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 28,379.40 28,379.40 28,379.40 28,379.40 0.0K
09:15 28,381.10 28,384.90 28,358.20 28,360.55 347.8K
09:16 28,361.30 28,361.30 28,318.05 28,326.60 192.6K
09:17 28,319.80 28,322.70 28,309.35 28,319.80 130.0K
09:18 28,320.60 28,325.95 28,310.20 28,310.20 104.0K
09:19 28,312.45 28,312.45 28,293.40 28,301.85 149.1K
09:20 28,300.65 28,301.05 28,283.75 28,300.85 158.3K
09:21 28,302.10 28,322.15 28,302.10 28,314.60 97.1K
09:22 28,315.70 28,329.05 28,315.70 28,326.40 63.8K
09:23 28,322.00 28,337.30 28,322.00 28,335.05 82.6K
09:24 28,334.90 28,335.40 28,327.70 28,331.00 49.2K
09:25 28,335.10 28,350.80 28,335.10 28,345.30 90.3K
09:26 28,347.45 28,352.75 28,343.60 28,345.90 59.5K
09:27 28,347.35 28,358.70 28,345.45 28,355.75 39.0K
09:28 28,350.10 28,352.35 28,342.70 28,345.25 80.6K
09:29 28,346.95 28,354.40 28,343.00 28,351.85 50.9K
09:30 28,349.55 28,352.00 28,338.20 28,342.75 70.9K
09:31 28,340.05 28,354.35 28,337.05 28,354.35 58.6K
09:32 28,352.65 28,359.00 28,350.90 28,357.75 57.2K
09:33 28,359.55 28,366.35 28,353.10 28,363.30 51.8K
09:34 28,365.90 28,368.75 28,357.35 28,363.15 50.1K
09:35 28,363.90 28,375.10 28,363.45 28,373.75 41.8K
09:36 28,376.65 28,383.50 28,375.60 28,378.50 65.4K
09:37 28,376.35 28,377.30 28,367.90 28,374.20 39.5K
09:38 28,372.85 28,386.90 28,370.35 28,386.85 1,042.7K
09:39 28,384.45 28,387.90 28,373.85 28,375.30 63.0K
09:40 28,375.30 28,384.50 28,375.30 28,381.50 35.4K
09:41 28,380.60 28,381.00 28,372.45 28,372.45 40.5K
09:42 28,372.95 28,376.40 28,371.50 28,375.35 27.8K
09:43 28,374.95 28,378.05 28,370.35 28,370.70 66.4K
09:44 28,371.80 28,380.45 28,366.70 28,379.05 50.0K
09:45 28,380.55 28,389.30 28,380.55 28,388.70 65.2K
09:46 28,388.50 28,388.50 28,381.10 28,381.60 48.9K
09:47 28,380.75 28,395.30 28,380.75 28,394.30 86.3K
09:48 28,394.85 28,402.85 28,393.45 28,399.25 121.3K
09:49 28,394.95 28,397.25 28,393.45 28,394.20 35.0K
09:50 28,393.20 28,397.55 28,389.90 28,397.55 91.5K
09:51 28,396.20 28,397.30 28,391.05 28,391.70 81.6K
09:52 28,391.65 28,401.35 28,390.25 28,401.35 91.8K
09:53 28,401.15 28,408.05 28,398.60 28,401.45 222.3K
09:54 28,402.80 28,406.25 28,402.80 28,404.70 353.0K
09:55 28,405.75 28,405.75 28,394.20 28,394.20 137.0K
09:56 28,393.95 28,395.80 28,390.55 28,392.90 56.6K
09:57 28,391.10 28,392.50 28,386.60 28,386.75 52.0K
09:58 28,387.80 28,392.35 28,386.90 28,392.35 59.5K
09:59 28,389.75 28,391.75 28,386.75 28,388.00 41.8K
