Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 인도 →
29,829.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 29,207.20 29,207.20 29,207.20 29,207.20 37.3K
09:15 29,211.45 29,211.45 29,090.55 29,112.00 517.2K
09:16 29,113.15 29,113.15 29,077.50 29,077.50 199.0K
09:17 29,072.70 29,095.95 29,065.25 29,094.40 142.5K
09:18 29,094.40 29,117.30 29,094.40 29,112.85 164.8K
09:19 29,111.15 29,126.90 29,108.95 29,116.30 140.8K
09:20 29,122.65 29,139.10 29,117.00 29,123.35 303.7K
09:21 29,119.70 29,132.65 29,113.50 29,113.95 174.5K
09:22 29,115.60 29,117.60 29,102.30 29,108.10 143.7K
09:23 29,104.20 29,104.20 29,077.50 29,080.15 96.6K
09:24 29,081.60 29,081.60 29,067.55 29,069.55 66.4K
09:25 29,070.40 29,070.55 29,047.85 29,047.90 151.2K
09:26 29,046.40 29,068.90 29,041.75 29,058.60 145.0K
09:27 29,062.55 29,084.40 29,062.55 29,081.25 167.9K
09:28 29,085.45 29,085.45 29,070.90 29,073.75 102.4K
09:29 29,072.60 29,078.30 29,055.55 29,078.30 93.7K
09:30 29,081.35 29,090.00 29,079.75 29,089.90 93.4K
09:31 29,089.25 29,089.45 29,078.50 29,082.15 110.2K
09:32 29,079.65 29,079.65 29,065.65 29,065.65 66.6K
09:33 29,062.25 29,062.25 29,045.00 29,045.00 75.5K
09:34 29,048.80 29,051.00 29,042.70 29,047.15 65.8K
09:35 29,048.10 29,061.95 29,048.10 29,061.65 71.1K
09:36 29,063.45 29,090.70 29,063.45 29,089.50 86.9K
09:37 29,088.95 29,103.05 29,088.95 29,094.60 60.8K
09:38 29,093.60 29,093.60 29,083.65 29,083.65 63.5K
09:39 29,079.35 29,083.10 29,071.70 29,083.10 73.1K
09:40 29,083.95 29,092.25 29,083.95 29,088.70 44.2K
09:41 29,088.90 29,094.25 29,086.85 29,090.35 35.5K
09:42 29,089.55 29,097.90 29,088.85 29,093.75 55.0K
09:43 29,096.35 29,105.30 29,096.35 29,103.40 55.1K
09:44 29,099.30 29,102.15 29,091.25 29,091.45 50.8K
09:45 29,091.60 29,091.60 29,081.60 29,088.40 82.5K
09:46 29,092.60 29,096.60 29,090.95 29,090.95 94.2K
09:47 29,091.30 29,103.80 29,091.30 29,099.15 78.5K
09:48 29,102.35 29,118.65 29,095.45 29,116.00 101.4K
09:49 29,118.25 29,122.25 29,115.40 29,122.25 57.5K
09:50 29,120.70 29,125.20 29,117.45 29,119.05 50.0K
09:51 29,117.55 29,124.80 29,117.55 29,122.60 44.9K
09:52 29,121.60 29,131.45 29,121.60 29,127.65 85.1K
09:53 29,123.95 29,132.05 29,121.30 29,129.20 80.4K
09:54 29,127.95 29,136.40 29,127.55 29,135.20 82.4K
09:55 29,137.65 29,149.45 29,137.65 29,147.55 53.8K
09:56 29,149.20 29,149.20 29,134.05 29,141.80 88.2K
09:57 29,142.55 29,146.75 29,134.50 29,144.20 61.1K
09:58 29,145.10 29,154.60 29,140.15 29,153.70 96.2K
09:59 29,154.70 29,155.90 29,147.85 29,147.85 74.7K
10:00 29,149.60 29,162.75 29,149.60 29,162.75 145.6K
10:01 29,160.60 29,166.40 29,155.60 29,161.90 104.5K
10:02 29,161.10 29,161.10 29,153.80 29,160.55 72.1K
