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 26,889.85 26,889.85 26,889.85 26,889.85 0.0K
09:15 26,899.10 26,899.10 26,825.30 26,832.10 516.5K
09:16 26,821.85 26,853.55 26,818.70 26,853.55 304.1K
09:17 26,857.35 26,875.65 26,852.35 26,872.75 224.3K
09:18 26,868.80 26,880.40 26,868.15 26,872.40 183.3K
09:19 26,872.70 26,873.10 26,859.45 26,860.80 206.2K
09:20 26,861.70 26,869.85 26,850.25 26,852.25 203.9K
09:21 26,854.75 26,854.75 26,832.15 26,834.25 128.8K
09:22 26,830.35 26,842.95 26,830.35 26,834.60 108.7K
09:23 26,832.90 26,836.45 26,823.55 26,827.05 169.5K
09:24 26,829.25 26,839.65 26,818.55 26,837.60 155.6K
09:25 26,842.65 26,862.05 26,838.00 26,862.05 97.2K
09:26 26,863.60 26,875.00 26,855.30 26,855.35 162.7K
09:27 26,853.15 26,857.75 26,841.65 26,846.40 163.7K
09:28 26,847.85 26,850.30 26,833.80 26,841.20 298.3K
09:29 26,841.20 26,841.20 26,822.15 26,828.00 130.2K
09:30 26,823.75 26,853.80 26,823.75 26,853.80 196.7K
09:31 26,859.15 26,887.65 26,859.15 26,874.20 154.2K
09:32 26,875.55 26,880.25 26,870.65 26,874.40 172.0K
09:33 26,877.90 26,900.85 26,877.90 26,898.00 114.9K
09:34 26,893.65 26,900.10 26,890.25 26,890.90 182.8K
09:35 26,888.05 26,904.55 26,887.30 26,898.85 228.9K
09:36 26,900.00 26,922.25 26,900.00 26,919.30 169.0K
09:37 26,922.55 26,927.55 26,909.55 26,927.55 119.7K
09:38 26,928.85 26,934.00 26,920.90 26,920.90 91.1K
09:39 26,919.80 26,925.10 26,917.15 26,923.15 97.0K
09:40 26,925.75 26,934.55 26,903.90 26,903.90 91.5K
09:41 26,898.10 26,902.20 26,881.55 26,894.75 118.0K
09:42 26,894.65 26,931.60 26,894.65 26,931.55 109.5K
09:43 26,937.20 26,944.05 26,937.05 26,942.55 173.6K
09:44 26,944.95 26,946.95 26,937.50 26,937.50 78.9K
09:45 26,938.60 26,952.10 26,936.60 26,952.00 42.1K
09:46 26,953.75 26,971.40 26,950.95 26,968.45 70.1K
09:47 26,967.55 26,980.80 26,967.55 26,978.70 69.3K
09:48 26,978.95 26,980.40 26,966.35 26,969.45 106.5K
09:49 26,965.65 26,968.30 26,958.75 26,958.75 58.9K
09:50 26,956.55 26,956.55 26,949.95 26,956.50 86.7K
09:51 26,956.05 26,964.10 26,954.45 26,961.55 62.4K
09:52 26,959.80 26,970.00 26,959.65 26,962.10 31.4K
09:53 26,963.05 26,969.85 26,962.00 26,965.00 61.3K
09:54 26,963.30 26,964.35 26,960.85 26,964.25 58.5K
09:55 26,962.55 26,965.80 26,961.45 26,963.60 53.9K
09:56 26,966.00 26,975.75 26,959.75 26,975.75 69.6K
09:57 26,974.30 26,976.55 26,970.70 26,970.70 57.3K
09:58 26,970.95 26,983.50 26,970.95 26,979.90 56.5K
09:59 26,981.30 26,982.10 26,976.35 26,981.55 116.8K
