Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 인도 →
30,008.05
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 29,312.65 29,333.55 29,312.65 29,326.20 366.6K
09:16 29,330.05 29,341.30 29,324.00 29,324.00 197.9K
09:17 29,325.10 29,325.10 29,308.30 29,310.90 182.0K
09:18 29,309.65 29,326.20 29,309.65 29,325.40 279.6K
09:19 29,323.45 29,349.55 29,323.45 29,348.40 130.2K
09:20 29,345.80 29,353.90 29,332.70 29,345.60 136.9K
09:21 29,346.60 29,361.30 29,345.55 29,357.65 113.2K
09:22 29,358.45 29,382.80 29,347.90 29,380.10 139.9K
09:23 29,377.10 29,384.55 29,377.10 29,379.45 141.0K
09:24 29,383.70 29,384.40 29,369.85 29,370.65 91.9K
09:25 29,368.75 29,371.40 29,353.90 29,359.35 71.0K
09:26 29,360.00 29,366.05 29,357.75 29,361.60 179.5K
09:27 29,362.05 29,381.90 29,362.05 29,378.40 152.6K
09:28 29,381.85 29,405.40 29,381.85 29,398.35 431.4K
09:29 29,395.95 29,403.65 29,391.90 29,402.55 101.7K
09:30 29,402.55 29,413.65 29,402.55 29,405.65 217.6K
09:31 29,404.90 29,404.90 29,393.40 29,397.65 173.5K
09:32 29,399.15 29,405.65 29,392.15 29,405.00 65.9K
09:33 29,405.30 29,414.70 29,404.55 29,412.35 122.2K
09:34 29,410.95 29,418.35 29,410.95 29,413.35 87.8K
09:35 29,413.35 29,415.00 29,404.90 29,404.90 128.4K
09:36 29,404.40 29,434.50 29,401.20 29,431.85 111.1K
09:37 29,434.20 29,448.60 29,434.20 29,438.00 213.1K
09:38 29,435.95 29,435.95 29,427.25 29,432.90 130.1K
09:39 29,431.85 29,442.30 29,427.15 29,429.40 114.0K
09:40 29,428.05 29,432.15 29,424.20 29,429.30 240.3K
09:41 29,427.15 29,431.30 29,424.05 29,430.90 181.8K
09:42 29,430.55 29,434.50 29,427.00 29,428.85 216.7K
09:43 29,429.05 29,440.00 29,424.35 29,438.30 426.9K
09:44 29,438.30 29,443.30 29,437.50 29,438.70 283.6K
09:45 29,443.25 29,443.25 29,410.50 29,416.65 218.7K
09:46 29,413.05 29,419.10 29,404.60 29,410.20 149.0K
09:47 29,410.75 29,414.00 29,406.25 29,414.00 319.0K
09:48 29,412.20 29,424.70 29,411.95 29,424.70 421.4K
09:49 29,425.95 29,455.50 29,423.00 29,454.05 907.4K
09:50 29,457.15 29,459.65 29,441.00 29,450.70 1,839.0K
09:51 29,449.60 29,460.30 29,448.40 29,460.30 1,526.7K
09:52 29,458.30 29,467.85 29,458.15 29,467.85 848.8K
09:53 29,469.10 29,477.65 29,463.75 29,477.30 1,061.0K
09:54 29,475.70 29,475.70 29,465.40 29,465.40 918.8K
09:55 29,470.05 29,487.20 29,470.05 29,477.90 371.4K
09:56 29,476.25 29,490.45 29,476.25 29,490.25 272.5K
09:57 29,490.45 29,490.90 29,478.55 29,490.90 385.6K
09:58 29,494.55 29,511.85 29,494.55 29,511.85 241.9K
