Nifty Midsmall It

NIFTYMSITTELCM
🏛️ 인도 →
9,208.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 9,698.85 9,698.85 9,698.85 9,698.85 0.0K
09:15 9,698.25 9,699.70 9,680.45 9,680.45 0.0K
09:16 9,675.95 9,677.65 9,658.30 9,659.85 0.0K
09:17 9,656.15 9,656.15 9,641.00 9,641.00 0.0K
09:18 9,637.45 9,642.05 9,625.40 9,626.45 0.0K
09:19 9,625.35 9,625.35 9,609.55 9,612.50 0.0K
09:20 9,609.85 9,611.15 9,600.45 9,600.45 0.0K
09:21 9,598.95 9,606.80 9,598.95 9,602.25 0.0K
09:22 9,603.00 9,603.00 9,595.65 9,598.50 0.0K
09:23 9,597.15 9,608.60 9,597.15 9,608.60 0.0K
09:24 9,608.30 9,626.90 9,608.30 9,626.90 0.0K
09:25 9,626.00 9,626.25 9,610.30 9,610.45 0.0K
09:26 9,606.80 9,622.65 9,606.35 9,622.20 0.0K
09:27 9,618.75 9,619.70 9,614.25 9,617.60 0.0K
09:28 9,617.30 9,627.80 9,616.10 9,621.35 0.0K
09:29 9,620.75 9,620.75 9,600.50 9,605.70 0.0K
09:30 9,607.20 9,607.20 9,591.60 9,592.20 0.0K
09:31 9,591.85 9,606.20 9,591.40 9,606.20 0.0K
09:32 9,608.30 9,613.70 9,608.30 9,611.80 0.0K
09:33 9,610.65 9,612.75 9,608.45 9,610.25 0.0K
09:34 9,610.85 9,611.55 9,607.60 9,611.50 0.0K
09:35 9,612.20 9,612.20 9,606.30 9,609.35 0.0K
09:36 9,609.55 9,609.55 9,606.15 9,607.10 0.0K
09:37 9,607.00 9,617.05 9,605.45 9,617.05 0.0K
09:38 9,618.65 9,626.65 9,618.65 9,624.40 0.0K
09:39 9,625.15 9,625.15 9,618.85 9,624.75 0.0K
09:40 9,622.50 9,622.50 9,606.15 9,607.75 0.0K
09:41 9,607.20 9,607.20 9,602.15 9,603.60 0.0K
09:42 9,603.75 9,604.65 9,596.25 9,597.30 0.0K
09:43 9,597.35 9,605.00 9,594.95 9,602.05 0.0K
09:44 9,602.25 9,602.25 9,593.55 9,594.30 0.0K
09:45 9,594.20 9,594.20 9,584.20 9,585.10 0.0K
09:46 9,583.45 9,592.35 9,583.45 9,592.35 0.0K
09:47 9,592.40 9,596.35 9,591.40 9,595.85 0.0K
09:48 9,596.15 9,603.95 9,595.20 9,601.40 0.0K
09:49 9,602.05 9,602.80 9,598.40 9,599.60 0.0K
09:50 9,599.40 9,604.75 9,598.10 9,604.75 0.0K
09:51 9,602.95 9,607.55 9,602.95 9,605.00 0.0K
09:52 9,606.15 9,609.20 9,602.65 9,602.90 0.0K
09:53 9,603.50 9,604.00 9,600.30 9,600.65 0.0K
09:54 9,600.40 9,602.00 9,599.45 9,600.05 0.0K
09:55 9,599.30 9,612.65 9,598.50 9,612.65 0.0K
09:56 9,614.15 9,620.15 9,611.80 9,615.55 0.0K
09:57 9,616.85 9,621.15 9,613.65 9,619.45 0.0K
09:58 9,619.55 9,621.45 9,616.80 9,616.80 0.0K
09:59 9,616.90 9,618.15 9,615.65 9,617.60 0.0K
10:00 9,619.00 9,619.50 9,615.50 9,615.50 0.0K
10:01 9,615.80 9,617.05 9,611.90 9,616.55 0.0K
10:02 9,616.75 9,616.75 9,611.15 9,611.15 0.0K
10:03 9,611.40 9,617.45 9,609.50 9,615.45 0.0K
10:04 9,614.90 9,619.05 9,614.90 9,616.85 0.0K
10:05 9,617.75 9,623.15 9,616.75 9,621.30 0.0K
10:06 9,622.80 9,626.95 9,621.55 9,623.90 0.0K
10:07 9,623.30 9,629.80 9,622.90 9,628.40 0.0K
10:08 9,628.05 9,628.05 9,623.55 9,624.15 0.0K
10:09 9,625.40 9,625.45 9,621.55 9,622.25 0.0K
10:10 9,622.55 9,623.15 9,617.65 9,619.90 0.0K
10:11 9,621.00 9,627.90 9,617.75 9,617.75 0.0K
10:12 9,617.40 9,617.40 9,611.50 9,611.50 0.0K
10:13 9,610.20 9,610.20 9,607.10 9,608.15 0.0K
10:14 9,607.50 9,609.50 9,603.20 9,606.90 0.0K
10:15 9,606.40 9,609.30 9,605.00 9,609.15 0.0K
10:16 9,609.40 9,616.20 9,609.25 9,615.05 0.0K
10:17 9,615.55 9,623.30 9,615.55 9,618.80 0.0K
10:18 9,618.05 9,618.05 9,614.20 9,615.30 0.0K
10:19 9,613.95 9,616.60 9,612.35 9,616.60 0.0K
10:20 9,619.15 9,621.10 9,616.90 9,619.80 0.0K
10:21 9,618.95 9,620.40 9,618.35 9,618.45 0.0K
10:22 9,618.40 9,624.45 9,618.40 9,623.25 0.0K
10:23 9,623.50 9,624.00 9,621.45 9,621.45 0.0K
10:24 9,620.25 9,620.25 9,618.05 9,619.45 0.0K
10:25 9,619.25 9,620.20 9,617.80 9,619.20 0.0K
