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 29,244.25 29,244.25 29,244.25 29,244.25 94.9K
09:15 29,249.15 29,274.30 29,241.55 29,249.85 321.7K
09:16 29,247.70 29,254.75 29,239.25 29,253.70 196.9K
09:17 29,257.60 29,278.40 29,254.40 29,276.30 141.9K
09:18 29,279.85 29,286.10 29,264.80 29,264.80 142.3K
09:19 29,267.55 29,267.55 29,250.65 29,250.65 185.6K
09:20 29,253.20 29,255.20 29,228.40 29,235.40 144.5K
09:21 29,237.85 29,256.35 29,237.85 29,252.95 113.8K
09:22 29,251.35 29,264.65 29,250.90 29,264.65 132.2K
09:23 29,265.90 29,266.55 29,253.55 29,256.00 66.6K
09:24 29,257.60 29,261.90 29,249.05 29,249.05 133.7K
09:25 29,247.80 29,257.10 29,243.20 29,255.00 73.6K
09:26 29,253.50 29,258.70 29,245.40 29,247.00 78.6K
09:27 29,243.25 29,244.40 29,238.30 29,239.45 114.4K
09:28 29,238.05 29,240.20 29,233.85 29,238.55 115.0K
09:29 29,238.85 29,247.55 29,238.80 29,247.55 119.9K
09:30 29,246.85 29,248.85 29,240.40 29,245.55 73.5K
09:31 29,245.70 29,245.70 29,236.40 29,239.95 70.3K
09:32 29,239.05 29,241.15 29,224.20 29,227.35 110.3K
09:33 29,227.85 29,234.40 29,218.85 29,219.20 66.9K
09:34 29,218.80 29,218.80 29,205.25 29,213.10 68.8K
09:35 29,212.05 29,214.35 29,202.70 29,204.80 48.3K
09:36 29,206.90 29,208.95 29,197.80 29,208.50 60.9K
09:37 29,209.30 29,211.75 29,207.05 29,211.55 53.7K
09:38 29,210.60 29,217.75 29,210.60 29,212.75 87.3K
09:39 29,212.40 29,225.10 29,212.40 29,225.10 153.5K
09:40 29,223.75 29,225.50 29,218.25 29,221.25 127.4K
09:41 29,219.20 29,231.20 29,219.20 29,231.20 93.8K
09:42 29,231.35 29,245.45 29,229.65 29,241.90 91.6K
09:43 29,243.85 29,252.80 29,239.55 29,240.40 60.1K
09:44 29,240.70 29,242.55 29,237.20 29,240.80 35.9K
09:45 29,244.00 29,244.00 29,235.20 29,239.35 95.3K
09:46 29,238.55 29,247.70 29,235.95 29,238.05 60.6K
09:47 29,237.50 29,247.00 29,235.85 29,245.30 35.7K
09:48 29,245.00 29,255.95 29,244.65 29,255.30 113.2K
09:49 29,255.20 29,255.20 29,237.40 29,241.55 57.0K
09:50 29,242.30 29,243.60 29,237.10 29,237.65 49.1K
09:51 29,238.20 29,243.10 29,235.80 29,241.60 55.9K
09:52 29,241.25 29,243.15 29,236.25 29,238.65 66.3K
09:53 29,236.60 29,243.00 29,236.60 29,239.15 40.4K
09:54 29,239.10 29,243.35 29,235.90 29,243.35 37.3K
09:55 29,245.10 29,250.45 29,245.00 29,248.00 165.2K
09:56 29,251.15 29,255.95 29,250.40 29,254.05 36.4K
09:57 29,253.30 29,254.00 29,247.35 29,251.45 50.7K
09:58 29,251.40 29,257.35 29,251.05 29,255.00 22.9K
09:59 29,255.15 29,255.15 29,250.70 29,251.55 53.9K
