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 29,057.05 29,057.05 29,057.05 29,057.05 20.2K
09:15 29,054.45 29,088.35 29,052.65 29,073.55 274.0K
09:16 29,080.30 29,080.30 29,051.95 29,057.90 220.5K
09:17 29,061.20 29,098.65 29,055.20 29,096.55 176.2K
09:18 29,092.50 29,101.70 29,080.45 29,088.75 195.6K
09:19 29,090.85 29,105.30 29,090.85 29,102.50 129.7K
09:20 29,107.10 29,125.80 29,104.00 29,122.00 113.0K
09:21 29,126.60 29,126.60 29,113.00 29,113.85 123.4K
09:22 29,109.90 29,135.90 29,109.90 29,132.50 146.0K
09:23 29,130.40 29,132.15 29,115.00 29,116.90 66.9K
09:24 29,115.60 29,130.00 29,115.60 29,130.00 57.0K
09:25 29,133.90 29,133.90 29,116.70 29,116.70 119.5K
09:26 29,116.50 29,117.05 29,110.95 29,115.00 93.7K
09:27 29,114.95 29,133.35 29,114.95 29,130.10 56.2K
09:28 29,128.85 29,129.60 29,116.40 29,117.95 57.1K
09:29 29,115.75 29,122.55 29,105.75 29,105.85 75.6K
09:30 29,105.45 29,121.70 29,105.45 29,119.60 44.6K
09:31 29,120.45 29,120.65 29,114.40 29,117.00 45.9K
09:32 29,117.10 29,117.10 29,093.95 29,093.95 46.3K
09:33 29,089.50 29,089.50 29,067.25 29,067.25 69.6K
09:34 29,064.25 29,068.90 29,059.95 29,062.40 62.3K
09:35 29,062.40 29,062.40 29,036.35 29,046.85 73.8K
09:36 29,050.20 29,053.35 29,043.75 29,052.35 32.6K
09:37 29,049.90 29,049.90 29,029.50 29,038.35 64.3K
09:38 29,037.70 29,056.95 29,036.85 29,055.40 35.7K
09:39 29,057.85 29,065.60 29,055.60 29,061.70 52.9K
09:40 29,063.10 29,085.75 29,063.10 29,082.80 33.8K
09:41 29,079.50 29,086.25 29,070.25 29,075.40 42.5K
09:42 29,077.45 29,077.50 29,069.35 29,069.35 30.4K
09:43 29,069.55 29,070.40 29,064.25 29,064.25 25.4K
09:44 29,061.25 29,061.25 29,050.75 29,053.50 48.4K
09:45 29,050.45 29,050.45 29,041.35 29,048.85 33.4K
09:46 29,050.25 29,057.45 29,050.25 29,057.45 29.3K
09:47 29,056.25 29,057.05 29,032.60 29,032.60 46.8K
09:48 29,032.50 29,047.65 29,032.50 29,046.95 34.3K
09:49 29,047.45 29,052.90 29,047.45 29,050.20 35.4K
09:50 29,050.75 29,051.10 29,044.70 29,044.85 28.3K
09:51 29,044.90 29,045.30 29,037.25 29,037.25 26.2K
09:52 29,037.60 29,038.80 29,026.25 29,026.25 35.7K
09:53 29,025.00 29,028.05 29,019.10 29,021.95 21.7K
09:54 29,022.95 29,022.95 29,017.45 29,017.45 54.2K
09:55 29,016.70 29,016.70 29,005.60 29,005.60 33.7K
09:56 29,005.20 29,014.75 29,002.60 29,012.30 36.5K
09:57 29,011.20 29,013.10 29,001.65 29,001.65 34.8K
09:58 29,000.75 29,001.05 28,988.25 28,990.65 41.8K
09:59 28,987.55 28,989.65 28,984.05 28,984.05 40.3K
