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 29,305.85 29,340.00 29,295.75 29,332.70 826.6K
09:16 29,337.05 29,339.25 29,313.05 29,329.15 460.6K
09:17 29,328.95 29,328.95 29,303.45 29,305.35 334.0K
09:18 29,304.25 29,308.25 29,295.40 29,298.50 363.8K
09:19 29,301.30 29,304.95 29,297.45 29,303.05 222.8K
09:20 29,301.45 29,308.05 29,287.50 29,292.75 217.6K
09:21 29,293.60 29,299.35 29,286.55 29,298.00 148.9K
09:22 29,299.90 29,304.65 29,291.75 29,292.75 167.5K
09:23 29,289.65 29,296.15 29,280.55 29,280.55 230.2K
09:24 29,278.90 29,278.90 29,264.10 29,264.10 310.7K
09:25 29,262.40 29,289.80 29,262.40 29,275.90 154.5K
09:26 29,274.20 29,301.15 29,274.20 29,295.70 103.1K
09:27 29,293.05 29,295.15 29,268.70 29,268.70 116.9K
09:28 29,267.60 29,267.60 29,241.15 29,244.95 136.8K
09:29 29,244.30 29,262.35 29,237.55 29,261.85 173.7K
09:30 29,263.20 29,272.40 29,238.80 29,244.30 122.1K
09:31 29,242.80 29,242.80 29,224.60 29,225.45 130.0K
09:32 29,229.20 29,237.05 29,227.25 29,230.55 145.8K
09:33 29,231.00 29,232.55 29,224.10 29,231.35 170.8K
09:34 29,232.50 29,232.50 29,219.90 29,231.45 99.8K
09:35 29,227.30 29,240.40 29,221.25 29,238.15 180.2K
09:36 29,239.15 29,257.45 29,236.20 29,256.35 167.5K
09:37 29,251.60 29,251.60 29,203.90 29,203.90 154.6K
09:38 29,206.20 29,210.30 29,201.00 29,209.25 130.6K
09:39 29,208.25 29,211.95 29,200.10 29,204.35 118.8K
09:40 29,204.75 29,204.75 29,182.55 29,182.55 275.1K
09:41 29,184.05 29,212.10 29,183.20 29,212.10 165.4K
09:42 29,212.05 29,215.55 29,190.55 29,193.25 173.0K
09:43 29,198.35 29,215.65 29,198.35 29,209.85 275.5K
09:44 29,218.35 29,228.05 29,217.05 29,220.30 476.7K
09:45 29,216.85 29,216.85 29,180.85 29,182.75 103.9K
09:46 29,178.95 29,178.95 29,159.55 29,164.50 144.3K
09:47 29,166.55 29,167.70 29,157.25 29,163.00 179.5K
09:48 29,163.30 29,176.80 29,163.30 29,176.80 142.5K
09:49 29,178.35 29,197.10 29,176.95 29,197.10 707.9K
09:50 29,198.55 29,201.20 29,181.40 29,184.35 129.1K
09:51 29,182.45 29,182.75 29,172.60 29,178.95 116.7K
09:52 29,176.50 29,197.05 29,176.50 29,184.60 106.6K
09:53 29,185.50 29,185.50 29,176.70 29,182.25 69.8K
09:54 29,181.75 29,181.75 29,170.15 29,170.15 59.7K
09:55 29,169.00 29,169.00 29,161.05 29,161.25 132.0K
09:56 29,164.80 29,181.10 29,163.60 29,175.40 61.1K
09:57 29,176.25 29,195.90 29,173.15 29,195.20 121.7K
09:58 29,194.30 29,217.10 29,194.30 29,213.30 142.7K
09:59 29,213.75 29,216.25 29,201.15 29,201.15 99.6K
10:00 29,201.65 29,201.65 29,191.10 29,193.55 91.6K
