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 28,010.25 28,034.15 28,005.55 28,020.60 271.6K
09:16 28,024.50 28,044.75 28,018.50 28,018.50 146.1K
09:17 28,019.10 28,021.75 28,010.45 28,015.45 85.9K
09:18 28,015.95 28,034.20 28,011.55 28,031.45 57.7K
09:19 28,027.25 28,027.25 28,012.25 28,024.30 62.5K
09:20 28,020.95 28,024.75 28,013.45 28,023.95 66.6K
09:21 28,024.55 28,042.50 28,015.20 28,019.80 107.3K
09:22 28,021.45 28,037.35 28,018.55 28,018.55 54.6K
09:23 28,017.30 28,027.00 28,006.40 28,027.00 47.1K
09:24 28,033.40 28,042.40 28,033.40 28,038.90 57.3K
09:25 28,036.35 28,053.70 28,036.35 28,051.20 54.8K
09:26 28,050.10 28,050.10 28,029.95 28,030.55 52.2K
09:27 28,030.80 28,034.65 28,025.55 28,034.65 66.8K
09:28 28,036.35 28,073.40 28,035.35 28,071.90 63.2K
09:29 28,072.10 28,076.75 28,069.80 28,074.75 70.4K
09:30 28,070.95 28,075.65 28,065.50 28,065.50 68.0K
09:31 28,066.50 28,074.60 28,063.30 28,074.60 57.8K
09:32 28,078.35 28,086.15 28,078.35 28,082.10 48.7K
09:33 28,079.35 28,079.80 28,065.25 28,070.90 39.3K
09:34 28,070.50 28,074.40 28,059.20 28,059.20 56.0K
09:35 28,057.75 28,065.10 28,048.35 28,049.90 43.2K
09:36 28,050.30 28,053.30 28,046.00 28,050.05 58.8K
09:37 28,052.75 28,053.10 28,047.95 28,050.70 34.2K
09:38 28,051.05 28,058.45 28,045.50 28,045.50 28.3K
09:39 28,051.00 28,053.05 28,042.85 28,044.35 29.7K
09:40 28,047.55 28,057.40 28,044.80 28,055.30 30.4K
09:41 28,052.65 28,058.75 28,046.80 28,049.30 41.4K
09:42 28,049.45 28,049.45 28,040.15 28,044.25 60.5K
09:43 28,045.00 28,049.95 28,041.30 28,049.95 25.0K
09:44 28,048.90 28,057.60 28,045.35 28,052.90 34.4K
09:45 28,051.70 28,061.10 28,051.30 28,051.30 30.2K
09:46 28,050.30 28,070.45 28,048.45 28,062.80 43.4K
09:47 28,064.20 28,067.60 28,062.10 28,066.45 38.5K
09:48 28,067.65 28,068.40 28,063.35 28,065.35 23.6K
09:49 28,067.50 28,067.90 28,058.05 28,058.05 20.2K
09:50 28,054.40 28,070.55 28,047.45 28,070.55 37.1K
09:51 28,075.25 28,080.90 28,075.25 28,080.00 36.0K
09:52 28,083.15 28,099.05 28,083.15 28,098.85 132.8K
09:53 28,099.95 28,103.30 28,085.20 28,088.75 53.0K
09:54 28,088.75 28,094.90 28,088.75 28,093.00 20.4K
09:55 28,096.75 28,102.00 28,095.05 28,102.00 37.8K
09:56 28,104.00 28,111.05 28,104.00 28,107.00 30.7K
09:57 28,107.60 28,109.75 28,099.70 28,099.70 29.7K
09:58 28,096.95 28,099.05 28,089.50 28,097.50 22.7K
09:59 28,097.65 28,098.85 28,093.45 28,094.85 24.0K
10:00 28,095.00 28,099.00 28,089.60 28,091.45 28.3K