10:03 29,159.90 29,167.10 29,158.40 29,167.10 37.6K
10:04 29,165.25 29,166.90 29,161.05 29,162.35 67.8K
10:05 29,162.60 29,164.45 29,158.50 29,161.75 95.5K
10:06 29,160.00 29,161.95 29,157.45 29,161.90 48.8K
10:07 29,163.05 29,165.25 29,160.45 29,164.80 77.8K
10:08 29,163.95 29,180.45 29,162.70 29,179.45 130.6K
10:09 29,180.55 29,191.20 29,180.55 29,183.30 161.9K
10:10 29,183.05 29,197.20 29,181.15 29,196.45 81.1K
10:11 29,194.15 29,200.00 29,192.70 29,200.00 57.6K
10:12 29,200.85 29,202.15 29,196.90 29,199.25 57.2K
10:13 29,198.20 29,199.70 29,192.20 29,192.95 88.5K
10:14 29,190.00 29,191.00 29,179.60 29,179.60 52.3K
10:15 29,178.55 29,183.75 29,177.65 29,179.50 57.5K
10:16 29,179.15 29,180.35 29,173.70 29,179.00 61.5K
10:17 29,178.15 29,192.85 29,178.15 29,190.30 157.9K
10:18 29,185.30 29,193.75 29,185.30 29,193.25 23.0K
10:19 29,192.45 29,208.95 29,192.45 29,208.55 133.1K
10:20 29,210.20 29,218.15 29,208.00 29,216.30 97.6K
10:21 29,216.05 29,224.05 29,216.05 29,219.70 73.9K
10:22 29,218.20 29,227.95 29,218.20 29,221.35 53.6K
10:23 29,221.65 29,223.30 29,219.85 29,219.85 74.7K
10:24 29,220.40 29,232.25 29,220.40 29,230.40 138.3K
10:25 29,228.40 29,236.25 29,228.40 29,234.55 110.0K
10:26 29,234.65 29,235.35 29,230.25 29,234.60 109.2K
10:27 29,231.10 29,238.80 29,231.10 29,237.00 165.6K
10:28 29,237.65 29,237.70 29,227.65 29,229.30 65.5K
10:29 29,229.80 29,236.10 29,218.95 29,218.95 63.5K
10:30 29,216.20 29,228.55 29,215.95 29,228.55 81.1K
10:31 29,228.50 29,252.70 29,228.50 29,252.70 72.7K
10:32 29,252.80 29,256.60 29,249.75 29,254.25 126.3K
10:33 29,252.00 29,254.55 29,247.05 29,248.20 50.9K
10:34 29,248.70 29,250.95 29,243.15 29,244.80 137.7K
10:35 29,244.90 29,248.50 29,244.65 29,247.40 84.4K
10:36 29,245.60 29,247.80 29,238.20 29,244.30 73.7K
10:37 29,241.60 29,243.95 29,238.95 29,241.00 35.6K
10:38 29,239.40 29,239.40 29,229.65 29,232.50 86.9K
10:39 29,232.95 29,236.50 29,232.35 29,236.50 66.5K
10:40 29,235.45 29,235.45 29,230.20 29,233.25 57.2K
10:41 29,229.50 29,232.30 29,228.65 29,230.55 69.0K
10:42 29,229.95 29,232.50 29,227.30 29,230.70 39.2K
10:43 29,230.45 29,230.45 29,225.15 29,229.90 27.0K
10:44 29,229.45 29,234.30 29,228.65 29,230.25 28.6K
10:45 29,229.70 29,237.60 29,229.70 29,232.75 41.5K
10:46 29,234.00 29,235.60 29,230.00 29,233.85 55.8K
10:47 29,233.85 29,235.35 29,229.60 29,230.75 66.7K
10:48 29,234.00 29,237.65 29,232.10 29,236.10 28.8K
10:49 29,236.35 29,241.50 29,236.35 29,238.65 23.7K
10:50 29,237.30 29,240.20 29,235.75 29,239.30 21.7K
10:51 29,237.55 29,237.55 29,217.15 29,217.15 56.4K
10:52 29,217.05 29,219.80 29,211.60 29,213.35 39.7K
10:53 29,214.55 29,220.65 29,214.55 29,216.65 30.0K