10:00 28,390.50 28,401.60 28,389.50 28,399.20 35.1K
10:01 28,398.15 28,401.20 28,394.35 28,398.90 96.4K
10:02 28,398.40 28,399.10 28,387.05 28,387.05 67.9K
10:03 28,390.00 28,390.75 28,387.50 28,388.40 50.5K
10:04 28,385.85 28,385.85 28,378.70 28,381.65 50.2K
10:05 28,378.75 28,382.65 28,377.10 28,379.30 41.2K
10:06 28,377.35 28,382.55 28,374.00 28,374.15 94.9K
10:07 28,373.40 28,374.20 28,363.10 28,369.75 68.2K
10:08 28,369.65 28,374.30 28,354.55 28,354.55 66.2K
10:09 28,351.20 28,351.70 28,339.40 28,351.70 56.6K
10:10 28,351.85 28,357.70 28,349.40 28,357.70 49.8K
10:11 28,357.95 28,363.15 28,357.40 28,363.15 27.8K
10:12 28,362.05 28,363.80 28,356.25 28,356.25 26.2K
10:13 28,357.15 28,357.15 28,345.90 28,345.90 38.5K
10:14 28,343.85 28,352.25 28,342.60 28,352.25 32.4K
10:15 28,350.30 28,353.45 28,346.75 28,350.40 61.1K
10:16 28,351.85 28,355.95 28,350.70 28,353.05 52.0K
10:17 28,352.45 28,355.50 28,344.10 28,355.50 39.1K
10:18 28,354.30 28,357.65 28,346.55 28,346.55 113.2K
10:19 28,344.80 28,349.90 28,344.30 28,345.90 21.9K
10:20 28,349.50 28,350.95 28,345.20 28,349.00 74.4K
10:21 28,351.75 28,358.35 28,351.20 28,357.65 47.5K
10:22 28,357.35 28,362.20 28,355.95 28,355.95 30.6K
10:23 28,355.80 28,356.55 28,351.30 28,354.10 37.1K
10:24 28,351.85 28,356.85 28,349.80 28,353.00 42.9K
10:25 28,352.85 28,363.95 28,352.85 28,362.90 24.6K
10:26 28,363.20 28,369.40 28,357.30 28,357.65 111.9K
10:27 28,357.75 28,357.75 28,348.55 28,351.20 37.6K
10:28 28,351.50 28,355.35 28,351.25 28,354.10 43.0K
10:29 28,354.50 28,355.90 28,350.95 28,354.95 67.1K
10:30 28,356.75 28,362.85 28,354.25 28,361.05 54.2K
10:31 28,361.70 28,367.40 28,361.70 28,363.30 45.9K
10:32 28,361.75 28,367.30 28,361.75 28,364.35 33.2K
10:33 28,367.15 28,368.65 28,360.65 28,360.65 35.2K
10:34 28,362.50 28,364.45 28,355.65 28,357.50 56.9K
10:35 28,355.70 28,356.50 28,350.75 28,352.70 41.0K
10:36 28,350.65 28,350.95 28,343.95 28,346.20 46.6K
10:37 28,344.70 28,349.20 28,343.90 28,347.30 45.7K
10:38 28,343.55 28,346.45 28,341.65 28,342.90 78.5K
10:39 28,341.35 28,342.05 28,335.95 28,340.45 74.5K
10:40 28,340.95 28,342.80 28,337.95 28,342.80 29.2K
10:41 28,342.15 28,343.60 28,338.55 28,343.60 25.4K
10:42 28,342.95 28,345.20 28,340.75 28,343.65 54.4K
10:43 28,345.30 28,347.00 28,341.40 28,344.10 21.4K
10:44 28,345.20 28,347.45 28,343.80 28,345.60 28.8K
10:45 28,347.00 28,361.85 28,346.00 28,360.10 190.2K
10:46 28,361.10 28,361.10 28,354.80 28,358.75 40.1K
10:47 28,359.85 28,359.85 28,346.80 28,347.45 80.4K
