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 28,734.55 28,734.55 28,667.85 28,670.55 330.6K
09:16 28,657.90 28,657.90 28,632.00 28,636.95 199.1K
09:17 28,629.35 28,638.95 28,612.80 28,636.30 124.5K
09:18 28,634.85 28,634.85 28,599.10 28,599.10 108.5K
09:19 28,601.85 28,635.15 28,601.85 28,633.75 110.8K
09:20 28,629.25 28,636.00 28,609.75 28,614.00 128.0K
09:21 28,614.15 28,631.50 28,604.40 28,631.50 90.4K
09:22 28,633.40 28,642.95 28,622.20 28,639.15 90.7K
09:23 28,639.80 28,646.05 28,609.30 28,609.30 136.6K
09:24 28,609.80 28,631.55 28,603.40 28,628.50 87.0K
09:25 28,630.95 28,630.95 28,619.65 28,623.00 78.3K
09:26 28,619.65 28,624.75 28,615.75 28,622.65 131.5K
09:27 28,625.00 28,625.20 28,616.95 28,619.90 59.0K
09:28 28,621.90 28,621.90 28,591.95 28,594.50 102.6K
09:29 28,592.05 28,592.05 28,535.35 28,544.50 104.0K
09:30 28,542.90 28,568.90 28,542.90 28,564.80 89.2K
09:31 28,565.65 28,565.65 28,536.60 28,553.90 62.4K
09:32 28,558.95 28,561.30 28,550.40 28,552.50 42.4K
09:33 28,549.30 28,549.30 28,537.05 28,537.85 85.0K
09:34 28,538.45 28,538.45 28,495.30 28,496.15 82.2K
09:35 28,499.50 28,509.75 28,492.05 28,493.45 116.2K
09:36 28,484.25 28,485.25 28,466.95 28,468.65 94.4K
09:37 28,469.55 28,469.55 28,447.20 28,451.45 71.4K
09:38 28,461.35 28,481.85 28,458.20 28,481.85 78.0K
09:39 28,483.30 28,508.55 28,483.30 28,497.65 99.7K
09:40 28,501.65 28,501.65 28,471.65 28,474.20 82.6K
09:41 28,469.10 28,469.10 28,444.15 28,444.50 80.7K
09:42 28,444.05 28,452.10 28,433.90 28,451.35 123.0K
09:43 28,456.50 28,465.20 28,437.85 28,437.85 101.5K
09:44 28,431.60 28,432.95 28,416.55 28,416.55 66.3K
09:45 28,408.90 28,409.85 28,395.05 28,408.40 114.1K
09:46 28,409.25 28,418.00 28,396.95 28,396.95 55.5K
09:47 28,399.15 28,412.85 28,396.25 28,398.50 63.0K
09:48 28,400.60 28,440.40 28,400.60 28,433.05 61.5K
09:49 28,436.40 28,452.45 28,436.00 28,451.55 49.4K
09:50 28,450.70 28,450.70 28,429.40 28,436.05 49.0K
09:51 28,434.90 28,434.90 28,415.90 28,415.90 131.9K
09:52 28,415.70 28,432.75 28,415.70 28,428.75 53.3K
09:53 28,428.90 28,429.60 28,409.40 28,415.60 98.3K
09:54 28,416.25 28,422.25 28,400.50 28,402.65 45.5K
09:55 28,396.65 28,403.10 28,390.55 28,390.55 60.0K
09:56 28,393.05 28,425.90 28,393.05 28,422.05 46.9K
09:57 28,423.75 28,428.80 28,407.90 28,417.50 49.0K
09:58 28,418.05 28,429.10 28,418.05 28,428.40 48.5K
09:59 28,432.95 28,438.10 28,409.60 28,411.60 55.4K
10:00 28,417.10 28,491.30 28,417.10 28,470.10 126.1K
