Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 인도 →
29,985.05
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 28,251.00 28,251.00 28,211.45 28,211.45 440.2K
09:16 28,211.85 28,211.85 28,176.80 28,184.55 445.3K
09:17 28,184.80 28,193.05 28,173.35 28,178.20 380.0K
09:18 28,177.10 28,183.15 28,167.35 28,167.35 444.2K
09:19 28,159.25 28,159.85 28,129.80 28,129.80 287.5K
09:20 28,127.55 28,128.05 28,105.10 28,108.70 296.5K
09:21 28,107.20 28,109.80 28,072.60 28,072.60 182.0K
09:22 28,070.15 28,079.95 28,068.00 28,075.65 257.1K
09:23 28,070.90 28,081.55 28,069.30 28,069.30 204.7K
09:24 28,069.05 28,069.30 28,060.10 28,067.90 271.0K
09:25 28,069.30 28,070.75 28,051.85 28,055.35 149.9K
09:26 28,059.25 28,073.00 28,058.10 28,073.00 234.0K
09:27 28,070.75 28,070.85 28,056.50 28,057.80 140.7K
09:28 28,058.30 28,058.30 28,029.45 28,033.90 105.5K
09:29 28,028.85 28,028.85 28,005.05 28,006.10 102.7K
09:30 28,011.90 28,034.40 28,008.85 28,029.70 149.4K
09:31 28,022.00 28,042.40 28,019.80 28,019.80 115.6K
09:32 28,019.20 28,019.20 27,997.50 27,997.50 106.6K
09:33 27,996.05 28,011.85 27,995.95 28,005.90 70.2K
09:34 28,006.10 28,010.65 27,991.10 27,992.45 100.0K
09:35 27,989.45 28,028.15 27,986.10 28,028.15 127.9K
09:36 28,038.35 28,069.75 28,038.35 28,054.20 168.2K
09:37 28,055.35 28,077.20 28,044.00 28,076.15 178.2K
09:38 28,071.25 28,071.50 28,042.65 28,044.90 93.6K
09:39 28,041.30 28,049.50 28,033.20 28,048.60 112.7K
09:40 28,052.35 28,061.85 28,047.55 28,060.70 71.1K
09:41 28,060.50 28,079.70 28,060.40 28,079.70 95.8K
09:42 28,091.00 28,091.00 28,065.65 28,065.65 107.4K
09:43 28,063.75 28,063.75 28,020.30 28,020.30 85.1K
09:44 28,015.10 28,017.70 28,012.25 28,015.65 87.9K
09:45 28,018.50 28,018.95 28,001.95 28,002.25 59.8K
09:46 28,011.30 28,015.10 28,000.95 28,007.55 62.5K
09:47 28,007.90 28,024.35 28,005.10 28,013.15 69.0K
09:48 28,013.75 28,013.75 27,986.25 27,988.70 76.4K
09:49 27,992.95 27,995.80 27,975.20 27,981.35 91.0K
09:50 27,982.75 27,988.45 27,978.10 27,985.10 60.7K
09:51 27,986.25 28,012.70 27,986.25 28,003.50 79.8K
09:52 28,002.70 28,003.85 27,997.95 28,000.60 69.8K
09:53 27,999.60 28,030.70 27,999.60 28,030.70 37.1K
09:54 28,038.90 28,060.75 28,038.90 28,060.75 56.3K
09:55 28,058.40 28,073.40 28,055.35 28,073.40 83.9K
09:56 28,074.20 28,076.25 28,061.80 28,061.80 80.3K
09:57 28,058.60 28,058.60 28,039.80 28,044.45 62.2K
09:58 28,043.20 28,043.20 28,034.10 28,040.95 86.2K
09:59 28,042.85 28,065.80 28,042.85 28,064.90 63.3K