10:00 28,981.95 28,981.95 28,964.40 28,966.55 60.3K
10:01 28,967.10 28,979.65 28,966.75 28,979.65 39.6K
10:02 28,980.65 28,982.80 28,978.40 28,978.40 17.3K
10:03 28,979.75 28,979.75 28,970.35 28,970.35 29.7K
10:04 28,969.65 28,974.95 28,969.65 28,969.75 32.6K
10:05 28,971.65 28,971.65 28,963.85 28,964.45 41.5K
10:06 28,960.65 28,962.20 28,958.05 28,959.80 85.3K
10:07 28,960.85 28,965.70 28,952.45 28,956.90 47.1K
10:08 28,958.00 28,959.10 28,955.05 28,957.10 50.1K
10:09 28,958.20 28,959.95 28,948.85 28,948.85 27.0K
10:10 28,948.85 28,965.55 28,948.85 28,964.15 55.9K
10:11 28,965.55 28,966.40 28,960.40 28,962.80 17.3K
10:12 28,960.45 28,967.60 28,957.60 28,967.15 30.4K
10:13 28,966.90 28,969.15 28,959.55 28,959.55 40.7K
10:14 28,960.00 28,969.80 28,960.00 28,967.95 104.6K
10:15 28,968.20 28,974.10 28,968.00 28,972.55 72.0K
10:16 28,972.85 28,972.85 28,965.95 28,967.95 90.4K
10:17 28,969.65 28,969.65 28,961.45 28,964.80 57.0K
10:18 28,964.55 28,970.85 28,964.55 28,969.60 33.1K
10:19 28,973.40 28,977.00 28,972.65 28,974.85 38.2K
10:20 28,975.35 28,977.10 28,971.80 28,971.80 42.3K
10:21 28,972.05 28,972.60 28,960.10 28,960.10 39.7K
10:22 28,960.60 28,979.55 28,959.65 28,979.55 58.0K
10:23 28,980.20 28,980.20 28,973.20 28,973.25 35.5K
10:24 28,974.55 28,976.95 28,972.50 28,974.75 17.2K
10:25 28,972.50 28,979.10 28,971.80 28,979.10 36.7K
10:26 28,978.15 28,989.45 28,978.15 28,989.45 30.0K
10:27 28,990.45 28,990.55 28,984.50 28,988.15 31.5K
10:28 28,986.00 28,988.85 28,978.40 28,982.35 43.8K
10:29 28,982.50 28,984.45 28,977.85 28,978.45 30.3K
10:30 28,977.45 28,984.80 28,977.45 28,983.10 34.0K
10:31 28,982.30 28,982.30 28,975.90 28,976.05 31.5K
10:32 28,974.70 28,976.55 28,971.10 28,973.40 46.4K
10:33 28,973.45 28,977.15 28,973.45 28,975.00 18.9K
10:34 28,973.60 28,975.15 28,966.00 28,971.15 48.4K
10:35 28,971.05 28,977.80 28,971.05 28,976.05 55.5K
10:36 28,977.50 28,978.30 28,975.20 28,977.70 17.4K
10:37 28,975.95 28,981.00 28,975.95 28,977.95 20.3K
10:38 28,979.80 28,980.10 28,975.75 28,979.90 28.6K
10:39 28,981.85 28,983.10 28,979.25 28,980.25 52.6K
10:40 28,981.20 28,983.70 28,978.75 28,980.70 39.0K
10:41 28,983.00 28,986.55 28,982.45 28,983.40 65.3K
10:42 28,979.80 28,984.95 28,978.20 28,983.30 36.9K
10:43 28,983.95 28,983.95 28,976.35 28,976.35 44.8K
10:44 28,975.35 28,976.15 28,963.00 28,963.20 68.6K
10:45 28,964.25 28,973.90 28,963.35 28,972.55 37.1K
10:46 28,969.85 28,973.15 28,969.85 28,970.20 32.8K
10:47 28,968.25 28,968.25 28,960.55 28,964.60 34.1K