10:01 28,089.30 28,097.65 28,086.95 28,097.65 39.6K
10:02 28,098.85 28,111.90 28,098.85 28,109.45 38.8K
10:03 28,111.60 28,115.25 28,109.45 28,112.55 29.0K
10:04 28,111.85 28,124.40 28,111.85 28,120.20 31.8K
10:05 28,119.45 28,125.10 28,118.55 28,125.10 47.1K
10:06 28,123.15 28,129.10 28,122.75 28,128.90 41.1K
10:07 28,127.40 28,127.40 28,119.25 28,119.25 31.5K
10:08 28,119.60 28,135.00 28,119.60 28,135.00 46.9K
10:09 28,133.90 28,134.40 28,124.45 28,126.00 23.0K
10:10 28,125.75 28,125.75 28,118.15 28,121.00 22.1K
10:11 28,121.20 28,125.00 28,114.20 28,117.25 30.7K
10:12 28,118.75 28,119.50 28,113.25 28,118.00 29.6K
10:13 28,114.65 28,117.80 28,112.05 28,117.80 21.1K
10:14 28,117.60 28,132.95 28,117.60 28,130.70 49.2K
10:15 28,133.20 28,136.05 28,126.45 28,130.70 24.9K
10:16 28,127.40 28,127.80 28,122.10 28,127.80 30.6K
10:17 28,129.90 28,135.75 28,124.95 28,126.85 84.2K
10:18 28,125.95 28,129.25 28,125.70 28,126.75 84.2K
10:19 28,126.35 28,132.00 28,124.90 28,125.45 59.5K
10:20 28,126.10 28,131.00 28,125.40 28,125.40 53.1K
10:21 28,124.85 28,136.60 28,123.90 28,131.80 35.5K
10:22 28,133.70 28,133.70 28,121.30 28,122.25 28.4K
10:23 28,122.20 28,124.25 28,117.95 28,122.40 30.8K
10:24 28,121.20 28,128.70 28,120.85 28,128.30 30.4K
10:25 28,127.55 28,134.30 28,127.55 28,130.75 44.8K
10:26 28,127.95 28,129.05 28,123.90 28,123.90 71.7K
10:27 28,124.30 28,126.45 28,112.95 28,112.95 56.8K
10:28 28,112.25 28,121.05 28,110.00 28,117.75 35.9K
10:29 28,117.85 28,118.10 28,110.70 28,114.65 36.4K
10:30 28,111.20 28,112.30 28,102.20 28,103.15 37.0K
10:31 28,105.45 28,110.55 28,103.85 28,104.80 48.1K
10:32 28,103.45 28,112.80 28,103.45 28,108.30 30.6K
10:33 28,108.25 28,111.65 28,104.75 28,107.55 39.0K
10:34 28,109.00 28,111.10 28,097.50 28,097.50 38.3K
10:35 28,099.10 28,107.20 28,098.40 28,101.35 26.7K
10:36 28,100.65 28,102.55 28,091.70 28,092.25 32.9K
10:37 28,091.15 28,092.25 28,083.65 28,084.30 23.5K
10:38 28,084.50 28,086.75 28,081.75 28,082.20 27.6K
10:39 28,082.75 28,087.35 28,082.75 28,085.95 36.8K
10:40 28,084.15 28,087.65 28,082.40 28,082.40 21.2K
10:41 28,082.10 28,082.10 28,078.50 28,078.65 25.8K
10:42 28,078.80 28,078.80 28,063.95 28,066.90 38.9K
10:43 28,066.45 28,072.30 28,066.10 28,068.50 32.7K
10:44 28,067.00 28,067.00 28,061.00 28,062.75 42.4K
10:45 28,063.10 28,065.45 28,056.60 28,063.10 30.1K
10:46 28,064.55 28,067.70 28,061.90 28,067.70 24.7K
10:47 28,067.85 28,070.25 28,064.75 28,070.25 30.0K