10:00 29,250.20 29,260.90 29,247.30 29,260.65 70.9K
10:01 29,261.75 29,264.80 29,260.10 29,264.80 24.5K
10:02 29,265.80 29,269.90 29,262.50 29,267.05 38.0K
10:03 29,266.65 29,267.15 29,262.80 29,265.65 32.2K
10:04 29,266.95 29,270.35 29,266.30 29,268.15 32.7K
10:05 29,268.10 29,272.10 29,264.65 29,270.05 20.0K
10:06 29,269.50 29,272.75 29,265.45 29,270.40 33.8K
10:07 29,270.10 29,270.10 29,262.55 29,263.40 92.5K
10:08 29,264.35 29,266.80 29,262.40 29,266.15 39.6K
10:09 29,265.55 29,265.55 29,255.45 29,262.15 41.3K
10:10 29,261.70 29,261.90 29,257.50 29,260.40 54.0K
10:11 29,261.80 29,264.55 29,255.65 29,255.65 64.4K
10:12 29,255.60 29,257.35 29,250.55 29,250.75 16.3K
10:13 29,250.75 29,255.35 29,250.75 29,254.20 31.1K
10:14 29,255.65 29,255.85 29,249.30 29,249.90 21.9K
10:15 29,252.05 29,253.30 29,247.75 29,253.25 19.6K
10:16 29,253.20 29,255.90 29,251.05 29,252.50 35.5K
10:17 29,252.75 29,260.40 29,252.75 29,256.25 29.5K
10:18 29,258.75 29,258.75 29,245.00 29,245.00 33.7K
10:19 29,247.10 29,254.40 29,244.55 29,252.60 76.1K
10:20 29,253.65 29,259.10 29,252.15 29,259.10 42.3K
10:21 29,258.55 29,265.25 29,257.45 29,260.40 31.9K
10:22 29,258.20 29,269.35 29,257.70 29,268.00 62.2K
10:23 29,267.80 29,268.55 29,251.15 29,251.80 49.4K
10:24 29,247.90 29,252.75 29,246.10 29,250.40 34.2K
10:25 29,249.05 29,256.30 29,249.05 29,254.10 86.7K
10:26 29,254.70 29,254.70 29,247.05 29,247.50 80.1K
10:27 29,248.15 29,255.65 29,248.15 29,249.95 74.1K
10:28 29,250.80 29,258.25 29,249.90 29,252.45 96.3K
10:29 29,251.25 29,253.10 29,245.40 29,245.40 39.5K
10:30 29,248.70 29,248.70 29,237.90 29,240.70 35.8K
10:31 29,243.40 29,245.10 29,241.05 29,244.35 55.0K
10:32 29,243.55 29,256.45 29,242.25 29,254.40 65.0K
10:33 29,254.30 29,261.10 29,253.15 29,261.10 64.3K
10:34 29,258.15 29,262.75 29,257.55 29,257.55 75.5K
10:35 29,257.90 29,257.90 29,252.00 29,254.30 92.1K
10:36 29,254.35 29,254.95 29,248.55 29,249.95 18.9K
10:37 29,248.70 29,258.90 29,247.75 29,258.90 47.3K
10:38 29,257.90 29,259.05 29,246.10 29,246.10 39.3K
10:39 29,247.50 29,247.50 29,242.70 29,247.35 36.7K
10:40 29,249.85 29,250.55 29,246.20 29,247.25 30.0K
10:41 29,247.25 29,252.80 29,245.70 29,252.80 21.7K
10:42 29,251.20 29,251.20 29,245.55 29,248.80 37.6K
10:43 29,247.90 29,247.90 29,235.80 29,244.20 199.9K
10:44 29,244.75 29,246.75 29,242.15 29,244.75 41.3K
10:45 29,244.95 29,249.90 29,241.95 29,249.00 41.9K
10:46 29,249.10 29,254.95 29,248.25 29,254.00 51.1K