10:48 28,964.40 28,964.45 28,957.60 28,960.30 54.5K
10:49 28,960.90 28,961.35 28,956.45 28,959.10 46.9K
10:50 28,957.90 28,967.75 28,956.70 28,965.25 27.0K
10:51 28,963.70 28,968.35 28,959.75 28,959.75 20.6K
10:52 28,958.60 28,960.00 28,954.20 28,957.30 21.8K
10:53 28,956.45 28,960.30 28,955.85 28,956.80 25.6K
10:54 28,956.75 28,958.65 28,953.35 28,954.05 26.6K
10:55 28,953.20 28,959.60 28,952.20 28,959.60 16.5K
10:56 28,959.00 28,963.15 28,958.50 28,960.95 20.1K
10:57 28,959.90 28,962.80 28,956.75 28,956.75 18.3K
10:58 28,957.90 28,963.05 28,957.70 28,962.80 22.9K
10:59 28,964.60 28,964.85 28,957.05 28,961.10 26.2K
11:00 28,960.85 28,961.15 28,955.25 28,955.80 25.4K
11:01 28,957.00 28,957.00 28,952.50 28,952.50 40.6K
11:02 28,951.25 28,954.15 28,946.20 28,946.40 72.4K
11:03 28,945.15 28,948.00 28,943.30 28,945.45 48.1K
11:04 28,943.65 28,945.55 28,929.65 28,930.00 97.7K
11:05 28,927.80 28,929.85 28,924.40 28,924.40 43.5K
11:06 28,925.00 28,925.00 28,916.10 28,916.80 64.4K
11:07 28,917.85 28,918.00 28,912.65 28,912.95 44.3K
11:08 28,912.55 28,913.95 28,906.05 28,906.05 56.8K
11:09 28,906.70 28,906.70 28,896.20 28,896.20 78.6K
11:10 28,896.80 28,900.05 28,892.05 28,900.05 59.3K
11:11 28,901.75 28,907.20 28,901.00 28,903.35 67.0K
11:12 28,903.65 28,903.65 28,894.15 28,897.70 54.9K
11:13 28,897.50 28,898.15 28,886.20 28,894.85 119.4K
11:14 28,893.00 28,894.40 28,891.10 28,891.10 52.4K
11:15 28,891.05 28,902.55 28,890.85 28,902.55 104.8K
11:16 28,900.15 28,908.40 28,900.15 28,906.65 62.7K
11:17 28,905.60 28,905.60 28,899.15 28,901.60 94.4K
11:18 28,898.65 28,900.60 28,893.15 28,897.80 36.6K
11:19 28,896.50 28,898.30 28,891.95 28,891.95 59.5K
11:20 28,893.45 28,901.00 28,893.35 28,898.75 69.4K
11:21 28,897.70 28,898.35 28,892.05 28,892.05 31.3K
11:22 28,894.30 28,895.95 28,891.10 28,891.10 66.5K
11:23 28,889.85 28,890.25 28,884.25 28,887.60 46.0K
11:24 28,888.15 28,888.15 28,881.55 28,881.55 35.2K
11:25 28,883.90 28,883.90 28,879.05 28,881.30 53.9K
11:26 28,884.45 28,888.65 28,884.30 28,886.40 32.1K
11:27 28,885.95 28,887.50 28,883.50 28,887.50 18.9K
11:28 28,888.30 28,888.30 28,883.35 28,885.45 23.2K
11:29 28,885.95 28,886.35 28,881.85 28,884.40 44.8K
11:30 28,884.85 28,885.20 28,880.80 28,884.85 33.2K
11:31 28,885.05 28,886.60 28,883.30 28,883.40 26.0K
11:32 28,882.75 28,887.35 28,882.75 28,886.35 36.1K
11:33 28,888.15 28,890.40 28,885.85 28,885.85 23.2K
11:34 28,886.20 28,891.15 28,886.20 28,889.90 22.6K