10:48 28,350.30 28,350.75 28,342.40 28,345.40 148.3K
10:49 28,343.65 28,343.65 28,339.55 28,342.60 93.0K
10:50 28,342.50 28,347.95 28,342.50 28,344.90 63.7K
10:51 28,344.05 28,346.80 28,339.60 28,346.80 83.6K
10:52 28,344.45 28,355.20 28,344.45 28,349.90 37.6K
10:53 28,349.30 28,351.35 28,344.20 28,346.75 30.8K
10:54 28,345.65 28,347.10 28,341.00 28,343.30 49.4K
10:55 28,343.55 28,346.85 28,340.30 28,346.85 28.7K
10:56 28,348.70 28,354.75 28,346.90 28,352.95 50.5K
10:57 28,352.20 28,355.90 28,352.20 28,353.85 36.9K
10:58 28,355.35 28,362.65 28,355.35 28,360.75 34.3K
10:59 28,360.50 28,367.90 28,358.85 28,364.90 39.7K
11:00 28,364.60 28,368.65 28,364.60 28,366.95 85.5K
11:01 28,367.15 28,372.25 28,366.35 28,372.25 40.9K
11:02 28,371.70 28,376.75 28,371.70 28,371.80 62.2K
11:03 28,370.20 28,383.65 28,370.20 28,383.65 41.4K
11:04 28,383.50 28,385.60 28,379.35 28,383.25 77.1K
11:05 28,385.90 28,385.90 28,381.80 28,383.50 69.0K
11:06 28,383.10 28,383.25 28,377.10 28,380.55 30.5K
11:07 28,377.85 28,381.45 28,377.85 28,378.50 30.6K
11:08 28,379.15 28,379.80 28,377.05 28,377.05 18.0K
11:09 28,377.45 28,383.75 28,376.20 28,380.85 379.2K
11:10 28,377.30 28,378.80 28,370.65 28,376.85 131.8K
11:11 28,375.25 28,375.65 28,371.95 28,373.70 84.1K
11:12 28,374.40 28,375.85 28,370.60 28,375.85 90.3K
11:13 28,375.45 28,380.65 28,374.20 28,375.45 32.2K
11:14 28,374.50 28,383.80 28,374.30 28,383.80 29.3K
11:15 28,383.80 28,389.35 28,383.25 28,387.85 31.4K
11:16 28,387.50 28,387.60 28,379.30 28,382.15 56.4K
11:17 28,381.05 28,382.80 28,376.75 28,382.80 36.5K
11:18 28,382.90 28,386.65 28,380.05 28,380.05 136.9K
11:19 28,380.55 28,382.75 28,379.40 28,382.75 50.2K
11:20 28,381.55 28,382.40 28,373.10 28,378.35 36.9K
11:21 28,377.35 28,380.50 28,376.95 28,380.50 26.8K
11:22 28,379.45 28,384.65 28,378.95 28,383.85 72.4K
11:23 28,382.90 28,391.10 28,382.90 28,391.10 73.3K
11:24 28,391.25 28,394.35 28,389.40 28,393.85 30.7K
11:25 28,392.80 28,405.65 28,392.40 28,402.25 85.5K
11:26 28,402.95 28,402.95 28,395.75 28,398.70 107.2K
11:27 28,399.35 28,401.85 28,396.75 28,400.55 34.9K
11:28 28,401.45 28,401.65 28,397.75 28,399.60 25.0K
11:29 28,399.80 28,402.35 28,394.20 28,394.20 55.8K
11:30 28,394.40 28,395.70 28,390.00 28,393.75 53.3K
11:31 28,392.20 28,397.10 28,391.30 28,396.55 35.6K
11:32 28,396.55 28,401.60 28,396.55 28,399.00 50.6K
11:33 28,399.40 28,400.30 28,396.95 28,398.35 20.6K
11:34 28,398.70 28,401.50 28,396.50 28,398.90 35.1K