10:54 29,216.20 29,218.95 29,214.75 29,218.95 36.3K
10:55 29,215.75 29,220.05 29,212.75 29,217.60 37.2K
10:56 29,219.55 29,222.40 29,217.55 29,218.10 138.9K
10:57 29,217.95 29,222.50 29,216.00 29,221.70 31.8K
10:58 29,221.70 29,228.50 29,221.70 29,228.50 38.8K
10:59 29,228.55 29,232.60 29,226.95 29,232.20 60.0K
11:00 29,231.85 29,242.50 29,231.85 29,240.80 167.3K
11:01 29,240.45 29,250.15 29,240.45 29,246.55 217.8K
11:02 29,246.60 29,250.15 29,242.95 29,246.30 67.9K
11:03 29,247.95 29,252.45 29,244.65 29,252.45 60.6K
11:04 29,252.75 29,256.65 29,248.50 29,255.10 200.0K
11:05 29,255.70 29,258.35 29,253.25 29,255.40 182.7K
11:06 29,255.40 29,264.70 29,255.40 29,264.70 118.4K
11:07 29,261.40 29,264.45 29,261.05 29,262.00 86.7K
11:08 29,260.40 29,263.65 29,256.05 29,259.80 63.9K
11:09 29,260.80 29,261.60 29,253.00 29,255.30 85.8K
11:10 29,254.15 29,258.65 29,251.55 29,253.60 94.8K
11:11 29,255.05 29,257.65 29,252.80 29,254.35 86.1K
11:12 29,255.30 29,257.75 29,254.35 29,254.70 51.3K
11:13 29,254.75 29,255.35 29,252.30 29,253.35 65.6K
11:14 29,256.10 29,256.10 29,250.90 29,255.45 51.2K
11:15 29,254.75 29,257.65 29,246.35 29,246.35 65.5K
11:16 29,252.90 29,255.75 29,250.70 29,251.50 167.8K
11:17 29,250.25 29,251.20 29,247.75 29,249.30 45.2K
11:18 29,250.00 29,250.20 29,244.85 29,244.85 47.0K
11:19 29,244.25 29,245.75 29,236.05 29,236.05 48.3K
11:20 29,235.90 29,240.20 29,235.10 29,239.30 41.9K
11:21 29,241.45 29,245.30 29,236.35 29,237.75 55.7K
11:22 29,237.10 29,238.30 29,233.40 29,234.05 33.5K
11:23 29,234.35 29,235.95 29,230.30 29,233.00 43.1K
11:24 29,230.60 29,230.60 29,220.60 29,220.60 75.8K
11:25 29,221.35 29,221.35 29,212.70 29,215.15 40.5K
11:26 29,210.90 29,210.90 29,205.50 29,207.25 60.6K
11:27 29,206.85 29,215.10 29,205.45 29,213.50 39.5K
11:28 29,213.45 29,215.40 29,212.50 29,215.40 40.2K
11:29 29,216.90 29,217.05 29,211.15 29,214.55 51.3K
11:30 29,214.65 29,218.80 29,214.65 29,217.90 75.6K
11:31 29,218.80 29,225.15 29,216.75 29,225.15 32.3K
11:32 29,224.55 29,227.05 29,223.25 29,223.25 34.9K
11:33 29,222.05 29,222.85 29,216.75 29,216.75 97.5K
11:34 29,215.10 29,220.00 29,214.10 29,217.70 31.5K
11:35 29,220.10 29,220.75 29,215.60 29,218.70 59.8K
11:36 29,218.55 29,224.10 29,218.55 29,223.65 45.6K
11:37 29,223.45 29,226.20 29,220.20 29,226.20 55.8K
11:38 29,226.85 29,231.35 29,225.85 29,230.15 33.5K
11:39 29,229.45 29,229.45 29,216.55 29,220.50 54.0K
11:40 29,219.55 29,219.55 29,215.25 29,215.65 60.4K
11:41 29,213.50 29,218.75 29,212.90 29,217.20 115.5K
11:42 29,216.45 29,217.05 29,204.70 29,205.35 66.5K
11:43 29,204.00 29,205.30 29,189.35 29,189.35 141.0K
11:44 29,192.85 29,211.10 29,192.85 29,206.75 50.7K
11:45 29,207.65 29,212.00 29,205.75 29,212.00 47.5K