11:35 28,891.35 28,891.35 28,879.50 28,879.90 40.3K
11:36 28,880.10 28,884.80 28,877.45 28,884.80 33.5K
11:37 28,883.15 28,883.75 28,878.85 28,883.75 32.1K
11:38 28,883.45 28,886.40 28,876.35 28,877.85 40.7K
11:39 28,876.80 28,876.95 28,869.05 28,872.50 46.6K
11:40 28,872.50 28,872.50 28,866.05 28,866.55 20.1K
11:41 28,864.40 28,864.40 28,858.95 28,860.55 40.8K
11:42 28,859.30 28,859.60 28,855.30 28,857.30 34.8K
11:43 28,858.60 28,863.50 28,857.20 28,863.25 21.9K
11:44 28,863.90 28,863.90 28,859.45 28,861.00 32.1K
11:45 28,859.90 28,863.30 28,858.00 28,859.70 227.9K
11:46 28,859.35 28,859.35 28,852.95 28,852.95 109.9K
11:47 28,854.05 28,856.15 28,853.40 28,853.95 49.7K
11:48 28,852.85 28,859.80 28,852.85 28,859.80 171.5K
11:49 28,860.45 28,860.45 28,855.75 28,855.75 50.0K
11:50 28,856.35 28,856.35 28,848.85 28,848.85 104.3K
11:51 28,852.35 28,867.00 28,849.90 28,867.00 114.0K
11:52 28,866.65 28,869.35 28,865.65 28,866.35 29.4K
11:53 28,867.60 28,873.40 28,867.60 28,871.40 58.0K
11:54 28,873.55 28,877.60 28,872.30 28,872.30 34.8K
11:55 28,873.25 28,879.65 28,873.25 28,878.95 24.2K
11:56 28,879.35 28,884.65 28,878.45 28,880.95 23.2K
11:57 28,880.05 28,885.15 28,879.80 28,883.90 91.9K
11:58 28,885.40 28,889.85 28,884.45 28,889.80 35.6K
11:59 28,888.65 28,889.80 28,883.75 28,886.15 16.7K
12:00 28,887.10 28,889.45 28,884.70 28,886.60 37.5K
12:01 28,886.20 28,891.50 28,886.20 28,891.30 35.5K
12:02 28,891.05 28,894.75 28,888.30 28,894.00 127.0K
12:03 28,893.35 28,897.45 28,892.80 28,897.45 36.6K
12:04 28,897.70 28,897.90 28,894.20 28,894.20 45.0K
12:05 28,894.30 28,898.50 28,893.30 28,898.50 18.3K
12:06 28,897.55 28,899.10 28,895.80 28,896.30 27.2K
12:07 28,898.10 28,898.10 28,892.60 28,894.60 50.4K
12:08 28,891.35 28,892.70 28,888.20 28,888.20 17.7K
12:09 28,888.25 28,893.90 28,888.25 28,892.35 25.1K
12:10 28,894.55 28,896.25 28,892.00 28,892.00 21.2K
12:11 28,891.30 28,894.75 28,890.55 28,893.60 35.2K
12:12 28,893.40 28,897.65 28,893.40 28,897.65 52.1K
12:13 28,897.35 28,899.30 28,896.10 28,896.75 19.1K
12:14 28,897.85 28,898.25 28,894.05 28,894.85 26.4K
12:15 28,894.75 28,896.10 28,891.90 28,893.60 16.4K
12:16 28,892.15 28,894.85 28,891.60 28,893.55 32.2K
12:17 28,893.75 28,895.65 28,892.25 28,895.65 19.6K
12:18 28,895.60 28,902.85 28,894.15 28,898.50 39.3K
12:19 28,898.85 28,900.05 28,891.35 28,892.50 26.2K
12:20 28,892.35 28,893.95 28,887.45 28,887.45 26.2K
12:21 28,885.55 28,891.10 28,882.70 28,882.70 70.6K