10:26 9,617.90 9,620.10 9,616.50 9,618.70 0.0K
10:27 9,619.15 9,622.15 9,617.25 9,618.30 0.0K
10:28 9,619.25 9,620.05 9,615.70 9,616.35 0.0K
10:29 9,617.80 9,620.50 9,616.25 9,618.70 0.0K
10:30 9,619.45 9,619.60 9,615.60 9,618.60 0.0K
10:31 9,618.90 9,625.85 9,618.90 9,623.90 0.0K
10:32 9,623.40 9,625.05 9,621.05 9,622.85 0.0K
10:33 9,623.80 9,625.80 9,621.80 9,622.20 0.0K
10:34 9,621.00 9,625.30 9,620.45 9,624.95 0.0K
10:35 9,624.95 9,627.55 9,623.90 9,627.55 0.0K
10:36 9,626.55 9,631.05 9,626.55 9,628.45 0.0K
10:37 9,628.60 9,628.60 9,622.35 9,622.35 0.0K
10:38 9,621.80 9,624.55 9,618.10 9,618.50 0.0K
10:39 9,619.20 9,619.45 9,613.10 9,614.70 0.0K
10:40 9,614.50 9,617.80 9,614.50 9,616.60 0.0K
10:41 9,616.15 9,617.55 9,614.00 9,614.05 0.0K
10:42 9,613.65 9,614.40 9,611.30 9,611.30 0.0K
10:43 9,611.30 9,611.70 9,609.45 9,610.70 0.0K
10:44 9,609.10 9,609.60 9,607.55 9,608.40 0.0K
10:45 9,608.70 9,609.10 9,606.20 9,609.10 0.0K
10:46 9,609.90 9,610.60 9,608.90 9,610.60 0.0K
10:47 9,609.75 9,609.95 9,607.60 9,608.00 0.0K
10:48 9,607.95 9,607.95 9,602.35 9,602.35 0.0K
10:49 9,603.25 9,603.25 9,600.70 9,600.75 0.0K
10:50 9,601.15 9,602.35 9,600.25 9,601.55 0.0K
10:51 9,603.25 9,606.10 9,602.40 9,604.85 0.0K
10:52 9,604.85 9,609.20 9,604.60 9,606.25 0.0K
10:53 9,606.40 9,608.60 9,605.10 9,606.70 0.0K
10:54 9,606.85 9,606.85 9,602.55 9,604.80 0.0K
10:55 9,604.65 9,604.65 9,602.70 9,603.75 0.0K
10:56 9,604.45 9,608.25 9,603.65 9,608.25 0.0K
10:57 9,609.35 9,610.85 9,607.65 9,609.10 0.0K
10:58 9,609.05 9,610.30 9,607.80 9,609.80 0.0K
10:59 9,609.05 9,610.15 9,607.35 9,607.35 0.0K
11:00 9,607.95 9,609.55 9,603.80 9,604.15 0.0K
11:01 9,602.85 9,603.60 9,599.05 9,599.05 0.0K
11:02 9,599.10 9,602.25 9,598.45 9,600.45 0.0K
11:03 9,600.50 9,601.10 9,596.85 9,598.10 0.0K
11:04 9,597.10 9,600.85 9,596.90 9,600.85 0.0K
11:05 9,601.35 9,604.15 9,600.50 9,601.95 0.0K
11:06 9,602.65 9,602.65 9,597.35 9,598.25 0.0K
11:07 9,597.20 9,597.20 9,595.00 9,595.00 0.0K
11:08 9,594.90 9,594.90 9,590.75 9,591.90 0.0K
11:09 9,593.55 9,593.55 9,586.55 9,586.70 0.0K
11:10 9,586.40 9,590.00 9,585.15 9,590.00 0.0K
11:11 9,590.20 9,593.70 9,590.05 9,593.30 0.0K
11:12 9,592.55 9,595.65 9,592.55 9,595.00 0.0K
11:13 9,594.45 9,596.85 9,593.30 9,595.75 0.0K
11:14 9,594.20 9,598.25 9,594.20 9,595.45 0.0K
11:15 9,596.30 9,602.45 9,594.95 9,602.45 0.0K
11:16 9,601.45 9,601.95 9,599.45 9,600.00 0.0K
11:17 9,601.15 9,603.30 9,600.50 9,600.50 0.0K
11:18 9,600.35 9,603.00 9,599.50 9,602.05 0.0K
11:19 9,603.05 9,603.05 9,601.15 9,601.15 0.0K
11:20 9,602.30 9,603.05 9,599.55 9,599.55 0.0K
11:21 9,600.00 9,600.00 9,597.05 9,599.20 0.0K
11:22 9,600.30 9,600.70 9,598.65 9,599.20 0.0K
11:23 9,600.45 9,600.45 9,596.20 9,596.20 0.0K
11:24 9,595.90 9,596.10 9,593.45 9,593.95 0.0K
11:25 9,594.00 9,594.00 9,591.35 9,592.50 0.0K
11:26 9,592.30 9,592.65 9,590.10 9,590.10 0.0K
11:27 9,590.35 9,590.95 9,588.80 9,589.15 0.0K
11:28 9,590.10 9,590.10 9,587.45 9,587.45 0.0K
11:29 9,588.05 9,589.25 9,587.30 9,589.15 0.0K
11:30 9,589.85 9,591.85 9,588.35 9,588.35 0.0K
11:31 9,588.70 9,589.80 9,587.60 9,588.95 0.0K
11:32 9,590.55 9,590.65 9,588.05 9,588.05 0.0K
11:33 9,588.80 9,591.85 9,588.15 9,588.15 0.0K
11:34 9,589.25 9,590.35 9,586.85 9,586.85 0.0K
11:35 9,587.10 9,588.60 9,585.70 9,588.60 0.0K
11:36 9,588.25 9,591.85 9,588.25 9,590.10 0.0K
11:37 9,591.15 9,593.35 9,590.40 9,593.35 0.0K
11:38 9,592.35 9,593.80 9,589.25 9,591.40 0.0K