10:01 29,192.45 29,197.05 29,188.45 29,196.25 76.7K
10:02 29,195.50 29,228.55 29,195.50 29,227.15 106.1K
10:03 29,226.05 29,229.05 29,219.20 29,228.10 49.5K
10:04 29,230.60 29,236.40 29,229.55 29,230.75 57.3K
10:05 29,229.30 29,230.30 29,223.30 29,229.10 52.7K
10:06 29,232.15 29,232.15 29,219.70 29,220.75 35.4K
10:07 29,220.75 29,223.05 29,187.40 29,187.65 77.7K
10:08 29,191.70 29,191.70 29,182.25 29,183.75 42.7K
10:09 29,182.75 29,182.75 29,164.60 29,164.65 62.7K
10:10 29,165.65 29,165.65 29,148.05 29,148.05 84.3K
10:11 29,144.65 29,165.80 29,144.35 29,165.45 73.2K
10:12 29,169.00 29,169.00 29,158.15 29,161.30 57.3K
10:13 29,159.05 29,159.05 29,143.40 29,143.90 111.0K
10:14 29,146.05 29,150.45 29,140.20 29,149.85 58.3K
10:15 29,148.50 29,150.85 29,104.80 29,107.95 119.2K
10:16 29,104.60 29,104.60 29,090.80 29,090.95 185.7K
10:17 29,092.30 29,105.40 29,092.30 29,103.60 159.4K
10:18 29,103.60 29,105.15 29,092.45 29,098.85 162.6K
10:19 29,095.00 29,101.10 29,090.25 29,091.65 104.8K
10:20 29,090.15 29,090.15 29,080.20 29,080.75 142.9K
10:21 29,078.60 29,078.60 29,041.85 29,045.00 177.0K
10:22 29,046.25 29,063.40 29,042.20 29,058.00 108.6K
10:23 29,058.90 29,065.05 29,050.75 29,054.65 94.2K
10:24 29,062.30 29,068.15 29,058.10 29,063.80 71.9K
10:25 29,061.50 29,073.80 29,059.20 29,071.50 57.3K
10:26 29,071.20 29,088.55 29,065.15 29,088.55 67.5K
10:27 29,088.10 29,098.70 29,085.05 29,092.60 76.2K
10:28 29,086.05 29,088.10 29,077.00 29,077.00 51.2K
10:29 29,077.50 29,084.10 29,074.50 29,076.25 48.0K
10:30 29,077.30 29,077.40 29,054.70 29,056.45 67.1K
10:31 29,055.80 29,062.25 29,047.00 29,047.00 60.2K
10:32 29,046.45 29,047.85 29,025.60 29,029.05 181.3K
10:33 29,026.90 29,027.25 28,998.25 29,007.50 102.0K
10:34 29,014.35 29,026.75 29,014.35 29,025.00 74.9K
10:35 29,023.05 29,052.00 29,023.05 29,043.15 106.7K
10:36 29,045.20 29,060.35 29,041.65 29,054.10 77.1K
10:37 29,056.65 29,062.80 29,048.95 29,050.20 68.4K
10:38 29,051.70 29,053.75 29,039.90 29,050.70 50.2K
10:39 29,050.40 29,055.55 29,047.90 29,054.65 35.2K
10:40 29,053.75 29,062.80 29,046.70 29,046.90 40.9K
10:41 29,046.25 29,060.90 29,040.70 29,060.90 53.3K
10:42 29,059.75 29,061.25 29,047.10 29,047.15 95.9K
10:43 29,049.40 29,064.10 29,049.40 29,053.55 55.8K
10:44 29,056.85 29,077.70 29,056.85 29,077.70 43.5K
10:45 29,079.05 29,079.05 29,055.35 29,059.00 43.9K
10:46 29,053.00 29,053.00 29,024.50 29,035.70 115.8K
10:47 29,037.20 29,054.85 29,037.20 29,051.50 33.9K
