Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 인도 →
29,872.75
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 26,974.40 26,974.40 26,974.40 26,974.40 54.0K
09:15 26,985.80 26,985.80 26,927.25 26,973.45 500.2K
09:16 26,972.55 26,981.15 26,938.90 26,938.90 333.0K
09:17 26,936.95 26,943.50 26,928.50 26,935.15 282.3K
09:18 26,937.05 26,940.55 26,902.35 26,906.25 221.1K
09:19 26,905.40 26,905.40 26,866.65 26,867.05 237.9K
09:20 26,867.85 26,885.45 26,859.80 26,885.45 186.6K
09:21 26,887.65 26,905.35 26,887.05 26,897.30 153.5K
09:22 26,894.85 26,924.40 26,893.70 26,918.75 163.6K
09:23 26,923.40 26,932.00 26,916.30 26,916.70 199.7K
09:24 26,915.55 26,923.30 26,899.05 26,920.40 238.2K
09:25 26,925.15 26,934.50 26,921.15 26,932.80 177.4K
09:26 26,928.95 26,938.75 26,915.60 26,915.60 163.7K
09:27 26,917.20 26,925.00 26,909.10 26,914.05 261.2K
09:28 26,916.00 26,927.85 26,912.25 26,927.85 135.3K
09:29 26,930.60 26,933.30 26,922.35 26,933.30 119.7K
09:30 26,931.55 26,935.80 26,920.70 26,929.55 159.7K
09:31 26,926.55 26,943.50 26,925.90 26,943.40 102.3K
09:32 26,944.85 26,966.65 26,944.40 26,966.65 102.6K
09:33 26,966.05 26,977.10 26,961.35 26,977.10 126.1K
09:34 26,975.45 26,975.45 26,966.70 26,971.35 66.6K
09:35 26,970.50 26,987.20 26,967.85 26,986.75 82.3K
09:36 26,990.25 26,998.60 26,989.45 26,994.65 94.5K
09:37 26,992.85 26,997.40 26,986.95 26,987.05 71.3K
09:38 26,988.20 26,994.35 26,984.25 26,984.25 60.6K
09:39 26,985.80 26,995.65 26,985.80 26,994.20 82.9K
09:40 26,994.75 26,996.25 26,974.75 26,981.20 89.0K
09:41 26,983.60 26,983.60 26,976.90 26,980.80 123.6K
09:42 26,978.45 26,994.35 26,977.90 26,992.35 136.8K
09:43 26,991.50 27,016.65 26,991.40 27,013.20 88.4K
09:44 27,010.20 27,019.40 27,008.00 27,018.25 92.7K
09:45 27,020.30 27,023.25 27,017.00 27,017.00 104.2K
09:46 27,018.80 27,021.15 27,007.50 27,021.15 79.9K
09:47 27,023.15 27,028.00 27,021.05 27,021.30 117.2K
09:48 27,022.35 27,022.35 27,012.65 27,014.50 122.3K
09:49 27,014.55 27,016.70 27,003.35 27,009.35 78.2K
09:50 27,009.10 27,011.55 27,003.70 27,011.55 94.0K
09:51 27,011.25 27,018.85 27,010.90 27,018.55 218.3K
09:52 27,016.50 27,023.00 27,007.70 27,017.05 114.9K
09:53 27,013.90 27,015.30 26,995.30 26,996.80 92.2K
09:54 26,990.85 27,002.90 26,986.90 26,992.00 80.7K
09:55 26,995.60 26,998.00 26,970.45 26,970.45 106.1K
09:56 26,970.00 26,994.90 26,969.10 26,994.90 69.6K
09:57 26,994.50 27,008.45 26,992.95 26,995.95 67.9K
09:58 26,998.05 27,003.00 26,994.70 27,000.35 83.3K