11:39 9,590.60 9,593.05 9,590.60 9,592.30 0.0K
11:40 9,593.30 9,594.75 9,592.25 9,594.75 0.0K
11:41 9,596.35 9,597.00 9,594.50 9,594.80 0.0K
11:42 9,594.90 9,597.60 9,594.45 9,597.60 0.0K
11:43 9,597.40 9,599.75 9,591.10 9,591.10 0.0K
11:44 9,591.85 9,592.20 9,590.80 9,590.80 0.0K
11:45 9,591.85 9,599.05 9,591.40 9,597.45 0.0K
11:46 9,597.95 9,598.25 9,595.00 9,598.25 0.0K
11:47 9,599.30 9,600.40 9,598.35 9,598.35 0.0K
11:48 9,597.35 9,600.35 9,596.80 9,600.35 0.0K
11:49 9,599.35 9,601.50 9,598.35 9,598.90 0.0K
11:50 9,599.35 9,601.75 9,599.20 9,599.70 0.0K
11:51 9,600.60 9,602.55 9,599.80 9,602.55 0.0K
11:52 9,601.75 9,607.85 9,601.75 9,605.40 0.0K
11:53 9,607.05 9,607.05 9,604.10 9,604.90 0.0K
11:54 9,605.70 9,606.65 9,604.10 9,605.25 0.0K
11:55 9,605.90 9,606.75 9,604.40 9,605.30 0.0K
11:56 9,605.50 9,605.50 9,600.70 9,602.35 0.0K
11:57 9,601.40 9,601.40 9,599.50 9,600.45 0.0K
11:58 9,600.35 9,600.80 9,598.80 9,599.55 0.0K
11:59 9,599.40 9,599.70 9,598.10 9,598.95 0.0K
12:00 9,599.15 9,599.15 9,596.75 9,597.05 0.0K
12:01 9,597.35 9,597.35 9,595.40 9,596.45 0.0K
12:02 9,595.85 9,596.50 9,592.65 9,592.65 0.0K
12:03 9,592.65 9,592.75 9,589.90 9,590.40 0.0K
12:04 9,588.65 9,588.65 9,583.95 9,585.05 0.0K
12:05 9,583.85 9,586.35 9,583.00 9,586.20 0.0K
12:06 9,588.95 9,596.05 9,588.95 9,591.45 0.0K
12:07 9,591.10 9,591.10 9,588.85 9,588.85 0.0K
12:08 9,590.35 9,594.55 9,590.20 9,591.90 0.0K
12:09 9,591.70 9,591.70 9,589.90 9,590.70 0.0K
12:10 9,591.20 9,592.65 9,589.00 9,590.95 0.0K
12:11 9,591.30 9,595.45 9,591.30 9,595.45 0.0K
12:12 9,595.95 9,597.10 9,594.60 9,596.25 0.0K
12:13 9,596.55 9,598.95 9,596.10 9,597.65 0.0K
12:14 9,598.75 9,602.45 9,598.75 9,602.45 0.0K
12:15 9,602.15 9,610.60 9,602.15 9,608.30 0.0K
12:16 9,608.55 9,608.55 9,604.65 9,608.55 0.0K
12:17 9,609.65 9,612.65 9,609.65 9,610.65 0.0K
12:18 9,610.75 9,614.30 9,610.00 9,613.85 0.0K
12:19 9,615.65 9,615.65 9,612.60 9,613.45 0.0K
12:20 9,613.35 9,613.85 9,611.40 9,611.40 0.0K
12:21 9,613.10 9,613.25 9,611.05 9,611.85 0.0K
12:22 9,612.20 9,616.50 9,612.20 9,616.20 0.0K
12:23 9,616.10 9,617.15 9,613.20 9,613.20 0.0K
12:24 9,614.55 9,614.55 9,611.75 9,611.75 0.0K
12:25 9,613.10 9,613.15 9,611.10 9,611.75 0.0K
12:26 9,610.95 9,612.05 9,609.40 9,609.70 0.0K
12:27 9,609.40 9,610.25 9,607.90 9,607.90 0.0K
12:28 9,607.80 9,608.60 9,606.65 9,607.25 0.0K
12:29 9,607.45 9,611.15 9,606.75 9,609.70 0.0K
12:30 9,610.45 9,613.00 9,609.90 9,613.00 0.0K
12:31 9,612.45 9,616.20 9,612.15 9,615.70 0.0K
12:32 9,616.80 9,617.95 9,614.55 9,615.55 0.0K
12:33 9,616.05 9,617.65 9,615.00 9,617.35 0.0K
12:34 9,618.15 9,621.80 9,617.30 9,621.80 0.0K
12:35 9,621.45 9,628.30 9,621.45 9,628.30 0.0K
12:36 9,628.50 9,630.35 9,624.75 9,629.50 0.0K
12:37 9,630.15 9,632.95 9,629.35 9,632.25 0.0K
12:38 9,632.65 9,635.10 9,630.85 9,631.85 0.0K
12:39 9,632.20 9,632.20 9,624.00 9,624.00 0.0K
12:40 9,623.40 9,623.40 9,618.50 9,618.50 0.0K
12:41 9,618.90 9,620.25 9,618.55 9,619.45 0.0K
12:42 9,615.45 9,616.15 9,613.70 9,614.80 0.0K
12:43 9,613.55 9,613.70 9,610.60 9,612.40 0.0K
12:44 9,612.20 9,613.00 9,610.95 9,611.50 0.0K
12:45 9,612.05 9,612.05 9,607.00 9,608.40 0.0K
12:46 9,608.50 9,608.60 9,604.70 9,604.70 0.0K
12:47 9,605.35 9,606.20 9,600.85 9,600.85 0.0K
12:48 9,600.85 9,602.65 9,599.30 9,599.30 0.0K
12:49 9,600.30 9,602.85 9,599.00 9,602.85 0.0K
12:50 9,602.15 9,602.20 9,599.85 9,601.95 0.0K
12:51 9,602.10 9,604.75 9,601.95 9,604.65 0.0K
12:52 9,605.05 9,605.05 9,599.90 9,600.55 0.0K