11:35 28,398.85 28,401.00 28,393.35 28,398.70 39.8K
11:36 28,396.55 28,396.55 28,392.30 28,393.75 17.1K
11:37 28,394.35 28,394.35 28,389.35 28,391.20 26.7K
11:38 28,391.60 28,393.10 28,383.55 28,385.55 15.3K
11:39 28,386.25 28,388.00 28,384.35 28,387.00 14.6K
11:40 28,386.80 28,393.80 28,386.80 28,393.80 33.1K
11:41 28,394.20 28,395.65 28,391.95 28,393.70 73.7K
11:42 28,393.05 28,396.25 28,392.35 28,393.80 87.8K
11:43 28,395.80 28,397.60 28,394.55 28,396.00 29.3K
11:44 28,396.30 28,397.05 28,390.80 28,393.30 60.7K
11:45 28,391.55 28,396.50 28,390.40 28,392.70 52.4K
11:46 28,392.95 28,395.35 28,389.70 28,389.80 25.8K
11:47 28,391.95 28,395.15 28,391.00 28,393.80 12.7K
11:48 28,393.95 28,395.90 28,393.80 28,394.75 21.1K
11:49 28,394.15 28,396.40 28,392.80 28,396.40 31.4K
11:50 28,396.40 28,402.95 28,394.40 28,401.95 16.6K
11:51 28,402.55 28,407.25 28,401.15 28,407.25 19.7K
11:52 28,406.30 28,406.30 28,401.50 28,403.30 110.4K
11:53 28,402.65 28,404.70 28,400.85 28,403.20 20.6K
11:54 28,403.05 28,409.20 28,402.70 28,408.60 121.1K
11:55 28,408.95 28,411.90 28,408.10 28,411.00 36.6K
11:56 28,410.50 28,413.20 28,410.35 28,413.00 18.7K
11:57 28,413.10 28,417.60 28,413.10 28,416.05 25.5K
11:58 28,415.30 28,418.50 28,414.25 28,416.80 20.8K
11:59 28,417.40 28,421.95 28,416.95 28,418.05 18.3K
12:00 28,417.30 28,420.65 28,417.00 28,418.10 56.8K
12:01 28,417.90 28,420.15 28,416.80 28,419.00 55.2K
12:02 28,419.95 28,421.55 28,416.05 28,416.05 60.7K
12:03 28,417.30 28,430.30 28,417.10 28,421.25 165.3K
12:04 28,431.95 28,431.95 28,424.90 28,427.20 49.5K
12:05 28,428.20 28,430.15 28,423.05 28,426.20 135.8K
12:06 28,430.40 28,434.95 28,426.20 28,433.15 177.1K
12:07 28,431.75 28,433.30 28,424.50 28,424.50 114.9K
12:08 28,426.35 28,428.00 28,423.10 28,423.10 90.4K
12:09 28,424.70 28,430.75 28,423.75 28,430.75 68.2K
12:10 28,430.15 28,431.20 28,421.55 28,425.05 112.3K
12:11 28,424.85 28,432.90 28,419.70 28,432.85 90.8K
12:12 28,437.85 28,440.30 28,435.40 28,439.75 48.4K
12:13 28,441.10 28,445.10 28,434.15 28,435.55 680.7K
12:14 28,436.80 28,440.95 28,433.50 28,433.50 51.5K
12:15 28,439.35 28,445.05 28,435.70 28,442.15 78.7K
12:16 28,445.05 28,452.85 28,443.50 28,449.25 66.2K
12:17 28,445.00 28,448.80 28,440.05 28,440.25 34.2K
12:18 28,441.50 28,442.55 28,427.25 28,427.25 36.7K
12:19 28,424.80 28,433.45 28,424.80 28,429.10 23.1K
12:20 28,428.35 28,438.25 28,427.50 28,433.45 49.6K
12:21 28,432.80 28,439.65 28,430.60 28,435.20 67.7K
