Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 인도 →
29,985.05
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 27,221.70 27,221.70 27,221.70 27,221.70 21.3K
09:15 27,225.40 27,271.05 27,225.40 27,241.40 387.8K
09:16 27,242.20 27,242.20 27,190.00 27,190.00 266.7K
09:17 27,196.20 27,242.50 27,196.20 27,231.60 224.9K
09:18 27,233.35 27,238.45 27,217.90 27,217.90 198.6K
09:19 27,222.20 27,225.10 27,197.00 27,197.00 197.3K
09:20 27,198.50 27,235.10 27,198.50 27,201.55 230.8K
09:21 27,196.00 27,224.75 27,191.95 27,195.05 137.4K
09:22 27,195.35 27,207.95 27,187.30 27,203.00 151.3K
09:23 27,205.65 27,233.15 27,196.55 27,205.35 221.3K
09:24 27,204.15 27,204.15 27,174.30 27,174.30 133.6K
09:25 27,181.65 27,181.65 27,156.05 27,161.85 118.8K
09:26 27,159.70 27,159.70 27,148.15 27,155.55 173.8K
09:27 27,147.35 27,168.05 27,141.50 27,160.45 135.9K
09:28 27,158.95 27,167.05 27,143.75 27,143.75 106.6K
09:29 27,146.10 27,149.15 27,124.95 27,130.80 75.8K
09:30 27,133.90 27,143.85 27,131.50 27,137.05 60.6K
09:31 27,139.90 27,176.70 27,139.90 27,170.25 280.4K
09:32 27,171.75 27,171.75 27,151.60 27,151.95 55.6K
09:33 27,153.15 27,153.15 27,127.45 27,130.65 86.7K
09:34 27,128.30 27,163.80 27,127.60 27,158.10 93.1K
09:35 27,153.50 27,170.90 27,139.25 27,139.25 63.6K
09:36 27,125.10 27,147.35 27,118.75 27,147.25 95.5K
09:37 27,142.75 27,142.75 27,123.00 27,125.70 73.3K
09:38 27,114.30 27,134.05 27,113.65 27,133.20 53.6K
09:39 27,133.95 27,157.20 27,133.95 27,135.90 89.8K
09:40 27,133.30 27,134.95 27,121.50 27,127.60 58.8K
09:41 27,133.70 27,144.70 27,132.80 27,144.35 57.9K
09:42 27,144.10 27,155.65 27,138.80 27,145.10 57.8K
09:43 27,146.50 27,146.50 27,115.45 27,120.35 58.0K
09:44 27,120.10 27,132.20 27,113.35 27,113.35 62.7K
09:45 27,106.20 27,112.70 27,097.05 27,097.05 51.3K
09:46 27,094.10 27,098.25 27,080.75 27,080.75 81.2K
09:47 27,079.35 27,100.85 27,074.80 27,096.90 98.3K
09:48 27,095.15 27,096.00 27,070.60 27,073.20 78.7K
09:49 27,066.55 27,074.35 27,061.15 27,073.65 109.4K
09:50 27,073.95 27,074.05 27,063.30 27,063.30 82.6K
09:51 27,066.80 27,069.15 27,058.05 27,059.90 65.1K
09:52 27,059.45 27,073.55 27,054.20 27,065.40 72.9K
09:53 27,065.35 27,070.70 27,056.00 27,060.10 52.5K
09:54 27,069.35 27,092.00 27,065.40 27,089.60 58.3K
09:55 27,089.30 27,103.00 27,079.90 27,102.40 98.6K
09:56 27,106.15 27,131.95 27,105.60 27,131.95 140.6K
09:57 27,134.15 27,136.40 27,125.35 27,131.75 64.9K
09:58 27,141.80 27,160.20 27,141.80 27,158.55 108.6K