12:53 9,600.05 9,603.40 9,600.05 9,602.90 0.0K
12:54 9,602.80 9,604.95 9,602.30 9,604.95 0.0K
12:55 9,605.25 9,605.70 9,603.75 9,605.10 0.0K
12:56 9,604.35 9,605.75 9,601.50 9,601.50 0.0K
12:57 9,601.00 9,602.45 9,600.05 9,602.20 0.0K
12:58 9,602.25 9,602.25 9,599.75 9,601.05 0.0K
12:59 9,602.15 9,603.15 9,601.25 9,601.25 0.0K
13:00 9,601.20 9,603.15 9,600.95 9,602.75 0.0K
13:01 9,603.40 9,605.45 9,602.70 9,604.90 0.0K
13:02 9,608.30 9,610.35 9,606.55 9,606.55 0.0K
13:03 9,606.60 9,606.75 9,604.75 9,604.75 0.0K
13:04 9,605.60 9,605.60 9,603.55 9,604.80 0.0K
13:05 9,606.15 9,608.15 9,604.25 9,608.15 0.0K
13:06 9,609.10 9,610.05 9,608.05 9,609.40 0.0K
13:07 9,608.95 9,610.20 9,608.20 9,608.45 0.0K
13:08 9,608.75 9,608.75 9,606.40 9,607.20 0.0K
13:09 9,606.70 9,606.70 9,603.80 9,603.90 0.0K
13:10 9,603.60 9,607.25 9,603.55 9,607.15 0.0K
13:11 9,607.30 9,608.50 9,604.70 9,604.70 0.0K
13:12 9,605.45 9,605.95 9,604.35 9,605.20 0.0K
13:13 9,605.20 9,606.30 9,603.90 9,605.15 0.0K
13:14 9,605.60 9,608.60 9,605.60 9,605.75 0.0K
13:15 9,606.90 9,609.85 9,604.40 9,609.85 0.0K
13:16 9,610.75 9,615.40 9,610.75 9,614.45 0.0K
13:17 9,613.25 9,615.50 9,611.45 9,614.60 0.0K
13:18 9,614.45 9,615.55 9,613.00 9,613.60 0.0K
13:19 9,613.65 9,614.45 9,612.60 9,614.15 0.0K
13:20 9,613.90 9,614.60 9,610.55 9,611.25 0.0K
13:21 9,610.50 9,610.50 9,604.95 9,605.45 0.0K
13:22 9,606.65 9,609.05 9,606.00 9,607.95 0.0K
13:23 9,608.00 9,609.45 9,607.75 9,608.05 0.0K
13:24 9,608.85 9,608.85 9,603.85 9,604.65 0.0K
13:25 9,604.40 9,604.80 9,601.55 9,601.55 0.0K
13:26 9,601.70 9,604.05 9,601.70 9,601.75 0.0K
13:27 9,601.65 9,602.00 9,599.95 9,600.30 0.0K
13:28 9,600.60 9,607.80 9,600.55 9,605.70 0.0K
13:29 9,607.80 9,609.50 9,605.90 9,609.15 0.0K
13:30 9,612.85 9,613.50 9,609.90 9,612.30 0.0K
13:31 9,611.85 9,615.25 9,611.85 9,612.85 0.0K
13:32 9,613.25 9,614.15 9,612.45 9,612.85 0.0K
13:33 9,614.60 9,618.10 9,613.65 9,617.55 0.0K
13:34 9,617.20 9,621.60 9,617.20 9,620.25 0.0K
13:35 9,619.95 9,621.60 9,619.25 9,620.90 0.0K
13:36 9,620.80 9,622.90 9,620.60 9,621.05 0.0K
13:37 9,622.00 9,623.60 9,620.70 9,622.80 0.0K
13:38 9,624.10 9,624.10 9,620.65 9,620.65 0.0K
13:39 9,620.50 9,621.30 9,617.85 9,618.50 0.0K
13:40 9,618.30 9,620.70 9,618.05 9,618.05 0.0K
13:41 9,618.55 9,620.05 9,614.85 9,618.20 0.0K
13:42 9,619.10 9,625.90 9,619.10 9,625.30 0.0K
13:43 9,626.90 9,626.90 9,624.30 9,625.45 0.0K
13:44 9,626.40 9,626.40 9,623.10 9,623.10 0.0K
13:45 9,623.45 9,624.75 9,620.05 9,620.05 0.0K
13:46 9,621.45 9,622.65 9,619.60 9,619.60 0.0K
13:47 9,619.10 9,619.10 9,614.50 9,615.15 0.0K
13:48 9,614.40 9,616.65 9,613.20 9,613.35 0.0K
13:49 9,615.05 9,615.05 9,610.90 9,611.65 0.0K
13:50 9,610.80 9,610.95 9,608.55 9,609.35 0.0K
13:51 9,609.40 9,611.95 9,609.20 9,610.55 0.0K
13:52 9,611.15 9,617.25 9,609.50 9,615.80 0.0K
13:53 9,615.95 9,615.95 9,613.90 9,615.75 0.0K
13:54 9,615.30 9,617.65 9,614.70 9,616.45 0.0K
13:55 9,618.15 9,619.05 9,616.45 9,618.40 0.0K
13:56 9,618.25 9,618.35 9,612.95 9,612.95 0.0K
13:57 9,613.75 9,613.75 9,609.85 9,610.05 0.0K
13:58 9,610.90 9,611.45 9,610.05 9,611.45 0.0K
13:59 9,610.00 9,612.60 9,610.00 9,611.30 0.0K
14:00 9,610.80 9,612.75 9,608.80 9,610.55 0.0K
14:01 9,611.30 9,613.45 9,610.55 9,611.80 0.0K
14:02 9,611.60 9,612.70 9,611.05 9,612.40 0.0K
14:03 9,612.55 9,612.55 9,610.00 9,611.25 0.0K
14:04 9,610.75 9,612.80 9,610.25 9,612.00 0.0K
14:05 9,611.90 9,613.35 9,610.80 9,613.35 0.0K
14:06 9,613.80 9,613.80 9,611.20 9,611.20 0.0K
