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 28,207.65 28,234.70 28,204.00 28,228.30 435.2K
09:16 28,225.80 28,225.80 28,186.55 28,186.55 254.8K
09:17 28,176.50 28,181.85 28,143.55 28,144.95 203.9K
09:18 28,143.10 28,176.05 28,143.10 28,149.70 142.2K
09:19 28,150.70 28,166.30 28,142.95 28,145.30 162.0K
09:20 28,149.10 28,200.85 28,149.10 28,187.20 214.8K
09:21 28,184.65 28,184.65 28,152.05 28,161.35 273.5K
09:22 28,161.45 28,223.25 28,156.75 28,223.25 203.5K
09:23 28,233.10 28,233.10 28,195.95 28,197.20 195.7K
09:24 28,193.35 28,197.90 28,188.20 28,189.00 148.4K
09:25 28,189.00 28,189.00 28,140.45 28,141.80 179.3K
09:26 28,143.75 28,143.75 28,101.55 28,115.55 204.7K
09:27 28,108.00 28,113.95 28,093.50 28,093.50 135.5K
09:28 28,091.70 28,091.70 28,064.25 28,072.35 225.3K
09:29 28,072.85 28,090.85 28,063.00 28,088.90 176.8K
09:30 28,091.50 28,152.45 28,086.90 28,142.10 242.3K
09:31 28,148.30 28,151.35 28,115.90 28,122.50 176.2K
09:32 28,121.65 28,127.25 28,106.15 28,116.65 133.4K
09:33 28,112.20 28,146.00 28,112.20 28,121.50 122.1K
09:34 28,117.40 28,120.10 28,100.75 28,101.90 165.7K
09:35 28,099.60 28,109.85 28,083.75 28,090.00 128.1K
09:36 28,087.30 28,088.80 28,065.30 28,069.20 124.1K
09:37 28,064.00 28,069.10 28,028.20 28,028.20 112.3K
09:38 28,024.80 28,032.40 28,017.10 28,017.10 96.2K
09:39 28,013.15 28,017.50 28,000.95 28,001.40 186.0K
09:40 28,001.75 28,005.65 27,964.35 27,964.35 161.8K
09:41 27,962.70 27,999.60 27,962.70 27,997.60 189.4K
09:42 27,999.55 28,059.10 27,998.55 28,054.50 148.7K
09:43 28,062.30 28,081.60 28,062.30 28,081.60 107.1K
09:44 28,079.70 28,081.50 28,041.40 28,049.70 121.2K
09:45 28,054.85 28,072.85 28,054.85 28,063.30 170.8K
09:46 28,061.50 28,071.40 28,052.90 28,071.40 68.1K
09:47 28,071.90 28,076.60 28,061.05 28,067.55 80.8K
09:48 28,065.55 28,073.75 28,055.95 28,055.95 106.0K
09:49 28,056.30 28,061.05 28,036.05 28,040.30 120.5K
09:50 28,035.65 28,047.25 28,027.20 28,040.95 136.8K
09:51 28,040.20 28,067.25 28,034.50 28,063.85 134.5K
09:52 28,061.35 28,068.45 28,053.90 28,068.45 112.4K
09:53 28,066.35 28,069.90 28,058.20 28,058.85 125.5K
09:54 28,056.20 28,056.95 28,040.80 28,040.80 84.7K
09:55 28,039.05 28,039.05 27,991.80 27,991.80 165.1K
09:56 27,985.00 27,987.90 27,972.30 27,981.65 117.3K
09:57 27,979.05 27,979.05 27,968.60 27,972.65 96.7K
09:58 27,970.50 27,993.05 27,970.50 27,990.60 53.5K
09:59 27,988.70 27,999.60 27,982.80 27,999.60 29.7K
10:00 28,001.55 28,005.20 27,970.45 27,973.45 81.7K
10:01 27,976.95 28,012.40 27,976.95 28,012.40 71.6K
10:02 28,011.50 28,047.75 28,008.55 28,044.10 74.8K
10:03 28,049.35 28,091.25 28,049.35 28,084.95 128.3K
