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 27,783.10 27,860.05 27,768.00 27,860.05 510.7K
09:16 27,859.50 27,886.50 27,841.80 27,842.25 178.3K
09:17 27,843.65 27,872.50 27,842.00 27,870.75 142.4K
09:18 27,869.90 27,875.10 27,849.85 27,873.10 146.7K
09:19 27,869.80 27,869.80 27,846.35 27,854.85 102.4K
09:20 27,850.30 27,877.25 27,841.60 27,867.60 107.9K
09:21 27,866.45 27,866.45 27,849.45 27,851.15 80.5K
09:22 27,841.50 27,844.15 27,818.00 27,822.00 106.5K
09:23 27,821.25 27,830.75 27,805.65 27,828.00 93.3K
09:24 27,836.15 27,836.15 27,818.65 27,822.85 65.9K
09:25 27,822.50 27,822.50 27,798.20 27,801.05 81.6K
09:26 27,798.05 27,820.00 27,795.80 27,820.00 76.8K
09:27 27,822.30 27,833.85 27,819.20 27,826.10 74.5K
09:28 27,826.70 27,828.00 27,812.25 27,812.25 41.0K
09:29 27,809.65 27,815.35 27,804.70 27,804.70 37.0K
09:30 27,804.65 27,827.80 27,801.90 27,821.25 65.7K
09:31 27,822.25 27,822.25 27,796.85 27,796.85 63.0K
09:32 27,795.30 27,810.10 27,795.30 27,807.50 65.8K
09:33 27,806.70 27,819.65 27,804.80 27,817.30 36.3K
09:34 27,815.50 27,818.45 27,806.90 27,808.75 32.6K
09:35 27,809.50 27,809.50 27,800.75 27,808.80 57.9K
09:36 27,811.55 27,836.70 27,806.00 27,835.35 36.9K
09:37 27,828.55 27,828.55 27,810.70 27,818.55 40.4K
09:38 27,819.10 27,836.35 27,815.35 27,836.10 40.3K
09:39 27,836.50 27,845.95 27,834.85 27,840.25 89.4K
09:40 27,839.70 27,843.50 27,836.05 27,840.00 79.4K
09:41 27,842.00 27,843.10 27,819.65 27,819.65 79.3K
09:42 27,817.70 27,817.70 27,788.30 27,788.30 87.2K
09:43 27,787.25 27,787.25 27,764.65 27,777.55 99.2K
09:44 27,776.00 27,779.55 27,771.85 27,778.45 23.7K
09:45 27,773.75 27,778.50 27,762.55 27,764.75 44.6K
09:46 27,767.95 27,778.85 27,766.60 27,778.00 45.8K
09:47 27,770.75 27,774.20 27,766.65 27,771.60 43.3K
09:48 27,766.50 27,766.50 27,746.85 27,749.60 52.6K
09:49 27,741.45 27,748.90 27,739.75 27,747.05 42.6K
09:50 27,745.50 27,747.45 27,742.10 27,742.55 61.7K
09:51 27,741.90 27,741.90 27,734.60 27,736.20 58.7K
09:52 27,735.60 27,738.10 27,732.70 27,732.70 44.8K
09:53 27,731.75 27,752.80 27,731.75 27,751.65 39.2K
09:54 27,751.40 27,760.80 27,749.05 27,755.15 28.2K
09:55 27,753.95 27,753.95 27,721.85 27,723.30 50.9K
09:56 27,724.90 27,755.10 27,724.90 27,749.65 45.9K
09:57 27,749.50 27,755.35 27,749.35 27,754.35 19.4K
09:58 27,755.10 27,760.85 27,752.40 27,760.85 24.1K
09:59 27,762.05 27,794.75 27,759.05 27,784.25 47.2K
10:00 27,787.45 27,801.60 27,784.55 27,784.55 54.3K