10:47 29,253.00 29,260.00 29,253.00 29,259.25 89.1K
10:48 29,258.55 29,269.15 29,258.00 29,267.60 73.2K
10:49 29,267.70 29,271.30 29,266.65 29,270.75 44.5K
10:50 29,271.05 29,274.00 29,265.60 29,265.90 27.5K
10:51 29,267.20 29,267.90 29,265.35 29,266.75 29.0K
10:52 29,267.75 29,269.40 29,266.35 29,267.25 52.5K
10:53 29,266.45 29,272.75 29,265.65 29,270.55 46.5K
10:54 29,270.15 29,271.75 29,262.10 29,262.10 39.6K
10:55 29,263.05 29,263.30 29,257.10 29,258.15 46.1K
10:56 29,256.70 29,256.70 29,251.35 29,254.00 38.1K
10:57 29,255.15 29,255.60 29,251.70 29,254.70 23.6K
10:58 29,255.05 29,261.55 29,255.05 29,258.55 20.7K
10:59 29,258.60 29,258.60 29,252.25 29,252.25 29.7K
11:00 29,256.10 29,263.25 29,256.10 29,259.75 17.6K
11:01 29,262.85 29,264.40 29,257.50 29,259.85 18.3K
11:02 29,259.05 29,262.50 29,256.30 29,261.95 23.2K
11:03 29,259.60 29,267.10 29,258.75 29,267.10 18.7K
11:04 29,266.95 29,266.95 29,262.90 29,266.40 16.6K
11:05 29,266.95 29,271.10 29,265.80 29,270.25 34.4K
11:06 29,269.85 29,271.50 29,263.45 29,265.05 30.1K
11:07 29,266.25 29,269.25 29,264.00 29,268.10 19.2K
11:08 29,268.00 29,268.00 29,262.05 29,264.20 15.6K
11:09 29,263.90 29,265.65 29,261.30 29,261.35 27.4K
11:10 29,262.70 29,262.70 29,257.20 29,261.05 24.4K
11:11 29,262.15 29,276.25 29,262.15 29,276.25 20.7K
11:12 29,278.90 29,290.05 29,278.90 29,289.95 29.6K
11:13 29,289.80 29,289.80 29,272.15 29,274.70 28.2K
11:14 29,275.25 29,277.40 29,272.15 29,274.15 44.4K
11:15 29,272.70 29,272.70 29,265.35 29,265.65 16.3K
11:16 29,265.40 29,267.40 29,263.80 29,264.35 18.2K
11:17 29,267.40 29,267.40 29,263.20 29,263.20 15.8K
11:18 29,263.70 29,264.90 29,258.25 29,264.70 66.0K
11:19 29,264.75 29,267.85 29,263.65 29,264.50 40.0K
11:20 29,264.35 29,265.25 29,260.30 29,261.80 50.3K
11:21 29,262.80 29,271.25 29,261.20 29,269.70 34.5K
11:22 29,267.40 29,274.50 29,267.40 29,272.65 31.6K
11:23 29,273.10 29,276.75 29,271.80 29,275.10 21.0K
11:24 29,275.70 29,277.30 29,270.85 29,270.85 96.3K
11:25 29,269.00 29,278.10 29,269.00 29,277.45 31.5K
11:26 29,277.00 29,285.05 29,276.10 29,284.20 28.5K
11:27 29,284.15 29,294.15 29,283.35 29,293.90 65.9K
11:28 29,293.00 29,293.00 29,289.75 29,291.45 27.9K
11:29 29,292.15 29,293.15 29,285.95 29,285.95 46.3K
11:30 29,286.10 29,292.30 29,286.10 29,288.55 35.0K
11:31 29,291.35 29,299.00 29,291.35 29,298.65 67.7K
11:32 29,299.05 29,301.80 29,296.45 29,299.45 204.2K
11:33 29,300.35 29,300.95 29,296.85 29,300.95 47.5K
11:34 29,301.95 29,301.95 29,293.30 29,293.55 41.2K