12:22 28,440.65 28,441.20 28,433.20 28,441.20 20.7K
12:23 28,443.35 28,443.35 28,436.45 28,439.90 69.4K
12:24 28,436.60 28,437.45 28,427.30 28,433.05 53.5K
12:25 28,434.25 28,434.25 28,425.60 28,426.50 32.8K
12:26 28,428.65 28,437.50 28,424.35 28,426.35 36.9K
12:27 28,425.95 28,428.90 28,422.40 28,423.80 34.2K
12:28 28,425.50 28,429.80 28,423.70 28,427.05 52.7K
12:29 28,427.25 28,429.85 28,425.80 28,429.85 22.6K
12:30 28,432.40 28,438.20 28,432.40 28,436.05 46.8K
12:31 28,435.45 28,437.85 28,428.65 28,428.65 53.8K
12:32 28,430.10 28,434.75 28,427.75 28,432.80 65.3K
12:33 28,434.20 28,438.20 28,430.60 28,430.60 64.8K
12:34 28,431.45 28,431.45 28,414.90 28,414.90 21.4K
12:35 28,416.30 28,418.80 28,415.40 28,418.80 38.4K
12:36 28,418.45 28,425.10 28,418.45 28,421.55 47.5K
12:37 28,422.85 28,429.15 28,422.85 28,426.05 17.6K
12:38 28,427.30 28,429.55 28,422.40 28,424.35 22.2K
12:39 28,423.50 28,423.95 28,414.75 28,417.55 37.5K
12:40 28,417.55 28,422.45 28,416.45 28,422.35 22.2K
12:41 28,422.95 28,429.60 28,422.65 28,423.85 25.0K
12:42 28,424.00 28,431.25 28,424.00 28,427.80 76.5K
12:43 28,427.55 28,429.30 28,425.20 28,429.30 38.4K
12:44 28,428.80 28,430.75 28,425.75 28,428.35 27.5K
12:45 28,425.15 28,436.45 28,425.15 28,436.45 33.9K
12:46 28,438.05 28,439.80 28,434.50 28,439.80 57.7K
12:47 28,440.25 28,441.65 28,433.20 28,434.25 26.3K
12:48 28,433.35 28,434.10 28,430.15 28,433.55 18.3K
12:49 28,433.85 28,434.80 28,429.20 28,429.25 36.2K
12:50 28,429.45 28,431.50 28,426.60 28,431.35 63.1K
12:51 28,431.45 28,432.30 28,428.15 28,429.00 27.4K
12:52 28,428.45 28,431.20 28,426.30 28,427.85 28.7K
12:53 28,428.20 28,431.15 28,426.65 28,428.80 50.9K
12:54 28,428.65 28,435.70 28,428.35 28,434.15 54.5K
12:55 28,434.75 28,436.05 28,428.65 28,428.65 24.3K
12:56 28,429.50 28,430.35 28,423.55 28,423.55 20.4K
12:57 28,422.10 28,422.10 28,410.50 28,417.30 106.8K
12:58 28,415.05 28,417.70 28,412.55 28,413.60 26.0K
12:59 28,414.15 28,418.35 28,413.45 28,417.10 19.0K
13:00 28,416.25 28,418.25 28,414.45 28,417.30 24.9K
13:01 28,418.25 28,418.25 28,411.00 28,415.10 14.9K
13:02 28,415.25 28,417.45 28,414.05 28,416.70 24.6K
13:03 28,418.65 28,425.85 28,418.65 28,425.05 14.5K
13:04 28,425.00 28,429.40 28,424.30 28,424.90 10.8K
13:05 28,427.55 28,437.25 28,426.60 28,435.75 24.0K
13:06 28,436.45 28,439.35 28,434.60 28,437.90 15.6K
13:07 28,438.25 28,440.50 28,436.75 28,436.75 26.2K
13:08 28,435.50 28,435.50 28,427.20 28,430.00 15.1K
13:09 28,429.25 28,430.10 28,424.70 28,425.30 15.0K