10:01 27,783.85 27,783.85 27,762.80 27,762.80 29.9K
10:02 27,766.10 27,775.95 27,764.95 27,764.95 68.8K
10:03 27,765.65 27,780.15 27,762.85 27,779.25 25.3K
10:04 27,777.80 27,795.00 27,777.80 27,782.10 49.3K
10:05 27,777.40 27,777.60 27,753.85 27,755.10 58.0K
10:06 27,752.85 27,752.85 27,720.30 27,734.60 92.2K
10:07 27,732.40 27,742.05 27,731.80 27,731.80 39.8K
10:08 27,733.75 27,737.40 27,730.45 27,731.75 28.8K
10:09 27,730.45 27,734.95 27,718.00 27,720.35 34.5K
10:10 27,717.40 27,718.75 27,708.90 27,715.75 53.9K
10:11 27,714.30 27,717.95 27,712.95 27,714.25 30.6K
10:12 27,717.60 27,722.70 27,707.80 27,709.60 39.6K
10:13 27,707.50 27,713.10 27,707.50 27,712.10 28.2K
10:14 27,711.25 27,717.30 27,709.80 27,715.80 35.9K
10:15 27,717.50 27,738.00 27,717.50 27,735.65 49.5K
10:16 27,736.95 27,738.30 27,718.55 27,731.55 49.2K
10:17 27,734.35 27,739.10 27,732.95 27,737.30 35.7K
10:18 27,737.80 27,762.35 27,737.80 27,752.80 59.0K
10:19 27,751.50 27,777.65 27,747.80 27,777.65 46.1K
10:20 27,778.40 27,779.65 27,754.85 27,754.85 72.5K
10:21 27,755.35 27,755.35 27,742.40 27,745.10 54.6K
10:22 27,746.50 27,777.65 27,746.50 27,775.15 21.8K
10:23 27,781.15 27,785.30 27,777.30 27,785.30 46.9K
10:24 27,789.05 27,794.30 27,787.80 27,792.65 52.7K
10:25 27,795.25 27,798.25 27,776.30 27,776.30 34.1K
10:26 27,773.50 27,780.40 27,771.50 27,779.60 48.2K
10:27 27,793.95 27,793.95 27,778.50 27,778.50 42.6K
10:28 27,775.05 27,775.05 27,746.75 27,746.75 43.2K
10:29 27,745.00 27,747.35 27,731.40 27,738.60 57.7K
10:30 27,737.35 27,752.10 27,737.35 27,740.65 36.0K
10:31 27,744.10 27,748.15 27,740.70 27,748.15 28.2K
10:32 27,743.90 27,744.95 27,733.85 27,738.35 27.5K
10:33 27,739.15 27,746.00 27,734.10 27,742.60 30.1K
10:34 27,741.35 27,753.20 27,741.35 27,750.85 28.1K
10:35 27,753.30 27,763.25 27,750.15 27,761.80 29.7K
10:36 27,760.05 27,787.90 27,758.50 27,783.15 43.1K
10:37 27,783.65 27,784.75 27,777.20 27,780.65 23.8K
10:38 27,781.70 27,782.30 27,773.15 27,779.95 27.0K
10:39 27,779.55 27,780.55 27,770.55 27,773.65 28.5K
10:40 27,773.30 27,777.55 27,763.65 27,767.25 25.8K
10:41 27,769.00 27,775.75 27,768.45 27,773.35 18.6K
10:42 27,769.95 27,771.05 27,765.25 27,768.95 24.3K
10:43 27,768.60 27,772.35 27,767.10 27,769.80 15.4K
10:44 27,771.10 27,774.65 27,770.10 27,774.40 20.2K
10:45 27,774.50 27,776.40 27,754.20 27,755.65 37.2K
10:46 27,757.00 27,761.30 27,754.35 27,760.70 15.4K
10:47 27,758.60 27,763.55 27,749.70 27,749.70 27.5K