10:01 28,465.45 28,481.40 28,460.35 28,466.95 60.4K
10:02 28,472.80 28,476.55 28,442.60 28,449.25 59.5K
10:03 28,449.20 28,459.50 28,444.15 28,447.10 36.7K
10:04 28,445.20 28,461.60 28,445.20 28,450.60 48.9K
10:05 28,449.45 28,451.10 28,436.15 28,447.40 36.1K
10:06 28,443.75 28,458.30 28,443.65 28,458.05 39.6K
10:07 28,453.85 28,454.50 28,436.15 28,437.00 40.0K
10:08 28,436.50 28,470.95 28,436.50 28,468.70 61.9K
10:09 28,468.55 28,473.25 28,452.60 28,467.60 59.9K
10:10 28,467.80 28,475.60 28,467.80 28,468.70 35.0K
10:11 28,468.70 28,469.60 28,456.35 28,456.35 31.5K
10:12 28,453.70 28,464.20 28,452.00 28,464.20 32.5K
10:13 28,461.75 28,475.00 28,458.75 28,475.00 37.5K
10:14 28,474.70 28,481.95 28,468.30 28,481.95 58.3K
10:15 28,480.20 28,491.35 28,478.05 28,491.35 47.6K
10:16 28,491.85 28,515.45 28,491.85 28,505.05 81.4K
10:17 28,502.05 28,508.70 28,498.10 28,499.60 32.4K
10:18 28,497.55 28,497.55 28,483.75 28,484.80 32.0K
10:19 28,485.05 28,485.80 28,473.75 28,481.75 45.0K
10:20 28,480.70 28,481.10 28,468.95 28,469.35 44.2K
10:21 28,468.60 28,477.85 28,464.40 28,476.20 34.1K
10:22 28,476.05 28,477.90 28,464.60 28,464.60 31.8K
10:23 28,463.45 28,463.75 28,446.65 28,446.75 39.8K
10:24 28,446.80 28,450.80 28,441.90 28,444.45 53.2K
10:25 28,446.05 28,456.35 28,438.70 28,454.75 66.7K
10:26 28,454.40 28,464.55 28,453.90 28,454.40 30.8K
10:27 28,456.15 28,459.25 28,445.20 28,459.25 36.8K
10:28 28,458.75 28,461.20 28,455.25 28,458.00 43.1K
10:29 28,458.10 28,460.95 28,448.40 28,448.40 25.6K
10:30 28,445.80 28,448.75 28,436.75 28,440.45 51.8K
10:31 28,440.80 28,444.00 28,435.15 28,438.80 44.2K
10:32 28,437.35 28,438.50 28,429.95 28,429.95 32.9K
10:33 28,428.50 28,430.45 28,417.90 28,417.90 41.0K
10:34 28,417.45 28,418.35 28,410.00 28,410.00 44.5K
10:35 28,409.00 28,409.00 28,397.80 28,402.55 65.8K
10:36 28,404.15 28,415.90 28,403.30 28,414.35 58.9K
10:37 28,412.45 28,413.25 28,392.95 28,392.95 53.3K
10:38 28,391.80 28,398.70 28,386.75 28,398.70 65.5K
10:39 28,398.75 28,406.55 28,393.95 28,405.85 35.1K
10:40 28,409.50 28,419.75 28,404.65 28,404.65 53.4K
10:41 28,405.65 28,405.65 28,386.65 28,386.65 47.1K
10:42 28,386.30 28,386.30 28,374.95 28,374.95 47.6K
10:43 28,368.60 28,375.90 28,366.30 28,368.85 104.3K
10:44 28,366.40 28,372.75 28,357.95 28,357.95 48.4K
10:45 28,360.40 28,360.40 28,354.00 28,354.00 103.3K
10:46 28,354.45 28,356.25 28,337.30 28,337.30 93.1K
10:47 28,335.55 28,357.15 28,332.50 28,350.35 65.3K