09:59 29,512.70 29,521.80 29,512.70 29,520.25 461.8K
10:00 29,522.05 29,522.35 29,512.60 29,516.85 269.7K
10:01 29,519.30 29,534.80 29,519.30 29,529.25 528.9K
10:02 29,532.60 29,534.90 29,527.60 29,534.25 800.1K
10:03 29,531.40 29,533.25 29,521.35 29,524.15 369.8K
10:04 29,526.15 29,536.75 29,523.10 29,536.75 288.7K
10:05 29,537.65 29,539.55 29,531.70 29,537.30 328.5K
10:06 29,537.95 29,538.45 29,531.25 29,533.25 217.8K
10:07 29,528.90 29,528.90 29,518.95 29,522.40 569.3K
10:08 29,523.00 29,523.90 29,516.40 29,519.15 232.0K
10:09 29,518.15 29,518.90 29,511.25 29,511.45 251.7K
10:10 29,513.50 29,524.75 29,511.50 29,524.75 375.6K
10:11 29,523.95 29,525.45 29,508.15 29,508.70 188.6K
10:12 29,509.65 29,525.60 29,509.65 29,525.60 226.5K
10:13 29,523.15 29,525.15 29,521.80 29,523.90 237.5K
10:14 29,522.50 29,526.25 29,519.40 29,519.40 212.1K
10:15 29,519.05 29,536.25 29,519.05 29,527.75 265.8K
10:16 29,528.30 29,528.30 29,523.30 29,523.65 108.0K
10:17 29,521.10 29,532.20 29,521.10 29,531.90 95.6K
10:18 29,531.55 29,537.10 29,530.25 29,535.60 111.7K
10:19 29,533.15 29,535.80 29,524.80 29,524.80 120.4K
10:20 29,518.85 29,529.05 29,516.25 29,527.55 163.7K
10:21 29,528.05 29,537.65 29,525.25 29,535.80 141.7K
10:22 29,536.50 29,543.45 29,534.85 29,539.55 86.3K
10:23 29,540.85 29,546.95 29,540.85 29,546.05 85.1K
10:24 29,545.60 29,550.65 29,544.30 29,548.75 56.4K
10:25 29,549.20 29,555.20 29,544.70 29,551.35 92.6K
10:26 29,552.75 29,553.65 29,550.40 29,552.40 87.1K
10:27 29,552.05 29,552.85 29,541.60 29,541.70 80.9K
10:28 29,542.35 29,542.35 29,532.05 29,532.90 61.5K
10:29 29,532.80 29,537.00 29,529.10 29,529.60 106.4K
10:30 29,532.40 29,535.30 29,532.10 29,535.00 72.1K
10:31 29,532.45 29,535.95 29,531.25 29,535.40 59.0K
10:32 29,533.90 29,541.05 29,532.30 29,539.70 98.8K
10:33 29,538.95 29,538.95 29,532.30 29,533.70 281.6K
10:34 29,533.25 29,535.20 29,532.15 29,532.85 68.1K
10:35 29,533.95 29,535.80 29,528.75 29,528.85 90.1K
10:36 29,531.05 29,531.85 29,527.60 29,531.20 73.4K
10:37 29,532.05 29,533.40 29,529.50 29,530.85 67.2K
10:38 29,530.90 29,537.80 29,527.40 29,536.25 89.6K
10:39 29,535.70 29,536.50 29,523.90 29,527.25 67.0K
10:40 29,528.55 29,531.55 29,520.80 29,520.80 81.1K
10:41 29,521.40 29,525.75 29,519.90 29,524.45 78.6K
10:42 29,523.30 29,526.80 29,522.15 29,523.45 75.0K
10:43 29,523.65 29,524.50 29,515.45 29,518.95 190.4K
10:44 29,518.00 29,532.75 29,518.00 29,532.75 132.9K
10:45 29,531.80 29,535.85 29,528.15 29,534.95 135.2K
10:46 29,535.70 29,535.70 29,518.70 29,518.70 92.6K