10:48 27,749.40 27,749.40 27,726.90 27,733.85 54.4K
10:49 27,735.25 27,743.65 27,734.45 27,741.45 23.6K
10:50 27,742.85 27,743.05 27,733.40 27,735.30 19.9K
10:51 27,735.70 27,746.60 27,735.70 27,739.10 30.4K
10:52 27,739.35 27,758.15 27,731.90 27,758.15 13.9K
10:53 27,757.80 27,786.85 27,757.80 27,784.95 23.3K
10:54 27,784.40 27,793.05 27,780.45 27,791.20 23.4K
10:55 27,791.45 27,801.85 27,786.55 27,801.85 19.9K
10:56 27,800.20 27,800.20 27,786.80 27,788.80 32.3K
10:57 27,789.80 27,789.80 27,779.20 27,787.60 42.6K
10:58 27,788.10 27,790.55 27,782.40 27,782.40 20.0K
10:59 27,782.75 27,784.30 27,773.85 27,780.75 20.9K
11:00 27,781.30 27,787.80 27,781.30 27,786.70 31.1K
11:01 27,786.05 27,793.60 27,786.05 27,793.10 26.4K
11:02 27,792.30 27,792.30 27,775.85 27,775.85 32.5K
11:03 27,775.25 27,775.25 27,758.40 27,758.40 23.0K
11:04 27,757.55 27,761.50 27,754.90 27,756.60 29.1K
11:05 27,756.25 27,762.35 27,755.85 27,757.55 29.8K
11:06 27,757.20 27,762.25 27,754.70 27,760.30 31.0K
11:07 27,760.05 27,765.80 27,758.30 27,764.30 20.1K
11:08 27,765.10 27,774.60 27,765.10 27,771.80 24.9K
11:09 27,772.45 27,797.45 27,771.30 27,795.25 72.0K
11:10 27,792.65 27,801.35 27,783.65 27,801.35 32.1K
11:11 27,803.90 27,810.90 27,800.30 27,807.15 32.5K
11:12 27,808.45 27,808.45 27,796.00 27,797.85 25.4K
11:13 27,798.20 27,809.60 27,796.75 27,808.40 15.5K
11:14 27,809.10 27,819.10 27,809.10 27,817.40 40.2K
11:15 27,816.90 27,816.90 27,807.80 27,810.45 35.3K
11:16 27,809.40 27,811.50 27,796.30 27,796.30 45.1K
11:17 27,793.45 27,796.40 27,791.05 27,794.95 25.3K
11:18 27,791.20 27,791.20 27,783.75 27,783.75 19.7K
11:19 27,782.55 27,782.90 27,775.90 27,778.05 28.0K
11:20 27,777.65 27,788.40 27,775.90 27,788.40 34.4K
11:21 27,787.70 27,787.75 27,779.20 27,781.15 19.2K
11:22 27,783.05 27,788.80 27,780.15 27,788.80 24.2K
11:23 27,786.40 27,796.35 27,783.00 27,796.35 17.8K
11:24 27,795.50 27,802.75 27,792.80 27,794.20 26.8K
11:25 27,794.15 27,796.85 27,789.35 27,791.05 14.1K
11:26 27,791.55 27,793.55 27,789.35 27,793.55 25.8K
11:27 27,794.05 27,797.25 27,790.65 27,790.65 13.7K
11:28 27,789.30 27,789.35 27,774.40 27,774.70 29.6K
11:29 27,778.00 27,782.75 27,778.00 27,781.15 18.5K
11:30 27,783.30 27,783.30 27,772.15 27,774.20 19.9K
11:31 27,773.10 27,773.10 27,757.45 27,757.45 38.3K
11:32 27,753.40 27,754.85 27,749.20 27,754.85 38.7K
11:33 27,754.80 27,766.80 27,754.80 27,764.40 25.3K
11:34 27,766.60 27,777.10 27,766.45 27,777.10 28.2K
11:35 27,776.05 27,776.90 27,771.40 27,776.80 16.8K