10:00 28,062.65 28,064.45 28,038.80 28,046.55 83.6K
10:01 28,044.05 28,077.90 28,044.05 28,072.05 75.4K
10:02 28,072.70 28,090.25 28,072.70 28,087.60 31.3K
10:03 28,084.90 28,084.90 28,068.30 28,069.10 33.6K
10:04 28,068.95 28,076.30 28,068.95 28,075.80 94.5K
10:05 28,077.25 28,087.90 28,077.25 28,080.20 54.6K
10:06 28,077.00 28,077.10 28,058.25 28,059.45 37.5K
10:07 28,059.25 28,066.70 28,055.30 28,064.75 39.1K
10:08 28,066.10 28,068.10 28,054.80 28,054.80 63.3K
10:09 28,052.85 28,054.10 28,032.95 28,032.95 62.8K
10:10 28,032.50 28,037.25 28,029.20 28,035.40 47.8K
10:11 28,035.00 28,048.60 28,033.90 28,042.90 36.9K
10:12 28,040.75 28,046.60 28,040.35 28,045.85 54.4K
10:13 28,047.75 28,066.95 28,046.45 28,066.95 50.2K
10:14 28,065.30 28,088.65 28,065.30 28,084.95 61.7K
10:15 28,086.95 28,094.90 28,081.75 28,081.75 84.8K
10:16 28,082.45 28,105.40 28,081.85 28,102.80 59.8K
10:17 28,102.65 28,110.85 28,099.55 28,110.85 63.6K
10:18 28,111.50 28,112.20 28,106.60 28,107.45 38.3K
10:19 28,105.45 28,107.80 28,092.30 28,094.55 63.0K
10:20 28,092.35 28,092.35 28,059.60 28,059.60 67.4K
10:21 28,058.00 28,058.00 28,022.15 28,024.20 144.1K
10:22 28,024.00 28,027.50 28,016.85 28,020.40 112.6K
10:23 28,018.45 28,027.40 28,018.45 28,025.20 67.1K
10:24 28,024.75 28,027.55 28,020.40 28,020.40 35.5K
10:25 28,017.15 28,017.90 28,010.30 28,010.30 170.9K
10:26 28,011.70 28,012.15 28,002.35 28,012.15 69.3K
10:27 28,010.65 28,022.35 28,010.65 28,013.45 69.5K
10:28 28,012.95 28,026.45 28,012.95 28,025.80 73.1K
10:29 28,026.70 28,051.15 28,026.05 28,051.15 58.0K
10:30 28,051.20 28,059.25 28,050.65 28,051.45 57.6K
10:31 28,049.65 28,053.10 28,036.60 28,053.10 42.3K
10:32 28,054.60 28,058.00 28,048.95 28,048.95 42.9K
10:33 28,048.60 28,048.60 28,034.60 28,038.25 38.2K
10:34 28,036.10 28,036.10 28,030.65 28,032.35 42.3K
10:35 28,032.50 28,037.10 28,031.70 28,033.10 65.0K
10:36 28,031.35 28,031.35 28,014.40 28,014.70 96.0K
10:37 28,015.10 28,027.15 28,013.50 28,026.40 68.5K
10:38 28,025.90 28,054.35 28,025.90 28,049.55 48.8K
10:39 28,051.40 28,053.35 28,045.85 28,045.85 53.8K
10:40 28,043.50 28,048.80 28,034.60 28,047.75 223.0K
10:41 28,047.90 28,050.00 28,029.35 28,029.35 95.5K
10:42 28,028.95 28,028.95 28,016.50 28,016.50 41.9K
10:43 28,014.25 28,017.60 28,006.40 28,006.40 45.6K
10:44 28,006.40 28,010.15 28,002.80 28,004.00 34.7K
10:45 28,004.85 28,016.95 28,002.55 28,014.25 45.0K
10:46 28,015.90 28,017.45 28,010.10 28,017.45 33.0K