10:00 26,981.25 26,987.00 26,974.70 26,987.00 70.9K
10:01 26,984.90 26,985.50 26,979.55 26,982.65 48.2K
10:02 26,982.35 26,985.35 26,979.05 26,983.05 56.9K
10:03 26,980.05 26,985.95 26,978.20 26,984.85 50.7K
10:04 26,985.20 26,990.55 26,982.00 26,989.40 40.5K
10:05 26,984.55 26,986.50 26,978.15 26,979.00 47.6K
10:06 26,979.75 26,983.35 26,979.15 26,979.80 32.8K
10:07 26,980.05 26,980.05 26,973.30 26,975.65 30.3K
10:08 26,975.60 26,976.85 26,969.75 26,976.20 38.6K
10:09 26,974.80 26,992.60 26,974.80 26,992.60 54.2K
10:10 26,997.80 26,998.65 26,995.00 26,998.10 43.4K
10:11 26,999.20 27,009.55 26,998.20 27,001.15 163.3K
10:12 26,998.95 26,998.95 26,979.60 26,979.60 83.2K
10:13 26,979.70 26,979.70 26,962.35 26,968.95 52.8K
10:14 26,967.20 26,976.35 26,964.10 26,968.05 41.1K
10:15 26,969.70 26,970.75 26,964.25 26,968.75 65.2K
10:16 26,970.55 26,970.55 26,960.95 26,966.20 119.6K
10:17 26,965.80 26,967.30 26,956.80 26,959.70 43.7K
10:18 26,958.45 26,959.05 26,948.10 26,948.45 66.3K
10:19 26,948.75 26,949.65 26,944.75 26,948.00 52.7K
10:20 26,946.40 26,958.30 26,946.40 26,948.75 34.1K
10:21 26,947.85 26,963.75 26,947.85 26,963.65 64.5K
10:22 26,961.40 26,968.50 26,961.10 26,963.85 37.1K
10:23 26,965.60 26,974.55 26,962.35 26,963.30 29.2K
10:24 26,959.95 26,960.55 26,955.90 26,955.90 35.1K
10:25 26,953.20 26,962.00 26,951.60 26,962.00 32.7K
10:26 26,960.75 26,962.50 26,949.40 26,949.40 63.6K
10:27 26,948.15 26,952.30 26,938.80 26,951.15 46.6K
10:28 26,956.05 26,968.30 26,953.15 26,968.30 47.1K
10:29 26,967.25 26,969.60 26,959.60 26,960.25 51.1K
10:30 26,962.30 26,962.30 26,951.65 26,958.55 25.3K
10:31 26,958.50 26,968.20 26,958.50 26,966.10 62.4K
10:32 26,965.25 26,965.45 26,956.70 26,957.35 45.3K
10:33 26,958.70 26,960.25 26,955.70 26,956.30 62.4K
10:34 26,957.30 26,957.30 26,944.10 26,946.00 52.3K
10:35 26,946.15 26,949.20 26,942.05 26,948.55 58.3K
10:36 26,950.10 26,952.15 26,943.95 26,947.00 63.8K
10:37 26,946.75 26,948.40 26,945.50 26,947.05 32.6K
10:38 26,948.10 26,951.80 26,943.60 26,950.80 49.2K
10:39 26,949.75 26,949.75 26,939.75 26,939.75 38.6K
10:40 26,937.55 26,955.50 26,937.55 26,955.50 103.6K
10:41 26,956.55 26,963.35 26,951.35 26,958.65 41.9K
10:42 26,961.30 26,965.10 26,958.90 26,962.55 47.9K
10:43 26,963.00 26,974.45 26,963.00 26,971.60 73.1K
10:44 26,974.30 26,979.50 26,970.15 26,971.25 52.2K
10:45 26,971.20 26,972.05 26,962.75 26,967.80 36.8K
10:46 26,968.40 26,972.25 26,958.65 26,958.65 33.5K