10:47 29,518.85 29,524.45 29,518.85 29,523.05 112.9K
10:48 29,524.60 29,528.95 29,524.10 29,524.15 39.3K
10:49 29,524.70 29,526.40 29,521.75 29,522.05 167.0K
10:50 29,520.95 29,523.40 29,518.60 29,523.40 93.0K
10:51 29,522.60 29,526.95 29,520.50 29,520.50 55.4K
10:52 29,521.30 29,521.30 29,517.70 29,520.85 75.4K
10:53 29,522.10 29,522.55 29,511.05 29,511.05 170.5K
10:54 29,514.20 29,522.35 29,512.70 29,522.35 356.2K
10:55 29,521.00 29,529.90 29,520.05 29,525.55 229.7K
10:56 29,525.65 29,526.50 29,510.90 29,516.40 218.3K
10:57 29,514.80 29,514.85 29,507.70 29,507.70 327.1K
10:58 29,508.95 29,515.80 29,506.35 29,508.50 197.8K
10:59 29,505.80 29,507.40 29,501.55 29,507.40 183.0K
11:00 29,507.90 29,513.45 29,507.90 29,513.45 110.3K
11:01 29,514.20 29,514.20 29,506.75 29,510.80 40.6K
11:02 29,512.55 29,513.00 29,508.50 29,512.60 45.4K
11:03 29,514.70 29,526.00 29,514.70 29,526.00 98.4K
11:04 29,527.35 29,529.50 29,523.60 29,525.05 75.7K
11:05 29,525.95 29,529.40 29,522.80 29,529.40 64.3K
11:06 29,527.70 29,532.80 29,527.70 29,530.20 38.1K
11:07 29,533.30 29,538.25 29,530.20 29,538.25 52.2K
11:08 29,537.60 29,544.15 29,537.60 29,544.15 81.1K
11:09 29,545.20 29,555.30 29,545.20 29,552.30 59.8K
11:10 29,552.30 29,552.30 29,547.30 29,549.20 45.8K
11:11 29,548.10 29,557.75 29,547.15 29,557.75 142.3K
11:12 29,558.60 29,561.50 29,555.70 29,560.70 128.5K
11:13 29,560.05 29,568.10 29,558.00 29,566.75 103.8K
11:14 29,567.20 29,572.95 29,566.00 29,572.60 270.5K
11:15 29,572.70 29,574.45 29,569.55 29,569.55 38.9K
11:16 29,570.70 29,572.20 29,566.20 29,567.10 127.2K
11:17 29,565.65 29,572.00 29,561.90 29,570.80 67.3K
11:18 29,571.25 29,573.60 29,565.00 29,568.00 173.9K
11:19 29,567.75 29,572.00 29,565.80 29,571.40 72.3K
11:20 29,571.90 29,571.90 29,565.95 29,567.40 203.3K
11:21 29,568.70 29,568.75 29,563.40 29,565.75 143.3K
11:22 29,564.75 29,567.45 29,560.80 29,567.45 43.1K
11:23 29,566.95 29,571.85 29,564.80 29,569.25 184.9K
11:24 29,567.10 29,570.55 29,563.30 29,563.30 55.6K
11:25 29,563.70 29,567.25 29,563.00 29,565.25 30.2K
11:26 29,565.55 29,569.60 29,565.40 29,569.40 38.3K
11:27 29,568.20 29,568.20 29,564.30 29,567.00 29.4K
11:28 29,570.90 29,574.65 29,567.60 29,567.60 66.2K
11:29 29,567.30 29,568.35 29,564.95 29,565.35 53.9K
11:30 29,567.90 29,574.95 29,566.00 29,572.25 148.2K
11:31 29,572.70 29,576.65 29,570.85 29,575.45 56.1K
11:32 29,575.05 29,583.75 29,575.05 29,582.30 68.6K
11:33 29,582.35 29,586.70 29,582.35 29,584.00 43.2K