10:48 28,348.30 28,354.70 28,341.80 28,354.65 65.9K
10:49 28,352.50 28,361.15 28,349.70 28,358.85 36.9K
10:50 28,360.10 28,360.10 28,349.65 28,351.45 28.0K
10:51 28,348.30 28,348.30 28,335.05 28,335.05 79.5K
10:52 28,333.40 28,343.45 28,333.40 28,338.25 49.2K
10:53 28,339.35 28,347.10 28,332.45 28,333.35 80.7K
10:54 28,334.20 28,339.20 28,329.20 28,337.50 46.6K
10:55 28,335.05 28,335.05 28,324.30 28,329.95 58.0K
10:56 28,331.40 28,345.05 28,327.00 28,345.05 38.5K
10:57 28,347.35 28,349.30 28,325.95 28,325.95 70.5K
10:58 28,325.15 28,327.60 28,316.10 28,323.65 73.5K
10:59 28,323.85 28,330.00 28,322.45 28,327.25 37.3K
11:00 28,331.60 28,332.85 28,319.45 28,319.70 84.6K
11:01 28,324.50 28,326.75 28,320.20 28,326.10 50.4K
11:02 28,326.55 28,333.90 28,326.55 28,330.65 29.6K
11:03 28,330.95 28,330.95 28,306.00 28,308.70 84.7K
11:04 28,305.95 28,306.90 28,299.60 28,301.10 59.3K
11:05 28,299.85 28,302.35 28,296.75 28,296.75 42.6K
11:06 28,296.25 28,302.50 28,293.80 28,302.10 75.2K
11:07 28,297.10 28,301.20 28,294.50 28,301.00 44.4K
11:08 28,301.30 28,301.30 28,283.05 28,283.05 167.5K
11:09 28,282.80 28,282.80 28,263.80 28,268.70 81.6K
11:10 28,267.05 28,267.20 28,229.75 28,229.75 124.0K
11:11 28,229.70 28,229.70 28,214.55 28,214.55 107.2K
11:12 28,214.95 28,215.50 28,188.75 28,192.20 100.8K
11:13 28,193.95 28,208.50 28,193.95 28,199.25 146.9K
11:14 28,201.70 28,206.30 28,198.05 28,198.80 42.1K
11:15 28,201.15 28,204.05 28,192.40 28,195.00 57.7K
11:16 28,192.15 28,201.10 28,181.50 28,185.30 79.4K
11:17 28,183.60 28,203.45 28,183.60 28,193.70 46.5K
11:18 28,192.80 28,196.10 28,180.90 28,182.20 58.9K
11:19 28,181.45 28,223.05 28,180.15 28,222.70 62.2K
11:20 28,225.75 28,228.25 28,203.75 28,209.95 68.8K
11:21 28,207.10 28,211.55 28,196.85 28,198.60 40.2K
11:22 28,198.50 28,200.30 28,188.40 28,189.70 68.0K
11:23 28,188.25 28,191.95 28,184.05 28,190.90 40.9K
11:24 28,197.10 28,221.75 28,197.10 28,207.40 50.7K
11:25 28,203.50 28,228.60 28,195.55 28,226.85 94.5K
11:26 28,226.50 28,235.75 28,222.05 28,222.05 48.6K
11:27 28,221.95 28,244.80 28,221.95 28,240.45 47.4K
11:28 28,240.40 28,245.00 28,235.40 28,242.90 62.2K
11:29 28,245.50 28,252.75 28,245.50 28,250.35 34.3K
11:30 28,249.35 28,252.35 28,233.80 28,242.30 35.8K
11:31 28,244.20 28,284.20 28,244.20 28,279.00 75.1K
11:32 28,278.85 28,288.15 28,267.30 28,284.35 71.0K
11:33 28,282.70 28,283.55 28,274.85 28,274.85 39.4K
11:34 28,274.95 28,274.95 28,257.50 28,257.50 39.7K