13:10 28,425.55 28,430.00 28,425.55 28,427.15 23.1K
13:11 28,425.60 28,429.15 28,425.60 28,429.15 20.4K
13:12 28,429.65 28,430.70 28,425.95 28,426.85 65.7K
13:13 28,426.20 28,429.45 28,416.10 28,416.35 44.0K
13:14 28,416.45 28,421.85 28,416.45 28,418.20 61.5K
13:15 28,419.05 28,423.10 28,417.10 28,419.55 43.7K
13:16 28,419.75 28,429.20 28,419.75 28,425.70 26.4K
13:17 28,423.55 28,427.10 28,422.50 28,422.75 23.3K
13:18 28,425.55 28,427.00 28,421.00 28,423.20 26.5K
13:19 28,423.65 28,423.65 28,420.30 28,422.80 26.8K
13:20 28,422.15 28,422.15 28,415.85 28,417.00 32.6K
13:21 28,418.00 28,418.00 28,407.20 28,412.25 72.7K
13:22 28,413.30 28,413.60 28,406.15 28,406.15 48.2K
13:23 28,406.70 28,410.80 28,406.40 28,407.20 49.6K
13:24 28,407.90 28,412.25 28,405.35 28,407.95 32.4K
13:25 28,407.30 28,412.80 28,407.30 28,409.25 34.3K
13:26 28,411.05 28,411.05 28,407.00 28,407.85 25.7K
13:27 28,407.25 28,415.50 28,407.25 28,415.50 36.2K
13:28 28,417.00 28,417.95 28,410.90 28,410.90 53.8K
13:29 28,410.05 28,410.45 28,406.60 28,410.10 38.9K
13:30 28,408.90 28,408.90 28,388.15 28,397.25 62.3K
13:31 28,394.80 28,396.80 28,375.90 28,390.85 84.3K
13:32 28,389.50 28,390.20 28,380.60 28,384.60 32.3K
13:33 28,387.25 28,399.20 28,386.15 28,395.55 43.6K
13:34 28,395.30 28,396.75 28,389.80 28,391.40 30.0K
13:35 28,391.35 28,391.35 28,385.00 28,389.90 31.9K
13:36 28,387.80 28,388.95 28,382.20 28,382.20 21.6K
13:37 28,382.05 28,388.65 28,382.05 28,383.70 26.3K
13:38 28,383.80 28,389.35 28,380.70 28,386.30 18.6K
13:39 28,385.05 28,388.45 28,383.10 28,385.20 28.1K
13:40 28,384.05 28,395.50 28,382.95 28,394.45 29.6K
13:41 28,392.00 28,393.35 28,387.85 28,388.90 15.5K
13:42 28,387.00 28,391.80 28,384.30 28,386.30 18.1K
13:43 28,386.80 28,386.80 28,366.00 28,367.40 33.9K
13:44 28,367.45 28,369.90 28,361.25 28,366.25 24.7K
13:45 28,366.70 28,367.25 28,361.45 28,364.80 26.2K
13:46 28,362.50 28,364.35 28,358.40 28,361.85 23.5K
13:47 28,362.95 28,366.40 28,360.10 28,364.70 14.2K
13:48 28,367.75 28,367.75 28,363.55 28,366.25 24.8K
13:49 28,365.80 28,375.00 28,365.80 28,368.75 17.6K
13:50 28,369.05 28,374.05 28,357.00 28,357.30 47.9K
13:51 28,355.00 28,361.35 28,353.95 28,360.45 23.4K
13:52 28,359.00 28,364.55 28,357.40 28,359.45 55.9K
13:53 28,358.70 28,360.90 28,356.15 28,359.75 14.9K
13:54 28,359.05 28,359.50 28,357.20 28,358.00 35.1K
13:55 28,357.85 28,359.05 28,354.55 28,359.05 64.0K
13:56 28,359.05 28,362.45 28,354.90 28,361.20 22.0K