10:04 28,086.80 28,096.30 28,084.90 28,093.40 53.3K
10:05 28,096.90 28,096.90 28,084.90 28,088.80 47.8K
10:06 28,090.15 28,105.05 28,084.65 28,090.35 42.3K
10:07 28,091.95 28,091.95 28,067.70 28,073.45 57.8K
10:08 28,072.30 28,082.00 28,070.40 28,082.00 44.1K
10:09 28,083.60 28,094.05 28,083.60 28,092.45 56.8K
10:10 28,092.65 28,094.95 28,083.60 28,083.60 43.3K
10:11 28,086.20 28,087.00 28,070.60 28,070.60 50.9K
10:12 28,071.50 28,085.25 28,064.35 28,084.15 56.8K
10:13 28,083.70 28,092.30 28,079.15 28,079.15 42.5K
10:14 28,081.05 28,081.05 28,035.65 28,038.80 49.4K
10:15 28,042.75 28,047.20 28,033.55 28,047.20 50.6K
10:16 28,049.00 28,057.40 28,030.80 28,036.00 49.8K
10:17 28,033.80 28,050.45 28,033.80 28,047.55 26.4K
10:18 28,049.90 28,053.30 28,035.00 28,037.35 30.7K
10:19 28,038.60 28,041.40 28,029.95 28,041.35 35.7K
10:20 28,044.00 28,048.60 28,037.35 28,043.10 32.3K
10:21 28,038.10 28,042.05 28,031.25 28,041.95 32.2K
10:22 28,041.40 28,043.15 28,034.55 28,039.50 41.3K
10:23 28,039.45 28,041.40 28,029.00 28,032.35 34.1K
10:24 28,036.75 28,045.90 28,035.00 28,042.55 48.1K
10:25 28,038.80 28,041.65 28,026.55 28,026.55 45.2K
10:26 28,029.95 28,030.00 28,015.25 28,015.25 74.8K
10:27 28,015.20 28,019.30 28,006.75 28,010.80 59.3K
10:28 28,006.75 28,006.75 27,995.15 27,999.35 56.4K
10:29 28,003.75 28,051.80 28,003.75 28,047.95 47.2K
10:30 28,046.60 28,059.35 28,046.60 28,057.95 32.3K
10:31 28,057.65 28,057.65 28,038.25 28,043.15 20.3K
10:32 28,040.90 28,062.10 28,040.90 28,057.25 53.4K
10:33 28,057.35 28,090.15 28,056.30 28,090.15 43.1K
10:34 28,089.40 28,101.75 28,089.40 28,100.60 56.2K
10:35 28,099.00 28,101.40 28,081.50 28,081.50 28.8K
10:36 28,082.90 28,094.80 28,082.90 28,088.05 26.9K
10:37 28,088.15 28,097.10 28,084.45 28,097.10 25.7K
10:38 28,098.00 28,098.00 28,090.10 28,091.80 42.4K
10:39 28,092.25 28,092.45 28,084.45 28,091.05 21.4K
10:40 28,089.75 28,102.15 28,089.70 28,102.15 39.4K
10:41 28,103.45 28,106.15 28,096.50 28,096.80 41.9K
10:42 28,095.80 28,098.85 28,088.85 28,098.85 44.0K
10:43 28,096.20 28,096.90 28,088.35 28,088.95 21.3K
10:44 28,089.50 28,089.50 28,074.30 28,075.45 50.4K
10:45 28,076.35 28,078.50 28,068.95 28,068.95 43.6K
10:46 28,071.30 28,079.25 28,067.45 28,075.75 29.7K
10:47 28,075.10 28,076.05 28,069.55 28,069.55 35.7K
10:48 28,071.15 28,071.15 28,060.05 28,062.25 32.0K
10:49 28,061.40 28,079.00 28,061.40 28,078.20 18.7K
10:50 28,078.95 28,096.40 28,078.05 28,096.40 20.0K
10:51 28,094.40 28,110.70 28,093.10 28,106.95 42.3K
10:52 28,101.90 28,108.60 28,101.25 28,102.00 24.9K
10:53 28,100.05 28,102.45 28,094.60 28,094.60 15.1K