11:35 28,257.15 28,259.15 28,254.00 28,254.00 39.5K
11:36 28,258.10 28,266.40 28,258.10 28,265.85 29.7K
11:37 28,266.65 28,283.60 28,266.55 28,269.05 99.2K
11:38 28,270.10 28,270.10 28,248.95 28,252.20 59.5K
11:39 28,251.25 28,255.75 28,247.60 28,255.75 42.3K
11:40 28,256.50 28,264.15 28,254.20 28,263.55 32.1K
11:41 28,265.10 28,265.10 28,256.05 28,262.45 24.6K
11:42 28,259.10 28,261.10 28,237.75 28,239.55 49.8K
11:43 28,238.85 28,252.45 28,230.95 28,242.15 85.4K
11:44 28,242.90 28,243.35 28,222.95 28,224.00 41.2K
11:45 28,220.65 28,220.65 28,209.20 28,211.15 75.1K
11:46 28,209.55 28,211.40 28,198.50 28,201.15 110.1K
11:47 28,200.45 28,200.45 28,182.00 28,182.00 77.3K
11:48 28,180.95 28,181.60 28,166.90 28,175.60 236.3K
11:49 28,173.20 28,173.20 28,152.60 28,156.15 224.0K
11:50 28,162.10 28,170.65 28,156.40 28,163.25 146.2K
11:51 28,162.20 28,162.20 28,152.90 28,159.80 64.7K
11:52 28,157.60 28,161.10 28,149.25 28,149.45 68.6K
11:53 28,152.95 28,156.05 28,143.25 28,156.05 77.1K
11:54 28,156.45 28,156.45 28,145.25 28,148.10 144.5K
11:55 28,147.10 28,152.85 28,145.60 28,147.60 96.2K
11:56 28,147.70 28,149.25 28,136.00 28,139.05 123.1K
11:57 28,142.25 28,142.25 28,122.70 28,130.70 101.1K
11:58 28,132.05 28,135.50 28,122.45 28,131.15 84.6K
11:59 28,130.35 28,136.10 28,120.40 28,120.55 61.0K
12:00 28,125.50 28,158.50 28,125.50 28,155.00 79.3K
12:01 28,151.60 28,151.60 28,138.25 28,147.80 73.6K
12:02 28,148.00 28,175.75 28,148.00 28,175.75 86.0K
12:03 28,177.25 28,181.65 28,173.40 28,177.05 59.1K
12:04 28,177.45 28,204.95 28,177.45 28,197.15 54.5K
12:05 28,188.25 28,222.45 28,186.50 28,222.45 55.5K
12:06 28,223.80 28,235.75 28,222.45 28,232.70 55.3K
12:07 28,227.95 28,248.65 28,222.95 28,245.70 41.6K
12:08 28,245.35 28,247.10 28,238.65 28,241.95 28.4K
12:09 28,242.55 28,251.35 28,230.25 28,230.25 25.0K
12:10 28,229.45 28,258.90 28,227.60 28,252.75 61.7K
12:11 28,252.85 28,261.50 28,250.95 28,259.15 42.3K
12:12 28,259.75 28,283.40 28,258.40 28,283.10 37.6K
12:13 28,285.95 28,286.70 28,266.95 28,266.95 36.0K
12:14 28,267.65 28,279.90 28,266.85 28,269.50 340.0K
12:15 28,267.80 28,281.10 28,267.10 28,276.80 26.0K
12:16 28,273.95 28,278.25 28,263.60 28,269.40 50.0K
12:17 28,269.45 28,269.45 28,253.55 28,255.05 28.1K
12:18 28,251.60 28,253.60 28,240.70 28,240.70 31.6K
12:19 28,238.30 28,240.40 28,222.60 28,227.30 42.6K
12:20 28,226.30 28,250.80 28,225.75 28,245.40 44.0K
12:21 28,245.30 28,268.60 28,245.30 28,265.15 47.4K
12:22 28,263.65 28,268.25 28,253.70 28,260.80 27.6K