11:34 29,583.60 29,587.20 29,582.20 29,586.35 46.3K
11:35 29,585.65 29,585.65 29,580.95 29,585.05 38.5K
11:36 29,583.70 29,583.70 29,578.80 29,578.80 91.8K
11:37 29,580.65 29,585.50 29,577.25 29,585.50 36.7K
11:38 29,585.40 29,586.90 29,579.00 29,579.90 38.8K
11:39 29,583.80 29,584.90 29,580.80 29,584.35 65.1K
11:40 29,585.40 29,587.15 29,582.15 29,586.40 56.2K
11:41 29,586.95 29,586.95 29,582.75 29,584.00 48.9K
11:42 29,583.60 29,584.45 29,578.50 29,582.60 84.6K
11:43 29,584.10 29,584.10 29,580.30 29,581.10 179.6K
11:44 29,581.05 29,586.05 29,580.80 29,584.40 32.5K
11:45 29,585.50 29,586.50 29,582.10 29,582.10 24.9K
11:46 29,581.35 29,581.35 29,577.15 29,579.85 55.4K
11:47 29,579.90 29,579.90 29,572.95 29,572.95 30.2K
11:48 29,574.90 29,574.90 29,568.20 29,571.50 61.7K
11:49 29,570.65 29,574.85 29,569.55 29,574.35 15.5K
11:50 29,574.75 29,582.50 29,574.75 29,580.35 128.5K
11:51 29,580.25 29,580.75 29,576.25 29,576.25 25.0K
11:52 29,571.20 29,575.70 29,569.35 29,570.55 196.7K
11:53 29,569.40 29,571.55 29,567.95 29,569.25 28.4K
11:54 29,571.05 29,572.90 29,566.00 29,566.00 42.6K
11:55 29,566.55 29,571.60 29,565.70 29,570.70 53.8K
11:56 29,571.30 29,578.10 29,571.30 29,577.90 64.7K
11:57 29,577.80 29,579.05 29,574.25 29,577.50 52.4K
11:58 29,580.30 29,580.30 29,573.75 29,575.45 60.0K
11:59 29,575.70 29,580.40 29,574.65 29,576.95 21.0K
12:00 29,578.00 29,587.15 29,576.25 29,587.15 63.6K
12:01 29,586.50 29,592.25 29,585.80 29,590.25 78.5K
12:02 29,587.65 29,588.90 29,586.15 29,587.45 62.0K
12:03 29,587.80 29,592.60 29,585.70 29,585.80 95.2K
12:04 29,585.95 29,596.00 29,585.95 29,595.35 131.2K
12:05 29,594.55 29,601.95 29,593.80 29,600.20 174.4K
12:06 29,598.60 29,600.40 29,591.75 29,591.75 84.8K
12:07 29,591.35 29,593.45 29,588.80 29,592.30 33.2K
12:08 29,591.75 29,592.15 29,582.85 29,582.85 48.6K
12:09 29,583.70 29,584.85 29,577.25 29,578.90 71.1K
12:10 29,579.55 29,584.40 29,577.80 29,582.35 77.5K
12:11 29,582.40 29,582.40 29,575.95 29,576.75 61.2K
12:12 29,576.25 29,576.25 29,563.55 29,564.60 245.3K
12:13 29,563.50 29,566.55 29,563.15 29,565.00 58.6K
12:14 29,564.55 29,569.05 29,563.05 29,568.55 68.9K
12:15 29,566.90 29,568.85 29,552.05 29,552.05 60.4K
12:16 29,552.40 29,555.05 29,551.40 29,555.05 320.3K
12:17 29,558.30 29,560.10 29,552.50 29,552.60 199.9K
12:18 29,548.60 29,548.60 29,543.35 29,543.35 36.4K
12:19 29,541.00 29,542.35 29,538.95 29,542.35 44.0K
12:20 29,542.10 29,554.25 29,541.90 29,554.25 478.7K