11:35 29,292.55 29,297.25 29,290.40 29,296.25 48.0K
11:36 29,296.60 29,306.20 29,294.95 29,305.60 47.5K
11:37 29,305.40 29,306.25 29,301.35 29,302.05 43.1K
11:38 29,302.50 29,309.25 29,302.50 29,308.00 45.5K
11:39 29,308.40 29,309.90 29,304.95 29,306.30 24.4K
11:40 29,307.90 29,310.10 29,303.35 29,307.35 39.8K
11:41 29,307.20 29,309.05 29,302.50 29,304.90 46.8K
11:42 29,304.90 29,306.05 29,300.95 29,302.40 58.4K
11:43 29,304.85 29,304.85 29,296.70 29,298.60 40.0K
11:44 29,298.05 29,302.75 29,298.05 29,301.10 27.0K
11:45 29,300.80 29,302.45 29,298.70 29,302.45 12.9K
11:46 29,300.40 29,301.40 29,294.30 29,294.30 19.2K
11:47 29,294.90 29,297.00 29,291.00 29,292.05 33.6K
11:48 29,292.15 29,294.25 29,288.50 29,294.20 36.9K
11:49 29,294.85 29,296.40 29,292.45 29,295.85 24.8K
11:50 29,294.85 29,295.05 29,289.75 29,292.80 47.9K
11:51 29,292.55 29,296.65 29,287.50 29,296.10 40.5K
11:52 29,296.10 29,299.95 29,294.35 29,297.90 27.0K
11:53 29,295.25 29,299.95 29,295.00 29,299.95 26.6K
11:54 29,299.95 29,304.20 29,298.70 29,299.30 28.5K
11:55 29,299.30 29,299.30 29,294.85 29,295.65 22.2K
11:56 29,297.15 29,297.15 29,293.35 29,294.95 16.0K
11:57 29,294.30 29,295.95 29,286.80 29,289.90 100.3K
11:58 29,291.80 29,297.05 29,291.40 29,297.05 33.1K
11:59 29,297.30 29,297.40 29,292.20 29,294.70 74.1K
12:00 29,294.90 29,302.75 29,294.90 29,300.60 335.2K
12:01 29,301.05 29,306.25 29,296.20 29,304.05 21.5K
12:02 29,304.90 29,306.00 29,303.00 29,304.20 39.7K
12:03 29,304.35 29,306.80 29,301.95 29,306.80 23.8K
12:04 29,307.45 29,310.00 29,305.20 29,308.35 22.1K
12:05 29,307.90 29,313.10 29,305.65 29,305.65 35.0K
12:06 29,304.90 29,308.85 29,303.70 29,307.40 48.8K
12:07 29,306.20 29,306.20 29,298.55 29,300.50 29.2K
12:08 29,299.80 29,299.80 29,292.25 29,298.15 20.9K
12:09 29,297.50 29,303.40 29,297.50 29,302.85 23.7K
12:10 29,301.90 29,303.05 29,296.20 29,296.20 22.5K
12:11 29,296.75 29,301.05 29,296.75 29,299.75 39.9K
12:12 29,299.20 29,303.90 29,299.20 29,299.90 32.1K
12:13 29,297.85 29,298.75 29,295.50 29,296.75 42.4K
12:14 29,299.95 29,300.15 29,293.65 29,293.65 57.6K
12:15 29,294.10 29,294.80 29,291.85 29,293.90 82.0K
12:16 29,293.10 29,296.15 29,293.10 29,296.15 25.2K
12:17 29,295.35 29,297.15 29,290.00 29,296.75 24.9K
12:18 29,296.10 29,296.70 29,290.70 29,290.70 71.2K
12:19 29,292.35 29,292.95 29,289.05 29,289.25 122.1K
12:20 29,290.70 29,291.95 29,287.45 29,287.45 25.0K
12:21 29,288.20 29,290.00 29,286.25 29,286.55 19.6K