09:59 27,001.45 27,004.75 26,996.80 26,996.80 102.8K
10:00 26,999.00 27,010.35 26,995.90 27,008.45 52.5K
10:01 27,009.45 27,021.40 27,009.45 27,021.40 81.7K
10:02 27,015.40 27,028.95 27,011.90 27,026.75 92.9K
10:03 27,025.35 27,035.80 27,019.95 27,035.80 84.5K
10:04 27,029.40 27,036.25 27,028.05 27,033.95 80.7K
10:05 27,033.85 27,041.05 27,030.45 27,041.05 55.4K
10:06 27,044.95 27,044.95 27,037.70 27,040.55 42.8K
10:07 27,043.60 27,045.35 27,032.00 27,032.00 39.0K
10:08 27,034.90 27,039.85 27,031.50 27,039.85 53.3K
10:09 27,040.55 27,042.80 27,038.00 27,040.60 68.1K
10:10 27,043.60 27,049.60 27,043.60 27,049.40 68.8K
10:11 27,049.85 27,049.85 27,043.40 27,048.05 68.8K
10:12 27,050.85 27,058.45 27,050.85 27,057.25 118.7K
10:13 27,055.90 27,055.90 27,046.15 27,048.45 92.5K
10:14 27,049.45 27,049.45 27,042.20 27,048.00 59.2K
10:15 27,048.65 27,051.30 27,045.10 27,046.80 57.3K
10:16 27,048.90 27,052.35 27,045.35 27,045.35 103.3K
10:17 27,046.10 27,050.80 27,044.90 27,048.55 65.6K
10:18 27,045.25 27,052.00 27,045.25 27,049.50 90.3K
10:19 27,049.45 27,053.55 27,047.60 27,053.55 47.0K
10:20 27,053.60 27,053.60 27,038.65 27,040.15 61.5K
10:21 27,041.30 27,041.30 27,029.60 27,036.45 46.1K
10:22 27,037.20 27,039.90 27,035.05 27,038.80 32.3K
10:23 27,039.05 27,042.25 27,039.05 27,040.20 35.5K
10:24 27,039.25 27,042.30 27,035.80 27,041.30 34.6K
10:25 27,040.30 27,041.50 27,033.25 27,036.00 62.4K
10:26 27,038.30 27,039.80 27,032.45 27,034.00 70.2K
10:27 27,035.80 27,038.65 27,033.05 27,033.05 34.9K
10:28 27,031.65 27,038.20 27,031.05 27,035.25 46.3K
10:29 27,030.25 27,033.35 27,018.10 27,018.50 47.8K
10:30 27,016.55 27,018.80 27,006.70 27,012.70 61.5K
10:31 27,011.70 27,018.45 27,011.70 27,017.70 27.2K
10:32 27,017.50 27,028.30 27,017.50 27,024.20 97.3K
10:33 27,025.60 27,029.95 27,022.55 27,029.20 48.2K
10:34 27,027.50 27,029.20 27,023.65 27,029.20 45.2K
10:35 27,031.25 27,035.65 27,028.10 27,035.65 78.6K
10:36 27,037.90 27,040.95 27,035.35 27,038.85 94.8K
10:37 27,040.00 27,043.70 27,038.95 27,039.60 71.1K
10:38 27,041.15 27,042.25 27,033.75 27,037.65 34.7K
10:39 27,037.55 27,046.75 27,035.70 27,046.75 52.6K
10:40 27,045.30 27,051.45 27,044.95 27,046.50 114.4K
10:41 27,046.25 27,052.35 27,044.90 27,046.95 47.3K
10:42 27,046.60 27,048.05 27,043.00 27,043.55 49.2K
10:43 27,044.50 27,048.90 27,044.40 27,046.55 67.2K
10:44 27,045.70 27,055.75 27,043.65 27,054.25 53.7K
10:45 27,053.30 27,058.80 27,053.15 27,053.15 37.9K