12:23 28,261.50 28,271.10 28,260.15 28,269.00 29.6K
12:24 28,272.95 28,273.85 28,253.25 28,253.25 39.3K
12:25 28,256.80 28,263.65 28,252.10 28,260.25 26.5K
12:26 28,258.65 28,258.65 28,243.65 28,253.05 39.5K
12:27 28,252.55 28,255.60 28,248.90 28,252.05 43.8K
12:28 28,255.25 28,256.20 28,242.10 28,242.10 27.1K
12:29 28,238.90 28,238.90 28,217.80 28,217.80 50.4K
12:30 28,216.00 28,228.10 28,215.65 28,222.20 27.3K
12:31 28,224.05 28,235.35 28,218.60 28,235.35 30.7K
12:32 28,233.60 28,259.80 28,233.60 28,259.80 30.3K
12:33 28,264.40 28,266.55 28,242.55 28,266.55 38.4K
12:34 28,264.60 28,264.90 28,250.55 28,250.55 27.7K
12:35 28,248.85 28,248.90 28,237.10 28,242.70 54.3K
12:36 28,243.15 28,273.25 28,243.15 28,273.25 38.2K
12:37 28,275.15 28,285.20 28,274.55 28,285.20 17.8K
12:38 28,285.70 28,291.10 28,283.30 28,289.05 25.2K
12:39 28,290.65 28,294.25 28,290.65 28,294.10 37.9K
12:40 28,290.55 28,313.70 28,288.70 28,310.10 53.9K
12:41 28,310.40 28,311.30 28,306.90 28,308.10 31.6K
12:42 28,309.35 28,309.35 28,277.90 28,284.95 45.9K
12:43 28,285.50 28,285.50 28,278.05 28,284.25 55.8K
12:44 28,284.45 28,285.90 28,280.80 28,281.40 65.6K
12:45 28,281.45 28,293.10 28,276.40 28,289.60 77.3K
12:46 28,290.80 28,290.80 28,270.65 28,272.70 40.1K
12:47 28,272.55 28,289.00 28,267.10 28,289.00 91.1K
12:48 28,293.30 28,302.95 28,291.25 28,302.95 33.1K
12:49 28,301.80 28,307.30 28,294.75 28,294.75 32.7K
12:50 28,297.55 28,297.55 28,284.05 28,293.35 23.4K
12:51 28,295.35 28,295.35 28,277.65 28,285.35 32.0K
12:52 28,284.15 28,287.75 28,275.80 28,281.40 20.3K
12:53 28,274.10 28,280.90 28,269.80 28,278.70 25.6K
12:54 28,278.85 28,290.45 28,278.85 28,285.20 32.4K
12:55 28,285.20 28,292.55 28,281.30 28,291.45 26.1K
12:56 28,289.85 28,294.10 28,289.00 28,291.20 18.1K
12:57 28,291.95 28,295.20 28,283.85 28,294.75 21.8K
12:58 28,294.60 28,305.85 28,294.60 28,299.35 21.5K
12:59 28,300.10 28,323.35 28,300.10 28,322.80 64.4K
13:00 28,324.25 28,334.95 28,319.60 28,320.55 31.6K
13:01 28,320.75 28,320.75 28,293.85 28,297.05 49.2K
13:02 28,293.55 28,299.55 28,291.65 28,299.55 39.6K
13:03 28,301.20 28,309.60 28,295.65 28,308.60 24.6K
13:04 28,306.15 28,306.15 28,296.65 28,302.30 46.2K
13:05 28,298.45 28,303.55 28,298.45 28,301.05 22.3K
13:06 28,302.60 28,303.55 28,292.50 28,293.00 11.3K
13:07 28,294.10 28,294.90 28,287.35 28,290.30 27.0K
13:08 28,289.60 28,291.30 28,284.55 28,284.65 21.0K
13:09 28,285.70 28,285.70 28,275.20 28,281.20 36.4K