11:46 29,210.35 29,220.85 29,210.35 29,219.75 126.5K
11:47 29,219.15 29,221.00 29,212.70 29,215.45 32.1K
11:48 29,216.70 29,217.40 29,212.55 29,212.55 100.2K
11:49 29,212.70 29,217.10 29,212.70 29,217.10 36.4K
11:50 29,217.05 29,220.25 29,216.95 29,219.15 27.7K
11:51 29,219.85 29,224.45 29,218.15 29,222.75 50.8K
11:52 29,221.25 29,225.10 29,219.65 29,223.15 52.6K
11:53 29,222.15 29,229.50 29,222.00 29,229.50 66.7K
11:54 29,230.50 29,233.25 29,228.75 29,231.85 80.1K
11:55 29,231.15 29,236.75 29,230.85 29,230.85 46.3K
11:56 29,232.45 29,235.05 29,231.35 29,233.05 23.8K
11:57 29,232.95 29,236.85 29,231.15 29,236.85 30.2K
11:58 29,235.10 29,238.70 29,234.50 29,238.20 25.9K
11:59 29,237.50 29,240.75 29,236.70 29,238.95 26.1K
12:00 29,240.45 29,243.55 29,238.95 29,238.95 39.1K
12:01 29,238.15 29,238.15 29,231.25 29,233.00 34.6K
12:02 29,234.20 29,237.85 29,233.85 29,237.30 36.7K
12:03 29,235.55 29,240.05 29,235.55 29,239.80 23.9K
12:04 29,238.90 29,239.60 29,235.75 29,238.65 40.5K
12:05 29,238.40 29,241.40 29,236.95 29,240.85 60.9K
12:06 29,239.25 29,245.55 29,238.35 29,245.55 108.2K
12:07 29,245.65 29,250.20 29,243.30 29,249.35 53.9K
12:08 29,247.25 29,248.75 29,241.25 29,247.55 76.5K
12:09 29,247.15 29,253.45 29,247.15 29,252.90 92.6K
12:10 29,252.40 29,262.65 29,252.40 29,257.20 29.2K
12:11 29,257.10 29,266.05 29,257.10 29,265.80 57.7K
12:12 29,264.95 29,266.45 29,260.40 29,260.80 41.3K
12:13 29,257.75 29,260.30 29,251.65 29,251.65 44.0K
12:14 29,253.30 29,254.10 29,250.80 29,253.15 53.3K
12:15 29,253.00 29,258.30 29,252.30 29,258.30 54.2K
12:16 29,259.30 29,260.95 29,254.15 29,260.95 76.2K
12:17 29,259.95 29,263.15 29,257.70 29,261.40 27.6K
12:18 29,258.50 29,260.05 29,254.05 29,255.00 33.4K
12:19 29,255.70 29,258.80 29,254.40 29,257.60 46.4K
12:20 29,255.90 29,261.55 29,255.55 29,261.20 56.6K
12:21 29,260.35 29,268.50 29,260.30 29,265.20 41.2K
12:22 29,265.20 29,267.60 29,264.65 29,266.75 42.0K
12:23 29,266.75 29,268.40 29,264.50 29,267.65 27.3K
12:24 29,266.05 29,267.05 29,261.25 29,266.25 29.6K
12:25 29,265.65 29,271.45 29,265.45 29,270.65 262.8K
12:26 29,271.35 29,272.40 29,265.35 29,269.30 59.0K
12:27 29,269.40 29,269.40 29,261.90 29,262.55 56.4K
12:28 29,262.35 29,266.70 29,262.35 29,266.65 55.3K
12:29 29,266.55 29,270.35 29,254.55 29,254.55 129.9K
12:30 29,254.55 29,254.55 29,245.90 29,245.90 126.1K
12:31 29,245.55 29,253.00 29,245.55 29,251.50 51.2K
12:32 29,251.45 29,256.20 29,250.85 29,255.25 40.9K
12:33 29,255.30 29,256.65 29,251.85 29,252.90 35.2K
12:34 29,253.95 29,259.30 29,253.95 29,256.05 31.4K
12:35 29,255.75 29,263.60 29,255.75 29,261.45 46.9K
12:36 29,262.35 29,266.80 29,259.35 29,260.80 31.7K