10:47 26,960.45 26,966.60 26,954.55 26,964.60 32.8K
10:48 26,965.10 26,970.75 26,965.10 26,968.55 35.8K
10:49 26,970.30 26,970.30 26,965.10 26,965.50 23.8K
10:50 26,965.25 26,966.25 26,950.60 26,950.60 48.9K
10:51 26,951.05 26,951.40 26,944.10 26,944.10 57.0K
10:52 26,944.85 26,944.85 26,928.85 26,930.60 65.6K
10:53 26,930.95 26,930.95 26,925.25 26,925.55 30.7K
10:54 26,925.05 26,925.05 26,910.55 26,910.55 37.3K
10:55 26,908.20 26,913.35 26,906.10 26,912.50 61.8K
10:56 26,911.95 26,911.95 26,902.55 26,904.40 137.4K
10:57 26,901.35 26,907.60 26,898.10 26,899.35 83.2K
10:58 26,899.70 26,908.30 26,899.30 26,902.05 42.4K
10:59 26,899.70 26,903.45 26,898.20 26,899.00 63.2K
11:00 26,899.10 26,913.50 26,899.10 26,912.85 28.8K
11:01 26,910.65 26,913.75 26,903.15 26,903.30 66.3K
11:02 26,902.85 26,902.85 26,893.45 26,893.90 60.4K
11:03 26,892.75 26,898.95 26,885.65 26,898.95 109.4K
11:04 26,900.20 26,904.25 26,899.10 26,901.90 38.0K
11:05 26,901.25 26,908.80 26,899.20 26,905.55 39.3K
11:06 26,907.25 26,910.00 26,903.05 26,903.05 41.1K
11:07 26,904.20 26,907.80 26,900.50 26,907.80 48.5K
11:08 26,908.35 26,925.70 26,908.35 26,924.25 75.0K
11:09 26,929.55 26,950.15 26,929.55 26,949.40 78.0K
11:10 26,952.45 26,971.70 26,952.45 26,962.85 91.1K
11:11 26,962.25 26,968.95 26,962.15 26,968.95 49.0K
11:12 26,970.20 26,972.65 26,967.85 26,972.65 48.4K
11:13 26,971.75 26,975.60 26,967.80 26,975.60 48.5K
11:14 26,976.00 26,979.35 26,972.90 26,977.40 38.2K
11:15 26,976.70 26,978.00 26,972.95 26,976.75 82.5K
11:16 26,977.20 26,987.45 26,977.20 26,987.45 42.3K
11:17 26,986.50 26,987.85 26,965.65 26,965.65 63.1K
11:18 26,967.05 26,967.05 26,958.35 26,967.00 57.3K
11:19 26,965.25 26,965.85 26,961.65 26,964.00 24.9K
11:20 26,964.75 26,977.15 26,964.30 26,977.15 25.7K
11:21 26,975.95 26,978.05 26,970.55 26,970.55 28.2K
11:22 26,970.50 26,971.10 26,956.55 26,956.55 28.8K
11:23 26,957.75 26,959.35 26,948.85 26,955.05 41.8K
11:24 26,952.30 26,959.85 26,941.30 26,944.70 88.0K
11:25 26,945.85 26,949.70 26,922.10 26,922.10 92.8K
11:26 26,924.90 26,936.25 26,924.90 26,931.75 56.7K
11:27 26,933.00 26,934.30 26,924.05 26,928.60 46.0K
11:28 26,928.95 26,933.05 26,921.60 26,923.65 82.4K
11:29 26,919.60 26,922.15 26,906.30 26,921.35 79.4K
11:30 26,920.35 26,928.55 26,912.20 26,928.55 65.2K
11:31 26,927.35 26,930.15 26,919.75 26,922.15 61.9K
11:32 26,922.90 26,923.20 26,909.65 26,909.65 30.4K
11:33 26,909.65 26,912.35 26,897.60 26,898.75 47.2K
11:34 26,899.60 26,902.10 26,889.10 26,889.10 32.5K