09:59 27,157.35 27,167.75 27,144.80 27,144.80 138.5K
10:00 27,141.15 27,141.15 27,115.00 27,117.00 66.1K
10:01 27,114.00 27,114.00 27,087.15 27,101.20 40.1K
10:02 27,101.40 27,113.45 27,096.05 27,106.65 72.3K
10:03 27,109.55 27,119.60 27,106.25 27,118.65 90.9K
10:04 27,116.85 27,119.05 27,106.05 27,107.75 40.1K
10:05 27,107.65 27,118.75 27,105.65 27,114.20 36.6K
10:06 27,109.70 27,126.20 27,103.50 27,119.50 65.5K
10:07 27,119.05 27,120.15 27,100.25 27,119.65 114.8K
10:08 27,118.00 27,129.80 27,118.00 27,127.25 69.5K
10:09 27,127.85 27,147.25 27,126.95 27,143.40 118.5K
10:10 27,142.00 27,149.25 27,138.60 27,144.25 106.5K
10:11 27,141.00 27,141.00 27,113.90 27,117.15 73.8K
10:12 27,116.35 27,117.40 27,107.55 27,110.65 46.9K
10:13 27,108.90 27,108.90 27,093.65 27,103.40 74.4K
10:14 27,102.65 27,102.65 27,076.75 27,081.80 56.0K
10:15 27,087.90 27,091.15 27,073.90 27,073.90 73.3K
10:16 27,071.75 27,079.75 27,064.65 27,079.75 115.7K
10:17 27,080.25 27,083.25 27,074.75 27,078.00 91.3K
10:18 27,076.90 27,080.90 27,075.60 27,078.00 32.4K
10:19 27,069.55 27,071.80 27,066.00 27,068.55 74.3K
10:20 27,066.70 27,081.50 27,064.10 27,078.20 69.0K
10:21 27,076.45 27,089.50 27,072.40 27,088.80 33.7K
10:22 27,090.30 27,101.25 27,090.30 27,098.25 46.6K
10:23 27,095.85 27,102.95 27,092.75 27,102.95 17.2K
10:24 27,104.40 27,123.25 27,104.40 27,123.25 47.5K
10:25 27,126.75 27,146.55 27,125.80 27,146.55 98.0K
10:26 27,142.45 27,142.45 27,121.05 27,129.00 34.5K
10:27 27,126.85 27,127.45 27,119.80 27,121.60 35.8K
10:28 27,119.50 27,123.10 27,116.50 27,120.05 17.6K
10:29 27,121.30 27,127.90 27,118.95 27,126.60 23.1K
10:30 27,128.15 27,141.80 27,127.95 27,141.80 26.1K
10:31 27,147.65 27,147.65 27,138.75 27,144.85 36.1K
10:32 27,143.25 27,156.70 27,143.25 27,154.80 52.5K
10:33 27,152.30 27,152.30 27,140.85 27,140.85 21.1K
10:34 27,143.20 27,154.75 27,142.85 27,153.85 31.2K
10:35 27,154.10 27,159.05 27,152.35 27,157.45 18.0K
10:36 27,158.40 27,158.40 27,154.50 27,156.30 25.2K
10:37 27,157.80 27,157.80 27,141.90 27,144.35 61.5K
10:38 27,142.80 27,144.95 27,135.00 27,138.25 28.7K
10:39 27,136.25 27,136.25 27,109.10 27,109.10 39.9K
10:40 27,107.75 27,107.75 27,099.40 27,103.25 47.0K
10:41 27,102.40 27,116.00 27,102.40 27,116.00 22.7K
10:42 27,112.40 27,125.00 27,108.15 27,123.00 24.9K
10:43 27,122.45 27,128.45 27,117.45 27,126.10 19.8K
10:44 27,129.35 27,163.00 27,127.30 27,163.00 47.7K
10:45 27,165.45 27,168.05 27,156.20 27,159.85 32.3K