10:48 29,048.50 29,048.50 29,031.85 29,043.35 45.9K
10:49 29,044.15 29,054.80 29,044.15 29,054.80 45.5K
10:50 29,053.80 29,067.60 29,053.55 29,065.55 66.0K
10:51 29,064.35 29,102.75 29,064.35 29,099.55 126.6K
10:52 29,099.15 29,101.70 29,091.80 29,092.60 71.5K
10:53 29,096.50 29,098.00 29,092.15 29,094.65 73.1K
10:54 29,095.20 29,095.40 29,078.25 29,078.25 85.7K
10:55 29,078.80 29,099.65 29,078.05 29,098.40 95.8K
10:56 29,102.95 29,123.85 29,102.95 29,120.15 108.7K
10:57 29,117.25 29,120.55 29,113.70 29,113.70 46.2K
10:58 29,115.05 29,138.00 29,111.00 29,136.45 123.1K
10:59 29,138.20 29,141.15 29,124.80 29,124.95 97.2K
11:00 29,125.85 29,132.10 29,121.40 29,132.10 41.0K
11:01 29,131.70 29,135.35 29,121.55 29,127.10 47.4K
11:02 29,129.55 29,130.50 29,120.20 29,122.45 102.0K
11:03 29,125.40 29,136.50 29,124.90 29,125.25 53.1K
11:04 29,123.60 29,125.45 29,118.65 29,120.20 35.6K
11:05 29,122.95 29,130.90 29,119.45 29,119.60 30.6K
11:06 29,119.65 29,124.65 29,115.90 29,117.25 31.6K
11:07 29,115.80 29,117.65 29,107.30 29,109.15 54.4K
11:08 29,108.70 29,115.80 29,106.60 29,113.95 36.6K
11:09 29,115.95 29,130.55 29,115.95 29,130.45 59.7K
11:10 29,130.10 29,142.90 29,126.50 29,140.70 82.0K
11:11 29,140.85 29,141.80 29,129.90 29,134.70 35.6K
11:12 29,137.80 29,209.05 29,137.80 29,204.55 228.1K
11:13 29,200.80 29,217.70 29,189.15 29,189.15 158.1K
11:14 29,183.05 29,183.05 29,171.15 29,171.20 48.4K
11:15 29,173.50 29,173.50 29,153.90 29,156.25 56.3K
11:16 29,155.55 29,168.40 29,153.40 29,167.35 60.1K
11:17 29,166.80 29,178.40 29,165.75 29,172.60 81.1K
11:18 29,176.65 29,185.90 29,173.95 29,178.00 51.8K
11:19 29,179.20 29,184.30 29,175.35 29,183.50 133.1K
11:20 29,186.25 29,187.75 29,177.15 29,177.15 110.1K
11:21 29,167.85 29,167.85 29,155.25 29,165.75 66.0K
11:22 29,163.70 29,174.00 29,154.30 29,170.75 43.4K
11:23 29,172.45 29,173.45 29,164.30 29,164.30 81.0K
11:24 29,162.80 29,175.15 29,161.40 29,162.50 55.8K
11:25 29,159.85 29,178.50 29,153.60 29,178.50 48.5K
11:26 29,186.95 29,189.40 29,175.05 29,175.05 82.8K
11:27 29,175.10 29,177.50 29,156.50 29,164.40 37.1K
11:28 29,164.95 29,164.95 29,154.80 29,156.60 20.2K
11:29 29,153.80 29,160.55 29,151.00 29,157.70 55.8K
11:30 29,157.15 29,157.15 29,150.25 29,152.40 28.1K
11:31 29,151.70 29,180.45 29,151.70 29,172.80 31.0K
11:32 29,172.75 29,181.25 29,171.15 29,181.25 32.1K
11:33 29,185.20 29,195.45 29,185.20 29,192.35 48.5K
11:34 29,190.75 29,213.30 29,189.50 29,213.30 41.7K