10:48 28,069.35 28,069.55 28,061.90 28,061.90 51.0K
10:49 28,063.15 28,065.50 28,059.75 28,060.80 17.4K
10:50 28,060.35 28,061.50 28,057.25 28,060.40 23.2K
10:51 28,060.30 28,062.85 28,056.50 28,062.85 29.7K
10:52 28,060.65 28,072.35 28,059.95 28,071.30 38.5K
10:53 28,071.20 28,071.20 28,065.45 28,065.70 36.9K
10:54 28,064.15 28,064.15 28,055.85 28,057.70 54.1K
10:55 28,059.70 28,070.20 28,056.75 28,069.35 33.6K
10:56 28,065.55 28,070.20 28,065.45 28,070.20 37.2K
10:57 28,071.05 28,071.45 28,066.45 28,066.65 16.1K
10:58 28,068.15 28,071.40 28,066.80 28,067.05 31.3K
10:59 28,064.55 28,065.35 28,060.75 28,060.85 32.1K
11:00 28,061.20 28,061.65 28,055.50 28,059.05 31.3K
11:01 28,059.55 28,064.60 28,059.55 28,064.05 30.6K
11:02 28,062.55 28,062.55 28,052.60 28,053.10 50.9K
11:03 28,055.15 28,056.30 28,045.75 28,046.20 56.3K
11:04 28,047.15 28,050.25 28,044.95 28,049.45 47.8K
11:05 28,048.45 28,055.35 28,047.30 28,055.35 27.4K
11:06 28,054.25 28,058.15 28,051.80 28,051.80 34.6K
11:07 28,051.65 28,058.40 28,051.65 28,056.40 31.7K
11:08 28,057.40 28,065.90 28,057.40 28,063.70 34.8K
11:09 28,065.60 28,066.80 28,062.10 28,062.35 38.6K
11:10 28,062.40 28,068.85 28,061.20 28,068.20 29.9K
11:11 28,069.60 28,074.50 28,068.40 28,074.50 31.4K
11:12 28,073.70 28,081.95 28,072.85 28,077.70 27.3K
11:13 28,078.65 28,078.65 28,072.70 28,074.80 25.4K
11:14 28,073.40 28,081.90 28,073.40 28,080.10 46.1K
11:15 28,080.80 28,080.85 28,077.05 28,077.05 50.9K
11:16 28,079.80 28,085.00 28,077.60 28,078.65 48.7K
11:17 28,077.50 28,077.50 28,070.40 28,073.05 31.8K
11:18 28,071.25 28,071.65 28,063.50 28,065.15 37.3K
11:19 28,064.55 28,064.55 28,057.20 28,057.20 36.2K
11:20 28,054.85 28,055.85 28,050.90 28,053.35 62.9K
11:21 28,053.05 28,053.05 28,046.70 28,048.45 79.2K
11:22 28,047.35 28,048.50 28,040.95 28,040.95 62.7K
11:23 28,039.55 28,041.00 28,031.75 28,031.75 58.4K
11:24 28,031.25 28,033.90 28,029.20 28,029.20 52.1K
11:25 28,030.60 28,036.35 28,029.50 28,036.35 60.4K
11:26 28,036.15 28,043.00 28,033.60 28,043.00 42.3K
11:27 28,042.70 28,052.10 28,041.65 28,049.05 63.1K
11:28 28,048.70 28,065.55 28,048.70 28,065.55 60.0K
11:29 28,067.15 28,082.45 28,066.05 28,079.45 58.9K
11:30 28,081.80 28,081.80 28,075.25 28,078.10 71.8K
11:31 28,078.80 28,079.50 28,070.85 28,071.75 55.5K
11:32 28,072.45 28,074.65 28,063.30 28,066.55 57.6K
11:33 28,065.15 28,077.25 28,065.15 28,074.20 42.0K
11:34 28,071.60 28,073.00 28,066.40 28,068.05 30.3K