10:46 27,160.50 27,162.95 27,149.30 27,150.15 31.5K
10:47 27,152.10 27,158.85 27,149.55 27,149.80 19.7K
10:48 27,153.90 27,167.25 27,152.55 27,164.25 27.4K
10:49 27,165.50 27,165.50 27,155.15 27,155.15 18.0K
10:50 27,150.45 27,153.45 27,135.40 27,136.95 14.5K
10:51 27,136.75 27,136.75 27,127.60 27,131.35 31.0K
10:52 27,130.75 27,133.45 27,126.65 27,128.50 25.6K
10:53 27,129.20 27,135.25 27,126.90 27,126.90 18.5K
10:54 27,126.95 27,126.95 27,119.85 27,120.25 17.6K
10:55 27,119.30 27,119.85 27,113.65 27,117.05 20.4K
10:56 27,117.70 27,123.85 27,117.10 27,123.85 24.5K
10:57 27,121.85 27,129.80 27,117.05 27,126.20 54.2K
10:58 27,130.75 27,133.30 27,128.95 27,131.35 17.3K
10:59 27,131.75 27,138.35 27,129.60 27,138.35 39.2K
11:00 27,136.35 27,140.85 27,129.80 27,133.40 51.0K
11:01 27,131.45 27,131.45 27,125.50 27,127.35 70.9K
11:02 27,127.80 27,133.40 27,120.80 27,131.45 33.9K
11:03 27,133.70 27,144.05 27,133.70 27,134.50 37.3K
11:04 27,131.90 27,132.40 27,127.75 27,130.70 27.5K
11:05 27,129.00 27,131.00 27,125.45 27,128.90 47.2K
11:06 27,127.80 27,131.25 27,126.15 27,129.45 57.9K
11:07 27,133.50 27,139.15 27,133.25 27,134.20 43.9K
11:08 27,135.75 27,140.70 27,135.30 27,140.70 163.3K
11:09 27,142.40 27,145.10 27,138.45 27,141.85 38.4K
11:10 27,139.00 27,139.00 27,122.05 27,127.95 46.2K
11:11 27,125.60 27,138.95 27,125.60 27,130.65 57.6K
11:12 27,129.95 27,130.90 27,122.10 27,122.10 46.3K
11:13 27,122.10 27,122.10 27,115.45 27,116.10 77.1K
11:14 27,114.65 27,116.90 27,102.00 27,102.00 54.8K
11:15 27,099.05 27,101.60 27,095.50 27,098.40 61.1K
11:16 27,098.35 27,101.05 27,082.65 27,094.30 69.5K
11:17 27,095.20 27,095.95 27,089.75 27,091.50 34.6K
11:18 27,090.60 27,092.45 27,086.20 27,086.20 36.8K
11:19 27,086.90 27,097.50 27,086.90 27,094.10 69.4K
11:20 27,092.75 27,097.00 27,086.95 27,092.95 38.6K
11:21 27,092.55 27,093.90 27,089.25 27,089.25 38.4K
11:22 27,088.55 27,095.90 27,087.65 27,093.40 50.9K
11:23 27,096.00 27,096.00 27,084.70 27,086.50 83.7K
11:24 27,087.85 27,089.10 27,078.65 27,086.70 87.3K
11:25 27,085.60 27,086.45 27,082.45 27,085.00 28.5K
11:26 27,085.80 27,090.75 27,085.10 27,090.75 116.4K
11:27 27,090.60 27,090.60 27,083.75 27,085.15 93.1K
11:28 27,084.55 27,092.20 27,083.70 27,084.85 91.3K
11:29 27,083.60 27,096.55 27,079.30 27,094.90 78.8K
11:30 27,093.95 27,094.15 27,083.25 27,085.50 127.9K
11:31 27,087.60 27,094.10 27,085.70 27,085.70 52.1K
11:32 27,084.35 27,084.50 27,076.10 27,076.10 53.5K
11:33 27,076.15 27,076.15 27,057.20 27,057.20 86.6K