12:22 29,285.65 29,287.30 29,282.85 29,282.85 69.9K
12:23 29,283.90 29,287.85 29,280.85 29,286.65 23.0K
12:24 29,286.25 29,287.25 29,283.45 29,284.35 31.0K
12:25 29,284.35 29,286.30 29,281.90 29,282.30 117.1K
12:26 29,284.85 29,289.70 29,283.50 29,288.90 34.8K
12:27 29,291.65 29,296.45 29,290.65 29,296.45 26.4K
12:28 29,295.55 29,298.75 29,294.85 29,294.95 24.5K
12:29 29,295.65 29,295.70 29,292.35 29,294.35 19.2K
12:30 29,294.25 29,295.65 29,291.90 29,293.90 26.2K
12:31 29,295.00 29,295.40 29,289.20 29,294.10 37.2K
12:32 29,293.60 29,293.85 29,287.70 29,287.70 133.9K
12:33 29,287.95 29,295.80 29,287.95 29,295.60 25.4K
12:34 29,295.15 29,304.50 29,295.15 29,302.70 70.2K
12:35 29,302.50 29,304.00 29,300.30 29,301.95 15.5K
12:36 29,303.00 29,303.00 29,298.40 29,301.45 13.6K
12:37 29,301.50 29,302.05 29,295.85 29,296.05 75.2K
12:38 29,296.45 29,301.95 29,294.70 29,294.70 43.5K
12:39 29,297.10 29,297.10 29,291.40 29,294.00 75.2K
12:40 29,292.75 29,294.95 29,290.45 29,294.95 29.1K
12:41 29,293.85 29,294.35 29,285.70 29,288.00 75.8K
12:42 29,287.80 29,300.15 29,287.80 29,300.15 47.7K
12:43 29,301.60 29,318.70 29,301.60 29,318.70 55.3K
12:44 29,317.70 29,317.70 29,307.15 29,307.15 31.6K
12:45 29,307.95 29,307.95 29,302.80 29,302.80 22.5K
12:46 29,303.90 29,308.65 29,303.10 29,305.85 41.0K
12:47 29,305.00 29,306.55 29,299.55 29,303.10 48.4K
12:48 29,301.45 29,302.55 29,284.45 29,288.65 35.8K
12:49 29,286.90 29,293.95 29,283.55 29,293.35 52.9K
12:50 29,292.60 29,294.10 29,290.30 29,291.80 21.7K
12:51 29,291.15 29,292.60 29,288.40 29,291.90 46.7K
12:52 29,294.25 29,300.10 29,294.10 29,297.90 42.2K
12:53 29,298.20 29,300.00 29,295.30 29,297.95 47.6K
12:54 29,297.80 29,299.80 29,295.95 29,296.75 44.3K
12:55 29,296.45 29,296.45 29,292.00 29,295.00 131.9K
12:56 29,295.35 29,302.60 29,294.25 29,301.00 48.1K
12:57 29,300.65 29,302.40 29,296.45 29,296.55 54.8K
12:58 29,297.50 29,297.80 29,293.30 29,294.60 84.0K
12:59 29,294.35 29,303.10 29,293.65 29,303.10 49.4K
13:00 29,302.75 29,303.55 29,298.50 29,301.45 25.6K
13:01 29,301.15 29,303.65 29,299.95 29,299.95 26.2K
13:02 29,300.50 29,305.35 29,299.55 29,304.65 37.5K
13:03 29,303.40 29,303.90 29,299.20 29,303.70 43.0K
13:04 29,303.10 29,303.50 29,298.15 29,299.65 42.7K
13:05 29,297.90 29,297.90 29,291.90 29,293.60 32.4K
13:06 29,293.35 29,293.55 29,287.75 29,293.55 36.4K
13:07 29,294.00 29,298.00 29,292.25 29,292.65 24.8K
13:08 29,292.35 29,292.35 29,282.60 29,285.15 89.9K