11:35 28,066.70 28,066.70 28,052.80 28,052.80 43.7K
11:36 28,053.45 28,057.25 28,053.45 28,056.55 44.1K
11:37 28,056.50 28,062.30 28,045.25 28,045.25 49.5K
11:38 28,046.40 28,050.55 28,045.00 28,050.25 133.0K
11:39 28,051.65 28,053.50 28,047.30 28,052.85 56.2K
11:40 28,053.45 28,059.20 28,050.05 28,059.20 44.7K
11:41 28,060.55 28,065.10 28,059.70 28,059.70 39.5K
11:42 28,060.25 28,065.95 28,058.30 28,061.40 42.9K
11:43 28,059.40 28,068.55 28,059.25 28,067.85 60.8K
11:44 28,067.35 28,069.30 28,062.80 28,063.80 32.8K
11:45 28,065.90 28,072.05 28,054.75 28,055.35 25.8K
11:46 28,053.95 28,053.95 28,044.85 28,044.85 34.5K
11:47 28,044.25 28,047.95 28,041.85 28,044.05 34.0K
11:48 28,042.15 28,042.15 28,027.60 28,031.95 78.7K
11:49 28,033.65 28,033.95 28,028.25 28,033.85 46.4K
11:50 28,031.80 28,032.25 28,025.20 28,028.40 41.9K
11:51 28,028.10 28,029.30 28,021.30 28,021.30 46.6K
11:52 28,021.20 28,025.20 28,018.55 28,025.20 26.7K
11:53 28,023.95 28,026.00 28,019.30 28,020.60 33.5K
11:54 28,020.10 28,024.00 28,018.70 28,020.30 39.0K
11:55 28,020.60 28,023.25 28,019.05 28,020.00 34.9K
11:56 28,019.30 28,024.60 28,018.00 28,018.35 32.5K
11:57 28,012.60 28,013.60 28,004.50 28,006.70 59.4K
11:58 28,010.85 28,010.85 27,998.45 27,999.00 39.0K
11:59 27,998.65 28,007.30 27,998.65 28,005.50 32.5K
12:00 28,006.15 28,008.50 28,002.15 28,002.15 32.7K
12:01 28,002.05 28,003.80 28,001.50 28,003.80 26.3K
12:02 28,005.10 28,009.95 28,002.45 28,002.45 37.0K
12:03 28,003.85 28,006.55 27,996.85 27,996.85 31.1K
12:04 28,000.75 28,004.00 27,998.85 28,001.80 17.6K
12:05 28,002.45 28,005.80 28,000.40 28,001.95 20.2K
12:06 28,001.95 28,005.20 27,994.20 27,996.40 75.4K
12:07 27,995.80 28,002.70 27,995.80 28,002.30 100.5K
12:08 28,000.50 28,005.00 27,998.95 28,005.00 39.6K
12:09 28,005.65 28,005.65 28,000.95 28,001.55 39.5K
12:10 28,001.80 28,003.25 27,997.15 28,001.00 20.2K
12:11 28,002.90 28,003.80 28,000.95 28,001.25 15.0K
12:12 27,998.70 27,998.80 27,993.65 27,993.65 46.4K
12:13 27,995.30 27,997.20 27,990.75 27,996.10 26.0K
12:14 27,995.40 28,003.65 27,995.40 28,001.35 26.0K
12:15 28,000.20 28,004.85 27,996.05 28,004.25 38.7K
12:16 28,003.15 28,011.35 28,002.80 28,009.65 42.3K
12:17 28,008.80 28,012.90 28,002.00 28,012.90 25.6K
12:18 28,014.25 28,014.25 28,007.20 28,010.60 26.1K
12:19 28,010.60 28,015.20 28,009.70 28,012.35 35.4K
12:20 28,013.05 28,020.80 28,012.20 28,019.40 18.9K
12:21 28,021.00 28,021.00 28,015.55 28,020.05 23.0K
12:22 28,019.10 28,020.90 28,016.15 28,018.50 19.6K