10:54 28,094.15 28,101.20 28,092.00 28,097.35 20.2K
10:55 28,100.35 28,106.00 28,099.45 28,100.10 29.2K
10:56 28,101.60 28,106.25 28,099.55 28,106.25 27.9K
10:57 28,106.40 28,129.10 28,106.40 28,126.40 33.1K
10:58 28,127.00 28,141.00 28,127.00 28,139.25 30.3K
10:59 28,140.55 28,147.40 28,140.55 28,146.55 33.4K
11:00 28,150.25 28,171.55 28,150.25 28,166.25 94.5K
11:01 28,166.55 28,168.45 28,158.25 28,158.80 52.4K
11:02 28,161.10 28,161.90 28,151.65 28,158.40 35.7K
11:03 28,158.05 28,172.55 28,156.00 28,172.55 40.5K
11:04 28,172.70 28,182.00 28,170.40 28,175.75 44.0K
11:05 28,178.20 28,182.10 28,169.20 28,169.20 29.1K
11:06 28,167.80 28,168.85 28,155.10 28,155.10 30.8K
11:07 28,153.95 28,167.85 28,153.95 28,165.40 27.8K
11:08 28,166.90 28,170.10 28,158.85 28,161.25 30.0K
11:09 28,162.50 28,173.80 28,159.65 28,173.80 33.2K
11:10 28,175.75 28,175.75 28,162.00 28,162.75 31.4K
11:11 28,162.45 28,162.90 28,156.45 28,162.30 26.7K
11:12 28,163.40 28,174.95 28,163.40 28,173.50 24.3K
11:13 28,167.20 28,167.20 28,158.35 28,158.35 38.7K
11:14 28,161.50 28,161.50 28,148.10 28,148.80 38.4K
11:15 28,154.10 28,163.60 28,150.65 28,161.70 49.2K
11:16 28,162.40 28,173.95 28,161.60 28,168.90 45.4K
11:17 28,167.25 28,187.65 28,167.25 28,181.80 27.5K
11:18 28,184.40 28,192.30 28,182.20 28,190.75 28.2K
11:19 28,190.25 28,192.95 28,186.00 28,191.65 16.1K
11:20 28,193.05 28,208.20 28,193.05 28,208.20 46.4K
11:21 28,206.40 28,206.85 28,198.10 28,203.55 75.5K
11:22 28,204.30 28,214.05 28,196.80 28,214.05 68.1K
11:23 28,210.40 28,214.00 28,199.15 28,199.15 35.0K
11:24 28,199.05 28,199.75 28,192.55 28,198.10 56.2K
11:25 28,197.50 28,211.75 28,197.50 28,209.20 27.2K
11:26 28,213.70 28,226.05 28,213.70 28,226.05 54.4K
11:27 28,225.75 28,227.30 28,221.80 28,221.80 30.2K
11:28 28,221.60 28,222.05 28,215.80 28,216.65 21.1K
11:29 28,217.30 28,230.00 28,216.95 28,227.35 26.4K
11:30 28,226.30 28,232.70 28,226.30 28,228.85 40.0K
11:31 28,228.45 28,232.55 28,227.60 28,232.55 24.1K
11:32 28,232.70 28,237.20 28,231.05 28,236.50 28.3K
11:33 28,233.50 28,233.50 28,218.20 28,222.25 88.9K
11:34 28,225.55 28,230.60 28,223.30 28,226.95 59.5K
11:35 28,228.65 28,228.65 28,217.35 28,223.40 38.0K
11:36 28,224.50 28,225.95 28,217.55 28,219.25 26.6K
11:37 28,218.70 28,220.50 28,204.65 28,204.65 41.9K
11:38 28,205.40 28,206.20 28,195.90 28,197.05 46.7K
11:39 28,196.30 28,202.50 28,195.70 28,195.70 48.1K
11:40 28,195.10 28,200.65 28,194.35 28,197.75 23.9K
11:41 28,198.35 28,201.60 28,186.20 28,193.75 46.0K
11:42 28,195.20 28,206.95 28,193.45 28,205.00 29.0K
11:43 28,205.15 28,205.95 28,196.40 28,202.25 26.0K