13:57 28,358.80 28,363.60 28,357.00 28,363.60 46.1K
13:58 28,363.35 28,364.65 28,360.40 28,364.00 21.8K
13:59 28,363.55 28,366.60 28,362.95 28,363.75 42.1K
14:00 28,363.00 28,365.70 28,363.00 28,365.60 16.6K
14:01 28,365.05 28,368.10 28,355.05 28,356.05 41.1K
14:02 28,355.55 28,356.90 28,342.20 28,343.70 68.1K
14:03 28,346.15 28,349.75 28,343.40 28,349.75 44.6K
14:04 28,347.85 28,354.20 28,345.70 28,352.90 29.9K
14:05 28,353.90 28,356.90 28,350.05 28,356.90 30.3K
14:06 28,358.05 28,360.85 28,356.30 28,360.85 22.9K
14:07 28,360.60 28,367.25 28,359.00 28,366.00 18.5K
14:08 28,365.45 28,365.45 28,357.25 28,357.65 23.2K
14:09 28,356.15 28,357.80 28,352.45 28,353.45 27.7K
14:10 28,353.15 28,355.55 28,351.90 28,351.90 29.3K
14:11 28,349.05 28,349.05 28,338.40 28,342.50 60.2K
14:12 28,340.05 28,342.00 28,339.05 28,339.60 25.5K
14:13 28,337.80 28,341.30 28,337.15 28,340.50 41.8K
14:14 28,339.65 28,347.35 28,339.65 28,346.85 36.3K
14:15 28,345.15 28,345.80 28,341.10 28,342.05 29.9K
14:16 28,339.75 28,341.45 28,335.90 28,335.90 27.5K
14:17 28,334.00 28,337.85 28,334.00 28,337.85 25.2K
14:18 28,336.10 28,338.35 28,333.40 28,333.45 40.2K
14:19 28,333.90 28,335.60 28,331.20 28,331.70 19.1K
14:20 28,330.85 28,334.65 28,327.60 28,327.60 26.2K
14:21 28,326.50 28,329.15 28,325.50 28,325.95 28.0K
14:22 28,325.45 28,327.10 28,322.30 28,324.15 16.6K
14:23 28,322.55 28,323.30 28,317.65 28,323.10 45.2K
14:24 28,323.25 28,326.20 28,316.35 28,316.35 86.4K
14:25 28,317.30 28,321.25 28,315.50 28,319.70 30.6K
14:26 28,321.40 28,335.65 28,319.70 28,334.05 60.8K
14:27 28,332.20 28,344.45 28,332.00 28,344.45 41.4K
14:28 28,344.05 28,346.65 28,334.85 28,341.50 112.5K
14:29 28,342.20 28,342.20 28,334.90 28,334.90 46.4K
14:30 28,337.60 28,340.75 28,329.95 28,329.95 47.8K
14:31 28,329.30 28,331.25 28,324.40 28,331.25 27.5K
14:32 28,324.30 28,331.85 28,323.50 28,324.75 42.9K
14:33 28,324.85 28,337.95 28,323.80 28,335.95 40.0K
14:34 28,336.00 28,347.85 28,335.55 28,343.10 62.4K
14:35 28,343.70 28,345.60 28,337.00 28,339.85 35.1K
14:36 28,336.80 28,340.10 28,335.60 28,338.85 31.2K
14:37 28,337.65 28,346.00 28,337.20 28,346.00 65.6K
14:38 28,346.70 28,355.50 28,346.70 28,353.35 29.8K
14:39 28,353.90 28,354.55 28,348.15 28,348.15 132.3K
14:40 28,347.60 28,351.10 28,339.60 28,341.65 111.9K
14:41 28,342.00 28,354.35 28,342.00 28,352.85 50.6K
14:42 28,352.10 28,361.15 28,350.75 28,360.00 63.2K
14:43 28,358.65 28,358.65 28,350.15 28,353.30 36.3K