12:23 28,018.45 28,031.25 28,014.80 28,031.25 39.4K
12:24 28,030.65 28,030.65 28,022.20 28,022.20 35.1K
12:25 28,022.55 28,022.55 28,011.90 28,014.55 27.6K
12:26 28,010.85 28,015.65 28,010.85 28,014.00 45.1K
12:27 28,014.70 28,018.45 28,009.95 28,009.95 33.1K
12:28 28,010.00 28,010.00 28,003.85 28,009.30 50.4K
12:29 28,011.25 28,014.50 28,009.60 28,011.00 21.9K
12:30 28,010.45 28,011.95 28,007.00 28,009.20 43.9K
12:31 28,008.55 28,008.55 28,003.95 28,007.10 35.0K
12:32 28,006.75 28,018.50 28,006.75 28,018.50 43.5K
12:33 28,018.65 28,022.10 28,016.25 28,017.15 34.8K
12:34 28,012.70 28,022.80 28,012.70 28,021.30 40.5K
12:35 28,021.85 28,031.75 28,019.25 28,030.30 42.7K
12:36 28,029.60 28,036.25 28,029.05 28,034.45 20.6K
12:37 28,032.85 28,040.70 28,032.75 28,039.50 25.9K
12:38 28,038.25 28,043.70 28,037.85 28,042.00 26.5K
12:39 28,039.70 28,043.00 28,033.20 28,035.75 21.8K
12:40 28,034.10 28,034.10 28,021.05 28,023.15 91.7K
12:41 28,021.40 28,024.60 28,020.45 28,022.45 34.6K
12:42 28,023.40 28,025.40 28,021.30 28,021.90 24.1K
12:43 28,022.10 28,026.40 28,018.20 28,026.40 25.5K
12:44 28,024.85 28,032.95 28,024.85 28,030.25 25.5K
12:45 28,030.30 28,031.80 28,025.25 28,031.15 24.4K
12:46 28,029.20 28,031.30 28,027.05 28,027.20 26.6K
12:47 28,025.35 28,029.55 28,022.70 28,023.75 50.5K
12:48 28,023.20 28,029.90 28,022.10 28,029.90 20.5K
12:49 28,029.50 28,030.50 28,025.40 28,025.40 26.2K
12:50 28,023.70 28,029.15 28,023.40 28,024.70 27.9K
12:51 28,023.70 28,024.65 28,018.75 28,022.35 39.8K
12:52 28,020.85 28,027.75 28,017.50 28,017.50 60.3K
12:53 28,021.10 28,026.45 28,020.80 28,023.15 28.4K
12:54 28,022.60 28,022.60 28,017.70 28,019.45 39.7K
12:55 28,016.65 28,018.95 28,013.40 28,013.40 31.3K
12:56 28,012.95 28,017.70 28,012.95 28,016.45 29.4K
12:57 28,016.35 28,018.85 28,013.45 28,017.90 27.1K
12:58 28,018.20 28,024.60 28,016.65 28,016.65 43.9K
12:59 28,017.80 28,020.10 28,011.65 28,018.05 33.3K
13:00 28,017.40 28,019.25 28,007.05 28,008.15 47.8K
13:01 28,008.90 28,012.75 28,005.75 28,008.80 47.1K
13:02 28,008.40 28,012.05 28,005.10 28,010.35 33.0K
13:03 28,009.85 28,010.60 28,004.40 28,007.45 42.0K
13:04 28,005.95 28,010.90 28,001.75 28,004.00 34.1K
13:05 28,003.00 28,006.90 27,999.75 28,005.25 20.5K
13:06 28,004.65 28,007.45 28,004.20 28,005.95 18.5K
13:07 28,005.00 28,008.50 28,004.40 28,008.50 21.5K
13:08 28,009.20 28,011.55 27,999.80 28,000.15 67.6K
13:09 27,997.15 28,006.40 27,996.50 28,003.45 28.0K