10:47 28,019.50 28,021.75 28,012.70 28,013.75 52.3K
10:48 28,012.45 28,019.35 28,012.45 28,019.30 71.1K
10:49 28,019.05 28,027.55 28,017.05 28,026.50 34.2K
10:50 28,026.80 28,031.40 28,019.30 28,021.40 35.2K
10:51 28,020.20 28,021.20 28,018.05 28,019.50 36.4K
10:52 28,019.90 28,030.40 28,015.90 28,015.90 81.4K
10:53 28,017.65 28,027.70 28,017.10 28,027.70 48.2K
10:54 28,031.65 28,031.80 28,016.35 28,016.35 28.2K
10:55 28,015.85 28,021.25 28,014.45 28,021.15 107.5K
10:56 28,020.80 28,025.75 28,016.20 28,018.40 52.0K
10:57 28,016.90 28,028.95 28,015.55 28,028.95 46.8K
10:58 28,032.70 28,035.00 28,030.10 28,035.00 56.4K
10:59 28,035.40 28,036.90 28,027.75 28,031.45 53.3K
11:00 28,030.30 28,030.30 28,012.50 28,023.05 47.5K
11:01 28,025.15 28,038.15 28,024.35 28,036.40 71.5K
11:02 28,036.20 28,038.30 28,022.20 28,022.45 32.3K
11:03 28,022.85 28,023.60 28,003.80 28,004.65 43.0K
11:04 28,004.20 28,007.60 28,003.90 28,005.65 30.2K
11:05 28,005.60 28,005.60 27,993.10 27,993.10 34.9K
11:06 27,995.10 27,999.55 27,994.60 27,997.35 59.8K
11:07 27,997.85 28,011.95 27,997.85 28,011.95 41.5K
11:08 28,010.90 28,013.10 28,010.05 28,012.05 28.1K
11:09 28,010.35 28,010.90 28,007.55 28,008.45 53.9K
11:10 28,009.40 28,022.50 28,009.40 28,022.50 51.6K
11:11 28,022.00 28,024.30 28,020.65 28,023.55 26.5K
11:12 28,023.70 28,025.75 28,019.90 28,024.65 23.6K
11:13 28,026.45 28,031.80 28,026.15 28,031.80 45.2K
11:14 28,031.85 28,032.60 28,026.15 28,026.15 34.2K
11:15 28,022.00 28,027.60 28,019.05 28,019.80 30.2K
11:16 28,020.50 28,024.20 28,018.50 28,022.10 34.9K
11:17 28,022.55 28,025.05 28,008.85 28,009.05 37.2K
11:18 28,009.25 28,009.60 28,004.55 28,006.15 36.0K
11:19 28,006.85 28,023.25 28,006.85 28,020.90 45.7K
11:20 28,020.50 28,020.50 28,000.10 28,000.10 44.5K
11:21 28,002.20 28,002.20 27,979.50 27,979.50 47.4K
11:22 27,983.55 27,988.35 27,978.25 27,979.85 74.5K
11:23 27,979.60 27,984.40 27,979.10 27,982.20 42.6K
11:24 27,982.75 27,987.15 27,982.70 27,986.80 47.0K
11:25 27,986.90 27,996.35 27,983.95 27,994.30 52.4K
11:26 27,997.60 28,017.35 27,997.60 28,016.15 57.1K
11:27 28,014.95 28,030.40 28,014.95 28,029.85 53.7K
11:28 28,030.45 28,035.25 28,025.25 28,025.25 61.1K
11:29 28,024.80 28,027.20 28,018.45 28,018.55 35.5K
11:30 28,019.65 28,027.00 28,019.20 28,023.95 35.2K
11:31 28,026.60 28,036.20 28,026.60 28,032.35 40.7K
11:32 28,032.45 28,032.45 28,025.65 28,029.00 31.7K
11:33 28,028.10 28,037.05 28,027.45 28,031.95 26.0K
11:34 28,031.35 28,035.35 28,031.30 28,032.85 29.7K