13:09 29,285.50 29,291.30 29,285.50 29,290.95 39.0K
13:10 29,291.00 29,296.80 29,291.00 29,295.40 80.2K
13:11 29,295.75 29,298.20 29,294.65 29,297.10 21.1K
13:12 29,296.85 29,298.55 29,289.10 29,289.10 45.3K
13:13 29,290.60 29,291.50 29,288.95 29,290.25 63.3K
13:14 29,289.95 29,291.95 29,287.30 29,287.30 50.6K
13:15 29,287.20 29,291.60 29,286.15 29,291.00 84.9K
13:16 29,291.35 29,295.60 29,287.95 29,287.95 32.7K
13:17 29,291.25 29,295.70 29,291.15 29,291.30 72.9K
13:18 29,290.45 29,292.25 29,287.25 29,288.75 91.1K
13:19 29,290.00 29,292.05 29,286.75 29,289.00 38.6K
13:20 29,289.10 29,291.95 29,288.15 29,291.35 51.1K
13:21 29,290.05 29,293.15 29,288.55 29,288.55 94.4K
13:22 29,289.60 29,294.70 29,289.25 29,294.70 55.9K
13:23 29,295.70 29,296.10 29,291.75 29,293.50 27.9K
13:24 29,294.45 29,294.45 29,286.35 29,287.30 50.4K
13:25 29,287.30 29,291.85 29,285.80 29,289.60 32.7K
13:26 29,289.00 29,290.50 29,286.35 29,287.55 26.9K
13:27 29,287.35 29,289.60 29,286.25 29,289.60 35.8K
13:28 29,289.55 29,289.55 29,286.00 29,289.55 33.1K
13:29 29,289.05 29,294.75 29,287.85 29,292.85 35.8K
13:30 29,293.15 29,295.55 29,292.45 29,294.85 20.1K
13:31 29,293.20 29,295.60 29,292.30 29,292.80 34.0K
13:32 29,293.70 29,293.70 29,290.60 29,290.95 28.8K
13:33 29,292.15 29,293.05 29,289.70 29,290.65 24.6K
13:34 29,290.60 29,293.20 29,290.35 29,293.00 27.5K
13:35 29,293.15 29,296.60 29,292.55 29,296.30 58.8K
13:36 29,296.30 29,299.80 29,291.55 29,291.90 47.8K
13:37 29,293.10 29,294.05 29,289.75 29,293.10 33.5K
13:38 29,293.20 29,293.30 29,290.50 29,291.05 19.7K
13:39 29,289.35 29,294.65 29,289.35 29,292.35 26.8K
13:40 29,293.75 29,296.65 29,293.40 29,293.70 16.4K
13:41 29,293.70 29,297.75 29,292.45 29,292.45 45.0K
13:42 29,292.85 29,293.15 29,290.05 29,290.70 27.2K
13:43 29,290.15 29,290.80 29,286.70 29,288.85 24.3K
13:44 29,287.50 29,288.95 29,285.35 29,288.45 21.3K
13:45 29,289.30 29,290.00 29,282.60 29,283.45 20.0K
13:46 29,281.60 29,284.20 29,281.35 29,281.60 22.7K
13:47 29,280.05 29,282.40 29,278.15 29,281.70 22.4K
13:48 29,280.75 29,283.25 29,278.60 29,280.40 24.4K
13:49 29,278.95 29,279.35 29,275.05 29,275.90 56.3K
13:50 29,277.10 29,277.25 29,273.65 29,276.80 32.2K
13:51 29,276.60 29,280.65 29,274.40 29,280.65 46.7K
13:52 29,279.70 29,290.65 29,279.70 29,288.35 34.3K
13:53 29,287.85 29,297.60 29,287.85 29,294.75 53.5K
13:54 29,295.70 29,295.70 29,283.65 29,284.70 37.0K
13:55 29,285.05 29,289.70 29,283.25 29,285.40 23.9K
13:56 29,286.50 29,287.40 29,283.35 29,286.05 32.5K