13:10 28,002.85 28,016.80 28,002.85 28,014.65 28.2K
13:11 28,014.05 28,027.20 28,014.05 28,027.20 167.2K
13:12 28,030.50 28,033.10 28,025.15 28,033.10 129.4K
13:13 28,032.50 28,036.20 28,030.50 28,032.85 40.9K
13:14 28,033.85 28,033.95 28,016.45 28,016.45 22.5K
13:15 28,016.45 28,016.60 28,010.45 28,015.85 21.3K
13:16 28,013.65 28,014.15 28,007.85 28,012.95 25.7K
13:17 28,012.05 28,014.75 28,007.15 28,011.80 24.5K
13:18 28,010.35 28,011.55 28,006.85 28,008.45 19.3K
13:19 28,008.60 28,012.20 28,007.25 28,011.40 19.5K
13:20 28,011.70 28,014.65 28,010.10 28,012.05 25.8K
13:21 28,011.35 28,011.35 28,006.05 28,006.70 31.0K
13:22 28,005.00 28,010.25 28,003.90 28,010.25 15.4K
13:23 28,007.40 28,017.80 28,007.40 28,014.50 32.6K
13:24 28,014.15 28,015.20 28,010.60 28,014.45 26.3K
13:25 28,015.00 28,017.75 28,010.35 28,016.55 24.4K
13:26 28,016.10 28,021.65 28,015.70 28,018.40 38.3K
13:27 28,018.55 28,020.30 28,015.75 28,017.30 44.8K
13:28 28,016.35 28,017.85 28,011.80 28,017.10 25.2K
13:29 28,015.70 28,024.60 28,014.60 28,022.25 32.7K
13:30 28,024.15 28,027.85 28,017.95 28,027.85 35.3K
13:31 28,027.35 28,027.35 28,022.20 28,025.40 33.5K
13:32 28,023.75 28,027.30 28,023.05 28,025.50 45.6K
13:33 28,024.10 28,030.20 28,023.85 28,029.90 20.7K
13:34 28,027.80 28,030.15 28,023.65 28,029.80 25.6K
13:35 28,030.15 28,030.15 28,025.55 28,025.95 130.9K
13:36 28,028.00 28,030.30 28,025.65 28,029.85 39.9K
13:37 28,027.20 28,028.55 28,019.20 28,025.50 27.1K
13:38 28,022.65 28,024.40 28,019.90 28,024.40 28.8K
13:39 28,022.05 28,029.60 28,022.05 28,024.80 30.3K
13:40 28,027.00 28,027.80 28,018.95 28,023.10 32.3K
13:41 28,022.75 28,029.05 28,022.75 28,029.05 27.9K
13:42 28,022.85 28,028.10 28,022.85 28,026.75 17.3K
13:43 28,028.85 28,028.85 28,020.80 28,023.45 33.0K
13:44 28,021.85 28,023.50 28,015.55 28,021.95 21.3K
13:45 28,019.90 28,022.55 28,015.35 28,017.90 22.1K
13:46 28,015.05 28,019.65 28,011.95 28,018.85 26.3K
13:47 28,017.10 28,023.90 28,017.10 28,023.90 29.1K
13:48 28,020.20 28,024.55 28,020.20 28,022.60 88.6K
13:49 28,023.25 28,023.25 28,015.70 28,017.75 75.1K
13:50 28,015.50 28,024.00 28,011.45 28,020.40 46.6K
13:51 28,016.80 28,018.75 28,014.90 28,017.50 27.2K
13:52 28,019.25 28,019.25 28,015.05 28,017.90 21.2K
13:53 28,017.80 28,020.95 28,013.80 28,015.15 26.4K
13:54 28,014.15 28,020.85 28,014.15 28,020.05 42.9K
13:55 28,020.05 28,031.80 28,019.40 28,029.15 29.7K
13:56 28,027.35 28,036.45 28,025.75 28,033.05 23.9K