11:34 27,054.30 27,054.30 27,030.35 27,033.30 105.1K
11:35 27,034.60 27,046.35 27,032.00 27,046.35 58.5K
11:36 27,046.30 27,062.15 27,046.30 27,062.00 75.5K
11:37 27,062.15 27,068.05 27,059.15 27,066.05 40.5K
11:38 27,067.70 27,073.20 27,063.80 27,063.90 39.5K
11:39 27,060.30 27,068.80 27,057.15 27,058.65 47.0K
11:40 27,059.75 27,059.75 27,051.10 27,053.15 80.9K
11:41 27,052.05 27,063.35 27,052.05 27,062.55 76.0K
11:42 27,062.10 27,066.90 27,060.10 27,061.60 55.5K
11:43 27,060.70 27,070.00 27,058.20 27,070.00 38.3K
11:44 27,071.90 27,071.90 27,053.30 27,053.30 32.0K
11:45 27,052.75 27,053.55 27,042.90 27,046.05 70.7K
11:46 27,044.55 27,049.30 27,040.60 27,040.60 58.5K
11:47 27,042.15 27,050.80 27,042.10 27,048.30 37.2K
11:48 27,046.55 27,055.30 27,046.55 27,053.80 35.2K
11:49 27,056.90 27,065.75 27,056.20 27,063.00 33.9K
11:50 27,063.45 27,066.50 27,060.25 27,066.45 71.1K
11:51 27,066.15 27,071.80 27,061.50 27,069.80 45.7K
11:52 27,069.45 27,070.70 27,065.65 27,066.10 115.6K
11:53 27,068.30 27,071.25 27,065.30 27,068.50 35.9K
11:54 27,065.80 27,078.85 27,065.80 27,078.10 46.0K
11:55 27,080.50 27,084.50 27,079.70 27,081.80 166.3K
11:56 27,082.90 27,083.10 27,069.00 27,069.00 38.9K
11:57 27,066.40 27,067.45 27,058.00 27,062.65 35.1K
11:58 27,059.60 27,060.90 27,054.05 27,054.90 41.8K
11:59 27,053.15 27,053.35 27,047.05 27,048.00 50.2K
12:00 27,048.55 27,049.75 27,046.00 27,047.00 50.0K
12:01 27,047.90 27,049.25 27,039.00 27,044.60 37.5K
12:02 27,042.00 27,042.00 27,032.25 27,035.80 80.8K
12:03 27,036.55 27,048.60 27,036.10 27,039.55 34.0K
12:04 27,044.70 27,049.65 27,043.50 27,043.50 38.7K
12:05 27,044.45 27,051.85 27,044.30 27,048.70 48.0K
12:06 27,045.65 27,051.20 27,041.50 27,044.65 96.6K
12:07 27,044.70 27,045.65 27,023.65 27,023.65 79.5K
12:08 27,024.85 27,025.60 27,010.90 27,010.90 75.6K
12:09 27,011.20 27,020.45 27,011.20 27,019.55 58.8K
12:10 27,020.45 27,023.35 27,017.90 27,021.15 38.0K
12:11 27,020.45 27,037.70 27,020.45 27,037.70 34.1K
12:12 27,038.35 27,045.10 27,036.85 27,045.05 41.0K
12:13 27,044.35 27,053.45 27,044.35 27,046.70 45.5K
12:14 27,042.15 27,044.55 27,033.75 27,041.75 59.9K
12:15 27,042.15 27,051.50 27,040.10 27,048.10 62.1K
12:16 27,045.80 27,047.80 27,039.75 27,039.75 67.8K
12:17 27,037.75 27,042.25 27,031.55 27,041.70 136.3K
12:18 27,040.20 27,050.40 27,039.80 27,043.70 49.2K
12:19 27,042.40 27,056.60 27,042.40 27,056.60 55.8K
12:20 27,056.45 27,058.40 27,051.50 27,051.50 36.0K