13:57 29,285.45 29,286.35 29,281.70 29,282.65 46.1K
13:58 29,280.90 29,280.90 29,278.40 29,279.35 36.6K
13:59 29,280.85 29,282.05 29,278.20 29,280.40 28.1K
14:00 29,282.10 29,284.05 29,278.15 29,280.20 40.0K
14:01 29,281.40 29,282.45 29,279.10 29,280.60 24.9K
14:02 29,280.40 29,281.80 29,277.20 29,281.80 19.0K
14:03 29,281.45 29,282.25 29,277.90 29,282.05 176.4K
14:04 29,279.45 29,282.05 29,276.65 29,278.30 37.5K
14:05 29,276.65 29,286.95 29,276.00 29,284.90 27.2K
14:06 29,285.20 29,285.20 29,281.80 29,281.80 23.5K
14:07 29,278.90 29,278.90 29,276.35 29,278.00 30.2K
14:08 29,277.65 29,280.75 29,274.90 29,277.80 25.1K
14:09 29,276.10 29,281.25 29,275.65 29,280.50 32.6K
14:10 29,280.65 29,280.85 29,275.30 29,276.35 32.3K
14:11 29,275.75 29,276.95 29,263.15 29,265.85 79.9K
14:12 29,267.70 29,267.70 29,261.25 29,264.35 56.7K
14:13 29,264.10 29,273.55 29,264.10 29,272.35 104.0K
14:14 29,273.75 29,279.95 29,272.20 29,277.70 26.3K
14:15 29,276.25 29,280.75 29,274.45 29,277.55 24.1K
14:16 29,276.65 29,277.40 29,272.20 29,275.85 140.0K
14:17 29,274.20 29,275.15 29,270.35 29,273.75 63.5K
14:18 29,275.15 29,277.65 29,272.25 29,272.25 72.5K
14:19 29,273.95 29,273.95 29,268.75 29,271.50 30.4K
14:20 29,272.50 29,275.20 29,271.75 29,272.55 107.8K
14:21 29,272.50 29,274.95 29,271.00 29,271.90 69.4K
14:22 29,270.75 29,277.25 29,270.75 29,277.25 30.6K
14:23 29,279.05 29,280.95 29,276.70 29,280.10 28.1K
14:24 29,281.00 29,282.80 29,278.90 29,282.50 28.4K
14:25 29,283.10 29,284.30 29,279.35 29,281.10 25.4K
14:26 29,279.75 29,282.65 29,278.85 29,281.55 13.0K
14:27 29,281.10 29,282.95 29,279.80 29,281.15 24.5K
14:28 29,280.50 29,283.30 29,278.70 29,279.20 15.7K
14:29 29,279.35 29,280.10 29,266.90 29,266.90 67.1K
14:30 29,264.55 29,266.25 29,258.60 29,266.25 29.1K
14:31 29,267.25 29,267.25 29,262.00 29,262.45 28.4K
14:32 29,262.90 29,266.70 29,261.80 29,265.80 29.7K
14:33 29,268.80 29,283.05 29,268.80 29,277.95 49.3K
14:34 29,277.75 29,277.75 29,272.00 29,272.15 74.1K
14:35 29,272.90 29,272.90 29,268.75 29,269.80 49.6K
14:36 29,271.55 29,277.95 29,269.90 29,277.95 42.1K
14:37 29,278.00 29,280.70 29,276.55 29,277.30 22.0K
14:38 29,278.20 29,282.15 29,277.05 29,280.65 23.1K
14:39 29,280.95 29,282.50 29,278.75 29,280.05 52.5K
14:40 29,280.55 29,281.70 29,277.85 29,281.15 34.1K
14:41 29,281.50 29,282.15 29,278.70 29,278.70 37.5K
14:42 29,279.05 29,280.75 29,276.15 29,277.25 28.0K
14:43 29,278.45 29,278.45 29,275.45 29,276.05 28.8K