13:57 28,033.05 28,036.15 28,032.05 28,034.05 24.6K
13:58 28,031.95 28,033.35 28,026.45 28,030.45 25.1K
13:59 28,029.15 28,033.90 28,029.15 28,029.50 16.4K
14:00 28,031.05 28,045.20 28,031.05 28,043.55 26.7K
14:01 28,042.95 28,042.95 28,035.55 28,037.70 38.5K
14:02 28,035.10 28,041.50 28,033.30 28,040.15 30.0K
14:03 28,041.65 28,046.00 28,039.20 28,040.85 31.3K
14:04 28,039.00 28,043.40 28,039.00 28,042.40 22.9K
14:05 28,041.20 28,043.80 28,035.25 28,036.65 24.3K
14:06 28,037.60 28,041.50 28,035.90 28,040.00 19.0K
14:07 28,038.95 28,041.10 28,031.70 28,031.70 21.6K
14:08 28,033.45 28,037.80 28,030.70 28,036.05 20.5K
14:09 28,035.80 28,036.50 28,031.30 28,034.80 19.7K
14:10 28,033.70 28,036.65 28,030.80 28,030.80 17.9K
14:11 28,032.15 28,033.30 28,024.60 28,026.70 118.2K
14:12 28,026.60 28,028.40 28,025.35 28,025.60 31.6K
14:13 28,026.25 28,031.05 28,026.15 28,027.45 27.9K
14:14 28,028.35 28,031.50 28,026.60 28,031.20 55.6K
14:15 28,030.40 28,030.75 28,027.50 28,030.45 40.7K
14:16 28,027.95 28,037.20 28,026.15 28,036.05 19.9K
14:17 28,034.50 28,037.15 28,030.95 28,030.95 22.6K
14:18 28,029.95 28,034.55 28,029.35 28,029.35 19.8K
14:19 28,028.10 28,030.05 28,014.95 28,017.30 44.3K
14:20 28,017.10 28,017.10 28,006.25 28,008.70 40.3K
14:21 28,011.70 28,018.05 28,011.00 28,014.40 32.7K
14:22 28,015.05 28,019.30 28,011.10 28,011.10 41.3K
14:23 28,013.75 28,025.50 28,013.60 28,021.85 42.3K
14:24 28,020.35 28,021.50 28,010.85 28,012.55 23.7K
14:25 28,011.65 28,017.60 28,010.00 28,014.95 21.2K
14:26 28,016.00 28,019.65 28,014.60 28,014.60 25.9K
14:27 28,013.55 28,019.10 28,013.55 28,016.30 26.4K
14:28 28,020.10 28,022.55 28,014.95 28,021.65 45.8K
14:29 28,019.95 28,022.20 28,016.40 28,018.15 24.8K
14:30 28,015.95 28,021.40 28,014.15 28,021.40 21.2K
14:31 28,020.00 28,022.20 28,014.55 28,014.55 23.2K
14:32 28,015.30 28,016.30 28,007.80 28,007.80 25.5K
14:33 28,008.90 28,012.80 28,003.10 28,006.95 32.8K
14:34 28,003.95 28,007.25 28,002.75 28,005.75 47.4K
14:35 28,007.10 28,011.75 28,002.30 28,011.25 92.8K
14:36 28,010.15 28,018.45 28,009.30 28,015.90 39.1K
14:37 28,015.20 28,018.30 28,010.95 28,016.15 25.2K
14:38 28,014.90 28,021.90 28,013.95 28,018.90 25.2K
14:39 28,018.75 28,022.85 28,018.35 28,020.85 18.1K
14:40 28,020.60 28,020.60 28,013.85 28,017.90 34.2K
14:41 28,013.45 28,015.15 28,006.25 28,010.35 37.8K
14:42 28,009.95 28,010.85 28,005.05 28,006.10 28.4K
14:43 28,006.60 28,008.40 28,005.00 28,006.05 28.1K