12:21 27,052.55 27,054.55 27,049.20 27,050.05 36.1K
12:22 27,051.90 27,051.90 27,041.00 27,043.00 55.7K
12:23 27,042.75 27,044.60 27,036.10 27,036.10 40.1K
12:24 27,038.45 27,038.95 27,025.90 27,025.90 37.4K
12:25 27,028.70 27,029.75 27,020.75 27,020.75 45.3K
12:26 27,018.45 27,018.45 27,009.40 27,009.75 50.6K
12:27 27,008.85 27,011.10 27,000.00 27,005.05 37.0K
12:28 27,001.45 27,007.00 26,997.10 26,997.10 60.5K
12:29 26,996.60 27,026.40 26,996.60 27,025.80 44.9K
12:30 27,027.05 27,037.65 27,027.05 27,037.65 39.3K
12:31 27,036.65 27,045.75 27,032.45 27,034.30 57.9K
12:32 27,034.55 27,047.45 27,029.35 27,045.95 33.1K
12:33 27,042.30 27,054.00 27,041.60 27,051.45 59.0K
12:34 27,050.15 27,055.10 27,044.75 27,054.80 30.2K
12:35 27,056.10 27,061.05 27,052.60 27,061.05 36.3K
12:36 27,060.15 27,061.25 27,034.10 27,034.50 62.0K
12:37 27,035.05 27,036.10 27,025.90 27,036.00 41.4K
12:38 27,036.25 27,036.80 27,021.00 27,022.15 39.9K
12:39 27,017.35 27,018.30 27,011.30 27,014.60 55.6K
12:40 27,014.95 27,020.85 27,014.20 27,019.85 31.8K
12:41 27,022.05 27,028.40 27,021.85 27,025.40 31.4K
12:42 27,025.70 27,037.85 27,022.45 27,033.40 31.9K
12:43 27,033.90 27,033.90 27,028.05 27,028.15 39.1K
12:44 27,027.20 27,027.20 27,014.55 27,018.50 25.6K
12:45 27,019.95 27,020.15 27,013.35 27,016.55 29.2K
12:46 27,018.25 27,023.40 27,018.25 27,019.40 25.9K
12:47 27,017.10 27,019.15 27,013.75 27,014.80 26.6K
12:48 27,015.80 27,020.75 27,015.35 27,015.55 25.0K
12:49 27,015.30 27,015.30 27,010.75 27,011.50 62.1K
12:50 27,012.95 27,013.25 27,005.10 27,009.90 55.5K
12:51 27,011.15 27,012.90 27,007.30 27,012.90 30.1K
12:52 27,014.00 27,014.00 27,003.45 27,004.20 56.3K
12:53 27,004.50 27,006.65 27,003.00 27,003.55 39.0K
12:54 27,003.95 27,006.25 27,001.80 27,001.80 26.8K
12:55 27,001.70 27,009.00 26,999.40 27,007.75 44.1K
12:56 27,007.30 27,007.30 26,998.35 27,000.35 27.3K
12:57 27,002.15 27,010.60 27,002.15 27,006.15 35.4K
12:58 27,006.05 27,006.05 26,999.10 27,001.70 34.4K
12:59 27,002.10 27,012.50 27,002.10 27,011.20 37.2K
13:00 27,007.95 27,012.90 27,007.00 27,010.55 27.6K
13:01 27,011.30 27,012.05 26,994.80 26,995.30 49.1K
13:02 26,996.40 26,997.20 26,993.40 26,994.25 30.1K
13:03 26,994.50 27,000.60 26,989.35 27,000.60 37.8K
13:04 26,996.95 26,999.30 26,995.15 26,996.95 20.4K
13:05 26,994.00 27,003.55 26,994.00 27,002.80 28.6K
13:06 27,004.45 27,010.85 27,003.55 27,003.80 42.4K
13:07 27,001.95 27,001.95 26,989.15 26,992.50 551.8K
13:08 26,994.75 26,995.00 26,984.35 26,987.30 36.7K