11:35 29,215.40 29,222.05 29,213.15 29,215.40 138.6K
11:36 29,215.85 29,225.05 29,204.60 29,206.05 57.9K
11:37 29,204.90 29,207.45 29,188.30 29,191.75 60.9K
11:38 29,190.25 29,196.95 29,180.70 29,180.70 44.1K
11:39 29,180.30 29,190.40 29,176.50 29,190.40 53.0K
11:40 29,189.00 29,192.20 29,182.30 29,192.20 22.3K
11:41 29,192.00 29,200.15 29,184.25 29,184.50 26.7K
11:42 29,186.25 29,206.15 29,185.35 29,205.10 23.0K
11:43 29,203.60 29,216.70 29,202.65 29,216.70 41.3K
11:44 29,213.00 29,216.95 29,209.05 29,212.70 65.8K
11:45 29,212.05 29,216.30 29,207.05 29,207.05 30.5K
11:46 29,206.10 29,211.75 29,202.95 29,211.75 30.6K
11:47 29,213.80 29,216.40 29,212.35 29,215.10 33.4K
11:48 29,213.05 29,215.90 29,208.00 29,208.00 90.5K
11:49 29,210.15 29,220.00 29,208.25 29,216.70 21.6K
11:50 29,217.15 29,225.00 29,213.90 29,221.80 50.1K
11:51 29,220.00 29,242.05 29,220.00 29,240.25 119.7K
11:52 29,238.45 29,252.50 29,235.05 29,243.05 66.7K
11:53 29,245.15 29,246.20 29,240.85 29,245.25 55.4K
11:54 29,246.45 29,249.30 29,242.20 29,249.30 33.2K
11:55 29,251.35 29,285.00 29,251.35 29,285.00 113.0K
11:56 29,290.30 29,308.20 29,285.65 29,285.65 248.1K
11:57 29,281.60 29,281.60 29,274.75 29,275.75 37.1K
11:58 29,275.70 29,303.15 29,275.70 29,303.15 45.6K
11:59 29,304.05 29,335.80 29,304.05 29,334.40 133.5K
12:00 29,334.05 29,367.05 29,334.05 29,354.40 307.2K
12:01 29,350.50 29,352.05 29,299.15 29,300.15 107.5K
12:02 29,307.50 29,325.25 29,307.50 29,319.85 63.7K
12:03 29,322.05 29,333.75 29,320.75 29,331.75 53.3K
12:04 29,326.80 29,328.85 29,322.55 29,326.30 45.1K
12:05 29,321.60 29,321.60 29,301.55 29,301.60 72.4K
12:06 29,300.30 29,301.35 29,283.05 29,290.15 59.5K
12:07 29,288.35 29,294.00 29,287.70 29,290.40 34.9K
12:08 29,294.30 29,304.65 29,294.30 29,298.35 97.6K
12:09 29,298.80 29,302.95 29,295.90 29,300.05 131.7K
12:10 29,298.15 29,303.20 29,293.65 29,294.65 32.9K
12:11 29,293.95 29,294.30 29,271.50 29,278.55 116.6K
12:12 29,279.55 29,282.40 29,273.10 29,282.40 47.2K
12:13 29,284.25 29,301.60 29,282.40 29,301.60 24.5K
12:14 29,300.60 29,327.15 29,300.60 29,321.50 99.8K
12:15 29,323.30 29,328.85 29,317.00 29,319.30 89.4K
12:16 29,321.05 29,325.20 29,307.90 29,307.90 37.3K
12:17 29,308.20 29,327.25 29,299.00 29,327.20 37.4K
12:18 29,325.50 29,332.65 29,317.90 29,332.65 58.3K
12:19 29,335.85 29,340.90 29,332.00 29,340.90 43.9K
12:20 29,340.30 29,342.05 29,332.40 29,339.25 41.3K
12:21 29,333.85 29,337.95 29,327.25 29,331.20 76.5K