10:46 27,053.90 27,057.65 27,053.20 27,053.20 32.3K
10:47 27,049.80 27,052.60 27,046.45 27,046.45 39.4K
10:48 27,046.10 27,052.05 27,044.70 27,050.65 36.3K
10:49 27,051.90 27,055.10 27,050.45 27,051.45 49.3K
10:50 27,050.50 27,056.25 27,049.30 27,052.20 82.6K
10:51 27,052.90 27,059.90 27,052.90 27,057.40 59.0K
10:52 27,056.55 27,057.75 27,054.20 27,056.15 27.3K
10:53 27,057.10 27,061.55 27,055.10 27,056.15 32.1K
10:54 27,057.30 27,058.60 27,054.70 27,055.45 25.9K
10:55 27,054.90 27,056.60 27,053.65 27,054.40 54.3K
10:56 27,053.00 27,053.85 27,045.50 27,045.50 43.6K
10:57 27,045.10 27,050.60 27,045.10 27,048.55 40.0K
10:58 27,049.80 27,054.60 27,047.55 27,054.25 29.7K
10:59 27,055.45 27,060.15 27,055.25 27,057.80 34.3K
11:00 27,057.35 27,064.15 27,056.10 27,061.85 49.2K
11:01 27,063.45 27,063.45 27,057.20 27,060.45 33.2K
11:02 27,060.60 27,060.60 27,048.85 27,051.90 22.8K
11:03 27,051.85 27,055.55 27,049.15 27,049.15 34.9K
11:04 27,049.25 27,049.50 27,039.70 27,043.05 27.2K
11:05 27,042.90 27,052.25 27,042.90 27,046.15 21.8K
11:06 27,043.90 27,050.45 27,041.55 27,041.55 30.3K
11:07 27,041.85 27,042.30 27,039.90 27,040.85 31.0K
11:08 27,040.10 27,040.10 27,035.40 27,037.25 30.2K
11:09 27,036.10 27,041.65 27,036.10 27,039.15 26.6K
11:10 27,040.45 27,042.75 27,038.60 27,040.95 35.1K
11:11 27,041.00 27,042.55 27,035.60 27,035.60 70.9K
11:12 27,034.15 27,035.70 27,030.75 27,033.60 49.3K
11:13 27,035.75 27,041.30 27,035.75 27,041.30 40.7K
11:14 27,045.25 27,046.05 27,040.55 27,040.80 165.5K
11:15 27,041.35 27,042.70 27,037.80 27,037.90 107.0K
11:16 27,037.65 27,040.40 27,035.05 27,040.40 44.6K
11:17 27,041.95 27,047.40 27,041.95 27,044.90 34.2K
11:18 27,044.65 27,050.85 27,044.50 27,048.60 35.2K
11:19 27,050.75 27,055.05 27,050.10 27,051.50 30.4K
11:20 27,051.40 27,054.25 27,040.60 27,045.00 32.5K
11:21 27,043.50 27,047.05 27,041.85 27,047.05 45.4K
11:22 27,049.05 27,057.60 27,048.85 27,054.90 66.9K
11:23 27,053.90 27,056.25 27,049.95 27,050.30 45.0K
11:24 27,052.50 27,052.50 27,028.20 27,028.20 75.1K
11:25 27,028.40 27,028.40 27,018.15 27,021.80 56.5K
11:26 27,021.65 27,022.45 27,005.05 27,005.05 57.7K
11:27 27,008.25 27,010.30 27,004.75 27,009.80 60.4K
11:28 27,007.30 27,007.30 26,985.90 26,985.90 56.2K
11:29 26,989.20 26,994.90 26,983.50 26,983.50 118.1K
11:30 26,983.20 26,985.50 26,977.30 26,980.90 56.2K
11:31 26,982.55 26,995.10 26,979.25 26,995.10 36.5K
11:32 26,995.25 27,002.95 26,995.25 27,002.95 60.9K
11:33 27,000.75 27,004.90 26,996.45 26,996.45 42.1K