11:44 28,199.80 28,200.10 28,197.65 28,198.20 24.9K
11:45 28,197.05 28,203.80 28,196.60 28,203.80 29.0K
11:46 28,203.30 28,203.30 28,196.00 28,196.00 14.3K
11:47 28,195.70 28,196.55 28,188.75 28,188.75 20.6K
11:48 28,188.50 28,188.50 28,183.95 28,187.80 23.6K
11:49 28,188.40 28,194.00 28,185.65 28,194.00 26.2K
11:50 28,192.95 28,193.05 28,184.15 28,185.45 24.2K
11:51 28,186.25 28,188.15 28,180.50 28,182.50 53.0K
11:52 28,183.50 28,187.00 28,178.05 28,182.10 59.0K
11:53 28,181.20 28,181.50 28,175.60 28,176.55 34.0K
11:54 28,177.35 28,183.95 28,173.25 28,174.70 25.8K
11:55 28,177.35 28,177.35 28,155.80 28,155.80 39.4K
11:56 28,150.25 28,157.60 28,150.25 28,156.50 68.7K
11:57 28,157.10 28,163.25 28,154.75 28,160.55 31.6K
11:58 28,158.70 28,161.90 28,152.35 28,160.60 33.0K
11:59 28,161.80 28,161.80 28,145.55 28,146.10 53.4K
12:00 28,144.50 28,145.15 28,132.85 28,134.45 25.4K
12:01 28,132.85 28,140.50 28,132.30 28,133.65 34.2K
12:02 28,132.95 28,137.65 28,129.35 28,137.35 20.4K
12:03 28,138.40 28,146.60 28,134.65 28,136.45 90.6K
12:04 28,134.85 28,134.85 28,114.85 28,114.85 41.9K
12:05 28,113.45 28,118.35 28,111.05 28,113.40 30.9K
12:06 28,113.10 28,119.90 28,111.35 28,118.25 35.4K
12:07 28,118.65 28,118.65 28,102.40 28,104.45 35.6K
12:08 28,103.60 28,104.45 28,098.10 28,101.15 36.4K
12:09 28,100.70 28,105.35 28,098.65 28,098.65 27.8K
12:10 28,098.75 28,101.20 28,088.70 28,090.15 32.8K
12:11 28,086.00 28,086.00 28,074.65 28,079.05 69.1K
12:12 28,077.80 28,086.30 28,077.80 28,080.25 77.7K
12:13 28,080.50 28,099.10 28,080.50 28,094.00 24.4K
12:14 28,097.15 28,105.50 28,089.15 28,090.35 96.4K
12:15 28,087.55 28,087.55 28,081.60 28,081.60 62.8K
12:16 28,077.55 28,089.10 28,077.55 28,088.90 19.7K
12:17 28,087.70 28,115.40 28,087.70 28,108.25 39.9K
12:18 28,105.35 28,111.40 28,103.55 28,111.35 15.8K
12:19 28,111.75 28,122.00 28,110.00 28,119.35 26.4K
12:20 28,117.00 28,120.65 28,113.90 28,114.60 17.4K
12:21 28,112.80 28,121.40 28,112.80 28,116.80 15.2K
12:22 28,117.90 28,118.25 28,093.20 28,093.20 32.0K
12:23 28,091.60 28,092.35 28,085.60 28,085.60 28.9K
12:24 28,089.60 28,089.60 28,082.60 28,084.80 27.5K
12:25 28,086.20 28,086.85 28,074.65 28,077.85 24.2K
12:26 28,077.75 28,086.50 28,077.75 28,082.55 31.7K
12:27 28,081.05 28,081.25 28,071.60 28,072.95 48.2K
12:28 28,071.20 28,073.95 28,067.75 28,068.85 39.3K
12:29 28,069.15 28,074.75 28,067.15 28,073.10 44.7K
12:30 28,071.40 28,073.90 28,045.45 28,050.00 89.8K
12:31 28,049.70 28,058.35 28,049.70 28,055.90 45.3K
12:32 28,056.85 28,068.75 28,056.85 28,066.45 29.7K
12:33 28,065.20 28,072.50 28,065.20 28,067.90 38.9K