11:36 27,776.80 27,776.80 27,770.90 27,772.50 35.1K
11:37 27,769.50 27,770.90 27,763.70 27,765.55 51.8K
11:38 27,767.30 27,767.80 27,763.00 27,763.00 23.4K
11:39 27,765.50 27,775.65 27,763.80 27,774.75 29.1K
11:40 27,777.20 27,794.05 27,777.20 27,788.45 45.9K
11:41 27,787.45 27,788.90 27,780.40 27,783.45 18.0K
11:42 27,783.75 27,793.15 27,783.75 27,792.50 19.4K
11:43 27,791.60 27,792.35 27,784.80 27,792.20 29.2K
11:44 27,792.60 27,796.60 27,791.10 27,794.30 22.1K
11:45 27,793.75 27,800.10 27,793.75 27,795.40 16.5K
11:46 27,795.55 27,795.55 27,787.95 27,790.00 38.1K
11:47 27,791.95 27,791.95 27,776.75 27,780.90 23.0K
11:48 27,778.10 27,779.50 27,770.90 27,773.60 29.6K
11:49 27,774.15 27,779.25 27,774.15 27,776.50 14.5K
11:50 27,775.30 27,776.15 27,764.85 27,766.60 21.0K
11:51 27,767.20 27,767.20 27,755.60 27,756.80 34.7K
11:52 27,757.95 27,757.95 27,750.70 27,752.20 23.8K
11:53 27,751.60 27,754.05 27,745.25 27,746.60 24.7K
11:54 27,744.65 27,749.90 27,743.90 27,746.55 25.6K
11:55 27,744.15 27,745.40 27,740.50 27,744.15 47.1K
11:56 27,743.85 27,753.05 27,739.75 27,753.05 29.3K
11:57 27,754.80 27,764.55 27,754.55 27,764.55 28.4K
11:58 27,763.70 27,773.45 27,763.70 27,771.65 29.5K
11:59 27,773.90 27,778.85 27,772.15 27,778.85 23.7K
12:00 27,778.05 27,787.45 27,778.05 27,786.80 27.6K
12:01 27,788.90 27,788.90 27,775.40 27,787.60 33.1K
12:02 27,788.70 27,799.10 27,788.70 27,796.55 22.0K
12:03 27,796.55 27,800.60 27,795.55 27,796.15 15.9K
12:04 27,797.45 27,797.45 27,784.25 27,787.00 21.1K
12:05 27,785.65 27,785.65 27,780.05 27,780.05 21.5K
12:06 27,781.00 27,782.90 27,765.90 27,765.90 35.4K
12:07 27,766.30 27,776.00 27,766.00 27,775.30 134.7K
12:08 27,774.15 27,776.45 27,772.65 27,772.70 39.7K
12:09 27,773.45 27,775.90 27,767.25 27,768.30 48.9K
12:10 27,768.35 27,769.10 27,764.70 27,766.35 24.8K
12:11 27,767.00 27,768.50 27,761.80 27,766.15 34.6K
12:12 27,764.80 27,778.80 27,763.80 27,773.95 23.4K
12:13 27,775.75 27,784.80 27,775.75 27,780.35 23.8K
12:14 27,780.20 27,783.40 27,776.80 27,783.10 31.4K
12:15 27,779.90 27,785.85 27,779.75 27,784.55 23.9K
12:16 27,784.40 27,787.60 27,781.40 27,786.05 48.6K
12:17 27,786.95 27,792.55 27,786.95 27,789.95 24.1K
12:18 27,788.55 27,791.25 27,787.10 27,790.20 27.6K
12:19 27,788.60 27,791.15 27,785.65 27,791.15 33.6K
12:20 27,792.60 27,802.00 27,789.20 27,802.00 63.3K
12:21 27,803.80 27,804.60 27,800.60 27,801.80 46.9K
12:22 27,803.95 27,815.85 27,801.45 27,812.65 52.5K