11:35 28,028.60 28,035.75 28,027.15 28,028.35 32.6K
11:36 28,026.90 28,035.55 28,026.90 28,033.40 37.1K
11:37 28,033.30 28,035.30 28,022.20 28,022.20 66.6K
11:38 28,023.50 28,023.75 28,002.35 28,002.35 49.5K
11:39 28,003.65 28,005.10 28,000.20 28,001.30 30.9K
11:40 28,004.15 28,004.55 28,000.05 28,000.45 52.3K
11:41 27,998.75 28,007.20 27,997.10 28,004.80 42.8K
11:42 28,005.45 28,005.45 27,995.80 27,995.80 38.6K
11:43 27,995.80 27,995.80 27,976.45 27,976.45 38.7K
11:44 27,976.50 27,976.50 27,972.60 27,974.80 35.7K
11:45 27,974.90 27,975.55 27,969.20 27,969.20 33.1K
11:46 27,970.50 27,972.30 27,960.85 27,961.50 46.0K
11:47 27,961.80 27,961.80 27,954.25 27,954.25 61.1K
11:48 27,954.75 27,954.75 27,943.80 27,946.40 95.6K
11:49 27,947.10 27,948.90 27,943.60 27,948.90 60.2K
11:50 27,948.10 27,950.95 27,941.55 27,941.55 70.9K
11:51 27,941.15 27,945.30 27,936.65 27,945.30 60.9K
11:52 27,947.85 27,947.85 27,933.70 27,933.70 61.4K
11:53 27,932.25 27,934.65 27,928.25 27,932.85 50.3K
11:54 27,933.15 27,934.40 27,929.25 27,932.05 86.1K
11:55 27,934.35 27,948.00 27,934.35 27,944.80 42.3K
11:56 27,944.95 27,948.40 27,943.25 27,945.00 36.8K
11:57 27,943.45 27,957.10 27,943.45 27,955.70 43.4K
11:58 27,954.65 27,958.15 27,947.40 27,947.40 28.3K
11:59 27,948.55 27,954.45 27,946.90 27,947.50 32.9K
12:00 27,948.55 27,948.55 27,943.30 27,944.55 48.4K
12:01 27,946.70 27,946.70 27,936.75 27,942.80 32.1K
12:02 27,943.35 27,951.15 27,943.30 27,948.40 49.1K
12:03 27,947.75 27,948.80 27,939.60 27,940.40 40.1K
12:04 27,939.85 27,944.60 27,938.40 27,943.10 62.5K
12:05 27,943.15 27,951.15 27,943.15 27,947.10 46.2K
12:06 27,944.95 27,944.95 27,927.25 27,928.50 107.6K
12:07 27,927.30 27,947.05 27,927.10 27,944.35 100.7K
12:08 27,944.05 27,953.80 27,937.00 27,953.80 33.0K
12:09 27,955.00 27,958.70 27,953.20 27,956.60 28.2K
12:10 27,956.00 27,957.15 27,950.30 27,950.75 44.7K
12:11 27,950.75 27,951.50 27,942.40 27,944.60 27.3K
12:12 27,943.30 27,946.40 27,941.95 27,943.30 34.9K
12:13 27,943.45 27,945.10 27,935.30 27,935.30 46.9K
12:14 27,933.95 27,936.65 27,931.45 27,933.55 57.4K
12:15 27,935.20 27,935.20 27,928.60 27,934.80 54.2K
12:16 27,933.85 27,950.60 27,932.35 27,949.20 73.5K
12:17 27,949.35 27,949.90 27,945.75 27,949.90 46.9K
12:18 27,949.00 27,950.85 27,946.85 27,946.85 38.2K
12:19 27,946.85 27,952.45 27,945.10 27,951.85 27.3K
12:20 27,953.05 27,975.15 27,952.80 27,973.75 44.0K
12:21 27,973.30 27,973.50 27,965.20 27,965.20 35.9K