13:09 26,984.50 26,993.65 26,984.50 26,989.15 29.3K
13:10 26,990.15 27,010.00 26,990.15 27,008.15 48.1K
13:11 27,007.60 27,010.50 27,002.40 27,004.70 53.9K
13:12 27,006.50 27,009.70 27,004.70 27,006.05 56.5K
13:13 27,006.45 27,019.50 27,006.35 27,019.10 53.7K
13:14 27,018.05 27,040.10 27,018.05 27,040.10 60.2K
13:15 27,041.00 27,041.00 27,034.25 27,035.90 86.4K
13:16 27,033.40 27,033.40 27,019.90 27,020.80 102.8K
13:17 27,021.60 27,023.50 27,009.35 27,013.55 91.4K
13:18 27,011.05 27,025.65 27,011.05 27,025.65 119.5K
13:19 27,024.45 27,033.65 27,023.35 27,033.45 25.0K
13:20 27,034.25 27,034.25 27,019.10 27,019.10 62.5K
13:21 27,013.55 27,013.55 27,008.10 27,009.25 64.8K
13:22 27,009.25 27,009.25 27,004.10 27,007.10 35.9K
13:23 27,006.30 27,006.30 26,997.95 26,998.75 110.5K
13:24 26,998.40 26,999.95 26,980.30 26,984.25 77.9K
13:25 26,986.10 26,990.50 26,980.25 26,981.85 62.1K
13:26 26,981.15 26,984.90 26,977.30 26,979.20 33.9K
13:27 26,977.75 26,978.70 26,961.50 26,965.05 42.9K
13:28 26,964.95 26,964.95 26,953.05 26,953.05 57.0K
13:29 26,952.90 26,961.45 26,951.05 26,961.45 31.8K
13:30 26,957.25 26,967.75 26,957.25 26,962.15 102.6K
13:31 26,963.50 26,971.50 26,961.75 26,970.70 50.8K
13:32 26,970.40 26,976.95 26,969.05 26,970.60 75.7K
13:33 26,969.00 26,973.85 26,966.10 26,966.10 69.7K
13:34 26,963.30 26,969.70 26,959.00 26,960.55 55.6K
13:35 26,960.00 26,961.75 26,950.95 26,950.95 59.6K
13:36 26,951.55 26,972.55 26,951.55 26,972.55 40.0K
13:37 26,971.45 26,988.25 26,971.45 26,982.05 47.2K
13:38 26,980.85 26,982.30 26,974.15 26,976.90 33.8K
13:39 26,972.40 26,976.25 26,969.40 26,969.40 35.0K
13:40 26,971.10 26,972.70 26,948.40 26,948.40 60.0K
13:41 26,948.50 26,949.75 26,943.55 26,945.15 26.7K
13:42 26,942.55 26,942.90 26,936.90 26,938.75 154.1K
13:43 26,939.65 26,941.85 26,937.05 26,941.65 52.8K
13:44 26,941.15 26,945.95 26,936.10 26,945.95 60.7K
13:45 26,944.80 26,948.35 26,944.15 26,946.25 84.9K
13:46 26,945.00 26,958.75 26,943.70 26,957.75 51.7K
13:47 26,959.00 26,959.60 26,950.15 26,950.15 40.0K
13:48 26,946.95 26,972.20 26,945.90 26,971.55 64.6K
13:49 26,971.10 26,982.35 26,971.10 26,982.35 50.6K
13:50 26,982.70 26,992.80 26,981.90 26,988.80 40.1K
13:51 26,986.00 26,986.00 26,977.65 26,982.90 173.4K
13:52 26,982.60 26,998.90 26,979.45 26,998.90 59.7K
13:53 26,998.50 26,998.50 26,979.30 26,979.30 42.5K
13:54 26,981.85 26,986.25 26,976.55 26,986.00 41.1K
13:55 26,985.95 26,986.40 26,975.70 26,975.70 33.2K
13:56 26,978.00 26,990.75 26,978.00 26,987.30 80.4K