12:23 27,810.80 27,812.15 27,807.40 27,811.90 35.0K
12:24 27,812.15 27,815.25 27,809.70 27,809.70 33.1K
12:25 27,807.10 27,807.65 27,802.35 27,806.15 29.8K
12:26 27,808.45 27,812.85 27,808.25 27,812.85 37.7K
12:27 27,813.70 27,816.05 27,810.10 27,812.20 34.0K
12:28 27,811.20 27,825.00 27,810.90 27,825.00 55.3K
12:29 27,825.70 27,825.80 27,812.50 27,814.10 170.9K
12:30 27,816.30 27,825.00 27,812.30 27,825.00 39.7K
12:31 27,824.05 27,840.80 27,824.05 27,840.15 42.3K
12:32 27,840.15 27,840.45 27,833.75 27,839.50 52.2K
12:33 27,841.65 27,850.30 27,841.45 27,849.45 51.1K
12:34 27,849.15 27,850.00 27,842.15 27,844.25 60.7K
12:35 27,846.40 27,848.05 27,840.75 27,840.75 28.9K
12:36 27,837.90 27,839.95 27,834.60 27,837.35 43.9K
12:37 27,837.50 27,839.15 27,834.90 27,834.90 35.7K
12:38 27,833.95 27,840.90 27,833.30 27,837.10 36.6K
12:39 27,835.90 27,835.90 27,828.35 27,828.35 35.2K
12:40 27,828.60 27,828.60 27,818.50 27,827.55 48.4K
12:41 27,829.00 27,829.05 27,821.30 27,822.50 21.5K
12:42 27,825.05 27,829.80 27,820.05 27,821.20 22.2K
12:43 27,817.75 27,823.15 27,817.75 27,820.45 28.0K
12:44 27,821.50 27,822.55 27,817.80 27,818.10 49.8K
12:45 27,818.10 27,829.30 27,818.10 27,826.50 68.0K
12:46 27,824.35 27,824.75 27,814.15 27,817.25 78.6K
12:47 27,816.90 27,819.00 27,808.40 27,813.10 62.8K
12:48 27,810.80 27,821.25 27,810.80 27,819.90 25.0K
12:49 27,817.60 27,822.10 27,814.10 27,822.10 28.1K
12:50 27,822.40 27,838.30 27,821.75 27,838.30 46.7K
12:51 27,838.25 27,842.50 27,829.70 27,829.70 48.3K
12:52 27,828.80 27,828.80 27,819.25 27,828.30 36.8K
12:53 27,824.75 27,826.45 27,816.05 27,816.05 90.7K
12:54 27,816.25 27,820.05 27,813.85 27,820.05 54.7K
12:55 27,817.95 27,819.15 27,815.35 27,819.15 42.9K
12:56 27,819.55 27,822.60 27,818.15 27,820.15 25.1K
12:57 27,818.40 27,820.20 27,815.85 27,819.60 22.3K
12:58 27,818.10 27,818.50 27,803.50 27,803.50 41.9K
12:59 27,802.10 27,808.70 27,801.20 27,807.35 39.2K
13:00 27,807.90 27,815.20 27,806.10 27,815.00 35.8K
13:01 27,814.55 27,828.65 27,814.55 27,823.45 23.6K
13:02 27,822.70 27,827.00 27,817.85 27,825.15 16.9K
13:03 27,822.50 27,822.50 27,815.30 27,816.15 150.5K
13:04 27,810.50 27,813.40 27,808.85 27,812.95 20.1K
13:05 27,812.55 27,830.95 27,812.55 27,830.65 47.3K
13:06 27,831.70 27,842.60 27,829.90 27,841.25 41.4K
13:07 27,836.30 27,845.40 27,836.30 27,839.50 22.0K
13:08 27,838.10 27,848.20 27,836.60 27,847.65 26.4K
13:09 27,846.20 27,848.65 27,842.60 27,846.00 17.5K