12:21 29,555.45 29,558.00 29,551.75 29,555.00 189.9K
12:22 29,553.70 29,555.00 29,550.75 29,552.15 61.7K
12:23 29,551.15 29,551.15 29,543.85 29,545.20 102.3K
12:24 29,544.10 29,546.05 29,542.20 29,544.00 79.2K
12:25 29,544.10 29,544.10 29,539.10 29,543.20 72.9K
12:26 29,542.85 29,544.00 29,540.10 29,540.15 44.9K
12:27 29,540.55 29,554.70 29,540.55 29,554.70 126.6K
12:28 29,554.05 29,556.65 29,552.50 29,553.75 63.1K
12:29 29,556.35 29,561.15 29,553.95 29,553.95 221.7K
12:30 29,554.70 29,564.50 29,554.70 29,563.55 225.3K
12:31 29,566.05 29,567.15 29,547.05 29,549.10 455.4K
12:32 29,548.00 29,551.85 29,545.85 29,551.05 59.5K
12:33 29,549.90 29,551.70 29,545.85 29,548.30 32.9K
12:34 29,549.75 29,553.05 29,548.80 29,552.30 35.7K
12:35 29,552.10 29,556.95 29,551.70 29,556.95 83.1K
12:36 29,559.40 29,564.25 29,557.80 29,563.95 75.8K
12:37 29,564.15 29,564.15 29,558.30 29,563.80 31.2K
12:38 29,561.80 29,561.80 29,544.95 29,547.40 86.1K
12:39 29,546.70 29,547.15 29,532.70 29,539.55 102.3K
12:40 29,539.90 29,540.55 29,534.40 29,536.15 37.0K
12:41 29,536.15 29,548.55 29,534.00 29,546.60 33.0K
12:42 29,547.85 29,551.45 29,546.10 29,546.10 36.9K
12:43 29,546.20 29,547.70 29,544.45 29,546.55 25.7K
12:44 29,545.00 29,545.95 29,541.80 29,542.45 30.8K
12:45 29,541.00 29,541.00 29,534.35 29,535.85 49.0K
12:46 29,533.75 29,538.55 29,531.35 29,538.55 198.0K
12:47 29,539.25 29,544.45 29,539.25 29,539.25 89.0K
12:48 29,539.80 29,540.70 29,538.10 29,539.90 51.8K
12:49 29,539.30 29,541.15 29,536.20 29,541.15 36.9K
12:50 29,539.40 29,543.75 29,538.05 29,542.45 48.7K
12:51 29,543.00 29,550.85 29,542.25 29,550.25 69.1K
12:52 29,549.25 29,554.25 29,548.60 29,549.95 33.0K
12:53 29,549.30 29,550.55 29,548.15 29,548.75 32.2K
12:54 29,547.55 29,548.45 29,539.90 29,541.75 64.0K
12:55 29,540.85 29,544.15 29,538.40 29,541.05 36.6K
12:56 29,541.75 29,542.10 29,532.50 29,534.20 25.3K
12:57 29,533.70 29,534.85 29,529.85 29,533.65 55.9K
12:58 29,536.85 29,536.85 29,533.80 29,534.85 15.9K
12:59 29,534.40 29,534.85 29,522.30 29,523.35 222.1K
13:00 29,522.15 29,524.20 29,517.30 29,517.30 224.3K
13:01 29,517.95 29,520.85 29,513.60 29,513.60 278.6K
13:02 29,513.80 29,517.05 29,512.15 29,514.05 81.9K
13:03 29,513.30 29,515.50 29,508.70 29,515.50 55.7K
13:04 29,515.35 29,522.40 29,513.90 29,521.90 41.6K
13:05 29,521.45 29,522.70 29,519.25 29,521.80 53.7K
13:06 29,523.50 29,526.75 29,520.20 29,525.75 65.0K
13:07 29,525.45 29,528.40 29,523.25 29,523.35 50.1K
13:08 29,523.35 29,528.75 29,521.80 29,528.75 31.9K