14:07 9,611.25 9,611.50 9,608.30 9,608.85 0.0K
14:08 9,608.60 9,608.60 9,604.30 9,605.00 0.0K
14:09 9,605.10 9,607.15 9,604.70 9,606.55 0.0K
14:10 9,606.75 9,610.55 9,605.90 9,610.15 0.0K
14:11 9,609.15 9,611.15 9,608.80 9,610.45 0.0K
14:12 9,611.10 9,613.85 9,610.35 9,613.85 0.0K
14:13 9,613.30 9,618.20 9,612.55 9,615.90 0.0K
14:14 9,616.80 9,616.80 9,610.60 9,613.35 0.0K
14:15 9,613.70 9,616.65 9,612.60 9,615.80 0.0K
14:16 9,616.00 9,616.45 9,614.55 9,614.55 0.0K
14:17 9,613.65 9,616.15 9,613.00 9,616.15 0.0K
14:18 9,616.65 9,619.00 9,616.40 9,619.00 0.0K
14:19 9,618.60 9,619.10 9,615.65 9,615.70 0.0K
14:20 9,616.80 9,616.85 9,614.50 9,614.50 0.0K
14:21 9,614.00 9,615.80 9,613.90 9,614.15 0.0K
14:22 9,613.95 9,614.60 9,613.20 9,613.65 0.0K
14:23 9,613.90 9,614.60 9,612.45 9,613.70 0.0K
14:24 9,613.40 9,614.85 9,612.65 9,613.85 0.0K
14:25 9,612.95 9,614.60 9,612.20 9,614.10 0.0K
14:26 9,614.15 9,616.25 9,613.70 9,614.85 0.0K
14:27 9,613.50 9,614.70 9,612.20 9,613.10 0.0K
14:28 9,614.10 9,614.45 9,611.55 9,611.65 0.0K
14:29 9,612.75 9,614.95 9,611.65 9,613.55 0.0K
14:30 9,614.45 9,614.45 9,612.30 9,612.55 0.0K
14:31 9,612.25 9,614.15 9,611.95 9,612.10 0.0K
14:32 9,612.90 9,612.90 9,608.20 9,609.45 0.0K
14:33 9,609.80 9,610.20 9,608.25 9,609.95 0.0K
14:34 9,610.60 9,612.80 9,609.95 9,612.15 0.0K
14:35 9,612.80 9,614.35 9,610.95 9,614.35 0.0K
14:36 9,614.70 9,618.95 9,614.70 9,618.05 0.0K
14:37 9,617.70 9,617.70 9,615.60 9,616.05 0.0K
14:38 9,616.85 9,618.85 9,615.85 9,615.85 0.0K
14:39 9,616.55 9,617.75 9,614.65 9,617.45 0.0K
14:40 9,616.95 9,619.30 9,616.10 9,619.30 0.0K
14:41 9,619.15 9,619.15 9,610.65 9,610.65 0.0K
14:42 9,611.45 9,612.20 9,609.65 9,609.65 0.0K
14:43 9,609.10 9,610.60 9,607.20 9,609.25 0.0K
14:44 9,610.10 9,612.95 9,610.10 9,611.20 0.0K
14:45 9,611.80 9,611.80 9,608.25 9,609.25 0.0K
14:46 9,609.35 9,610.05 9,606.75 9,606.95 0.0K
14:47 9,607.10 9,608.50 9,606.25 9,606.85 0.0K
14:48 9,607.35 9,607.35 9,605.15 9,605.15 0.0K
14:49 9,604.75 9,606.45 9,603.20 9,604.80 0.0K
14:50 9,603.55 9,605.95 9,602.55 9,603.55 0.0K
14:51 9,604.25 9,604.25 9,599.75 9,599.85 0.0K
14:52 9,599.75 9,601.60 9,598.95 9,598.95 0.0K
14:53 9,598.80 9,600.45 9,598.35 9,599.80 0.0K
14:54 9,599.65 9,600.70 9,598.30 9,599.95 0.0K
14:55 9,599.60 9,600.95 9,597.45 9,597.80 0.0K
14:56 9,597.10 9,597.55 9,594.95 9,595.45 0.0K
14:57 9,595.35 9,595.75 9,584.35 9,584.35 0.0K
14:58 9,584.10 9,588.35 9,583.75 9,584.00 0.0K
14:59 9,583.60 9,586.25 9,580.80 9,582.80 0.0K
15:00 9,582.35 9,589.90 9,582.35 9,587.15 0.0K
15:01 9,587.30 9,587.50 9,579.90 9,580.45 0.0K
15:02 9,581.25 9,583.50 9,580.35 9,582.75 0.0K
15:03 9,584.25 9,590.25 9,583.00 9,588.90 0.0K
15:04 9,591.15 9,596.50 9,590.70 9,595.55 0.0K
15:05 9,596.80 9,599.50 9,595.75 9,597.10 0.0K
15:06 9,597.60 9,598.55 9,594.85 9,596.25 0.0K
15:07 9,597.00 9,597.00 9,594.70 9,595.45 0.0K
15:08 9,595.80 9,596.50 9,594.00 9,595.75 0.0K
15:09 9,596.25 9,599.65 9,595.40 9,599.10 0.0K
15:10 9,599.70 9,599.70 9,590.80 9,591.15 0.0K
15:11 9,592.70 9,594.15 9,590.50 9,590.50 0.0K
15:12 9,590.45 9,590.65 9,586.15 9,588.60 0.0K
15:13 9,587.40 9,588.25 9,585.50 9,586.05 0.0K
15:14 9,585.95 9,587.65 9,584.55 9,585.80 0.0K
15:15 9,585.80 9,588.20 9,584.55 9,586.90 0.0K
15:16 9,587.85 9,589.10 9,585.90 9,587.90 0.0K
15:17 9,587.80 9,588.20 9,586.25 9,587.65 0.0K
15:18 9,587.90 9,588.35 9,586.50 9,587.80 0.0K
15:19 9,586.80 9,588.10 9,583.90 9,585.30 0.0K