13:10 28,278.90 28,284.75 28,272.40 28,272.40 42.5K
13:11 28,272.20 28,272.20 28,261.45 28,266.65 51.4K
13:12 28,266.30 28,282.00 28,266.30 28,271.90 58.1K
13:13 28,271.90 28,272.90 28,261.30 28,264.85 43.3K
13:14 28,263.50 28,263.50 28,251.45 28,253.05 37.2K
13:15 28,254.65 28,254.65 28,242.10 28,242.95 40.1K
13:16 28,243.05 28,243.55 28,220.70 28,225.00 122.8K
13:17 28,225.85 28,231.30 28,224.60 28,226.55 48.8K
13:18 28,222.05 28,229.05 28,221.00 28,225.90 31.3K
13:19 28,227.15 28,227.15 28,216.00 28,216.00 58.3K
13:20 28,216.05 28,222.60 28,212.65 28,214.55 23.9K
13:21 28,215.65 28,222.40 28,213.35 28,222.40 44.3K
13:22 28,224.00 28,232.15 28,221.50 28,222.55 36.1K
13:23 28,225.70 28,226.35 28,215.10 28,215.10 44.4K
13:24 28,215.30 28,215.30 28,205.30 28,205.30 45.9K
13:25 28,207.15 28,211.40 28,203.75 28,211.40 70.8K
13:26 28,211.95 28,218.25 28,207.90 28,208.80 41.9K
13:27 28,209.10 28,212.20 28,204.65 28,212.20 36.4K
13:28 28,211.40 28,213.35 28,201.30 28,202.20 21.9K
13:29 28,203.40 28,207.75 28,200.55 28,204.85 56.5K
13:30 28,204.40 28,204.40 28,183.35 28,183.35 63.4K
13:31 28,185.60 28,185.60 28,173.15 28,174.45 67.4K
13:32 28,175.70 28,175.70 28,157.90 28,161.25 56.6K
13:33 28,157.95 28,160.20 28,148.70 28,149.85 60.2K
13:34 28,149.50 28,178.05 28,149.50 28,178.05 36.6K
13:35 28,180.25 28,200.10 28,180.25 28,194.60 73.0K
13:36 28,194.20 28,201.95 28,189.40 28,201.95 26.8K
13:37 28,201.60 28,202.10 28,190.85 28,192.10 21.4K
13:38 28,192.50 28,199.55 28,190.85 28,195.45 38.2K
13:39 28,196.00 28,196.00 28,186.35 28,186.65 39.8K
13:40 28,188.65 28,194.80 28,185.10 28,186.25 39.4K
13:41 28,184.80 28,184.80 28,173.90 28,174.35 47.1K
13:42 28,174.75 28,174.75 28,158.55 28,158.55 29.5K
13:43 28,158.85 28,161.00 28,144.40 28,148.80 78.7K
13:44 28,150.90 28,164.65 28,149.55 28,162.55 56.1K
13:45 28,160.25 28,174.10 28,157.05 28,173.10 49.3K
13:46 28,170.10 28,170.10 28,163.10 28,166.25 34.3K
13:47 28,169.70 28,180.75 28,169.70 28,180.75 27.5K
13:48 28,182.20 28,184.90 28,170.95 28,170.95 34.8K
13:49 28,171.70 28,171.70 28,151.05 28,151.05 31.9K
13:50 28,150.75 28,150.85 28,139.90 28,140.75 68.2K
13:51 28,141.30 28,142.00 28,136.25 28,137.25 85.2K
13:52 28,138.30 28,139.95 28,134.45 28,138.00 35.8K
13:53 28,138.95 28,140.80 28,125.05 28,125.15 55.1K
13:54 28,128.95 28,133.00 28,121.10 28,121.10 42.0K
13:55 28,121.90 28,126.35 28,119.85 28,123.00 82.5K
13:56 28,121.45 28,121.45 28,109.00 28,111.00 96.1K