13:57 26,986.75 26,992.55 26,984.15 26,985.75 26.7K
13:58 26,986.55 26,989.80 26,986.55 26,989.05 30.3K
13:59 26,985.10 26,995.70 26,983.75 26,994.75 32.9K
14:00 26,997.70 27,003.50 26,996.00 27,000.25 210.4K
14:01 26,999.60 27,012.60 26,999.60 27,012.60 57.2K
14:02 27,014.85 27,014.85 26,991.15 26,991.60 39.0K
14:03 26,990.55 26,991.60 26,985.10 26,988.30 48.0K
14:04 26,988.35 26,993.90 26,984.15 26,987.80 41.3K
14:05 26,986.70 26,991.90 26,983.25 26,988.75 41.9K
14:06 26,986.80 26,987.30 26,974.45 26,977.75 63.3K
14:07 26,976.65 26,989.25 26,976.65 26,989.15 31.7K
14:08 26,989.40 27,007.95 26,987.20 27,007.95 58.0K
14:09 27,011.05 27,027.95 27,011.05 27,027.95 156.3K
14:10 27,024.90 27,040.90 27,024.90 27,040.90 78.3K
14:11 27,046.90 27,050.85 27,039.80 27,046.30 94.9K
14:12 27,044.60 27,056.95 27,040.00 27,056.95 46.7K
14:13 27,051.90 27,058.30 27,049.45 27,051.20 71.2K
14:14 27,050.15 27,050.15 27,042.90 27,043.60 38.3K
14:15 27,047.70 27,052.05 27,041.95 27,049.90 90.8K
14:16 27,045.75 27,048.70 27,039.20 27,048.70 45.3K
14:17 27,050.10 27,053.60 27,048.45 27,051.95 72.0K
14:18 27,054.30 27,054.30 27,046.30 27,049.15 34.9K
14:19 27,046.75 27,068.60 27,046.75 27,068.60 66.9K
14:20 27,069.05 27,078.75 27,067.75 27,078.10 61.5K
14:21 27,075.70 27,075.70 27,066.80 27,067.10 46.3K
14:22 27,065.80 27,066.25 27,062.75 27,065.45 31.1K
14:23 27,066.50 27,081.20 27,060.15 27,080.35 71.6K
14:24 27,081.25 27,090.45 27,080.10 27,087.35 58.1K
14:25 27,089.40 27,095.75 27,089.40 27,094.50 48.2K
14:26 27,092.70 27,094.55 27,088.15 27,089.65 56.5K
14:27 27,090.50 27,090.50 27,085.15 27,087.45 93.2K
14:28 27,088.05 27,092.95 27,083.95 27,087.00 89.2K
14:29 27,086.20 27,093.10 27,081.80 27,081.80 73.2K
14:30 27,084.70 27,092.95 27,083.70 27,086.80 56.0K
14:31 27,085.35 27,090.60 27,085.35 27,087.45 84.7K
14:32 27,087.60 27,093.00 27,085.75 27,093.00 107.6K
14:33 27,092.75 27,104.80 27,091.90 27,104.80 70.8K
14:34 27,106.65 27,108.30 27,096.80 27,098.80 65.5K
14:35 27,101.75 27,107.50 27,100.05 27,100.30 108.2K
14:36 27,097.00 27,097.80 27,092.00 27,096.70 67.5K
14:37 27,095.35 27,109.00 27,092.50 27,109.00 68.6K
14:38 27,109.50 27,122.75 27,104.85 27,120.90 76.9K
14:39 27,121.00 27,131.00 27,120.90 27,130.25 97.7K
14:40 27,130.25 27,130.25 27,123.85 27,127.85 56.0K
14:41 27,126.10 27,127.65 27,122.50 27,127.65 82.2K
14:42 27,125.65 27,132.15 27,124.40 27,131.70 57.4K
14:43 27,128.05 27,130.70 27,124.45 27,128.50 69.1K