12:22 29,332.00 29,345.35 29,332.00 29,344.65 62.4K
12:23 29,346.80 29,346.80 29,323.00 29,323.05 58.2K
12:24 29,323.00 29,332.85 29,319.70 29,326.05 48.1K
12:25 29,332.45 29,334.35 29,326.25 29,333.20 18.1K
12:26 29,333.00 29,353.55 29,333.00 29,348.20 78.5K
12:27 29,351.70 29,354.70 29,344.20 29,349.35 31.1K
12:28 29,346.15 29,346.15 29,319.20 29,319.20 93.3K
12:29 29,320.70 29,328.25 29,312.00 29,321.45 28.7K
12:30 29,321.10 29,324.75 29,318.80 29,319.75 21.5K
12:31 29,321.20 29,321.20 29,306.60 29,311.85 38.2K
12:32 29,309.55 29,309.55 29,299.70 29,302.10 27.4K
12:33 29,302.60 29,302.80 29,275.30 29,299.50 72.6K
12:34 29,296.45 29,297.10 29,282.20 29,284.45 28.3K
12:35 29,280.90 29,292.20 29,280.55 29,286.05 22.0K
12:36 29,287.45 29,287.45 29,278.25 29,278.25 22.7K
12:37 29,278.95 29,285.70 29,273.30 29,285.70 31.6K
12:38 29,292.10 29,298.10 29,289.25 29,293.25 43.4K
12:39 29,294.15 29,302.65 29,293.65 29,296.65 46.8K
12:40 29,296.90 29,296.90 29,280.30 29,281.10 22.1K
12:41 29,281.30 29,281.30 29,271.85 29,273.95 30.7K
12:42 29,273.10 29,277.55 29,268.45 29,269.70 33.6K
12:43 29,269.10 29,280.70 29,269.10 29,280.70 25.6K
12:44 29,280.15 29,280.25 29,267.25 29,268.25 32.0K
12:45 29,268.85 29,268.85 29,246.85 29,252.00 57.9K
12:46 29,251.65 29,274.00 29,251.30 29,272.70 12.5K
12:47 29,270.30 29,283.90 29,270.30 29,276.95 52.2K
12:48 29,273.20 29,280.15 29,273.20 29,278.50 18.0K
12:49 29,275.50 29,283.20 29,274.95 29,281.50 28.1K
12:50 29,283.05 29,285.95 29,278.90 29,284.60 11.9K
12:51 29,283.95 29,286.85 29,279.60 29,281.15 103.0K
12:52 29,279.75 29,299.15 29,279.75 29,293.40 34.8K
12:53 29,297.90 29,298.00 29,291.45 29,293.00 21.1K
12:54 29,292.20 29,297.60 29,291.40 29,297.60 28.5K
12:55 29,297.85 29,301.15 29,294.40 29,300.40 16.5K
12:56 29,298.90 29,303.90 29,297.90 29,299.00 18.7K
12:57 29,299.80 29,300.50 29,294.20 29,294.75 25.6K
12:58 29,296.35 29,299.10 29,293.40 29,298.35 25.7K
12:59 29,298.15 29,331.35 29,297.80 29,331.35 44.8K
13:00 29,333.50 29,365.10 29,333.50 29,365.10 87.2K
13:01 29,365.60 29,366.55 29,358.25 29,364.65 110.5K
13:02 29,365.10 29,383.85 29,364.50 29,372.95 119.3K
13:03 29,370.55 29,372.65 29,356.40 29,358.55 40.5K
13:04 29,357.35 29,368.00 29,355.80 29,368.00 33.5K
13:05 29,370.80 29,380.30 29,369.85 29,380.30 54.5K
13:06 29,375.60 29,383.00 29,375.60 29,377.30 43.6K
13:07 29,378.15 29,379.35 29,362.65 29,369.10 126.2K
13:08 29,370.95 29,370.95 29,364.00 29,365.10 23.9K