12:22 27,964.05 27,971.80 27,964.05 27,971.10 29.0K
12:23 27,973.60 27,978.35 27,969.90 27,969.90 35.9K
12:24 27,974.15 27,974.45 27,968.55 27,968.75 51.1K
12:25 27,970.00 27,971.75 27,954.20 27,954.20 44.3K
12:26 27,955.85 27,955.85 27,951.05 27,951.05 33.0K
12:27 27,948.30 27,955.30 27,943.55 27,952.80 60.1K
12:28 27,955.55 27,957.10 27,944.80 27,945.60 69.0K
12:29 27,947.15 27,947.15 27,940.20 27,943.70 31.3K
12:30 27,944.35 27,950.10 27,944.35 27,949.90 40.1K
12:31 27,951.65 27,951.85 27,939.45 27,941.25 72.4K
12:32 27,942.10 27,942.45 27,936.80 27,936.95 45.7K
12:33 27,936.85 27,937.50 27,931.10 27,931.50 37.9K
12:34 27,934.15 27,934.15 27,929.50 27,931.10 35.3K
12:35 27,931.90 27,934.95 27,929.85 27,934.95 48.0K
12:36 27,934.20 27,942.20 27,934.20 27,936.70 40.9K
12:37 27,935.25 27,941.95 27,933.50 27,941.95 29.8K
12:38 27,939.20 27,946.40 27,938.35 27,945.50 31.4K
12:39 27,946.10 27,946.10 27,930.15 27,935.45 37.2K
12:40 27,942.05 27,948.25 27,941.30 27,948.25 42.5K
12:41 27,947.40 27,954.15 27,947.15 27,951.95 37.5K
12:42 27,952.00 27,958.30 27,943.80 27,943.80 38.2K
12:43 27,942.85 27,943.80 27,938.95 27,943.80 27.1K
12:44 27,945.10 27,964.25 27,943.95 27,964.00 40.1K
12:45 27,965.05 27,976.15 27,965.05 27,976.10 32.7K
12:46 27,977.05 27,977.90 27,968.00 27,970.05 38.1K
12:47 27,972.45 27,976.80 27,962.35 27,962.35 47.1K
12:48 27,961.75 27,961.75 27,936.40 27,936.45 104.6K
12:49 27,937.65 27,940.20 27,928.00 27,929.75 44.0K
12:50 27,934.25 27,948.40 27,934.15 27,946.65 38.4K
12:51 27,946.50 27,953.85 27,946.50 27,953.10 37.4K
12:52 27,952.80 27,958.45 27,952.80 27,958.45 34.4K
12:53 27,959.95 27,961.10 27,956.70 27,956.70 38.8K
12:54 27,959.80 27,971.50 27,959.80 27,969.80 38.7K
12:55 27,969.50 27,971.40 27,964.65 27,969.10 40.5K
12:56 27,970.80 27,973.05 27,968.85 27,970.50 24.2K
12:57 27,973.35 27,973.35 27,969.50 27,971.40 28.7K
12:58 27,972.45 27,988.50 27,972.40 27,988.50 44.2K
12:59 27,988.25 27,989.40 27,973.55 27,976.65 80.4K
13:00 27,978.85 27,978.85 27,965.40 27,965.40 35.5K
13:01 27,963.05 27,963.05 27,953.85 27,953.85 46.4K
13:02 27,955.45 27,959.45 27,952.05 27,959.45 34.0K
13:03 27,958.75 27,962.60 27,952.95 27,954.45 41.3K
13:04 27,955.75 27,962.75 27,954.90 27,962.75 32.1K
13:05 27,963.65 27,963.65 27,955.45 27,958.10 47.3K
13:06 27,959.35 27,960.05 27,956.25 27,958.00 32.2K
13:07 27,958.60 27,964.80 27,957.25 27,964.55 58.3K
13:08 27,964.65 27,967.05 27,956.85 27,957.10 56.3K