13:10 27,847.10 27,850.65 27,844.30 27,844.85 25.7K
13:11 27,842.60 27,845.85 27,838.15 27,841.35 24.2K
13:12 27,839.05 27,843.00 27,837.15 27,840.45 32.1K
13:13 27,838.70 27,844.50 27,838.70 27,843.65 13.3K
13:14 27,843.35 27,848.70 27,841.55 27,845.85 32.8K
13:15 27,843.40 27,853.45 27,842.35 27,852.45 23.8K
13:16 27,852.70 27,857.95 27,851.95 27,852.40 25.6K
13:17 27,850.60 27,851.20 27,846.55 27,848.20 20.2K
13:18 27,847.05 27,847.05 27,841.80 27,845.55 29.1K
13:19 27,844.25 27,844.25 27,833.25 27,833.95 22.4K
13:20 27,833.75 27,840.20 27,829.35 27,837.95 24.3K
13:21 27,838.80 27,849.60 27,838.80 27,848.75 30.1K
13:22 27,848.10 27,853.85 27,847.40 27,851.20 32.9K
13:23 27,849.35 27,853.25 27,846.20 27,853.25 43.0K
13:24 27,851.20 27,858.65 27,850.65 27,858.65 24.4K
13:25 27,856.90 27,863.20 27,854.15 27,863.20 72.5K
13:26 27,864.45 27,865.00 27,857.05 27,858.90 37.2K
13:27 27,858.80 27,868.30 27,858.10 27,868.30 32.8K
13:28 27,868.85 27,879.20 27,868.85 27,877.85 34.2K
13:29 27,874.20 27,879.25 27,870.90 27,879.25 29.0K
13:30 27,880.75 27,891.00 27,880.75 27,884.05 87.8K
13:31 27,877.65 27,883.75 27,877.65 27,881.75 80.6K
13:32 27,882.95 27,882.95 27,875.75 27,881.70 68.5K
13:33 27,881.45 27,883.90 27,877.20 27,881.95 46.1K
13:34 27,877.75 27,880.75 27,874.70 27,877.75 44.3K
13:35 27,876.65 27,881.80 27,876.65 27,877.30 42.5K
13:36 27,877.95 27,880.85 27,875.70 27,875.90 35.0K
13:37 27,877.25 27,879.60 27,876.45 27,877.60 38.2K
13:38 27,877.05 27,886.30 27,876.55 27,886.30 40.8K
13:39 27,885.75 27,905.45 27,885.75 27,901.45 46.8K
13:40 27,903.40 27,917.40 27,903.40 27,907.65 62.0K
13:41 27,906.25 27,910.55 27,903.30 27,907.25 30.3K
13:42 27,909.15 27,909.15 27,899.80 27,903.50 42.4K
13:43 27,901.85 27,901.85 27,889.60 27,892.55 46.8K
13:44 27,891.35 27,893.35 27,884.00 27,890.25 39.4K
13:45 27,891.10 27,902.10 27,891.10 27,902.10 48.6K
13:46 27,901.40 27,901.80 27,897.10 27,899.65 62.4K
13:47 27,900.35 27,900.35 27,892.05 27,897.95 55.6K
13:48 27,894.45 27,909.05 27,893.70 27,903.25 63.1K
13:49 27,900.00 27,904.95 27,897.85 27,897.85 23.5K
13:50 27,898.40 27,901.35 27,895.15 27,901.35 25.9K
13:51 27,898.90 27,904.90 27,895.50 27,904.80 41.7K
13:52 27,904.05 27,912.05 27,903.50 27,910.65 27.2K
13:53 27,906.95 27,910.05 27,901.85 27,906.25 43.6K
13:54 27,904.70 27,909.55 27,904.10 27,909.15 31.4K
13:55 27,907.65 27,917.95 27,906.60 27,917.95 51.4K
13:56 27,919.50 27,923.65 27,919.50 27,921.75 41.0K