13:09 29,365.30 29,369.55 29,363.40 29,369.55 30.7K
13:10 29,371.05 29,382.75 29,370.45 29,382.30 38.1K
13:11 29,381.80 29,382.75 29,358.95 29,366.50 60.6K
13:12 29,364.85 29,364.85 29,358.40 29,360.55 44.2K
13:13 29,359.55 29,362.05 29,352.35 29,352.35 90.3K
13:14 29,353.35 29,356.10 29,346.55 29,355.30 115.0K
13:15 29,353.40 29,370.75 29,353.40 29,369.15 81.9K
13:16 29,371.10 29,371.10 29,340.90 29,344.45 89.7K
13:17 29,345.20 29,345.20 29,333.05 29,334.40 51.0K
13:18 29,333.60 29,347.05 29,330.55 29,345.00 42.4K
13:19 29,338.55 29,343.20 29,336.90 29,337.20 43.9K
13:20 29,331.40 29,331.65 29,320.50 29,324.20 29.8K
13:21 29,323.50 29,323.60 29,308.90 29,316.35 52.8K
13:22 29,316.25 29,340.85 29,316.15 29,340.85 31.1K
13:23 29,340.65 29,344.15 29,333.05 29,342.35 26.2K
13:24 29,341.50 29,354.80 29,341.50 29,350.50 25.3K
13:25 29,351.45 29,358.35 29,348.35 29,356.85 19.5K
13:26 29,358.40 29,366.20 29,350.20 29,354.45 28.7K
13:27 29,356.55 29,360.05 29,350.30 29,353.10 23.8K
13:28 29,350.80 29,357.45 29,346.05 29,357.45 23.3K
13:29 29,356.80 29,362.15 29,356.80 29,360.20 20.9K
13:30 29,360.00 29,363.10 29,355.90 29,363.10 50.9K
13:31 29,362.95 29,369.35 29,358.75 29,359.35 80.7K
13:32 29,357.40 29,371.90 29,355.55 29,364.65 29.0K
13:33 29,364.35 29,375.90 29,364.35 29,374.10 31.5K
13:34 29,374.15 29,375.15 29,367.65 29,367.65 26.2K
13:35 29,367.15 29,377.05 29,365.80 29,374.80 34.6K
13:36 29,376.20 29,386.60 29,376.20 29,378.85 44.7K
13:37 29,380.80 29,384.90 29,375.20 29,377.95 23.9K
13:38 29,381.45 29,388.55 29,378.25 29,386.75 47.2K
13:39 29,387.25 29,388.25 29,383.30 29,383.35 45.2K
13:40 29,382.25 29,383.30 29,375.80 29,379.70 67.0K
13:41 29,381.30 29,386.25 29,377.65 29,384.35 33.6K
13:42 29,385.20 29,399.85 29,382.60 29,399.85 42.2K
13:43 29,396.90 29,397.70 29,382.90 29,390.10 38.8K
13:44 29,390.95 29,394.85 29,389.10 29,391.10 50.2K
13:45 29,392.40 29,397.90 29,392.40 29,394.90 43.3K
13:46 29,395.10 29,395.55 29,386.60 29,395.35 57.8K
13:47 29,394.60 29,400.10 29,393.90 29,399.30 42.8K
13:48 29,399.85 29,399.85 29,395.20 29,398.55 84.6K
13:49 29,399.30 29,403.15 29,397.00 29,398.15 58.8K
13:50 29,398.55 29,401.40 29,395.90 29,398.10 33.2K
13:51 29,397.55 29,405.30 29,393.10 29,405.30 35.4K
13:52 29,404.25 29,427.85 29,399.10 29,427.85 115.4K
13:53 29,428.15 29,428.85 29,420.85 29,424.55 68.4K
13:54 29,421.75 29,421.75 29,401.35 29,403.25 58.9K
13:55 29,402.10 29,402.10 29,382.40 29,384.05 70.1K
13:56 29,384.45 29,405.70 29,384.45 29,405.70 65.0K