14:44 28,007.20 28,011.30 28,004.10 28,009.25 37.4K
14:45 28,005.30 28,014.80 28,005.30 28,010.90 33.5K
14:46 28,008.60 28,012.05 27,995.80 28,001.05 51.0K
14:47 28,001.00 28,003.85 28,000.40 28,003.85 44.2K
14:48 28,004.05 28,009.90 28,002.35 28,005.75 46.7K
14:49 28,005.75 28,009.80 28,002.15 28,002.15 37.3K
14:50 28,000.05 28,000.30 27,983.70 27,991.45 117.0K
14:51 27,990.90 27,990.90 27,980.80 27,980.80 52.5K
14:52 27,977.95 27,979.85 27,974.25 27,975.45 56.2K
14:53 27,973.60 27,974.35 27,961.25 27,963.35 45.8K
14:54 27,962.45 27,963.80 27,954.20 27,955.55 60.6K
14:55 27,956.45 27,961.45 27,950.70 27,953.60 79.0K
14:56 27,952.30 27,953.80 27,946.00 27,947.00 84.8K
14:57 27,947.90 27,950.20 27,942.25 27,947.90 87.3K
14:58 27,947.35 27,947.35 27,935.50 27,935.50 75.4K
14:59 27,937.10 27,937.10 27,926.25 27,928.10 81.9K
15:00 27,923.60 27,934.15 27,920.50 27,927.25 87.2K
15:01 27,925.10 27,926.25 27,917.35 27,925.10 59.2K
15:02 27,926.15 27,931.20 27,916.35 27,921.05 101.3K
15:03 27,923.85 27,923.85 27,914.50 27,919.05 99.6K
15:04 27,917.50 27,931.10 27,916.20 27,919.10 94.5K
15:05 27,916.75 27,918.05 27,902.95 27,905.15 101.8K
15:06 27,904.90 27,908.35 27,902.35 27,904.95 61.4K
15:07 27,905.40 27,913.70 27,905.40 27,907.85 87.1K
15:08 27,909.45 27,911.15 27,898.25 27,898.25 108.0K
15:09 27,897.80 27,910.90 27,897.80 27,910.90 131.2K
15:10 27,912.25 27,929.90 27,911.60 27,925.15 113.5K
15:11 27,925.00 27,926.55 27,915.00 27,915.85 73.2K
15:12 27,916.70 27,918.20 27,910.35 27,911.65 76.9K
15:13 27,912.40 27,916.60 27,912.40 27,913.55 73.2K
15:14 27,913.60 27,916.05 27,910.90 27,913.65 70.2K
15:15 27,914.10 27,920.45 27,911.90 27,916.20 140.4K
15:16 27,917.15 27,921.40 27,911.45 27,915.55 94.9K
15:17 27,915.00 27,925.40 27,915.00 27,924.80 69.1K
15:18 27,924.45 27,924.45 27,916.25 27,920.50 100.8K
15:19 27,922.30 27,925.25 27,919.45 27,921.85 93.2K
15:20 27,924.65 27,931.55 27,918.30 27,931.55 219.2K
15:21 27,930.10 27,941.15 27,930.10 27,940.80 74.8K
15:22 27,937.70 27,937.85 27,930.35 27,934.70 59.1K
15:23 27,931.70 27,934.95 27,928.15 27,933.10 54.5K
15:24 27,929.65 27,940.70 27,923.50 27,940.35 102.5K
15:25 27,939.50 27,943.85 27,939.00 27,943.05 76.2K
15:26 27,941.90 27,951.65 27,940.55 27,946.45 130.3K
15:27 27,946.55 27,952.65 27,939.25 27,941.10 95.4K
15:28 27,938.50 27,939.95 27,927.55 27,929.80 90.6K
15:29 27,932.35 27,944.00 27,918.80 27,918.80 79.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음