11:35 26,889.35 26,906.70 26,888.30 26,900.85 33.7K
11:36 26,897.50 26,912.15 26,895.15 26,908.85 82.5K
11:37 26,912.25 26,928.95 26,912.25 26,920.90 84.5K
11:38 26,916.85 26,916.95 26,895.45 26,895.45 112.8K
11:39 26,893.60 26,910.00 26,889.20 26,910.00 89.4K
11:40 26,909.55 26,909.90 26,899.30 26,899.80 69.6K
11:41 26,902.85 26,911.15 26,901.60 26,904.35 26.7K
11:42 26,905.30 26,909.90 26,903.70 26,909.10 24.8K
11:43 26,909.10 26,923.45 26,907.90 26,914.90 85.6K
11:44 26,915.50 26,915.60 26,908.55 26,910.10 58.5K
11:45 26,913.35 26,917.70 26,911.35 26,912.25 97.4K
11:46 26,912.00 26,915.50 26,907.60 26,914.40 50.4K
11:47 26,912.75 26,924.90 26,912.75 26,923.05 48.4K
11:48 26,922.55 26,930.15 26,922.55 26,922.80 73.7K
11:49 26,922.00 26,923.40 26,917.05 26,920.40 48.9K
11:50 26,920.55 26,921.10 26,904.40 26,905.50 40.3K
11:51 26,906.90 26,912.55 26,904.70 26,910.10 39.2K
11:52 26,910.70 26,919.75 26,909.25 26,918.95 30.7K
11:53 26,919.15 26,925.05 26,918.65 26,924.75 37.9K
11:54 26,925.50 26,925.50 26,919.00 26,922.55 29.8K
11:55 26,922.65 26,924.00 26,916.75 26,917.60 33.4K
11:56 26,919.40 26,928.90 26,919.40 26,925.95 32.7K
11:57 26,927.20 26,927.30 26,914.45 26,916.40 37.2K
11:58 26,915.65 26,918.45 26,913.35 26,914.95 44.9K
11:59 26,915.15 26,915.15 26,908.10 26,912.70 43.6K
12:00 26,916.10 26,920.30 26,911.05 26,911.95 36.6K
12:01 26,910.15 26,911.90 26,903.10 26,903.15 29.6K
12:02 26,902.40 26,907.80 26,898.55 26,899.55 44.3K
12:03 26,900.75 26,909.10 26,898.65 26,904.50 112.0K
12:04 26,905.70 26,911.10 26,901.50 26,901.50 115.6K
12:05 26,903.60 26,905.90 26,899.75 26,904.65 58.2K
12:06 26,907.50 26,908.25 26,901.80 26,905.60 30.0K
12:07 26,902.50 26,907.50 26,901.80 26,901.80 37.3K
12:08 26,897.35 26,901.10 26,892.85 26,893.75 75.8K
12:09 26,893.50 26,905.65 26,892.50 26,905.65 33.8K
12:10 26,904.80 26,908.70 26,902.30 26,904.75 42.1K
12:11 26,903.05 26,913.90 26,902.65 26,908.50 33.6K
12:12 26,908.05 26,908.50 26,902.00 26,904.10 30.5K
12:13 26,903.60 26,916.90 26,903.60 26,907.25 70.0K
12:14 26,907.35 26,913.75 26,886.95 26,889.90 140.8K
12:15 26,891.50 26,902.20 26,891.10 26,901.55 85.0K
12:16 26,898.50 26,907.95 26,887.85 26,906.65 69.6K
12:17 26,907.65 26,913.50 26,901.35 26,901.35 36.1K
12:18 26,905.05 26,907.45 26,895.45 26,896.35 36.6K
12:19 26,896.40 26,907.85 26,895.00 26,902.30 27.2K
12:20 26,905.35 26,908.55 26,904.00 26,907.00 29.2K
12:21 26,908.10 26,913.05 26,908.10 26,909.70 30.9K