13:57 28,111.95 28,114.05 28,103.75 28,110.60 98.5K
13:58 28,112.30 28,124.30 28,112.00 28,119.65 63.5K
13:59 28,122.00 28,127.40 28,109.80 28,113.10 39.6K
14:00 28,116.60 28,121.80 28,108.05 28,121.80 40.4K
14:01 28,131.00 28,139.60 28,114.35 28,117.85 48.4K
14:02 28,117.85 28,143.50 28,112.70 28,141.10 54.8K
14:03 28,141.65 28,145.00 28,134.75 28,143.80 48.6K
14:04 28,144.25 28,145.20 28,130.65 28,131.00 71.9K
14:05 28,133.65 28,136.25 28,129.85 28,134.70 35.1K
14:06 28,132.40 28,138.45 28,127.20 28,129.35 39.9K
14:07 28,130.95 28,151.05 28,126.85 28,149.20 70.7K
14:08 28,149.90 28,159.85 28,143.55 28,155.40 37.6K
14:09 28,153.80 28,162.75 28,153.80 28,162.75 29.2K
14:10 28,163.60 28,165.35 28,149.05 28,149.05 33.6K
14:11 28,147.15 28,147.15 28,132.90 28,134.20 40.4K
14:12 28,138.45 28,138.45 28,129.70 28,132.70 27.2K
14:13 28,134.60 28,134.60 28,108.10 28,108.10 34.9K
14:14 28,108.30 28,112.20 28,105.15 28,112.20 35.4K
14:15 28,111.65 28,118.05 28,109.00 28,110.55 36.7K
14:16 28,107.80 28,111.85 28,106.05 28,107.20 23.4K
14:17 28,113.05 28,123.20 28,112.15 28,122.60 35.1K
14:18 28,124.80 28,124.80 28,117.85 28,120.40 29.8K
14:19 28,120.80 28,139.30 28,120.80 28,134.40 53.7K
14:20 28,136.40 28,149.10 28,136.40 28,141.30 39.3K
14:21 28,141.70 28,144.45 28,132.00 28,132.00 19.5K
14:22 28,130.20 28,136.70 28,128.00 28,133.95 43.2K
14:23 28,135.75 28,135.75 28,114.60 28,117.00 52.0K
14:24 28,115.05 28,115.05 28,104.65 28,106.25 41.9K
14:25 28,108.45 28,108.45 28,089.70 28,089.70 57.1K
14:26 28,092.65 28,097.00 28,090.80 28,092.45 32.5K
14:27 28,092.30 28,097.25 28,087.10 28,088.10 47.2K
14:28 28,087.45 28,087.45 28,073.00 28,075.55 51.0K
14:29 28,076.10 28,081.30 28,073.50 28,074.90 35.6K
14:30 28,076.25 28,085.25 28,074.00 28,077.20 40.8K
14:31 28,076.10 28,083.90 28,068.80 28,078.50 52.1K
14:32 28,077.30 28,077.30 28,065.10 28,070.15 51.3K
14:33 28,068.20 28,073.80 28,063.75 28,066.60 100.2K
14:34 28,066.15 28,066.15 28,054.85 28,055.00 150.2K
14:35 28,056.55 28,060.30 28,054.45 28,058.25 84.5K
14:36 28,060.20 28,060.20 28,037.25 28,043.30 64.8K
14:37 28,044.05 28,046.80 28,040.45 28,044.25 70.8K
14:38 28,046.75 28,046.75 28,033.00 28,033.65 151.4K
14:39 28,035.30 28,035.30 28,017.20 28,021.15 150.5K
14:40 28,019.70 28,030.25 28,008.75 28,010.95 101.9K
14:41 28,010.00 28,013.95 28,005.55 28,007.80 103.2K
14:42 28,008.30 28,033.05 28,008.30 28,030.65 110.1K
14:43 28,031.40 28,038.80 28,029.50 28,035.20 72.5K