13:09 27,957.35 27,972.30 27,957.35 27,972.30 52.9K
13:10 27,971.90 27,981.65 27,971.90 27,972.15 49.0K
13:11 27,972.30 27,972.60 27,958.95 27,961.95 54.1K
13:12 27,963.15 27,976.35 27,963.15 27,972.30 39.9K
13:13 27,974.35 27,979.90 27,974.35 27,978.70 27.7K
13:14 27,981.45 27,984.00 27,970.20 27,970.20 37.5K
13:15 27,970.05 27,973.05 27,965.25 27,965.25 36.3K
13:16 27,966.70 27,967.20 27,962.75 27,966.80 45.0K
13:17 27,967.10 27,968.75 27,955.50 27,957.55 58.1K
13:18 27,958.15 27,964.65 27,952.50 27,962.25 50.3K
13:19 27,965.35 27,981.50 27,964.30 27,980.10 55.7K
13:20 27,977.50 28,010.15 27,972.25 28,007.15 48.6K
13:21 28,007.00 28,008.00 27,996.05 28,004.40 77.8K
13:22 28,005.30 28,013.40 28,005.30 28,008.65 54.8K
13:23 28,009.45 28,017.15 28,000.15 28,000.15 35.0K
13:24 28,004.60 28,013.20 28,004.60 28,011.15 48.7K
13:25 28,011.15 28,013.65 28,005.20 28,006.95 34.3K
13:26 28,006.85 28,017.60 28,006.85 28,017.60 36.6K
13:27 28,016.85 28,020.85 28,012.20 28,017.15 32.0K
13:28 28,018.70 28,018.70 28,011.90 28,016.50 28.1K
13:29 28,014.60 28,014.60 27,998.95 27,999.65 40.7K
13:30 27,999.45 28,011.90 27,999.40 28,006.35 52.3K
13:31 28,008.90 28,029.65 28,008.90 28,027.10 48.5K
13:32 28,025.80 28,026.05 28,015.60 28,015.60 34.4K
13:33 28,014.90 28,019.80 28,011.25 28,011.75 41.4K
13:34 28,014.35 28,017.70 28,012.40 28,014.70 39.6K
13:35 28,014.90 28,023.65 28,014.15 28,022.80 35.2K
13:36 28,024.45 28,025.25 28,006.75 28,006.75 37.8K
13:37 28,005.50 28,008.40 28,001.25 28,007.85 41.4K
13:38 28,006.00 28,006.10 28,000.40 28,004.60 32.9K
13:39 28,005.10 28,005.70 28,001.55 28,003.70 29.9K
13:40 28,004.60 28,008.75 28,002.10 28,007.75 41.9K
13:41 28,006.95 28,008.65 28,004.20 28,007.15 49.0K
13:42 28,006.65 28,008.10 27,998.40 27,999.35 31.7K
13:43 27,998.85 28,035.75 27,998.65 28,035.75 55.2K
13:44 28,043.30 28,058.10 28,042.75 28,053.55 110.8K
13:45 28,054.65 28,071.95 28,047.55 28,063.85 52.4K
13:46 28,065.10 28,071.70 28,059.75 28,062.15 48.7K
13:47 28,062.15 28,062.15 28,044.45 28,044.80 38.1K
13:48 28,046.70 28,056.95 28,045.85 28,056.95 42.1K
13:49 28,056.15 28,059.95 28,054.70 28,054.70 30.9K
13:50 28,053.95 28,058.00 28,052.35 28,054.00 35.2K
13:51 28,058.70 28,077.45 28,058.70 28,077.10 65.5K
13:52 28,078.05 28,081.60 28,069.10 28,069.10 65.6K
13:53 28,067.65 28,071.80 28,061.55 28,063.65 54.1K
13:54 28,063.35 28,076.40 28,063.35 28,073.10 137.0K
13:55 28,074.15 28,087.10 28,066.40 28,066.40 166.0K
13:56 28,069.15 28,072.05 28,059.55 28,059.95 70.7K