15:20 9,585.35 9,589.65 9,585.35 9,587.20 0.0K
15:21 9,587.15 9,590.00 9,586.65 9,588.55 0.0K
15:22 9,589.50 9,589.50 9,587.15 9,587.55 0.0K
15:23 9,586.35 9,587.50 9,583.80 9,584.85 0.0K
15:24 9,584.20 9,585.75 9,581.70 9,583.10 0.0K
15:25 9,583.85 9,585.70 9,583.40 9,584.70 0.0K
15:26 9,585.45 9,585.60 9,578.90 9,578.90 0.0K
15:27 9,579.40 9,582.75 9,579.40 9,581.65 0.0K
15:28 9,583.15 9,586.90 9,581.20 9,584.20 0.0K
15:29 9,580.15 9,586.10 9,575.45 9,586.10 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 9,518.40 9,526.80 9,195.10 9,208.80 0.0M
2025-09-25 9,582.40 9,659.20 9,517.10 9,529.05 0.0M
2025-09-24 9,698.85 9,703.00 9,575.45 9,586.10 0.0M
2025-09-23 9,764.00 9,776.45 9,650.00 9,698.75 0.0M
2025-09-22 9,831.35 9,882.45 9,733.75 9,756.35 0.0M
2025-09-19 10,024.25 10,034.85 9,957.05 10,002.95 0.0M
2025-09-18 9,999.60 10,088.65 9,967.70 10,012.70 0.0M
2025-09-17 9,960.10 10,037.45 9,920.15 9,944.10 0.0M
2025-09-16 9,835.80 9,936.05 9,801.80 9,909.95 0.0M
2025-09-15 9,817.05 9,846.05 9,764.25 9,809.25 0.0M
2025-09-12 9,805.15 9,829.20 9,746.80 9,787.00 0.0M
2025-09-11 9,819.05 9,819.05 9,708.05 9,758.55 0.0M
2025-09-10 9,558.90 9,793.30 9,544.25 9,772.40 0.0M
2025-09-09 9,331.60 9,469.65 9,327.40 9,462.10 0.0M
2025-09-08 9,358.80 9,375.50 9,285.25 9,297.50 0.0M
2025-09-05 9,349.15 9,392.10 9,183.00 9,300.35 0.0M
2025-09-04 9,469.90 9,490.65 9,305.50 9,318.10 0.0M
2025-09-03 9,428.40 9,441.60 9,326.70 9,406.55 0.0M
2025-09-02 9,517.60 9,537.75 9,421.15 9,442.70 0.0M
2025-09-01 9,359.15 9,510.05 9,348.40 9,498.90 0.0M
2025-08-29 9,367.65 9,442.50 9,297.60 9,326.05 0.0M
2025-08-28 9,511.25 9,515.05 9,350.75 9,370.75 0.0M
2025-08-26 9,634.15 9,670.30 9,486.15 9,507.75 0.0M
2025-08-25 9,679.60 9,789.75 9,670.30 9,720.15 0.0M
2025-08-22 9,582.00 9,661.50 9,541.55 9,613.35 0.0M
2025-08-21 9,600.65 9,612.65 9,515.55 9,550.40 0.0M
2025-08-20 9,361.65 9,599.20 9,342.95 9,572.60 0.0M
2025-08-19 9,354.25 9,393.35 9,266.55 9,374.35 0.0M
2025-08-18 9,376.05 9,394.20 9,285.90 9,323.80 0.0M
2025-08-14 9,295.60 9,356.90 9,252.65 9,294.75 0.0M
2025-08-13 9,351.60 9,361.50 9,240.15 9,278.25 0.0M
2025-08-12 9,267.30 9,387.55 9,263.05 9,304.85 0.0M
2025-08-11 9,217.75 9,268.40 9,145.40 9,249.20 0.0M
2025-08-08 9,376.75 9,376.75 9,202.80 9,215.40 0.0M
2025-08-07 9,274.30 9,411.70 9,257.40 9,386.70 0.0M
2025-08-06 9,489.50 9,503.65 9,304.80 9,317.05 0.0M
2025-08-05 9,578.75 9,582.20 9,457.10 9,497.70 0.0M
2025-08-04 9,433.05 9,574.80 9,388.20 9,562.45 0.0M
2025-08-01 9,660.15 9,672.55 9,430.95 9,453.90 0.0M
2025-07-31 9,715.10 9,751.70 9,606.10 9,675.90 0.0M
2025-07-30 9,808.30 9,851.20 9,750.95 9,822.20 0.0M
2025-07-29 9,660.35 9,813.60 9,616.50 9,797.55 0.0M
2025-07-28 9,702.10 9,798.10 9,633.75 9,683.75 0.0M
2025-07-25 9,814.05 9,938.40 9,672.90 9,687.65 0.0M
2025-07-24 10,156.20 10,157.70 9,839.25 9,848.15 0.0M
2025-07-23 10,193.60 10,212.95 10,106.45 10,170.15 0.0M
2025-07-22 10,316.50 10,332.10 10,155.70 10,164.20 0.0M
2025-07-21 10,205.40 10,305.85 10,139.95 10,292.90 0.0M
2025-07-18 10,255.80 10,278.10 10,149.05 10,220.25 0.0M
2025-07-17 10,351.15 10,356.35 10,230.35 10,252.85 0.0M
2025-07-16 10,329.70 10,365.20 10,300.05 10,318.80 0.0M
2025-07-15 10,242.50 10,348.60 10,239.45 10,316.35 0.0M
2025-07-14 10,166.90 10,260.75 10,090.25 10,240.20 0.0M
2025-07-11 10,171.40 10,262.35 10,123.35 10,178.85 0.0M
2025-07-10 10,353.15 10,360.85 10,213.05 10,262.05 0.0M
2025-07-09 10,396.60 10,422.25 10,322.00 10,338.35 0.0M