11:34 26,994.20 26,994.20 26,983.95 26,983.95 47.9K
11:35 26,983.30 26,984.05 26,972.80 26,973.75 79.6K
11:36 26,974.90 26,984.40 26,972.25 26,980.45 27.2K
11:37 26,979.70 26,988.10 26,977.30 26,988.10 41.5K
11:38 26,987.15 26,992.45 26,987.15 26,990.65 22.5K
11:39 26,991.45 26,997.30 26,991.00 26,996.75 29.2K
11:40 26,997.45 27,002.20 26,994.95 26,994.95 42.9K
11:41 26,996.00 27,005.65 26,994.10 27,004.50 29.0K
11:42 27,006.70 27,008.70 27,000.95 27,001.20 20.4K
11:43 27,003.35 27,003.55 26,999.95 27,002.00 22.3K
11:44 27,003.25 27,004.80 26,999.30 26,999.30 18.3K
11:45 27,001.75 27,003.40 26,999.85 27,000.25 16.7K
11:46 27,001.70 27,006.35 27,001.70 27,005.60 23.0K
11:47 27,003.55 27,015.10 27,003.55 27,014.30 37.8K
11:48 27,014.05 27,032.10 27,014.05 27,032.10 40.2K
11:49 27,030.80 27,035.25 27,030.30 27,032.45 65.5K
11:50 27,031.45 27,041.80 27,031.45 27,033.00 73.9K
11:51 27,035.15 27,035.15 27,029.45 27,030.65 64.7K
11:52 27,031.75 27,034.30 27,028.25 27,034.30 23.4K
11:53 27,034.35 27,040.10 27,032.75 27,036.50 26.7K
11:54 27,039.00 27,040.05 27,032.00 27,038.20 29.1K
11:55 27,039.75 27,046.40 27,039.75 27,046.40 30.0K
11:56 27,046.35 27,046.35 27,040.00 27,040.00 34.3K
11:57 27,041.90 27,047.65 27,040.20 27,042.45 30.4K
11:58 27,042.40 27,055.50 27,040.45 27,054.15 53.5K
11:59 27,051.60 27,058.50 27,049.55 27,049.55 67.9K
12:00 27,051.25 27,054.15 27,044.20 27,045.05 67.3K
12:01 27,043.70 27,050.05 27,038.50 27,040.10 36.1K
12:02 27,040.85 27,046.80 27,040.55 27,040.55 50.1K
12:03 27,040.35 27,045.95 27,038.65 27,045.30 52.4K
12:04 27,045.90 27,055.15 27,045.90 27,055.15 109.8K
12:05 27,057.25 27,058.70 27,052.35 27,052.35 40.7K
12:06 27,052.95 27,061.35 27,052.85 27,060.50 45.5K
12:07 27,059.00 27,063.40 27,058.65 27,060.90 64.5K
12:08 27,061.25 27,068.75 27,059.25 27,068.40 42.2K
12:09 27,068.45 27,070.15 27,063.70 27,063.85 28.4K
12:10 27,064.80 27,068.40 27,063.95 27,068.40 29.0K
12:11 27,067.70 27,069.85 27,063.60 27,068.10 37.4K
12:12 27,068.25 27,077.35 27,068.25 27,077.25 69.5K
12:13 27,078.05 27,088.05 27,077.70 27,088.05 27.0K
12:14 27,088.20 27,093.30 27,088.20 27,090.35 31.7K
12:15 27,088.45 27,092.65 27,086.70 27,087.75 132.0K
12:16 27,089.35 27,091.05 27,084.90 27,085.30 40.0K
12:17 27,085.55 27,088.20 27,084.85 27,084.85 29.4K
12:18 27,084.25 27,086.15 27,079.80 27,083.15 55.7K
12:19 27,085.50 27,085.50 27,080.75 27,085.05 39.8K
12:20 27,087.70 27,096.05 27,085.35 27,094.10 29.4K
12:21 27,095.25 27,096.80 27,085.75 27,089.90 108.3K