13:57 28,059.85 28,074.50 28,059.85 28,064.75 51.3K
13:58 28,064.20 28,066.60 28,050.60 28,060.45 91.1K
13:59 28,059.20 28,067.20 28,049.50 28,066.75 45.5K
14:00 28,065.70 28,074.00 28,060.55 28,068.85 63.3K
14:01 28,069.10 28,072.95 28,066.75 28,069.45 52.8K
14:02 28,069.00 28,085.75 28,056.85 28,056.85 112.6K
14:03 28,060.05 28,060.95 28,050.45 28,058.80 50.1K
14:04 28,058.05 28,069.35 28,057.40 28,069.35 55.1K
14:05 28,071.15 28,083.65 28,071.15 28,080.10 73.4K
14:06 28,080.20 28,092.55 28,078.40 28,086.70 55.4K
14:07 28,086.95 28,096.30 28,082.75 28,094.55 66.2K
14:08 28,094.50 28,097.95 28,089.50 28,097.50 40.9K
14:09 28,098.60 28,105.80 28,097.45 28,104.05 132.5K
14:10 28,106.05 28,107.55 28,096.25 28,096.25 73.7K
14:11 28,097.55 28,108.10 28,097.30 28,103.80 60.8K
14:12 28,103.75 28,110.10 28,102.50 28,103.65 73.9K
14:13 28,103.95 28,105.05 28,101.45 28,101.70 52.1K
14:14 28,101.05 28,106.95 28,099.95 28,106.70 111.4K
14:15 28,104.70 28,109.55 28,104.10 28,109.00 123.6K
14:16 28,109.10 28,109.10 28,093.85 28,098.30 82.5K
14:17 28,098.90 28,103.00 28,090.05 28,091.05 55.1K
14:18 28,093.90 28,102.70 28,093.90 28,098.20 112.2K
14:19 28,097.35 28,097.35 28,085.55 28,085.55 75.2K
14:20 28,088.15 28,110.10 28,088.15 28,110.10 139.4K
14:21 28,112.70 28,129.60 28,112.55 28,112.55 173.9K
14:22 28,113.30 28,128.20 28,113.30 28,121.50 75.5K
14:23 28,120.55 28,141.95 28,120.55 28,141.95 106.4K
14:24 28,142.75 28,147.60 28,139.60 28,144.55 105.5K
14:25 28,145.70 28,148.35 28,143.15 28,145.90 54.4K
14:26 28,145.70 28,145.70 28,130.05 28,133.80 43.7K
14:27 28,134.50 28,141.65 28,133.25 28,133.25 77.2K
14:28 28,133.65 28,133.65 28,112.25 28,112.60 85.8K
14:29 28,111.60 28,111.60 28,093.80 28,098.70 68.9K
14:30 28,097.25 28,098.45 28,088.35 28,093.45 56.3K
14:31 28,091.80 28,094.00 28,084.20 28,087.50 75.7K
14:32 28,087.30 28,091.20 28,074.25 28,076.45 92.4K
14:33 28,076.85 28,083.65 28,076.85 28,080.95 70.7K
14:34 28,079.55 28,100.10 28,079.55 28,098.80 51.1K
14:35 28,099.50 28,099.50 28,067.95 28,071.15 61.3K
14:36 28,072.25 28,079.70 28,072.25 28,076.75 37.8K
14:37 28,075.25 28,080.85 28,070.95 28,079.60 37.9K
14:38 28,079.25 28,081.20 28,075.10 28,077.60 40.2K
14:39 28,078.75 28,084.85 28,078.35 28,084.70 45.0K
14:40 28,086.35 28,098.65 28,084.00 28,098.65 44.6K
14:41 28,097.15 28,110.85 28,097.15 28,110.40 77.4K
14:42 28,109.60 28,109.95 28,104.45 28,108.00 174.3K
14:43 28,108.20 28,111.15 28,103.65 28,111.15 61.0K