13:09 29,528.35 29,531.05 29,527.00 29,530.65 31.8K
13:10 29,532.15 29,533.85 29,530.10 29,530.85 31.3K
13:11 29,531.70 29,541.55 29,531.70 29,540.20 106.4K
13:12 29,540.60 29,540.70 29,530.25 29,530.25 79.8K
13:13 29,531.50 29,532.90 29,526.30 29,530.50 35.0K
13:14 29,529.90 29,529.90 29,522.90 29,523.95 29.7K
13:15 29,523.65 29,526.10 29,522.30 29,524.30 30.3K
13:16 29,525.00 29,526.15 29,521.20 29,525.30 38.8K
13:17 29,523.50 29,532.00 29,523.50 29,531.45 34.4K
13:18 29,530.85 29,540.90 29,530.85 29,539.90 25.9K
13:19 29,539.45 29,539.45 29,533.85 29,538.35 67.6K
13:20 29,537.30 29,537.30 29,529.85 29,530.70 68.0K
13:21 29,529.45 29,533.10 29,527.25 29,528.35 60.8K
13:22 29,527.75 29,530.10 29,524.70 29,524.70 78.7K
13:23 29,524.70 29,525.50 29,519.50 29,519.50 58.3K
13:24 29,519.25 29,528.55 29,519.25 29,528.55 28.4K
13:25 29,526.75 29,528.65 29,522.20 29,524.35 37.1K
13:26 29,524.05 29,524.45 29,520.00 29,522.10 35.0K
13:27 29,519.45 29,524.80 29,519.45 29,522.95 33.1K
13:28 29,522.00 29,523.75 29,520.65 29,521.40 20.0K
13:29 29,521.90 29,522.75 29,520.85 29,522.10 16.5K
13:30 29,521.55 29,522.75 29,519.30 29,521.00 42.5K
13:31 29,520.95 29,521.95 29,518.60 29,518.70 72.5K
13:32 29,521.25 29,529.85 29,518.75 29,526.30 75.2K
13:33 29,527.80 29,528.15 29,524.30 29,525.50 33.3K
13:34 29,525.65 29,528.25 29,524.45 29,526.50 36.7K
13:35 29,527.70 29,528.50 29,522.75 29,524.40 59.4K
13:36 29,522.95 29,523.20 29,520.50 29,520.50 20.4K
13:37 29,521.30 29,523.10 29,515.10 29,517.20 28.0K
13:38 29,515.80 29,521.30 29,514.90 29,517.95 73.0K
13:39 29,518.05 29,519.20 29,514.95 29,517.35 59.7K
13:40 29,518.20 29,519.15 29,514.05 29,514.25 34.5K
13:41 29,516.20 29,517.15 29,505.35 29,508.20 169.5K
13:42 29,508.15 29,508.20 29,502.95 29,503.80 66.5K
13:43 29,502.65 29,503.35 29,490.15 29,492.95 115.5K
13:44 29,492.45 29,501.85 29,491.30 29,501.85 76.1K
13:45 29,499.45 29,503.80 29,499.45 29,503.30 56.6K
13:46 29,503.10 29,509.25 29,503.10 29,508.95 47.5K
13:47 29,510.30 29,513.65 29,506.20 29,509.25 55.5K
13:48 29,512.50 29,516.20 29,510.60 29,516.20 56.0K
13:49 29,517.90 29,521.95 29,515.45 29,521.95 22.9K
13:50 29,521.60 29,527.50 29,521.60 29,526.00 32.2K
13:51 29,526.40 29,526.50 29,522.55 29,522.60 25.4K
13:52 29,522.05 29,522.95 29,517.10 29,517.10 22.6K
13:53 29,517.25 29,517.70 29,512.30 29,517.10 30.9K
13:54 29,518.45 29,518.50 29,514.45 29,515.90 42.8K
13:55 29,514.75 29,514.75 29,511.15 29,513.55 52.9K