12:34 28,071.90 28,072.55 28,065.30 28,065.95 15.6K
12:35 28,064.50 28,065.10 28,050.40 28,050.40 25.2K
12:36 28,051.55 28,057.85 28,048.80 28,057.85 69.9K
12:37 28,056.55 28,066.80 28,056.55 28,059.90 27.6K
12:38 28,060.50 28,066.10 28,051.65 28,057.35 27.7K
12:39 28,058.50 28,058.50 28,053.05 28,053.05 42.5K
12:40 28,051.30 28,068.40 28,051.30 28,066.70 32.1K
12:41 28,067.50 28,071.75 28,064.35 28,066.75 44.3K
12:42 28,066.35 28,074.85 28,062.80 28,071.20 43.1K
12:43 28,071.90 28,079.60 28,070.00 28,079.00 44.8K
12:44 28,079.60 28,082.15 28,077.05 28,079.75 41.3K
12:45 28,075.35 28,075.35 28,064.80 28,066.60 33.9K
12:46 28,066.00 28,070.05 28,064.50 28,068.45 21.9K
12:47 28,069.05 28,074.85 28,059.70 28,059.70 32.8K
12:48 28,059.95 28,059.95 28,049.90 28,049.90 21.6K
12:49 28,049.60 28,056.40 28,039.35 28,042.25 38.1K
12:50 28,042.35 28,049.50 28,042.35 28,049.35 26.0K
12:51 28,049.70 28,051.85 28,046.20 28,047.00 42.1K
12:52 28,044.60 28,053.40 28,044.60 28,051.45 65.6K
12:53 28,051.05 28,055.15 28,041.80 28,042.55 29.7K
12:54 28,040.50 28,040.50 28,034.25 28,035.75 59.8K
12:55 28,031.30 28,041.15 28,031.20 28,040.10 54.2K
12:56 28,037.20 28,046.60 28,024.80 28,024.80 76.3K
12:57 28,026.10 28,034.50 28,025.20 28,034.50 97.5K
12:58 28,034.75 28,040.80 28,034.20 28,035.80 25.4K
12:59 28,037.20 28,037.20 28,023.95 28,027.20 18.3K
13:00 28,024.55 28,031.45 28,024.55 28,029.80 19.9K
13:01 28,031.45 28,041.45 28,024.95 28,024.95 29.4K
13:02 28,021.00 28,062.35 28,021.00 28,062.35 34.6K
13:03 28,060.95 28,064.00 28,055.40 28,060.00 27.8K
13:04 28,061.15 28,068.25 28,060.50 28,066.45 26.9K
13:05 28,065.60 28,066.50 28,054.95 28,054.95 29.7K
13:06 28,055.20 28,055.55 28,047.50 28,047.50 26.2K
13:07 28,047.55 28,049.00 28,037.85 28,042.10 33.6K
13:08 28,041.60 28,042.20 28,037.75 28,038.50 28.8K
13:09 28,039.25 28,039.25 28,027.65 28,028.20 32.1K
13:10 28,025.45 28,035.55 28,025.45 28,031.85 27.4K
13:11 28,033.35 28,035.25 28,023.80 28,023.80 41.3K
13:12 28,025.05 28,028.80 28,021.75 28,028.70 55.2K
13:13 28,026.90 28,026.90 28,016.25 28,016.25 42.7K
13:14 28,015.35 28,020.15 28,011.70 28,012.25 22.8K
13:15 28,013.00 28,036.05 28,013.00 28,032.05 45.2K
13:16 28,032.35 28,040.95 28,029.40 28,040.45 23.7K
13:17 28,039.70 28,039.70 28,029.60 28,030.75 58.9K
13:18 28,029.80 28,038.05 28,029.80 28,030.05 25.6K
13:19 28,028.00 28,029.00 28,019.60 28,019.60 34.0K
13:20 28,019.45 28,020.45 28,002.80 28,002.80 74.8K
13:21 28,005.95 28,010.65 28,004.80 28,005.65 46.9K
13:22 28,003.60 28,006.60 28,002.45 28,002.45 36.6K
13:23 28,001.75 28,004.70 27,997.35 27,999.40 34.2K
13:24 28,001.85 28,018.35 28,001.85 28,014.25 78.9K