14:44 28,113.45 28,120.55 28,112.55 28,120.55 73.1K
14:45 28,119.70 28,133.25 28,119.70 28,129.15 50.0K
14:46 28,129.05 28,134.40 28,126.85 28,132.60 133.2K
14:47 28,132.85 28,140.75 28,131.35 28,139.00 91.7K
14:48 28,137.30 28,147.45 28,137.30 28,147.45 91.5K
14:49 28,146.95 28,147.50 28,134.10 28,136.40 53.2K
14:50 28,140.40 28,151.35 28,140.40 28,149.25 58.3K
14:51 28,147.60 28,148.25 28,132.40 28,134.20 102.5K
14:52 28,133.30 28,148.95 28,131.50 28,147.15 63.7K
14:53 28,145.80 28,159.90 28,145.80 28,155.75 168.0K
14:54 28,155.65 28,161.50 28,149.60 28,151.00 92.9K
14:55 28,151.75 28,152.45 28,147.85 28,151.35 197.1K
14:56 28,152.75 28,155.80 28,148.20 28,148.20 148.4K
14:57 28,145.95 28,145.95 28,133.35 28,138.15 74.7K
14:58 28,137.75 28,145.10 28,133.85 28,143.05 88.4K
14:59 28,141.30 28,142.05 28,120.10 28,125.50 106.1K
15:00 28,140.00 28,150.90 28,139.20 28,150.90 127.8K
15:01 28,148.80 28,148.80 28,117.15 28,117.15 140.9K
15:02 28,116.45 28,121.95 28,114.75 28,120.40 75.7K
15:03 28,120.75 28,124.05 28,114.25 28,121.50 82.9K
15:04 28,120.80 28,120.80 28,114.15 28,114.60 60.7K
15:05 28,114.25 28,114.25 28,090.05 28,094.70 93.7K
15:06 28,097.00 28,108.70 28,096.55 28,106.55 81.5K
15:07 28,108.55 28,116.65 28,106.80 28,112.45 65.7K
15:08 28,113.00 28,120.85 28,112.75 28,119.75 84.8K
15:09 28,118.35 28,133.45 28,114.80 28,133.45 133.0K
15:10 28,134.90 28,147.50 28,133.70 28,146.50 105.7K
15:11 28,145.00 28,145.80 28,137.75 28,140.70 99.0K
15:12 28,139.25 28,144.30 28,134.00 28,141.85 109.4K
15:13 28,143.20 28,146.80 28,140.90 28,142.35 127.5K
15:14 28,138.80 28,144.40 28,138.80 28,144.15 106.5K
15:15 28,144.05 28,144.05 28,122.45 28,122.45 111.2K
15:16 28,121.25 28,127.10 28,117.75 28,127.10 186.7K
15:17 28,125.10 28,126.20 28,122.50 28,122.50 108.2K
15:18 28,120.30 28,121.50 28,114.85 28,116.65 120.4K
15:19 28,112.90 28,113.75 28,110.50 28,112.45 118.0K
15:20 28,112.25 28,113.30 28,109.05 28,111.80 159.8K
15:21 28,111.35 28,111.35 28,105.50 28,107.70 58.2K
15:22 28,106.15 28,106.15 28,103.55 28,104.85 68.5K
15:23 28,105.40 28,113.30 28,105.35 28,113.30 69.3K
15:24 28,111.90 28,115.95 28,108.60 28,113.40 119.6K
15:25 28,112.85 28,116.40 28,110.60 28,111.30 113.0K
15:26 28,111.75 28,114.35 28,109.55 28,111.20 134.1K
15:27 28,113.95 28,121.55 28,109.10 28,109.10 140.7K
15:28 28,113.25 28,113.25 28,093.50 28,099.10 97.9K
15:29 28,100.05 28,106.65 28,078.30 28,084.40 102.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음