12:37 29,260.50 29,262.45 29,258.25 29,260.70 16.7K
12:38 29,263.65 29,265.15 29,260.60 29,265.15 38.0K
12:39 29,264.60 29,264.60 29,255.95 29,256.75 64.7K
12:40 29,257.85 29,261.55 29,249.10 29,251.70 65.3K
12:41 29,250.15 29,254.95 29,249.45 29,252.80 40.8K
12:42 29,253.00 29,256.50 29,250.70 29,254.75 24.9K
12:43 29,255.85 29,258.15 29,253.30 29,255.10 25.1K
12:44 29,258.00 29,260.25 29,255.35 29,258.90 28.2K
12:45 29,259.45 29,264.30 29,258.90 29,263.25 69.8K
12:46 29,263.70 29,272.10 29,263.20 29,267.95 48.0K
12:47 29,266.80 29,269.35 29,265.20 29,266.50 40.8K
12:48 29,267.45 29,269.75 29,265.60 29,266.40 21.9K
12:49 29,266.55 29,267.75 29,263.20 29,267.75 18.3K
12:50 29,265.35 29,270.10 29,265.35 29,267.70 113.8K
12:51 29,267.70 29,272.30 29,266.90 29,269.35 395.6K
12:52 29,268.90 29,269.15 29,256.85 29,259.45 66.9K
12:53 29,259.90 29,260.95 29,256.85 29,260.75 38.2K
12:54 29,260.55 29,263.20 29,255.00 29,255.00 36.3K
12:55 29,254.20 29,258.15 29,252.85 29,255.65 23.7K
12:56 29,258.55 29,262.40 29,256.25 29,256.45 25.6K
12:57 29,256.45 29,259.10 29,254.10 29,258.95 30.9K
12:58 29,260.05 29,264.50 29,256.70 29,263.00 26.4K
12:59 29,261.05 29,261.80 29,256.15 29,260.80 178.7K
13:00 29,262.70 29,266.85 29,261.65 29,263.40 37.5K
13:01 29,263.10 29,267.10 29,263.10 29,265.85 28.1K
13:02 29,264.90 29,268.95 29,263.55 29,264.40 33.9K
13:03 29,265.95 29,269.45 29,264.50 29,269.30 38.8K
13:04 29,268.65 29,272.10 29,267.85 29,271.65 35.1K
13:05 29,271.45 29,275.80 29,271.45 29,274.85 19.2K
13:06 29,274.20 29,277.65 29,274.20 29,275.35 44.3K
13:07 29,275.55 29,279.70 29,275.35 29,279.50 21.9K
13:08 29,280.45 29,281.00 29,277.20 29,278.65 23.3K
13:09 29,279.80 29,279.80 29,273.90 29,276.50 27.8K
13:10 29,274.85 29,275.75 29,269.75 29,270.10 41.5K
13:11 29,270.00 29,270.00 29,267.25 29,268.85 26.1K
13:12 29,269.20 29,269.40 29,266.50 29,266.75 20.6K
13:13 29,267.40 29,268.40 29,261.20 29,261.20 36.9K
13:14 29,261.00 29,264.65 29,259.45 29,264.00 29.0K
13:15 29,264.20 29,265.05 29,258.65 29,261.50 41.9K
13:16 29,261.15 29,265.50 29,260.90 29,263.80 49.2K
13:17 29,263.25 29,264.75 29,256.95 29,256.95 55.2K
13:18 29,255.95 29,257.25 29,253.35 29,256.10 56.7K
13:19 29,255.35 29,257.50 29,253.00 29,256.90 42.8K
13:20 29,256.70 29,257.50 29,254.25 29,257.00 52.8K
13:21 29,255.70 29,259.15 29,254.85 29,258.05 29.1K
13:22 29,257.90 29,259.35 29,255.95 29,256.90 17.0K
13:23 29,258.20 29,258.90 29,252.80 29,253.75 30.9K
13:24 29,254.25 29,257.15 29,253.35 29,255.00 34.9K
13:25 29,255.85 29,255.85 29,248.00 29,249.40 48.2K
13:26 29,248.85 29,254.95 29,247.10 29,254.95 42.8K
13:27 29,255.30 29,256.15 29,251.60 29,255.00 27.8K
13:28 29,253.65 29,256.50 29,251.35 29,254.10 113.5K