13:25 28,013.70 28,013.70 27,998.85 27,998.85 26.2K
13:26 27,998.30 27,998.70 27,993.60 27,994.40 32.9K
13:27 27,996.20 27,996.45 27,982.75 27,982.75 66.9K
13:28 27,982.35 27,984.00 27,973.80 27,973.90 72.7K
13:29 27,972.20 27,976.70 27,966.65 27,976.20 44.0K
13:30 27,978.20 27,978.65 27,969.15 27,972.30 27.9K
13:31 27,971.30 27,975.30 27,963.65 27,963.65 38.8K
13:32 27,964.25 27,967.00 27,960.55 27,963.05 50.1K
13:33 27,962.20 27,962.85 27,957.70 27,958.85 64.7K
13:34 27,958.65 27,961.85 27,952.50 27,953.20 33.9K
13:35 27,950.20 27,957.90 27,950.20 27,956.10 63.4K
13:36 27,954.85 27,956.45 27,950.30 27,954.60 24.3K
13:37 27,951.35 27,953.90 27,948.65 27,949.60 14.2K
13:38 27,952.65 27,979.00 27,952.65 27,978.10 65.7K
13:39 27,975.25 27,976.05 27,963.20 27,963.20 34.4K
13:40 27,962.10 27,969.45 27,959.35 27,965.00 33.8K
13:41 27,962.15 27,965.50 27,959.65 27,963.20 16.7K
13:42 27,962.55 27,985.75 27,962.55 27,984.75 27.0K
13:43 27,988.10 27,991.10 27,982.60 27,982.75 40.5K
13:44 27,982.25 28,008.05 27,982.00 28,007.25 49.5K
13:45 28,005.15 28,009.75 28,000.50 28,000.60 33.2K
13:46 28,000.65 28,000.65 27,988.05 27,996.85 43.8K
13:47 27,995.00 27,999.80 27,993.25 27,999.45 13.0K
13:48 27,997.60 27,999.00 27,992.50 27,994.50 30.0K
13:49 27,993.10 28,002.60 27,993.10 28,000.80 16.8K
13:50 28,000.25 28,002.45 27,996.10 27,996.25 17.8K
13:51 27,993.85 27,996.90 27,992.95 27,993.95 26.2K
13:52 27,992.95 28,002.85 27,991.55 28,001.50 31.5K
13:53 28,002.30 28,005.80 27,992.15 27,992.15 24.2K
13:54 27,991.70 27,991.70 27,973.65 27,973.65 32.6K
13:55 27,969.95 27,969.95 27,963.15 27,965.60 61.7K
13:56 27,964.00 27,968.00 27,955.35 27,959.45 60.7K
13:57 27,962.15 27,964.35 27,952.00 27,953.35 157.3K
13:58 27,955.25 27,957.05 27,950.50 27,950.70 37.9K
13:59 27,950.65 27,955.50 27,946.25 27,946.25 36.4K
14:00 27,945.65 27,946.95 27,942.25 27,946.95 118.2K
14:01 27,945.50 27,946.20 27,935.05 27,939.70 122.5K
14:02 27,944.05 27,944.25 27,938.45 27,938.90 50.3K
14:03 27,937.50 27,946.55 27,935.90 27,946.55 61.4K
14:04 27,948.15 27,949.15 27,933.00 27,933.00 49.9K
14:05 27,935.00 27,938.45 27,931.85 27,937.25 41.2K
14:06 27,937.65 27,943.15 27,936.10 27,943.15 29.0K
14:07 27,945.50 27,950.00 27,944.40 27,949.55 26.5K
14:08 27,950.10 27,955.20 27,947.20 27,947.20 21.1K
14:09 27,946.35 27,949.35 27,940.95 27,949.35 22.2K
14:10 27,949.70 27,963.50 27,949.70 27,955.70 49.9K
14:11 27,954.40 27,955.45 27,946.90 27,953.35 37.6K
14:12 27,953.75 27,958.70 27,952.70 27,954.70 53.6K
14:13 27,956.95 27,964.80 27,952.10 27,964.30 54.8K
14:14 27,964.65 27,975.40 27,964.65 27,975.25 31.4K