13:56 29,513.45 29,515.55 29,511.85 29,515.55 39.2K
13:57 29,514.50 29,516.65 29,509.60 29,511.80 33.9K
13:58 29,511.80 29,513.80 29,509.00 29,511.00 49.8K
13:59 29,512.10 29,512.10 29,503.60 29,505.10 35.7K
14:00 29,506.40 29,507.15 29,505.35 29,506.45 71.5K
14:01 29,509.15 29,512.75 29,506.35 29,512.75 48.4K
14:02 29,513.80 29,517.90 29,513.80 29,517.90 35.2K
14:03 29,516.45 29,517.75 29,512.05 29,517.75 30.2K
14:04 29,519.30 29,519.30 29,512.70 29,518.95 28.3K
14:05 29,518.70 29,518.70 29,508.90 29,511.70 42.2K
14:06 29,509.30 29,511.75 29,505.05 29,505.05 33.2K
14:07 29,505.35 29,517.45 29,505.35 29,515.15 98.2K
14:08 29,514.75 29,517.85 29,514.15 29,515.25 62.6K
14:09 29,516.45 29,516.60 29,511.60 29,514.75 45.8K
14:10 29,515.65 29,518.15 29,507.70 29,509.05 39.4K
14:11 29,507.45 29,513.80 29,505.60 29,513.80 70.7K
14:12 29,512.50 29,516.10 29,511.45 29,514.90 27.9K
14:13 29,512.50 29,513.40 29,510.80 29,512.60 111.9K
14:14 29,513.00 29,514.95 29,509.95 29,510.25 44.1K
14:15 29,510.65 29,510.65 29,505.90 29,505.90 38.1K
14:16 29,509.60 29,509.60 29,502.65 29,504.10 37.9K
14:17 29,506.80 29,508.05 29,503.50 29,505.45 73.5K
14:18 29,504.95 29,505.00 29,500.80 29,502.60 31.7K
14:19 29,503.10 29,504.95 29,500.80 29,502.20 36.2K
14:20 29,504.00 29,506.25 29,501.40 29,505.70 24.0K
14:21 29,504.90 29,504.90 29,500.30 29,501.55 54.2K
14:22 29,503.00 29,507.70 29,503.00 29,507.00 42.7K
14:23 29,507.15 29,509.10 29,503.50 29,508.05 45.4K
14:24 29,510.10 29,514.85 29,508.85 29,512.55 53.8K
14:25 29,513.35 29,517.85 29,510.85 29,517.85 51.1K
14:26 29,517.05 29,520.30 29,515.70 29,516.60 40.5K
14:27 29,516.60 29,519.45 29,514.30 29,517.20 36.4K
14:28 29,516.75 29,521.80 29,513.35 29,521.80 32.9K
14:29 29,523.10 29,531.85 29,521.60 29,531.85 47.7K
14:30 29,529.35 29,531.50 29,526.95 29,529.90 54.8K
14:31 29,531.30 29,532.60 29,527.20 29,529.30 28.8K
14:32 29,529.50 29,529.50 29,523.95 29,528.85 30.5K
14:33 29,528.45 29,528.45 29,523.05 29,524.10 59.7K
14:34 29,522.60 29,533.40 29,522.60 29,533.40 38.8K
14:35 29,534.65 29,544.10 29,532.55 29,543.25 42.0K
14:36 29,544.15 29,544.70 29,537.50 29,537.50 37.7K
14:37 29,537.30 29,541.30 29,535.50 29,541.30 20.9K
14:38 29,540.60 29,542.20 29,538.00 29,538.35 41.1K
14:39 29,538.45 29,538.90 29,534.40 29,536.75 37.2K
14:40 29,536.50 29,536.50 29,530.60 29,533.35 41.6K
14:41 29,535.10 29,538.65 29,534.75 29,536.00 41.5K
14:42 29,535.15 29,535.15 29,528.10 29,528.10 64.6K
14:43 29,526.90 29,527.10 29,519.60 29,526.70 106.9K