14:44 28,035.95 28,035.95 28,023.95 28,023.95 84.4K
14:45 28,025.65 28,040.35 28,025.65 28,039.70 156.1K
14:46 28,041.10 28,041.80 28,029.90 28,036.90 105.8K
14:47 28,035.60 28,038.65 28,031.70 28,038.30 53.7K
14:48 28,035.90 28,040.40 28,029.00 28,029.00 74.3K
14:49 28,032.25 28,083.05 28,030.90 28,080.55 140.3K
14:50 28,079.30 28,090.75 28,079.30 28,083.50 50.8K
14:51 28,079.45 28,100.20 28,071.75 28,100.20 82.7K
14:52 28,101.55 28,121.25 28,098.55 28,115.70 111.5K
14:53 28,116.15 28,121.45 28,110.75 28,121.45 68.3K
14:54 28,122.95 28,138.45 28,122.95 28,134.15 128.8K
14:55 28,134.25 28,141.60 28,132.05 28,139.45 80.8K
14:56 28,137.45 28,137.45 28,124.40 28,128.75 61.8K
14:57 28,126.85 28,126.85 28,116.55 28,125.20 68.1K
14:58 28,126.70 28,143.50 28,126.70 28,143.50 60.4K
14:59 28,143.95 28,168.00 28,143.95 28,168.00 81.4K
15:00 28,171.10 28,180.65 28,156.15 28,158.05 126.0K
15:01 28,154.75 28,155.90 28,143.35 28,149.45 145.6K
15:02 28,151.40 28,151.40 28,132.80 28,136.80 115.1K
15:03 28,136.05 28,154.90 28,134.40 28,154.90 69.5K
15:04 28,150.10 28,154.10 28,133.85 28,136.50 84.2K
15:05 28,138.30 28,145.05 28,134.50 28,134.50 94.6K
15:06 28,133.55 28,134.75 28,117.75 28,132.40 118.4K
15:07 28,133.05 28,150.25 28,131.75 28,148.85 85.7K
15:08 28,149.65 28,155.25 28,140.35 28,141.15 95.3K
15:09 28,141.10 28,145.70 28,132.00 28,145.70 140.6K
15:10 28,148.70 28,160.85 28,148.70 28,157.65 86.8K
15:11 28,157.50 28,157.80 28,119.85 28,120.80 125.8K
15:12 28,117.95 28,117.95 28,102.00 28,102.00 149.2K
15:13 28,103.20 28,103.20 28,074.50 28,076.75 97.8K
15:14 28,076.65 28,085.85 28,076.45 28,079.40 122.4K
15:15 28,082.05 28,086.70 28,070.25 28,073.45 208.8K
15:16 28,080.80 28,080.90 28,067.80 28,070.50 155.8K
15:17 28,070.85 28,080.45 28,070.85 28,077.75 213.4K
15:18 28,080.25 28,082.60 28,072.80 28,081.70 164.8K
15:19 28,083.60 28,088.00 28,076.55 28,088.00 152.6K
15:20 28,090.95 28,104.75 28,090.95 28,104.75 211.7K
15:21 28,110.10 28,122.80 28,110.10 28,122.80 95.0K
15:22 28,117.70 28,121.85 28,112.95 28,121.80 109.2K
15:23 28,121.10 28,122.30 28,114.25 28,120.95 110.3K
15:24 28,122.35 28,123.50 28,113.00 28,123.50 132.1K
15:25 28,126.40 28,135.40 28,123.75 28,133.80 138.4K
15:26 28,134.20 28,136.65 28,116.80 28,121.65 133.8K
15:27 28,120.25 28,132.20 28,119.00 28,130.00 156.4K
15:28 28,127.70 28,127.70 28,107.05 28,107.05 139.3K
15:29 28,111.65 28,137.95 28,109.15 28,134.70 102.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음