14:15 27,977.75 27,977.75 27,966.80 27,973.95 27.2K
14:16 27,976.60 27,981.10 27,972.60 27,976.90 32.3K
14:17 27,977.40 27,977.40 27,969.65 27,971.75 240.3K
14:18 27,973.50 27,989.45 27,973.50 27,987.60 93.2K
14:19 27,991.90 28,005.90 27,990.80 28,004.15 48.5K
14:20 28,004.85 28,012.05 28,003.20 28,012.05 38.4K
14:21 28,012.20 28,024.20 28,009.30 28,022.10 39.9K
14:22 28,022.70 28,022.70 28,007.80 28,008.10 31.3K
14:23 28,007.30 28,008.55 27,989.20 27,993.85 43.9K
14:24 27,992.85 28,004.20 27,988.15 28,004.20 34.4K
14:25 28,003.25 28,014.55 28,003.10 28,011.30 26.3K
14:26 28,009.40 28,013.60 28,009.35 28,012.40 41.5K
14:27 28,012.45 28,017.15 28,005.30 28,014.00 44.7K
14:28 28,013.00 28,020.20 28,011.35 28,020.20 26.0K
14:29 28,023.25 28,027.70 28,023.25 28,025.70 40.4K
14:30 28,029.50 28,031.00 28,023.50 28,023.50 29.0K
14:31 28,025.40 28,031.25 28,021.25 28,031.25 35.2K
14:32 28,028.75 28,029.10 28,023.75 28,028.05 29.1K
14:33 28,026.40 28,029.35 28,020.50 28,023.60 71.6K
14:34 28,028.00 28,032.40 28,023.15 28,032.40 175.9K
14:35 28,034.10 28,037.10 28,031.70 28,036.20 62.8K
14:36 28,035.60 28,035.60 28,026.75 28,029.95 228.2K
14:37 28,029.90 28,036.55 28,027.20 28,032.25 66.9K
14:38 28,030.60 28,037.55 28,030.60 28,036.25 43.3K
14:39 28,036.25 28,038.70 28,034.75 28,036.05 32.1K
14:40 28,037.60 28,052.80 28,037.60 28,050.45 33.4K
14:41 28,050.80 28,051.15 28,045.00 28,049.85 40.7K
14:42 28,048.80 28,050.15 28,043.55 28,047.35 35.8K
14:43 28,046.55 28,049.60 28,040.35 28,040.60 43.7K
14:44 28,042.75 28,042.75 28,031.35 28,031.35 29.2K
14:45 28,032.15 28,033.10 28,027.60 28,030.15 44.0K
14:46 28,027.15 28,031.45 28,021.80 28,029.20 70.2K
14:47 28,030.30 28,042.00 28,030.30 28,040.50 44.2K
14:48 28,040.15 28,043.15 28,033.00 28,035.70 49.8K
14:49 28,035.90 28,035.90 28,020.35 28,021.20 55.5K
14:50 28,021.95 28,025.40 28,012.10 28,021.60 36.8K
14:51 28,022.65 28,031.35 28,022.65 28,027.20 50.1K
14:52 28,029.85 28,036.95 28,029.65 28,035.90 41.5K
14:53 28,034.40 28,036.60 28,027.70 28,029.15 23.4K
14:54 28,027.70 28,028.00 28,017.95 28,018.05 35.4K
14:55 28,019.65 28,019.65 28,009.50 28,011.75 26.0K
14:56 28,009.35 28,010.55 28,001.50 28,001.60 54.9K
14:57 27,998.75 28,007.65 27,998.65 28,003.50 63.1K
14:58 28,003.05 28,009.30 27,998.65 28,007.25 43.9K
14:59 28,009.65 28,010.95 28,000.80 28,006.30 45.4K
15:00 28,005.75 28,031.80 28,005.75 28,020.95 105.8K
15:01 28,016.40 28,016.40 27,996.95 27,996.95 90.2K
15:02 27,996.20 27,998.10 27,989.85 27,989.85 70.6K
15:29 17,403.05 17,403.05 17,403.05 17,403.05 2,735.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음