12:22 26,911.30 26,917.60 26,910.60 26,915.15 30.5K
12:23 26,914.85 26,922.30 26,913.45 26,918.35 32.4K
12:24 26,917.60 26,918.60 26,909.55 26,911.90 47.6K
12:25 26,911.50 26,920.45 26,910.30 26,919.95 47.1K
12:26 26,918.80 26,925.50 26,913.70 26,918.65 46.8K
12:27 26,921.40 26,927.45 26,919.10 26,923.55 121.6K
12:28 26,922.85 26,923.55 26,916.75 26,917.55 74.2K
12:29 26,916.85 26,918.20 26,912.70 26,913.50 88.8K
12:30 26,915.90 26,921.60 26,914.30 26,921.30 54.8K
12:31 26,922.20 26,926.20 26,920.70 26,922.05 99.6K
12:32 26,922.15 26,922.15 26,911.00 26,915.25 48.8K
12:33 26,914.90 26,921.25 26,913.45 26,919.15 64.0K
12:34 26,922.50 26,925.75 26,919.60 26,924.95 57.6K
12:35 26,927.00 26,929.75 26,924.15 26,927.55 25.5K
12:36 26,928.60 26,935.90 26,927.20 26,934.10 36.2K
12:37 26,934.25 26,940.75 26,932.35 26,940.05 58.7K
12:38 26,937.40 26,944.85 26,937.40 26,944.50 44.7K
12:39 26,944.95 26,947.60 26,941.50 26,942.40 66.0K
12:40 26,942.25 26,943.40 26,938.35 26,938.35 55.5K
12:41 26,940.75 26,940.75 26,919.70 26,921.75 34.7K
12:42 26,921.20 26,921.20 26,911.90 26,916.05 32.9K
12:43 26,915.90 26,919.30 26,913.35 26,913.35 39.4K
12:44 26,913.40 26,917.15 26,911.95 26,916.40 39.4K
12:45 26,915.15 26,918.15 26,913.60 26,913.90 171.5K
12:46 26,915.35 26,916.05 26,903.55 26,903.55 43.5K
12:47 26,905.40 26,910.95 26,901.40 26,910.95 29.5K
12:48 26,910.95 26,926.20 26,910.95 26,919.30 79.0K
12:49 26,918.20 26,927.45 26,918.20 26,925.45 25.1K
12:50 26,923.15 26,928.40 26,922.10 26,922.25 31.4K
12:51 26,925.80 26,926.65 26,922.70 26,923.95 22.5K
12:52 26,923.30 26,930.95 26,923.30 26,929.50 32.3K
12:53 26,931.10 26,931.55 26,922.30 26,924.75 28.5K
12:54 26,924.85 26,928.45 26,921.05 26,924.95 33.2K
12:55 26,924.95 26,930.10 26,922.15 26,926.40 22.7K
12:56 26,925.45 26,933.00 26,925.45 26,932.80 28.5K
12:57 26,933.60 26,933.90 26,929.35 26,930.60 30.7K
12:58 26,933.00 26,934.85 26,929.05 26,931.70 32.9K
12:59 26,931.05 26,931.55 26,926.95 26,929.50 82.4K
13:00 26,934.65 26,936.40 26,928.40 26,929.45 96.1K
13:01 26,930.35 26,933.30 26,926.40 26,933.30 32.8K
13:02 26,931.90 26,943.70 26,931.55 26,943.70 39.0K
13:03 26,943.60 26,945.60 26,937.75 26,945.60 29.3K
13:04 26,943.85 26,947.05 26,939.35 26,939.35 48.8K
13:05 26,942.70 26,945.95 26,938.15 26,940.20 41.2K
13:06 26,939.15 26,944.85 26,939.15 26,942.35 39.6K
13:07 26,943.40 26,946.55 26,940.10 26,945.50 71.1K
13:08 26,945.85 26,947.95 26,943.40 26,947.25 43.4K
13:09 26,948.85 26,950.25 26,946.15 26,946.60 19.2K