14:44 28,353.50 28,359.50 28,351.90 28,358.60 30.2K
14:45 28,357.85 28,375.00 28,357.85 28,374.50 76.9K
14:46 28,372.45 28,375.45 28,367.95 28,369.15 104.4K
14:47 28,365.60 28,366.80 28,362.05 28,364.00 53.5K
14:48 28,365.90 28,372.90 28,365.90 28,368.70 35.6K
14:49 28,367.95 28,369.85 28,363.80 28,369.85 82.0K
14:50 28,369.40 28,379.45 28,367.90 28,378.00 74.3K
14:51 28,377.40 28,377.75 28,370.90 28,377.75 83.4K
14:52 28,376.60 28,384.20 28,376.10 28,383.85 68.6K
14:53 28,381.90 28,381.90 28,373.45 28,373.60 79.8K
14:54 28,373.10 28,374.85 28,363.90 28,365.55 75.9K
14:55 28,364.50 28,371.40 28,363.70 28,370.30 64.4K
14:56 28,368.90 28,370.60 28,357.30 28,357.30 89.9K
14:57 28,357.40 28,366.95 28,357.40 28,363.95 105.3K
14:58 28,364.10 28,371.15 28,362.75 28,363.15 142.3K
14:59 28,363.70 28,365.40 28,358.15 28,361.00 138.5K
15:00 28,367.30 28,380.20 28,366.60 28,374.50 218.4K
15:01 28,375.65 28,383.55 28,375.65 28,376.45 138.6K
15:02 28,377.25 28,377.90 28,372.70 28,375.30 277.7K
15:03 28,374.20 28,376.65 28,369.25 28,373.65 201.0K
15:04 28,372.15 28,376.35 28,371.05 28,374.80 271.0K
15:05 28,376.35 28,379.05 28,372.40 28,374.30 343.0K
15:06 28,373.60 28,375.60 28,369.00 28,369.00 162.0K
15:07 28,369.90 28,373.50 28,368.35 28,369.55 161.6K
15:08 28,370.15 28,379.10 28,369.65 28,379.10 141.4K
15:09 28,381.05 28,395.10 28,374.80 28,395.10 325.4K
15:10 28,392.75 28,392.85 28,386.30 28,387.25 521.8K
15:11 28,390.25 28,397.15 28,387.65 28,397.15 243.9K
15:12 28,399.15 28,404.85 28,398.80 28,398.80 314.9K
15:13 28,398.95 28,399.25 28,395.10 28,397.70 143.8K
15:14 28,397.15 28,406.70 28,393.25 28,403.85 218.8K
15:15 28,402.15 28,405.10 28,398.50 28,400.75 197.7K
15:16 28,400.65 28,403.80 28,396.75 28,402.25 129.2K
15:17 28,402.80 28,404.35 28,400.35 28,404.15 239.9K
15:18 28,407.00 28,410.10 28,403.90 28,408.05 164.5K
15:19 28,408.65 28,409.80 28,404.95 28,408.60 175.5K
15:20 28,408.90 28,408.90 28,400.00 28,400.75 235.0K
15:21 28,401.40 28,404.90 28,400.25 28,402.70 162.9K
15:22 28,404.40 28,406.65 28,401.80 28,406.15 139.8K
15:23 28,406.35 28,406.45 28,396.60 28,400.40 241.1K
15:24 28,401.65 28,401.65 28,395.80 28,400.00 190.8K
15:25 28,400.80 28,410.35 28,400.80 28,409.95 212.4K
15:26 28,408.65 28,412.10 28,406.00 28,406.00 195.8K
15:27 28,406.55 28,409.85 28,403.95 28,409.85 168.1K
15:28 28,409.95 28,412.50 28,393.05 28,399.45 179.9K
15:29 28,404.00 28,404.00 28,384.60 28,392.15 173.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음