13:57 29,404.75 29,413.65 29,400.00 29,407.90 31.0K
13:58 29,406.75 29,425.25 29,406.65 29,425.25 81.5K
13:59 29,423.35 29,428.00 29,420.25 29,426.85 22.5K
14:00 29,426.00 29,431.35 29,426.00 29,429.85 26.1K
14:01 29,429.95 29,441.15 29,426.70 29,441.15 108.5K
14:02 29,440.15 29,441.35 29,434.65 29,436.60 43.9K
14:03 29,435.45 29,436.10 29,428.20 29,430.35 39.9K
14:04 29,430.75 29,430.75 29,420.95 29,427.80 38.0K
14:05 29,424.90 29,429.65 29,422.90 29,429.65 69.2K
14:06 29,430.15 29,430.15 29,419.55 29,424.15 32.5K
14:07 29,423.95 29,423.95 29,415.20 29,417.90 44.5K
14:08 29,418.40 29,433.25 29,418.40 29,433.25 59.2K
14:09 29,432.20 29,434.00 29,428.30 29,428.30 16.1K
14:10 29,430.05 29,431.95 29,425.20 29,425.20 134.9K
14:11 29,426.00 29,440.40 29,423.60 29,435.45 37.5K
14:12 29,433.60 29,435.35 29,429.35 29,432.15 25.8K
14:13 29,432.50 29,433.25 29,426.70 29,433.25 30.9K
14:14 29,431.25 29,437.30 29,428.75 29,436.05 19.8K
14:15 29,435.50 29,447.50 29,433.85 29,446.20 19.7K
14:16 29,447.50 29,455.55 29,447.45 29,455.55 36.8K
14:17 29,453.50 29,456.60 29,453.20 29,453.20 39.2K
14:18 29,456.05 29,462.80 29,455.00 29,457.60 38.9K
14:19 29,457.15 29,457.15 29,449.00 29,455.90 31.4K
14:20 29,456.55 29,462.95 29,454.50 29,462.35 22.8K
14:21 29,459.55 29,460.35 29,453.80 29,455.85 33.1K
14:22 29,453.70 29,454.60 29,444.45 29,445.80 28.4K
14:23 29,445.05 29,447.45 29,443.25 29,446.85 21.8K
14:24 29,446.50 29,454.20 29,446.40 29,448.60 35.4K
14:25 29,453.35 29,453.35 29,449.00 29,449.15 51.7K
14:26 29,448.65 29,456.40 29,446.10 29,456.40 32.1K
14:27 29,458.75 29,468.55 29,458.40 29,468.40 49.5K
14:28 29,467.40 29,471.70 29,466.00 29,468.95 37.8K
14:29 29,468.50 29,473.80 29,463.75 29,466.70 71.1K
14:30 29,467.10 29,468.50 29,464.00 29,464.45 28.8K
14:31 29,463.80 29,474.05 29,461.10 29,472.50 41.0K
14:32 29,471.70 29,477.75 29,471.45 29,474.55 31.2K
14:33 29,471.25 29,473.55 29,462.75 29,464.20 42.2K
14:34 29,464.10 29,465.30 29,459.00 29,462.50 57.2K
14:35 29,463.40 29,465.00 29,453.80 29,458.10 19.4K
14:36 29,458.00 29,464.80 29,458.00 29,459.30 42.4K
14:37 29,459.60 29,460.70 29,453.15 29,454.00 32.8K
14:38 29,452.80 29,452.80 29,440.70 29,444.05 44.5K
14:39 29,443.80 29,445.45 29,431.35 29,434.60 31.4K
14:40 29,432.90 29,435.60 29,429.10 29,429.15 55.5K
14:41 29,429.50 29,433.05 29,419.30 29,433.05 65.2K
14:42 29,434.10 29,444.45 29,434.10 29,444.45 25.1K
14:43 29,445.60 29,451.30 29,444.20 29,444.20 40.7K