12:22 27,089.95 27,091.95 27,085.90 27,091.95 48.5K
12:23 27,090.40 27,100.75 27,090.40 27,099.50 38.7K
12:24 27,097.85 27,102.65 27,097.85 27,100.20 130.4K
12:25 27,099.50 27,100.65 27,092.20 27,094.80 49.0K
12:26 27,095.90 27,098.95 27,090.40 27,092.35 76.8K
12:27 27,090.25 27,099.05 27,086.85 27,099.05 166.9K
12:28 27,099.10 27,106.00 27,098.00 27,103.60 120.7K
12:29 27,104.05 27,106.75 27,102.45 27,102.55 126.2K
12:30 27,102.65 27,108.05 27,102.65 27,106.50 106.7K
12:31 27,105.15 27,107.20 27,102.35 27,105.25 65.4K
12:32 27,107.35 27,108.65 27,097.80 27,099.60 72.0K
12:33 27,097.30 27,102.20 27,094.60 27,101.10 50.0K
12:34 27,100.50 27,102.50 27,096.65 27,101.75 45.8K
12:35 27,099.25 27,101.55 27,091.10 27,096.80 57.7K
12:36 27,097.65 27,097.85 27,093.40 27,094.45 47.6K
12:37 27,092.40 27,095.00 27,086.30 27,086.30 49.1K
12:38 27,086.50 27,086.50 27,068.20 27,069.00 75.6K
12:39 27,072.45 27,076.80 27,070.80 27,073.15 81.7K
12:40 27,072.05 27,082.20 27,072.05 27,080.85 35.5K
12:41 27,081.10 27,081.60 27,074.00 27,075.85 50.0K
12:42 27,078.60 27,078.95 27,074.50 27,076.70 107.9K
12:43 27,077.40 27,082.75 27,076.40 27,077.90 47.5K
12:44 27,076.45 27,082.90 27,076.45 27,077.35 47.0K
12:45 27,077.05 27,083.65 27,077.05 27,081.75 45.6K
12:46 27,080.85 27,081.90 27,073.95 27,073.95 59.3K
12:47 27,074.05 27,082.45 27,072.10 27,082.45 35.8K
12:48 27,082.95 27,085.15 27,080.35 27,082.15 34.8K
12:49 27,083.25 27,083.60 27,078.45 27,080.30 46.6K
12:50 27,081.00 27,081.90 27,076.90 27,077.60 27.7K
12:51 27,079.35 27,083.70 27,079.35 27,082.10 32.8K
12:52 27,081.40 27,083.60 27,079.10 27,083.00 34.3K
12:53 27,081.40 27,082.90 27,078.30 27,082.40 177.4K
12:54 27,082.60 27,088.55 27,080.15 27,081.90 92.4K
12:55 27,083.35 27,087.65 27,083.10 27,084.05 37.3K
12:56 27,085.50 27,086.80 27,080.85 27,080.85 37.0K
12:57 27,081.55 27,091.10 27,081.55 27,091.10 55.1K
12:58 27,092.10 27,093.25 27,090.35 27,091.80 58.2K
12:59 27,091.45 27,093.40 27,089.60 27,091.60 54.9K
13:00 27,091.20 27,093.75 27,089.50 27,093.35 72.6K
13:01 27,096.05 27,098.40 27,091.75 27,094.40 51.2K
13:02 27,092.60 27,095.85 27,088.65 27,091.65 21.0K
13:03 27,094.75 27,096.80 27,087.90 27,092.95 25.9K
13:04 27,093.60 27,096.25 27,088.75 27,089.95 34.8K
13:05 27,090.85 27,093.55 27,087.60 27,089.45 23.2K
13:06 27,090.80 27,091.90 27,083.55 27,083.55 36.2K
13:07 27,084.35 27,087.75 27,084.35 27,087.75 25.9K
13:08 27,088.35 27,090.25 27,084.15 27,085.35 43.9K