14:44 29,527.45 29,538.55 29,527.45 29,535.95 40.4K
14:45 29,534.85 29,535.05 29,528.20 29,528.20 49.2K
14:46 29,527.50 29,535.20 29,527.25 29,533.25 39.8K
14:47 29,531.70 29,534.30 29,531.10 29,532.80 47.7K
14:48 29,534.20 29,534.20 29,530.75 29,533.50 31.8K
14:49 29,531.50 29,532.50 29,529.20 29,532.25 28.9K
14:50 29,531.75 29,533.35 29,528.00 29,533.35 79.2K
14:51 29,532.20 29,534.10 29,524.15 29,525.45 92.7K
14:52 29,523.90 29,527.20 29,519.50 29,522.20 68.6K
14:53 29,521.55 29,524.40 29,518.05 29,521.00 120.7K
14:54 29,521.20 29,524.85 29,519.70 29,520.70 65.5K
14:55 29,522.85 29,524.65 29,519.90 29,519.90 32.5K
14:56 29,520.45 29,523.25 29,517.05 29,521.25 72.8K
14:57 29,521.60 29,522.15 29,517.75 29,522.15 84.3K
14:58 29,521.70 29,530.70 29,521.70 29,530.70 44.4K
14:59 29,531.45 29,531.45 29,519.05 29,522.00 37.9K
15:00 29,527.40 29,527.40 29,510.85 29,518.35 123.6K
15:01 29,517.70 29,521.25 29,516.65 29,518.05 168.1K
15:02 29,518.30 29,521.15 29,517.90 29,519.10 131.3K
15:03 29,521.30 29,521.70 29,516.95 29,518.25 85.5K
15:04 29,518.25 29,521.80 29,517.30 29,521.65 78.0K
15:05 29,519.60 29,520.95 29,515.75 29,515.75 55.7K
15:06 29,514.80 29,520.05 29,514.15 29,517.25 130.1K
15:07 29,518.50 29,525.15 29,517.10 29,524.65 92.9K
15:08 29,524.75 29,524.75 29,519.60 29,519.60 147.1K
15:09 29,518.80 29,521.55 29,514.90 29,521.35 151.8K
15:10 29,522.40 29,523.85 29,519.75 29,522.30 150.6K
15:11 29,522.60 29,527.35 29,522.30 29,525.55 125.6K
15:12 29,526.30 29,527.35 29,521.75 29,522.45 130.3K
15:13 29,521.65 29,523.90 29,519.00 29,521.45 146.5K
15:14 29,522.45 29,523.45 29,518.70 29,521.50 175.1K
15:15 29,520.20 29,529.15 29,520.20 29,525.85 222.7K
15:16 29,526.40 29,530.20 29,521.70 29,529.80 180.9K
15:17 29,530.20 29,532.25 29,527.60 29,530.30 255.5K
15:18 29,530.60 29,532.30 29,527.60 29,529.75 192.5K
15:19 29,530.05 29,530.60 29,523.05 29,525.30 148.1K
15:20 29,527.40 29,527.40 29,519.10 29,523.50 255.6K
15:21 29,524.05 29,525.95 29,521.15 29,523.15 196.8K
15:22 29,528.70 29,531.20 29,520.30 29,525.30 216.2K
15:23 29,526.30 29,529.15 29,523.70 29,524.05 143.4K
15:24 29,527.35 29,527.35 29,513.30 29,516.05 174.0K
15:25 29,516.05 29,518.45 29,512.75 29,515.20 170.6K
15:26 29,516.40 29,519.90 29,513.80 29,514.90 167.9K
15:27 29,516.10 29,524.70 29,516.10 29,517.60 291.0K
15:28 29,522.70 29,529.30 29,516.85 29,522.35 156.4K
15:29 29,516.90 29,522.35 29,509.30 29,519.20 181.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음