12:22 28,881.35 28,882.20 28,871.45 28,875.45 73.1K
12:23 28,876.50 28,885.20 28,876.50 28,883.10 30.2K
12:24 28,883.10 28,886.25 28,880.90 28,882.15 30.6K
12:25 28,880.70 28,891.90 28,880.70 28,891.05 16.7K
12:26 28,889.75 28,898.05 28,889.75 28,897.40 31.9K
12:27 28,898.25 28,902.95 28,897.00 28,902.00 21.6K
12:28 28,902.40 28,908.55 28,900.85 28,908.55 19.3K
12:29 28,909.55 28,912.30 28,907.70 28,908.65 17.4K
12:30 28,909.90 28,915.85 28,908.65 28,914.50 37.7K
12:31 28,915.05 28,924.30 28,911.60 28,920.50 33.4K
12:32 28,923.25 28,928.30 28,922.00 28,927.40 37.9K
12:33 28,927.25 28,930.80 28,926.05 28,929.90 29.5K
12:34 28,930.65 28,933.75 28,926.20 28,933.75 77.3K
12:35 28,934.85 28,941.45 28,934.85 28,939.05 45.5K
12:36 28,940.85 28,944.70 28,937.05 28,937.05 81.1K
12:37 28,939.80 28,946.05 28,938.50 28,940.25 82.3K
12:38 28,941.45 28,943.95 28,937.15 28,938.10 38.5K
12:39 28,938.05 28,939.15 28,933.05 28,933.95 39.6K
12:40 28,932.60 28,938.05 28,929.55 28,929.55 21.6K
12:41 28,929.25 28,930.50 28,904.00 28,905.40 59.6K
12:42 28,905.75 28,924.15 28,905.75 28,922.80 20.2K
12:43 28,922.70 28,926.55 28,921.75 28,924.75 52.9K
12:44 28,925.80 28,928.30 28,921.85 28,924.60 39.8K
12:45 28,924.40 28,930.50 28,924.00 28,928.75 30.2K
12:46 28,930.75 28,939.70 28,930.75 28,939.05 66.2K
12:47 28,939.40 28,940.90 28,933.05 28,933.05 161.2K
12:48 28,930.55 28,931.50 28,926.90 28,928.30 13.4K
12:49 28,929.30 28,936.80 28,929.30 28,935.85 23.5K
12:50 28,935.25 28,940.25 28,935.25 28,936.30 11.7K
12:51 28,936.60 28,941.75 28,936.60 28,940.85 25.1K
12:52 28,940.75 28,945.60 28,940.40 28,945.60 28.7K
12:53 28,946.75 28,952.85 28,946.75 28,949.90 45.5K
12:54 28,951.50 28,955.90 28,951.20 28,951.80 85.3K
12:55 28,950.30 28,951.40 28,946.15 28,947.25 69.4K
12:56 28,949.15 28,950.80 28,946.30 28,946.30 42.0K
12:57 28,946.90 28,951.00 28,946.75 28,950.20 38.2K
12:58 28,949.25 28,951.80 28,941.25 28,942.65 116.5K
12:59 28,943.80 28,948.05 28,942.30 28,942.95 59.4K
13:00 28,942.95 28,949.75 28,942.95 28,948.80 46.1K
13:01 28,948.50 28,955.35 28,947.70 28,953.85 44.2K
13:02 28,953.25 28,954.35 28,948.40 28,948.50 32.0K
13:03 28,948.65 28,949.25 28,934.90 28,936.60 49.1K
13:04 28,937.25 28,942.20 28,936.75 28,938.05 63.2K
13:05 28,937.15 28,937.15 28,930.60 28,935.50 29.6K
13:06 28,936.50 28,944.20 28,933.75 28,944.20 65.7K
13:07 28,942.90 28,945.25 28,939.35 28,939.45 33.0K
13:08 28,937.70 28,940.75 28,935.40 28,936.70 26.7K