13:09 27,085.45 27,088.30 27,083.90 27,086.10 43.8K
13:10 27,084.70 27,087.65 27,082.30 27,082.30 22.1K
13:11 27,082.05 27,086.25 27,080.85 27,086.25 24.9K
13:12 27,087.90 27,090.50 27,083.60 27,083.70 30.8K
13:13 27,086.15 27,086.15 27,078.20 27,078.90 131.3K
13:14 27,078.55 27,078.75 27,075.40 27,078.00 32.2K
13:15 27,079.10 27,080.85 27,070.65 27,072.75 36.2K
13:16 27,074.50 27,082.70 27,074.50 27,078.75 39.1K
13:17 27,078.65 27,079.55 27,073.05 27,074.65 114.6K
13:18 27,075.40 27,080.00 27,074.90 27,079.10 82.0K
13:19 27,080.00 27,082.85 27,078.55 27,082.05 21.6K
13:20 27,082.75 27,083.50 27,078.85 27,081.20 132.6K
13:21 27,081.75 27,085.95 27,080.65 27,084.00 142.8K
13:22 27,083.90 27,086.80 27,081.00 27,086.80 41.8K
13:23 27,086.25 27,089.60 27,084.45 27,089.35 30.8K
13:24 27,091.15 27,091.55 27,084.35 27,085.20 35.8K
13:25 27,087.05 27,090.00 27,080.85 27,088.15 35.5K
13:26 27,089.05 27,092.75 27,088.15 27,091.20 67.2K
13:27 27,092.35 27,092.65 27,083.65 27,083.80 40.4K
13:28 27,084.90 27,089.95 27,084.90 27,087.20 167.5K
13:29 27,088.45 27,097.55 27,087.95 27,094.95 50.9K
13:30 27,096.30 27,101.55 27,091.35 27,091.35 56.4K
13:31 27,091.80 27,093.20 27,087.10 27,091.35 116.3K
13:32 27,089.75 27,097.00 27,089.75 27,095.75 223.9K
13:33 27,095.60 27,097.40 27,091.30 27,093.30 55.8K
13:34 27,092.10 27,096.15 27,090.65 27,093.00 124.0K
13:35 27,095.30 27,104.05 27,095.30 27,099.25 69.6K
13:36 27,102.45 27,108.30 27,102.45 27,103.30 176.6K
13:37 27,104.90 27,107.85 27,098.55 27,098.55 66.3K
13:38 27,100.30 27,100.80 27,097.05 27,097.30 56.6K
13:39 27,099.25 27,107.30 27,099.05 27,105.90 80.7K
13:40 27,105.60 27,110.25 27,105.60 27,107.45 38.3K
13:41 27,107.85 27,111.30 27,105.20 27,107.65 52.3K
13:42 27,107.80 27,120.40 27,107.80 27,119.70 327.9K
13:43 27,121.50 27,121.50 27,117.00 27,117.10 76.7K
13:44 27,119.10 27,123.05 27,114.20 27,120.20 266.3K
13:45 27,122.60 27,138.00 27,122.60 27,138.00 99.7K
13:46 27,138.75 27,140.75 27,130.45 27,130.60 123.2K
13:47 27,132.15 27,132.50 27,125.80 27,128.35 71.5K
13:48 27,129.30 27,132.55 27,128.45 27,132.55 55.2K
13:49 27,132.90 27,135.35 27,131.40 27,133.95 61.4K
13:50 27,134.95 27,136.65 27,129.25 27,133.70 45.4K
13:51 27,132.80 27,134.90 27,130.35 27,132.10 48.4K
13:52 27,129.85 27,131.95 27,126.40 27,127.60 35.3K
13:53 27,127.85 27,131.80 27,127.85 27,131.10 36.3K
13:54 27,132.25 27,138.55 27,130.65 27,134.70 48.5K
13:55 27,133.70 27,134.20 27,129.50 27,132.55 30.9K