14:44 29,441.50 29,442.55 29,436.35 29,442.20 31.8K
14:45 29,440.65 29,441.85 29,432.65 29,434.60 24.8K
14:46 29,433.30 29,435.35 29,429.65 29,432.10 22.8K
14:47 29,432.60 29,436.00 29,429.30 29,435.45 42.4K
14:48 29,435.55 29,436.15 29,426.90 29,426.90 44.3K
14:49 29,429.55 29,435.05 29,428.15 29,432.95 21.7K
14:50 29,430.75 29,437.20 29,430.45 29,430.45 35.3K
14:51 29,431.95 29,434.40 29,430.40 29,432.40 36.1K
14:52 29,433.20 29,434.70 29,427.55 29,431.65 54.2K
14:53 29,430.25 29,439.20 29,429.40 29,439.20 49.5K
14:54 29,440.80 29,447.55 29,440.80 29,443.55 35.8K
14:55 29,447.70 29,452.75 29,445.30 29,450.90 290.2K
14:56 29,449.10 29,457.15 29,449.10 29,453.00 38.9K
14:57 29,452.45 29,458.05 29,449.25 29,456.05 30.3K
14:58 29,458.45 29,465.10 29,457.05 29,462.85 60.7K
14:59 29,462.90 29,463.40 29,456.85 29,461.35 58.2K
15:00 29,460.65 29,468.20 29,458.10 29,462.90 86.3K
15:01 29,460.85 29,461.45 29,453.00 29,460.65 56.3K
15:02 29,463.65 29,465.10 29,454.75 29,455.90 84.9K
15:03 29,456.60 29,457.00 29,451.55 29,456.10 160.0K
15:04 29,457.90 29,460.10 29,454.95 29,460.10 80.6K
15:05 29,461.05 29,471.10 29,459.50 29,469.20 153.5K
15:06 29,470.50 29,470.75 29,466.65 29,467.95 140.9K
15:07 29,469.85 29,472.75 29,468.50 29,472.05 97.6K
15:08 29,470.60 29,478.15 29,468.15 29,477.95 41.6K
15:09 29,479.45 29,486.20 29,476.80 29,486.20 205.3K
15:10 29,487.80 29,489.15 29,478.00 29,478.65 171.0K
15:11 29,478.20 29,479.60 29,470.45 29,476.10 120.8K
15:12 29,475.30 29,476.50 29,466.00 29,469.55 208.8K
15:13 29,471.25 29,479.15 29,471.25 29,479.15 170.1K
15:14 29,479.20 29,479.20 29,475.60 29,477.45 163.9K
15:15 29,479.60 29,482.05 29,471.25 29,471.25 203.3K
15:16 29,472.95 29,475.05 29,468.15 29,469.95 222.4K
15:17 29,470.30 29,483.95 29,469.25 29,483.95 188.8K
15:18 29,483.30 29,489.90 29,483.30 29,489.20 284.0K
15:19 29,488.90 29,490.35 29,485.35 29,486.70 121.7K
15:20 29,486.60 29,487.25 29,480.10 29,482.20 197.3K
15:21 29,483.05 29,483.60 29,480.55 29,483.35 110.7K
15:22 29,482.85 29,490.60 29,481.65 29,490.60 126.3K
15:23 29,488.80 29,502.70 29,487.65 29,502.30 329.2K
15:24 29,504.25 29,506.10 29,497.50 29,497.50 128.2K
15:25 29,500.75 29,501.50 29,493.00 29,495.35 82.7K
15:26 29,495.80 29,496.15 29,491.60 29,494.85 131.8K
15:27 29,491.65 29,492.50 29,483.55 29,483.55 167.0K
15:28 29,483.60 29,497.05 29,481.50 29,496.15 388.7K
15:29 29,494.85 29,503.10 29,480.65 29,480.65 260.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음