22 9,213.75 9,214.80 9,213.70 9,214.80 595.5K
15:23 9,214.10 9,214.70 9,212.80 9,213.40 604.0K
15:24 9,213.35 9,213.60 9,212.20 9,212.60 891.1K
15:25 9,212.90 9,212.95 9,212.15 9,212.20 1,260.3K
15:26 9,212.05 9,213.55 9,211.70 9,213.15 752.2K
15:27 9,212.75 9,213.65 9,212.40 9,213.65 896.0K
15:28 9,214.30 9,214.95 9,213.35 9,214.45 681.7K
15:29 9,214.95 9,215.90 9,209.80 9,209.80 468.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음