2025-07-08 10,392.65 10,468.60 10,343.50 10,383.25 0.0M
2025-07-07 10,496.75 10,502.85 10,383.30 10,394.50 0.0M
2025-07-04 10,537.70 10,543.40 10,436.60 10,506.40 0.0M
2025-07-03 10,531.75 10,592.90 10,499.80 10,517.35 0.0M
2025-07-02 10,510.05 10,581.40 10,456.60 10,511.50 0.0M
2025-07-01 10,519.65 10,553.80 10,414.00 10,484.35 0.0M
2025-06-30 10,468.35 10,503.90 10,402.35 10,487.45 0.0M
2025-06-27 10,415.90 10,566.05 10,410.60 10,423.20 0.0M
2025-06-26 10,417.25 10,425.20 10,330.20 10,384.80 0.0M
2025-06-25 10,331.05 10,415.55 10,302.85 10,391.05 0.0M
2025-06-24 10,331.85 10,342.85 10,227.60 10,280.55 0.0M
2025-06-23 10,200.45 10,280.05 10,174.45 10,208.50 0.0M
2025-06-20 10,079.55 10,288.95 10,077.95 10,265.85 0.0M
2025-06-19 10,329.65 10,331.90 10,058.90 10,077.10 0.0M
2025-06-18 10,321.90 10,383.20 10,254.60 10,306.80 0.0M
2025-06-17 10,357.75 10,418.15 10,309.35 10,336.15 0.0M
2025-06-16 10,160.15 10,361.75 10,065.00 10,337.00 0.0M
2025-06-13 10,016.55 10,238.40 9,994.05 10,166.10 0.0M
2025-06-12 10,389.15 10,393.60 10,179.15 10,210.00 0.0M
2025-06-11 10,393.10 10,407.90 10,301.35 10,348.50 0.0M
2025-06-10 10,281.60 10,439.35 10,281.60 10,367.05 0.0M
2025-06-09 10,103.80 10,234.95 10,087.00 10,223.80 0.0M
2025-06-06 10,035.40 10,063.80 9,952.65 10,056.25 0.0M
2025-06-05 9,956.65 10,061.65 9,928.15 10,015.95 0.0M
2025-06-04 9,880.90 9,954.95 9,840.50 9,933.00 0.0M
2025-06-03 9,937.80 9,979.25 9,833.85 9,847.85 0.0M
2025-06-02 9,905.55 9,923.40 9,833.50 9,909.00 0.0M
2025-05-30 10,050.30 10,060.10 9,893.65 9,946.85 0.0M
2025-05-29 9,996.95 10,081.30 9,970.95 10,028.80 0.0M
2025-05-28 9,934.35 10,004.70 9,924.10 9,937.00 0.0M
2025-05-27 9,892.25 9,926.40 9,853.35 9,886.10 0.0M
2025-05-26 9,862.95 9,910.25 9,824.30 9,895.85 0.0M
2025-05-23 9,788.15 9,940.90 9,778.00 9,836.65 0.0M
2025-05-22 9,777.15 9,833.35 9,714.10 9,771.50 0.0M
2025-05-21 9,772.25 9,843.20 9,716.80 9,821.55 0.0M
2025-05-20 9,893.05 9,951.95 9,727.50 9,751.65 0.0M
2025-05-19 9,962.40 9,977.50 9,810.95 9,827.95 0.0M
2025-05-16 9,956.45 10,004.45 9,909.70 9,968.35 0.0M
2025-05-15 9,865.40 9,934.35 9,816.10 9,912.70 0.0M
2025-05-14 9,752.85 9,850.95 9,719.30 9,838.85 0.0M
2025-05-13 9,830.20 9,830.90 9,688.10 9,706.85 0.0M
2025-05-12 9,505.15 9,808.65 9,450.25 9,791.10 0.0M
2025-05-09 9,029.35 9,237.75 9,026.80 9,215.95 0.0M
2025-05-08 9,317.45 9,473.40 9,192.45 9,257.30 0.0M
2025-05-07 9,037.45 9,293.50 9,027.20 9,281.50 0.0M
2025-05-06 9,442.40 9,511.35 9,128.50 9,147.45 0.0M
2025-05-05 9,321.35 9,407.30 9,305.65 9,364.45 0.0M
2025-05-02 9,309.35 9,449.10 9,243.65 9,266.50 0.0M
2025-04-30 9,399.75 9,440.85 9,294.60 9,344.75 0.0M
2025-04-29 9,359.50 9,442.00 9,308.00 9,392.20 0.0M
2025-04-28 9,329.95 9,375.30 9,208.65 9,341.40 0.0M
2025-04-25 9,433.80 9,458.25 9,154.15 9,290.30 0.0M
2025-04-24 9,428.85 9,500.55 9,389.70 9,405.00 0.0M
2025-04-23 9,259.85 9,397.70 9,217.65 9,379.80 0.0M
2025-04-22 9,114.80 9,216.60 9,054.85 9,123.80 0.0M
2025-04-21 8,800.30 9,126.30 8,787.85 9,105.55 0.0M
2025-04-17 8,620.75 8,810.35 8,529.35 8,786.85 0.0M
2025-04-16 8,667.35 8,722.85 8,607.15 8,682.35 0.0M
2025-04-15 8,557.20 8,697.65 8,500.50 8,680.80 0.0M
2025-04-11 8,450.65 8,475.00 8,354.55 8,406.10 0.0M
2025-04-09 8,343.50 8,351.00 8,163.30 8,252.10 0.0M
2025-04-08 8,441.75 8,571.50 8,286.60 8,406.35 0.0M
2025-04-07 7,836.00 8,315.20 7,836.00 8,248.15 0.0M
2025-04-04 8,852.50 8,873.35 8,510.80 8,569.40 0.0M
2025-04-03 9,055.90 9,063.65 8,874.65 8,901.60 0.0M