13:09 28,937.95 28,937.95 28,928.20 28,929.40 30.8K
13:10 28,932.25 28,936.30 28,932.00 28,933.05 216.9K
13:11 28,935.45 28,937.40 28,933.05 28,934.55 19.8K
13:12 28,933.00 28,939.05 28,933.00 28,938.20 37.7K
13:13 28,936.30 28,937.70 28,933.60 28,934.75 22.9K
13:14 28,936.35 28,936.80 28,930.40 28,935.55 40.3K
13:15 28,938.75 28,942.15 28,934.85 28,936.30 58.0K
13:16 28,936.85 28,939.95 28,933.90 28,933.90 42.2K
13:17 28,934.85 28,936.00 28,926.25 28,926.25 25.2K
13:18 28,927.35 28,929.05 28,924.15 28,928.55 36.5K
13:19 28,930.10 28,931.05 28,925.10 28,925.85 30.5K
13:20 28,925.90 28,927.40 28,924.20 28,925.30 27.7K
13:21 28,927.25 28,927.25 28,918.15 28,918.30 24.6K
13:22 28,918.90 28,918.95 28,913.75 28,913.75 30.5K
13:23 28,914.55 28,917.25 28,911.30 28,914.80 36.0K
13:24 28,916.10 28,917.05 28,908.90 28,910.20 40.6K
13:25 28,911.75 28,914.80 28,909.30 28,914.45 24.4K
13:26 28,915.05 28,915.70 28,910.60 28,913.15 26.4K
13:27 28,912.65 28,914.60 28,910.50 28,911.20 37.9K
13:28 28,912.15 28,916.40 28,911.40 28,916.40 35.7K
13:29 28,916.90 28,918.75 28,913.65 28,916.05 26.2K
13:30 28,918.00 28,919.60 28,914.10 28,914.75 20.3K
13:31 28,914.50 28,914.50 28,898.05 28,898.25 53.5K
13:32 28,899.75 28,906.15 28,899.75 28,903.85 27.2K
13:33 28,906.80 28,906.95 28,901.95 28,902.50 21.2K
13:34 28,903.55 28,905.30 28,901.45 28,903.95 14.9K
13:35 28,902.75 28,904.85 28,902.00 28,902.00 17.2K
13:36 28,903.00 28,905.40 28,900.75 28,903.30 27.8K
13:37 28,904.60 28,904.95 28,895.00 28,895.00 18.5K
13:38 28,895.35 28,898.25 28,895.35 28,897.65 22.0K
13:39 28,896.50 28,896.70 28,891.75 28,892.90 20.7K
13:40 28,893.15 28,900.65 28,891.40 28,899.70 23.9K
13:41 28,901.20 28,904.15 28,899.20 28,900.05 23.9K
13:42 28,900.70 28,902.60 28,898.55 28,901.00 15.5K
13:43 28,903.10 28,905.20 28,902.15 28,904.25 23.2K
13:44 28,904.20 28,910.35 28,903.25 28,907.70 25.0K
13:45 28,906.15 28,911.95 28,906.15 28,909.90 20.5K
13:46 28,913.00 28,913.00 28,905.20 28,905.20 17.9K
13:47 28,905.55 28,910.70 28,905.45 28,910.70 203.0K
13:48 28,910.25 28,910.25 28,899.90 28,901.10 13.9K
13:49 28,901.85 28,905.60 28,899.95 28,905.40 19.3K
13:50 28,906.10 28,911.85 28,905.70 28,911.85 14.9K
13:51 28,911.45 28,912.10 28,909.30 28,911.95 17.7K
13:52 28,910.45 28,915.65 28,910.45 28,914.35 15.0K
13:53 28,915.50 28,918.25 28,914.85 28,916.40 14.1K
13:54 28,915.50 28,919.95 28,912.95 28,917.50 17.7K
13:55 28,918.60 28,919.75 28,916.75 28,918.10 18.6K
13:56 28,918.50 28,920.95 28,915.50 28,919.55 40.4K