13:57 27,922.55 27,928.30 27,921.70 27,925.45 50.8K
13:58 27,923.80 27,925.45 27,912.30 27,916.45 40.9K
13:59 27,914.80 27,923.75 27,914.35 27,923.25 53.0K
14:00 27,924.05 27,931.00 27,924.05 27,929.30 68.7K
14:01 27,929.90 27,930.90 27,923.95 27,930.85 45.1K
14:02 27,930.60 27,939.50 27,930.10 27,938.00 81.2K
14:03 27,932.70 27,942.85 27,930.30 27,942.85 47.0K
14:04 27,942.90 27,951.00 27,938.70 27,942.85 82.0K
14:05 27,943.85 27,948.65 27,939.10 27,946.30 54.4K
14:06 27,945.10 27,950.40 27,945.10 27,948.60 38.0K
14:07 27,947.40 27,955.35 27,945.80 27,949.55 33.2K
14:08 27,950.15 27,952.70 27,946.80 27,949.95 47.3K
14:09 27,948.65 27,956.00 27,948.65 27,955.50 36.6K
14:10 27,957.35 27,961.90 27,951.85 27,955.70 64.5K
14:11 27,954.85 27,959.35 27,954.80 27,955.45 67.5K
14:12 27,953.70 27,955.50 27,950.05 27,955.15 39.8K
14:13 27,953.45 27,961.45 27,953.45 27,961.45 55.2K
14:14 27,961.25 27,964.45 27,954.25 27,964.45 124.1K
14:15 27,963.40 27,970.60 27,959.85 27,969.20 33.5K
14:16 27,966.10 27,969.30 27,963.45 27,963.85 79.8K
14:17 27,962.00 27,964.90 27,949.40 27,949.40 60.6K
14:18 27,950.65 27,951.90 27,932.00 27,936.70 52.3K
14:19 27,936.60 27,938.95 27,931.20 27,932.60 29.8K
14:20 27,931.60 27,940.70 27,931.15 27,940.70 44.4K
14:21 27,940.00 27,942.70 27,929.45 27,935.60 53.4K
14:22 27,933.50 27,936.80 27,925.15 27,932.90 46.2K
14:23 27,929.95 27,941.55 27,929.95 27,941.55 46.4K
14:24 27,940.10 27,957.90 27,940.00 27,957.90 50.0K
14:25 27,953.65 27,953.65 27,946.40 27,947.60 33.3K
14:26 27,949.45 27,957.70 27,948.05 27,954.15 31.3K
14:27 27,952.15 27,955.65 27,951.60 27,954.15 35.4K
14:28 27,955.55 27,955.55 27,950.60 27,953.25 53.4K
14:29 27,951.45 27,957.05 27,950.35 27,955.65 45.0K
14:30 27,953.15 27,953.35 27,943.20 27,947.55 87.0K
14:31 27,946.80 27,955.70 27,946.80 27,949.10 43.8K
14:32 27,948.55 27,950.95 27,944.45 27,950.95 37.7K
14:33 27,950.00 27,950.15 27,936.05 27,943.10 94.4K
14:34 27,945.70 27,945.70 27,941.85 27,944.25 59.4K
14:35 27,943.25 27,952.55 27,939.30 27,951.25 40.1K
14:36 27,952.40 27,958.70 27,949.85 27,952.20 58.5K
14:37 27,950.70 27,951.50 27,935.25 27,938.00 81.5K
14:38 27,937.95 27,940.25 27,932.85 27,940.25 44.3K
14:39 27,939.25 27,949.85 27,936.80 27,947.45 54.6K
14:40 27,945.00 27,951.80 27,942.60 27,945.85 42.9K
14:41 27,946.05 27,946.05 27,925.55 27,926.00 102.7K
14:42 27,923.45 27,930.30 27,923.45 27,927.05 40.1K
14:43 27,928.10 27,931.70 27,924.40 27,931.70 68.1K