2025-04-02 9,140.95 9,257.25 9,076.15 9,235.00 0.0M
2025-04-01 9,186.05 9,256.50 9,091.65 9,105.80 0.0M
2025-03-28 9,307.40 9,376.95 9,112.20 9,146.75 0.0M
2025-03-27 9,176.90 9,289.15 9,155.90 9,269.40 0.0M
2025-03-26 9,305.70 9,370.50 9,229.45 9,257.25 0.0M
2025-03-25 9,401.65 9,455.00 9,202.30 9,287.90 0.0M
2025-03-24 9,252.45 9,383.80 9,148.05 9,301.75 0.0M
2025-03-21 8,897.65 9,198.60 8,830.95 9,174.75 0.0M
2025-03-20 9,031.70 9,130.65 8,934.50 8,962.00 0.0M
2025-03-19 8,867.70 8,977.15 8,760.60 8,947.80 0.0M
2025-03-18 8,663.60 8,876.50 8,639.10 8,836.70 0.0M
2025-03-17 8,610.90 8,682.60 8,571.35 8,638.75 0.0M
2025-03-13 8,694.40 8,743.00 8,574.40 8,593.75 0.0M
2025-03-12 8,914.80 8,935.60 8,564.80 8,672.35 0.0M
2025-03-11 8,693.80 8,919.20 8,627.25 8,893.95 0.0M
2025-03-10 9,001.65 9,038.15 8,768.15 8,798.55 0.0M
2025-03-07 9,030.95 9,055.00 8,941.15 8,997.30 0.0M
2025-03-06 9,154.55 9,206.40 9,021.55 9,052.85 0.0M
2025-03-05 8,710.55 9,110.35 8,710.55 9,075.75 0.0M
2025-03-04 8,661.05 8,788.25 8,553.10 8,690.55 0.0M
2025-03-03 8,796.40 8,844.65 8,553.80 8,771.15 0.0M
2025-02-28 9,013.35 9,035.80 8,696.15 8,780.80 0.0M
2025-02-27 9,275.65 9,295.85 9,065.45 9,120.15 0.0M
2025-02-25 9,285.25 9,402.30 9,224.80 9,252.90 0.0M
2025-02-24 9,370.50 9,373.40 9,200.80 9,339.95 0.0M
2025-02-21 9,674.20 9,707.80 9,438.15 9,473.40 0.0M
2025-02-20 9,622.00 9,707.95 9,580.15 9,687.35 0.0M
2025-02-19 9,527.65 9,755.65 9,463.40 9,662.20 0.0M
2025-02-18 9,552.60 9,638.65 9,407.10 9,552.35 0.0M
2025-02-17 9,534.55 9,572.80 9,364.05 9,529.85 0.0M
2025-02-14 9,835.95 9,847.60 9,469.85 9,568.55 0.0M
2025-02-13 9,805.95 9,956.85 9,746.75 9,768.85 0.0M
2025-02-12 9,929.15 9,947.90 9,660.15 9,811.50 0.0M
2025-02-11 10,283.35 10,302.65 9,919.80 9,963.20 0.0M
2025-02-10 10,536.25 10,549.40 10,248.10 10,279.45 0.0M
2025-02-07 10,452.75 10,586.25 10,408.00 10,529.20 0.0M
2025-02-06 10,567.30 10,603.45 10,451.70 10,470.60 0.0M
2025-02-05 10,406.55 10,572.60 10,402.10 10,503.20 0.0M
2025-02-04 10,338.05 10,465.00 10,261.50 10,364.85 0.0M
2025-02-03 10,145.50 10,282.95 9,975.40 10,271.95 0.0M
2025-02-01 10,288.65 10,361.85 10,072.55 10,282.75 0.0M
2025-01-31 10,229.45 10,287.10 10,174.45 10,272.60 0.0M
2025-01-30 10,418.80 10,444.50 10,170.80 10,190.10 0.0M
2025-01-29 10,115.00 10,389.00 10,113.35 10,377.85 0.0M
2025-01-28 10,235.65 10,311.70 10,032.50 10,082.75 0.0M
2025-01-27 10,570.05 10,593.40 10,221.90 10,252.00 0.0M
2025-01-24 10,749.30 10,878.95 10,615.35 10,696.05 0.0M
2025-01-23 10,432.20 10,893.35 10,425.15 10,816.20 0.0M
2025-01-22 10,381.60 10,421.70 10,121.20 10,301.35 0.0M
2025-01-21 10,694.70 10,716.60 10,388.85 10,399.60 0.0M
2025-01-20 10,655.25 10,718.70 10,506.25 10,684.10 0.0M
2025-01-17 10,552.45 10,574.35 10,481.45 10,522.50 0.0M
2025-01-16 10,553.35 10,702.00 10,524.20 10,545.25 0.0M
2025-01-15 10,371.55 10,595.25 10,334.90 10,463.85 0.0M
2025-01-14 10,275.30 10,422.10 10,203.05 10,323.25 0.0M
2025-01-13 10,558.55 10,613.75 10,181.85 10,211.85 0.0M
2025-01-10 10,700.50 10,832.15 10,566.70 10,659.90 0.0M
2025-01-09 10,890.45 10,967.70 10,731.95 10,754.85 0.0M
2025-01-08 10,990.55 10,990.85 10,728.65 10,890.00 0.0M
2025-01-07 10,910.85 11,058.50 10,909.10 10,985.80 0.0M
2025-01-06 11,157.50 11,157.90 10,860.50 10,882.95 0.0M
2025-01-03 11,221.90 11,258.50 11,088.80 11,125.30 0.0M
2025-01-02 11,129.60 11,214.50 11,086.30 11,204.00 0.0M
2025-01-01 11,106.70 11,151.90 11,052.55 11,110.25 0.0M