13:57 28,918.90 28,922.40 28,917.10 28,919.45 17.4K
13:58 28,920.50 28,921.95 28,916.60 28,918.15 23.8K
13:59 28,920.30 28,923.15 28,916.50 28,922.00 20.2K
14:00 28,926.00 28,926.00 28,915.30 28,916.20 31.6K
14:01 28,917.05 28,919.30 28,916.50 28,917.45 18.2K
14:02 28,916.10 28,922.45 28,916.10 28,922.45 19.2K
14:03 28,923.00 28,926.15 28,922.05 28,925.75 18.6K
14:04 28,926.40 28,926.40 28,922.75 28,923.05 30.7K
14:05 28,923.20 28,925.85 28,922.00 28,923.10 36.9K
14:06 28,925.20 28,925.85 28,920.60 28,920.75 25.0K
14:07 28,921.95 28,923.90 28,919.00 28,922.55 25.4K
14:08 28,921.75 28,924.90 28,921.75 28,923.80 26.0K
14:09 28,921.25 28,925.00 28,921.20 28,925.00 23.2K
14:10 28,923.30 28,923.30 28,918.00 28,921.70 30.1K
14:11 28,920.40 28,920.40 28,902.35 28,902.35 47.8K
14:12 28,907.70 28,916.10 28,907.70 28,910.90 28.9K
14:13 28,912.00 28,918.90 28,909.65 28,917.90 30.6K
14:14 28,918.20 28,920.30 28,914.30 28,917.75 32.6K
14:15 28,915.20 28,916.00 28,912.40 28,913.55 40.7K
14:16 28,912.15 28,913.95 28,908.70 28,911.90 25.3K
14:17 28,910.55 28,912.20 28,907.60 28,910.85 34.6K
14:18 28,911.50 28,918.30 28,910.55 28,918.30 27.3K
14:19 28,916.70 28,916.70 28,911.35 28,915.65 67.2K
14:20 28,915.50 28,918.45 28,914.05 28,915.10 32.9K
14:21 28,915.20 28,915.20 28,908.80 28,913.60 24.5K
14:22 28,913.60 28,914.75 28,910.70 28,914.00 31.1K
14:23 28,915.65 28,915.65 28,909.10 28,912.55 37.1K
14:24 28,912.00 28,917.40 28,910.40 28,916.45 39.1K
14:25 28,917.60 28,920.45 28,916.00 28,917.80 58.7K
14:26 28,918.90 28,920.15 28,917.05 28,919.55 35.6K
14:27 28,917.90 28,925.40 28,917.90 28,921.05 30.5K
14:28 28,920.70 28,922.90 28,919.20 28,919.95 29.1K
14:29 28,919.65 28,920.60 28,916.35 28,920.45 46.3K
14:30 28,921.00 28,921.10 28,914.30 28,915.85 26.5K
14:31 28,917.50 28,923.85 28,917.20 28,922.45 33.0K
14:32 28,922.50 28,924.60 28,920.50 28,920.50 33.5K
14:33 28,919.95 28,925.55 28,919.95 28,923.35 26.7K
14:34 28,923.00 28,924.15 28,920.65 28,920.65 27.0K
14:35 28,922.15 28,924.60 28,920.60 28,922.00 22.4K
14:36 28,921.30 28,922.15 28,910.30 28,913.40 55.8K
14:37 28,910.65 28,917.90 28,910.65 28,915.75 34.0K
14:38 28,916.65 28,924.70 28,916.20 28,924.00 27.9K
14:39 28,924.45 28,927.95 28,922.50 28,927.95 49.4K
14:40 28,926.40 28,929.30 28,924.05 28,928.10 33.2K
14:41 28,927.40 28,930.85 28,926.40 28,926.95 22.1K
14:42 28,927.65 28,930.90 28,926.25 28,930.65 19.9K
14:43 28,930.60 28,930.60 28,925.70 28,927.15 24.8K