14:44 27,128.80 27,135.80 27,127.80 27,133.25 77.1K
14:45 27,129.25 27,134.50 27,125.95 27,133.70 81.4K
14:46 27,134.65 27,137.70 27,130.05 27,130.75 110.1K
14:47 27,128.50 27,129.75 27,124.20 27,127.40 57.6K
14:48 27,131.65 27,133.95 27,121.60 27,121.60 83.7K
14:49 27,119.70 27,120.95 27,113.40 27,120.65 73.8K
14:50 27,119.30 27,121.95 27,116.65 27,121.95 93.8K
14:51 27,123.15 27,123.65 27,115.35 27,120.10 58.4K
14:52 27,121.25 27,128.20 27,119.05 27,124.60 104.6K
14:53 27,124.50 27,125.60 27,117.35 27,122.70 83.3K
14:54 27,122.65 27,128.60 27,122.50 27,123.25 122.2K
14:55 27,124.40 27,129.20 27,119.95 27,129.20 103.0K
14:56 27,133.05 27,156.00 27,133.05 27,156.00 133.8K
14:57 27,155.70 27,173.75 27,155.45 27,172.05 183.1K
14:58 27,174.45 27,174.45 27,167.35 27,173.80 144.5K
14:59 27,175.00 27,177.40 27,171.75 27,177.25 156.8K
15:00 27,178.00 27,182.30 27,154.00 27,159.55 247.8K
15:01 27,158.75 27,167.35 27,146.55 27,151.05 180.2K
15:02 27,156.20 27,168.70 27,155.95 27,167.75 120.8K
15:03 27,170.35 27,175.60 27,166.55 27,166.70 150.4K
15:04 27,163.05 27,166.50 27,159.90 27,166.10 149.6K
15:05 27,166.90 27,178.45 27,166.90 27,177.15 191.0K
15:06 27,177.35 27,180.60 27,167.20 27,167.20 141.2K
15:07 27,169.85 27,169.85 27,163.25 27,164.80 93.5K
15:08 27,163.25 27,163.25 27,155.25 27,157.20 86.0K
15:09 27,158.45 27,162.70 27,154.45 27,162.70 134.6K
15:10 27,165.90 27,168.50 27,164.65 27,167.85 132.4K
15:11 27,169.05 27,170.80 27,165.55 27,166.05 95.3K
15:12 27,165.10 27,178.25 27,165.10 27,177.00 174.5K
15:13 27,178.20 27,184.55 27,178.20 27,179.20 221.7K
15:14 27,180.55 27,181.45 27,174.40 27,174.80 149.3K
15:15 27,175.15 27,175.15 27,161.60 27,161.75 261.4K
15:16 27,163.00 27,163.00 27,152.15 27,154.55 106.9K
15:17 27,153.25 27,164.85 27,153.25 27,164.85 105.1K
15:18 27,165.35 27,166.40 27,160.10 27,164.20 189.8K
15:19 27,162.40 27,164.55 27,161.35 27,164.55 94.3K
15:20 27,165.30 27,165.30 27,154.20 27,157.05 189.5K
15:21 27,157.90 27,159.60 27,156.80 27,159.25 93.7K
15:22 27,159.20 27,159.90 27,155.80 27,156.95 105.4K
15:23 27,158.05 27,161.70 27,156.30 27,158.35 146.9K
15:24 27,157.85 27,170.40 27,157.85 27,168.55 182.3K
15:25 27,170.65 27,173.50 27,161.10 27,162.95 148.8K
15:26 27,161.45 27,162.60 27,152.05 27,154.65 322.0K
15:27 27,155.35 27,155.85 27,148.30 27,153.45 156.9K
15:28 27,154.80 27,163.25 27,152.15 27,153.35 316.8K
15:29 27,158.55 27,158.55 27,143.40 27,155.25 379.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음