13:10 26,946.75 26,946.90 26,943.85 26,945.45 40.1K
13:11 26,946.35 26,949.25 26,944.85 26,946.50 34.8K
13:12 26,946.85 26,948.30 26,944.15 26,946.55 31.2K
13:13 26,946.05 26,949.45 26,941.70 26,944.45 38.2K
13:14 26,945.55 26,948.95 26,943.50 26,945.70 250.3K
13:15 26,945.65 26,945.65 26,938.55 26,942.75 71.5K
13:16 26,941.95 26,942.00 26,938.55 26,941.90 34.7K
13:17 26,940.85 26,946.45 26,940.85 26,944.40 39.5K
13:18 26,948.15 26,949.40 26,942.25 26,943.40 55.6K
13:19 26,942.65 26,946.55 26,940.95 26,944.45 70.9K
13:20 26,944.60 26,947.05 26,942.00 26,944.15 39.2K
13:21 26,945.05 26,945.40 26,934.80 26,935.65 213.4K
13:22 26,934.10 26,937.60 26,930.70 26,934.05 72.9K
13:23 26,936.30 26,936.30 26,930.10 26,930.40 39.3K
13:24 26,931.80 26,931.80 26,926.35 26,926.55 44.1K
13:25 26,927.20 26,928.85 26,917.85 26,918.85 62.6K
13:26 26,917.35 26,917.65 26,904.95 26,905.25 92.8K
13:27 26,901.85 26,901.85 26,888.50 26,888.50 68.9K
13:28 26,885.80 26,891.55 26,884.05 26,886.20 43.7K
13:29 26,888.60 26,892.05 26,888.00 26,890.60 110.6K
13:30 26,891.35 26,891.70 26,882.35 26,882.35 72.5K
13:31 26,880.00 26,892.00 26,879.10 26,889.85 67.5K
13:32 26,888.75 26,898.85 26,887.05 26,898.85 62.3K
13:33 26,900.00 26,902.55 26,892.35 26,895.95 65.9K
13:34 26,893.90 26,896.95 26,881.75 26,882.85 121.4K
13:35 26,883.50 26,895.45 26,882.80 26,895.20 137.5K
13:36 26,895.35 26,900.20 26,892.70 26,900.15 69.6K
13:37 26,900.10 26,912.35 26,900.10 26,908.05 67.3K
13:38 26,910.90 26,914.05 26,906.95 26,911.30 51.0K
13:39 26,912.65 26,913.60 26,906.25 26,906.25 45.3K
13:40 26,909.00 26,911.90 26,904.75 26,906.90 45.0K
13:41 26,906.20 26,907.40 26,900.50 26,900.50 60.0K
13:42 26,901.05 26,902.30 26,895.50 26,898.95 39.2K
13:43 26,899.30 26,899.45 26,881.85 26,881.85 59.1K
13:44 26,882.90 26,886.20 26,879.55 26,884.60 55.2K
13:45 26,886.10 26,886.10 26,881.25 26,884.30 49.1K
13:46 26,880.10 26,880.10 26,874.70 26,876.05 78.0K
13:47 26,876.10 26,878.80 26,872.45 26,878.20 80.6K
13:48 26,879.75 26,879.75 26,872.20 26,872.35 50.5K
13:49 26,874.70 26,874.70 26,859.55 26,859.55 88.7K
13:50 26,860.60 26,861.20 26,852.15 26,852.15 93.4K
13:51 26,851.80 26,852.95 26,843.00 26,843.00 95.5K
13:52 26,842.25 26,846.55 26,838.30 26,840.90 103.3K
13:53 26,845.60 26,845.60 26,831.05 26,831.05 120.1K
13:54 26,832.75 26,835.70 26,831.25 26,833.00 155.3K
13:55 26,834.00 26,836.80 26,829.90 26,835.95 58.0K
13:56 26,835.45 26,835.45 26,823.65 26,826.95 131.7K