14:44 28,927.30 28,929.30 28,921.70 28,922.75 31.4K
14:45 28,926.90 28,929.40 28,924.90 28,928.45 29.3K
14:46 28,926.55 28,929.00 28,925.70 28,927.70 33.2K
14:47 28,927.20 28,931.55 28,926.45 28,931.55 28.3K
14:48 28,930.45 28,931.30 28,925.15 28,926.50 28.8K
14:49 28,928.05 28,928.55 28,924.60 28,924.85 33.4K
14:50 28,924.55 28,928.60 28,923.75 28,924.90 25.8K
14:51 28,926.50 28,928.05 28,922.85 28,927.05 28.2K
14:52 28,925.80 28,927.20 28,922.20 28,923.25 54.7K
14:53 28,922.50 28,922.50 28,915.60 28,915.75 32.0K
14:54 28,916.70 28,923.70 28,915.75 28,923.20 32.4K
14:55 28,924.10 28,933.55 28,924.10 28,930.95 73.6K
14:56 28,933.20 28,933.40 28,924.25 28,926.70 32.3K
14:57 28,927.50 28,929.75 28,924.50 28,929.75 27.2K
14:58 28,930.15 28,936.25 28,928.35 28,934.70 35.2K
14:59 28,937.35 28,943.10 28,930.60 28,941.40 54.6K
15:00 28,942.20 28,951.50 28,941.85 28,949.45 130.4K
15:01 28,950.80 28,952.60 28,946.15 28,946.15 91.5K
15:02 28,946.35 28,946.60 28,943.45 28,945.85 65.4K
15:03 28,947.00 28,952.05 28,945.40 28,949.80 93.5K
15:04 28,950.70 28,952.10 28,948.05 28,950.20 77.5K
15:05 28,953.85 28,955.00 28,952.40 28,953.60 99.0K
15:06 28,954.10 28,967.95 28,954.10 28,965.80 175.2K
15:07 28,966.75 28,972.15 28,966.75 28,970.15 91.5K
15:08 28,973.20 28,973.20 28,964.65 28,966.75 106.6K
15:09 28,968.90 28,980.55 28,967.65 28,979.30 205.9K
15:10 28,981.45 28,982.15 28,975.45 28,977.45 201.0K
15:11 28,975.25 28,980.40 28,972.75 28,978.15 146.8K
15:12 28,977.25 28,983.15 28,977.25 28,979.50 134.9K
15:13 28,979.90 28,981.60 28,977.60 28,978.50 98.6K
15:14 28,976.55 28,980.80 28,976.20 28,978.30 105.6K
15:15 28,975.85 28,975.85 28,969.50 28,970.20 182.8K
15:16 28,970.05 28,970.35 28,958.80 28,961.65 207.3K
15:17 28,961.40 28,968.35 28,961.40 28,968.35 127.4K
15:18 28,967.75 28,969.10 28,966.20 28,966.95 203.0K
15:19 28,967.85 28,971.70 28,967.85 28,969.05 166.5K
15:20 28,967.75 28,971.70 28,963.85 28,968.20 235.3K
15:21 28,969.20 28,973.55 28,969.20 28,972.50 118.6K
15:22 28,970.75 28,971.95 28,967.25 28,967.25 92.8K
15:23 28,965.05 28,966.15 28,962.55 28,964.60 119.6K
15:24 28,964.90 28,966.45 28,961.10 28,966.45 143.1K
15:25 28,964.70 28,966.85 28,961.15 28,961.15 109.1K
15:26 28,961.90 28,961.90 28,957.65 28,957.75 77.7K
15:27 28,957.85 28,959.50 28,950.15 28,958.10 114.7K
15:28 28,960.20 28,965.05 28,956.90 28,965.05 87.6K
15:29 28,961.55 28,969.10 28,957.40 28,964.60 114.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음