13:56 27,133.05 27,133.05 27,125.15 27,128.20 47.7K
13:57 27,129.60 27,129.75 27,125.45 27,129.75 72.5K
13:58 27,129.40 27,130.50 27,127.40 27,128.10 29.3K
13:59 27,129.00 27,129.15 27,122.40 27,124.75 39.8K
14:00 27,125.60 27,132.90 27,124.30 27,132.90 27.5K
14:01 27,130.95 27,132.60 27,124.80 27,125.75 41.9K
14:02 27,128.25 27,136.40 27,128.25 27,136.20 40.8K
14:03 27,135.05 27,138.20 27,134.25 27,138.10 22.8K
14:04 27,136.10 27,137.90 27,128.60 27,129.65 47.2K
14:05 27,127.65 27,129.70 27,122.95 27,123.30 69.6K
14:06 27,124.15 27,128.25 27,121.55 27,122.05 54.4K
14:07 27,121.95 27,124.50 27,119.90 27,121.90 27.7K
14:08 27,122.90 27,122.90 27,114.70 27,114.85 34.6K
14:09 27,115.40 27,120.90 27,115.40 27,118.95 42.6K
14:10 27,118.75 27,119.80 27,114.10 27,114.90 36.0K
14:11 27,116.45 27,118.30 27,110.25 27,112.35 27.6K
14:12 27,110.10 27,113.95 27,106.00 27,106.00 84.7K
14:13 27,107.40 27,111.35 27,104.25 27,109.55 56.2K
14:14 27,110.20 27,115.05 27,110.20 27,114.25 39.0K
14:15 27,111.55 27,117.95 27,109.10 27,114.35 83.3K
14:16 27,115.70 27,121.35 27,115.00 27,116.50 36.2K
14:17 27,116.25 27,118.40 27,114.70 27,115.15 29.3K
14:18 27,115.65 27,122.65 27,115.65 27,119.35 42.4K
14:19 27,120.65 27,123.75 27,119.45 27,122.20 34.6K
14:20 27,123.55 27,126.90 27,118.75 27,126.90 39.3K
14:21 27,127.40 27,130.75 27,127.40 27,129.65 31.0K
14:22 27,130.95 27,132.40 27,123.65 27,125.70 31.1K
14:23 27,125.65 27,129.45 27,123.25 27,128.15 47.5K
14:24 27,127.20 27,128.75 27,120.00 27,120.00 42.9K
14:25 27,123.20 27,123.20 27,114.70 27,119.85 54.9K
14:26 27,117.90 27,122.15 27,115.75 27,120.05 71.9K
14:27 27,122.00 27,126.00 27,114.60 27,123.60 546.7K
14:28 27,124.90 27,132.90 27,123.85 27,130.25 155.1K
14:29 27,128.95 27,134.60 27,128.95 27,134.50 37.2K
14:30 27,134.90 27,135.65 27,130.10 27,134.45 117.6K
14:31 27,133.15 27,133.20 27,129.10 27,132.15 27.6K
14:32 27,131.60 27,132.00 27,128.60 27,129.30 30.7K
14:33 27,128.35 27,131.45 27,127.05 27,130.60 39.6K
14:34 27,128.85 27,131.45 27,126.70 27,128.45 56.6K
14:35 27,129.15 27,129.15 27,118.50 27,119.25 37.2K
14:36 27,118.75 27,123.65 27,118.75 27,123.65 38.0K
14:37 27,124.35 27,124.35 27,117.90 27,121.30 80.4K
14:38 27,120.85 27,126.95 27,120.60 27,125.90 25.3K
14:39 27,124.60 27,125.65 27,122.55 27,122.55 32.5K
14:40 27,123.20 27,124.20 27,118.90 27,119.50 86.4K
14:41 27,121.85 27,122.05 27,116.75 27,122.05 34.7K
14:42 27,120.05 27,122.80 27,119.55 27,120.60 36.6K
14:43 27,119.05 27,119.45 27,114.70 27,115.40 35.9K