13:57 26,827.35 26,829.50 26,823.80 26,825.15 71.0K
13:58 26,824.30 26,840.25 26,824.10 26,835.20 74.5K
13:59 26,838.75 26,838.75 26,826.50 26,830.50 104.7K
14:00 26,832.10 26,842.30 26,830.75 26,842.05 83.5K
14:01 26,840.30 26,847.95 26,840.30 26,841.45 82.3K
14:02 26,844.55 26,844.55 26,831.65 26,833.95 63.4K
14:03 26,833.50 26,838.95 26,833.50 26,834.30 81.0K
14:04 26,835.00 26,838.35 26,832.60 26,835.50 74.7K
14:05 26,837.05 26,840.45 26,833.70 26,835.10 96.0K
14:06 26,838.80 26,848.15 26,834.50 26,844.05 94.0K
14:07 26,843.30 26,845.80 26,823.15 26,823.15 122.2K
14:08 26,809.85 26,821.30 26,802.05 26,819.80 185.3K
14:09 26,825.50 26,826.40 26,813.15 26,818.80 140.5K
14:10 26,822.30 26,822.30 26,810.90 26,819.25 173.3K
14:11 26,819.55 26,830.15 26,816.70 26,830.10 92.1K
14:12 26,831.70 26,832.25 26,826.65 26,828.75 79.0K
14:13 26,826.90 26,835.90 26,822.65 26,822.65 139.6K
14:14 26,823.70 26,823.70 26,813.05 26,822.80 91.5K
14:15 26,822.90 26,823.40 26,814.90 26,817.40 58.1K
14:16 26,820.40 26,835.90 26,820.40 26,832.15 61.1K
14:17 26,832.55 26,846.05 26,832.55 26,840.75 126.4K
14:18 26,843.40 26,843.40 26,837.55 26,837.80 101.8K
14:19 26,836.30 26,837.00 26,832.75 26,835.55 48.9K
14:20 26,838.95 26,839.75 26,825.95 26,836.10 114.3K
14:21 26,839.25 26,841.80 26,831.95 26,834.20 98.4K
14:22 26,834.15 26,837.80 26,832.30 26,832.30 52.9K
14:23 26,831.85 26,834.05 26,828.00 26,832.25 89.8K
14:24 26,830.50 26,833.85 26,828.75 26,830.95 59.7K
14:25 26,833.50 26,836.40 26,820.00 26,821.75 54.3K
14:26 26,821.35 26,827.00 26,819.35 26,821.00 64.5K
14:27 26,824.40 26,830.55 26,823.35 26,828.80 64.8K
14:28 26,828.25 26,835.05 26,827.55 26,830.40 67.3K
14:29 26,826.85 26,826.85 26,820.35 26,820.35 124.3K
14:30 26,824.80 26,824.80 26,814.85 26,814.85 39.3K
14:31 26,816.40 26,819.65 26,813.35 26,815.90 64.5K
14:32 26,814.50 26,817.85 26,810.40 26,810.40 55.4K
14:33 26,810.90 26,812.10 26,791.65 26,793.70 93.1K
14:34 26,789.80 26,792.60 26,787.15 26,791.90 72.7K
14:35 26,792.15 26,799.25 26,792.05 26,798.60 38.0K
14:36 26,798.80 26,807.10 26,795.90 26,797.40 55.3K
14:37 26,798.65 26,803.50 26,797.85 26,801.45 30.2K
14:38 26,800.80 26,809.00 26,800.80 26,808.10 47.3K
14:39 26,813.05 26,820.90 26,813.05 26,816.55 62.4K
14:40 26,819.00 26,822.60 26,818.20 26,819.25 76.1K
14:41 26,821.60 26,831.55 26,821.30 26,830.90 56.3K
14:42 26,830.85 26,834.75 26,827.90 26,827.90 70.2K
14:43 26,825.05 26,839.15 26,825.05 26,835.95 65.1K