14:44 27,935.10 27,946.15 27,931.80 27,946.15 64.4K
14:45 27,943.25 27,954.00 27,943.25 27,949.70 79.9K
14:46 27,950.35 27,957.80 27,948.85 27,951.35 83.3K
14:47 27,950.45 27,952.40 27,946.50 27,950.50 57.6K
14:48 27,950.00 27,961.45 27,947.65 27,961.45 100.1K
14:49 27,959.05 27,968.70 27,959.05 27,968.05 48.1K
14:50 27,968.30 27,982.40 27,967.05 27,979.25 115.7K
14:51 27,977.95 27,977.95 27,962.15 27,964.70 60.3K
14:52 27,964.45 27,964.70 27,956.85 27,958.90 97.5K
14:53 27,958.60 27,960.35 27,951.85 27,954.75 108.2K
14:54 27,950.80 27,954.65 27,945.10 27,949.00 118.8K
14:55 27,949.10 27,960.20 27,948.10 27,958.30 99.1K
14:56 27,957.85 27,959.50 27,947.85 27,950.90 104.8K
14:57 27,949.95 27,956.45 27,949.45 27,954.40 90.8K
14:58 27,952.90 27,957.15 27,949.45 27,952.40 94.3K
14:59 27,952.00 27,967.40 27,952.00 27,960.90 106.6K
15:00 27,964.75 27,964.75 27,920.75 27,930.50 173.5K
15:01 27,933.10 27,933.10 27,923.80 27,932.60 157.5K
15:02 27,934.55 27,934.55 27,917.70 27,920.10 124.4K
15:03 27,921.20 27,927.60 27,914.35 27,914.55 109.9K
15:04 27,912.15 27,919.75 27,912.15 27,913.50 97.4K
15:05 27,914.00 27,924.00 27,909.80 27,924.00 176.7K
15:06 27,920.60 27,931.40 27,919.85 27,931.10 95.9K
15:07 27,933.55 27,946.65 27,932.70 27,937.10 135.6K
15:08 27,935.25 27,945.30 27,930.90 27,945.30 144.7K
15:09 27,942.85 27,946.00 27,941.20 27,945.70 127.2K
15:10 27,946.15 27,946.15 27,936.65 27,942.55 122.2K
15:11 27,940.85 27,952.65 27,938.45 27,949.60 200.0K
15:12 27,948.70 27,949.85 27,942.80 27,942.80 174.6K
15:13 27,942.00 27,963.35 27,942.00 27,963.35 133.1K
15:14 27,962.10 27,969.15 27,959.95 27,962.70 121.9K
15:15 27,962.10 27,962.10 27,940.90 27,942.75 157.1K
15:16 27,942.40 27,951.25 27,942.40 27,948.85 169.1K
15:17 27,950.45 27,957.50 27,950.45 27,954.00 193.4K
15:18 27,953.60 27,953.60 27,944.35 27,944.35 147.2K
15:19 27,943.80 27,944.65 27,934.65 27,937.20 103.5K
15:20 27,940.55 27,940.55 27,927.50 27,937.55 196.0K
15:21 27,938.45 27,941.90 27,936.95 27,940.60 127.1K
15:22 27,937.30 27,938.95 27,925.90 27,925.90 96.3K
15:23 27,923.40 27,927.75 27,923.30 27,926.15 142.9K
15:24 27,924.70 27,924.70 27,913.30 27,913.30 113.9K
15:25 27,912.20 27,915.35 27,906.65 27,915.00 127.3K
15:26 27,918.30 27,927.25 27,912.90 27,916.20 196.5K
15:27 27,915.35 27,919.35 27,911.65 27,911.65 151.6K
15:28 27,910.40 27,913.75 27,905.30 27,911.35 201.7K
15:29 27,903.25 27,926.75 27,900.50 27,922.85 125.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음