14:44 27,115.45 27,115.45 27,108.00 27,108.00 52.0K
14:45 27,108.40 27,108.40 27,098.00 27,098.25 93.9K
14:46 27,096.70 27,097.90 27,094.25 27,094.25 66.5K
14:47 27,089.40 27,090.85 27,077.85 27,079.35 165.7K
14:48 27,079.15 27,080.90 27,072.60 27,076.40 163.7K
14:49 27,072.75 27,078.70 27,072.75 27,077.75 120.3K
14:50 27,078.10 27,091.70 27,077.75 27,089.70 93.0K
14:51 27,091.20 27,095.70 27,091.20 27,093.70 93.3K
14:52 27,091.75 27,096.05 27,089.15 27,096.05 71.0K
14:53 27,096.45 27,105.20 27,096.45 27,104.30 84.1K
14:54 27,104.95 27,108.00 27,102.35 27,105.90 61.9K
14:55 27,104.05 27,107.10 27,103.60 27,103.60 37.9K
14:56 27,102.90 27,104.80 27,100.40 27,102.20 43.7K
14:57 27,100.85 27,108.30 27,097.35 27,104.80 54.6K
14:58 27,104.75 27,110.55 27,102.60 27,110.55 85.5K
14:59 27,112.15 27,123.40 27,112.15 27,120.80 67.9K
15:00 27,119.45 27,124.40 27,118.75 27,124.40 119.7K
15:01 27,124.95 27,124.95 27,112.20 27,112.45 88.7K
15:02 27,111.95 27,111.95 27,105.15 27,108.50 111.4K
15:03 27,107.10 27,107.10 27,102.25 27,105.05 143.9K
15:04 27,105.85 27,113.50 27,105.85 27,109.95 90.7K
15:05 27,109.55 27,109.55 27,103.20 27,103.80 99.4K
15:06 27,106.85 27,106.85 27,101.50 27,104.75 95.5K
15:07 27,105.65 27,107.65 27,099.75 27,101.40 140.5K
15:08 27,099.70 27,104.40 27,098.90 27,100.85 136.7K
15:09 27,100.95 27,110.85 27,097.40 27,110.85 321.5K
15:10 27,110.50 27,110.50 27,102.60 27,104.00 263.5K
15:11 27,103.00 27,106.40 27,095.70 27,095.70 185.9K
15:12 27,097.15 27,099.60 27,093.90 27,097.20 139.6K
15:13 27,095.75 27,100.00 27,095.60 27,097.35 113.7K
15:14 27,097.20 27,100.05 27,093.55 27,093.95 115.0K
15:15 27,093.45 27,097.90 27,093.45 27,095.50 132.2K
15:16 27,094.95 27,096.65 27,088.70 27,089.75 130.7K
15:17 27,087.00 27,091.85 27,084.05 27,085.00 117.7K
15:18 27,083.75 27,087.60 27,083.00 27,083.80 157.6K
15:19 27,084.10 27,085.70 27,080.80 27,083.75 122.5K
15:20 27,084.55 27,091.70 27,079.50 27,088.50 243.4K
15:21 27,088.60 27,093.95 27,088.05 27,093.95 133.5K
15:22 27,093.45 27,099.40 27,091.95 27,099.40 114.9K
15:23 27,098.95 27,100.65 27,097.15 27,100.65 178.4K
15:24 27,098.15 27,102.90 27,097.65 27,099.95 126.6K
15:25 27,100.50 27,105.55 27,099.25 27,103.40 108.9K
15:26 27,101.55 27,105.55 27,099.10 27,103.25 153.4K
15:27 27,103.35 27,104.85 27,100.00 27,104.85 133.4K
15:28 27,099.50 27,111.75 27,098.95 27,110.30 119.3K
15:29 27,111.00 27,116.45 27,097.15 27,097.15 139.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음