14:44 26,837.90 26,854.60 26,837.90 26,854.60 83.8K
14:45 26,857.35 26,865.20 26,853.30 26,865.20 74.1K
14:46 26,869.25 26,873.95 26,863.20 26,871.90 83.9K
14:47 26,871.85 26,871.85 26,859.30 26,861.40 75.3K
14:48 26,861.65 26,870.30 26,861.25 26,865.45 74.3K
14:49 26,863.30 26,869.90 26,861.75 26,861.75 72.0K
14:50 26,866.60 26,867.25 26,859.25 26,859.30 76.1K
14:51 26,859.50 26,859.90 26,848.90 26,850.80 98.7K
14:52 26,849.35 26,855.40 26,849.20 26,849.85 79.8K
14:53 26,847.90 26,867.65 26,845.80 26,863.10 287.3K
14:54 26,865.25 26,871.60 26,865.25 26,866.85 89.8K
14:55 26,863.90 26,870.75 26,862.50 26,866.30 86.3K
14:56 26,865.80 26,874.85 26,865.80 26,874.85 86.4K
14:57 26,873.30 26,881.50 26,871.35 26,880.10 155.5K
14:58 26,880.15 26,896.20 26,880.15 26,895.30 114.6K
14:59 26,895.40 26,904.95 26,893.70 26,901.00 159.1K
15:00 26,915.15 26,915.15 26,897.40 26,911.75 299.3K
15:01 26,909.85 26,921.35 26,909.50 26,920.70 234.0K
15:02 26,918.55 26,922.10 26,913.15 26,921.40 208.9K
15:03 26,923.60 26,927.70 26,901.25 26,911.85 193.5K
15:04 26,904.70 26,908.05 26,899.45 26,900.35 192.8K
15:05 26,903.05 26,904.90 26,894.55 26,901.95 153.3K
15:06 26,899.70 26,903.25 26,889.65 26,893.20 167.3K
15:07 26,895.60 26,917.50 26,893.95 26,917.50 176.9K
15:08 26,915.50 26,926.65 26,915.50 26,925.40 160.3K
15:09 26,925.55 26,937.35 26,925.35 26,937.20 151.8K
15:10 26,937.95 26,939.10 26,929.25 26,938.90 189.1K
15:11 26,934.90 26,934.90 26,910.85 26,910.85 162.8K
15:12 26,911.20 26,918.10 26,911.20 26,917.95 144.4K
15:13 26,918.65 26,920.40 26,912.20 26,912.20 150.5K
15:14 26,914.20 26,921.30 26,911.15 26,916.75 178.5K
15:15 26,916.55 26,918.20 26,908.60 26,912.60 218.4K
15:16 26,911.70 26,927.20 26,911.70 26,922.00 175.7K
15:17 26,920.20 26,923.20 26,917.70 26,920.05 175.9K
15:18 26,921.35 26,921.35 26,904.55 26,920.25 186.6K
15:19 26,918.50 26,920.80 26,909.05 26,914.05 137.2K
15:20 26,914.95 26,914.95 26,902.15 26,906.35 193.0K
15:21 26,907.30 26,914.30 26,904.90 26,914.30 155.6K
15:22 26,913.35 26,914.00 26,908.55 26,912.45 113.7K
15:23 26,910.90 26,914.00 26,906.70 26,909.15 117.4K
15:24 26,909.30 26,929.05 26,909.30 26,929.05 159.7K
15:25 26,923.95 26,924.75 26,916.25 26,920.60 184.4K
15:26 26,917.30 26,929.75 26,913.15 26,927.65 160.4K
15:27 26,928.55 26,937.45 26,927.40 26,937.45 137.2K
15:28 26,933.90 26,944.95 26,929.70 26,942.75 166.2K
15:29 26,946.25 26,959.95 26,914.85 26,914.85 148.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음