14:44 29,276.70 29,276.70 29,272.00 29,275.70 26.1K
14:45 29,274.75 29,276.50 29,273.40 29,276.20 16.8K
14:46 29,275.30 29,276.80 29,271.70 29,271.75 33.7K
14:47 29,271.75 29,271.75 29,265.65 29,267.05 28.9K
14:48 29,266.75 29,266.75 29,257.95 29,259.65 37.5K
14:49 29,259.65 29,262.25 29,257.55 29,261.30 66.7K
14:50 29,259.55 29,261.85 29,257.65 29,260.45 28.5K
14:51 29,259.95 29,259.95 29,247.30 29,251.85 68.3K
14:52 29,251.30 29,253.40 29,248.85 29,253.20 100.4K
14:53 29,254.45 29,258.70 29,253.80 29,258.70 23.9K
14:54 29,258.65 29,260.20 29,255.35 29,259.75 24.9K
14:55 29,260.60 29,260.60 29,258.00 29,260.45 24.9K
14:56 29,258.60 29,260.35 29,256.05 29,258.60 37.9K
14:57 29,258.25 29,261.35 29,256.95 29,259.45 22.3K
14:58 29,260.80 29,265.50 29,256.90 29,256.90 39.5K
14:59 29,256.25 29,256.25 29,247.75 29,250.00 35.0K
15:00 29,249.20 29,257.00 29,249.20 29,255.55 55.7K
15:01 29,256.30 29,257.80 29,250.90 29,253.20 56.5K
15:02 29,252.55 29,253.00 29,246.20 29,246.20 65.5K
15:03 29,246.10 29,250.50 29,244.60 29,249.55 51.2K
15:04 29,248.25 29,248.85 29,244.35 29,248.70 59.4K
15:05 29,247.25 29,252.35 29,247.25 29,251.90 75.5K
15:06 29,251.80 29,252.40 29,248.70 29,250.30 55.8K
15:07 29,249.90 29,253.00 29,249.10 29,252.80 62.7K
15:08 29,253.10 29,263.05 29,251.55 29,263.05 109.7K
15:09 29,261.50 29,269.45 29,259.70 29,269.45 109.8K
15:10 29,270.75 29,270.75 29,260.10 29,264.00 121.5K
15:11 29,261.50 29,262.95 29,257.45 29,257.45 86.4K
15:12 29,257.80 29,258.40 29,251.45 29,256.55 119.8K
15:13 29,255.00 29,260.00 29,255.00 29,257.35 75.7K
15:14 29,260.10 29,260.20 29,254.00 29,254.00 139.0K
15:15 29,253.85 29,256.90 29,252.25 29,255.05 114.3K
15:16 29,255.90 29,259.40 29,253.00 29,258.40 131.5K
15:17 29,260.10 29,261.55 29,257.55 29,261.55 89.4K
15:18 29,261.40 29,261.40 29,255.85 29,256.65 166.6K
15:19 29,258.10 29,261.00 29,257.20 29,258.05 126.4K
15:20 29,258.05 29,259.50 29,244.70 29,246.55 254.6K
15:21 29,247.90 29,248.20 29,244.45 29,246.90 96.2K
15:22 29,245.65 29,247.00 29,242.05 29,243.20 58.2K
15:23 29,241.95 29,246.75 29,241.95 29,245.70 111.2K
15:24 29,246.75 29,248.85 29,244.05 29,248.80 123.5K
15:25 29,249.15 29,249.85 29,246.75 29,248.60 145.9K
15:26 29,248.45 29,250.40 29,244.45 29,247.75 115.9K
15:27 29,250.55 29,258.65 29,249.30 29,257.80 128.5K
15:28 29,263.35 29,263.70 29,254.95 29,256.75 119.7K
15:29 29,255.75 29,260.20 29,239.70 29,254.85 146.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음