13:29 29,253.10 29,256.50 29,250.60 29,253.30 32.9K
13:30 29,251.90 29,254.80 29,249.95 29,252.65 39.0K
13:31 29,250.65 29,257.00 29,250.65 29,255.45 29.1K
13:32 29,254.85 29,256.40 29,251.80 29,252.60 23.3K
13:33 29,253.15 29,255.50 29,249.10 29,252.80 33.2K
13:34 29,252.85 29,258.20 29,252.85 29,256.25 36.7K
13:35 29,257.85 29,261.65 29,256.45 29,258.85 38.7K
13:36 29,259.40 29,263.30 29,257.65 29,261.40 24.1K
13:37 29,263.20 29,269.95 29,263.20 29,269.95 56.0K
13:38 29,269.30 29,271.15 29,263.50 29,265.55 33.8K
13:39 29,263.50 29,265.65 29,260.10 29,265.65 24.3K
13:40 29,264.80 29,273.30 29,264.80 29,273.30 24.4K
13:41 29,273.10 29,275.20 29,270.15 29,270.15 42.4K
13:42 29,272.80 29,273.30 29,270.00 29,271.55 128.9K
13:43 29,272.50 29,272.50 29,266.40 29,267.65 32.0K
13:44 29,268.95 29,271.60 29,265.90 29,267.85 18.9K
13:45 29,267.70 29,267.70 29,264.15 29,265.10 31.2K
13:46 29,265.20 29,268.00 29,263.45 29,263.45 41.1K
13:47 29,263.30 29,264.20 29,256.90 29,257.95 83.2K
13:48 29,256.55 29,258.20 29,254.35 29,258.15 80.9K
13:49 29,261.05 29,261.05 29,253.85 29,253.85 63.1K
13:50 29,255.30 29,256.10 29,250.15 29,251.20 60.1K
13:51 29,250.90 29,250.90 29,242.75 29,242.75 57.4K
13:52 29,244.60 29,251.10 29,244.60 29,246.00 56.6K
13:53 29,245.45 29,248.40 29,244.55 29,248.10 66.7K
13:54 29,247.95 29,248.80 29,245.80 29,248.80 21.7K
13:55 29,246.50 29,251.95 29,245.30 29,249.15 79.5K
13:56 29,250.30 29,250.30 29,243.00 29,248.80 50.4K
13:57 29,250.05 29,250.05 29,239.95 29,239.95 30.7K
13:58 29,238.70 29,238.70 29,225.35 29,225.55 91.3K
13:59 29,229.90 29,242.25 29,229.90 29,242.25 40.4K
14:00 29,244.10 29,246.85 29,240.60 29,243.00 38.9K
14:01 29,243.70 29,243.90 29,238.65 29,240.90 32.1K
14:02 29,238.70 29,241.40 29,235.90 29,236.10 53.8K
14:03 29,235.95 29,254.60 29,235.95 29,254.60 64.6K
14:04 29,252.70 29,255.80 29,249.45 29,250.35 16.8K
14:05 29,249.75 29,252.25 29,248.70 29,251.05 13.4K
14:06 29,250.60 29,252.85 29,248.05 29,252.85 20.7K
14:07 29,254.50 29,259.10 29,251.55 29,257.00 30.2K
14:08 29,260.60 29,261.85 29,254.95 29,255.95 31.9K
14:09 29,256.90 29,262.40 29,256.90 29,262.40 59.2K
14:10 29,259.60 29,270.10 29,258.25 29,266.85 55.5K
14:11 29,266.00 29,267.50 29,264.25 29,264.75 71.0K
14:12 29,264.85 29,266.15 29,261.40 29,261.55 42.5K
14:13 29,261.45 29,261.45 29,256.35 29,256.35 36.5K
14:14 29,259.60 29,262.50 29,257.95 29,258.05 24.7K
14:15 29,258.25 29,264.65 29,257.75 29,264.05 90.1K
14:16 29,260.35 29,268.15 29,257.75 29,267.80 64.6K
14:17 29,265.50 29,267.30 29,260.70 29,264.75 26.8K
14:18 29,262.95 29,268.70 29,262.95 29,266.15 47.0K
14:19 29,265.20 29,266.00 29,263.10 29,265.85 92.3K
14:20 29,264.40 29,267.00 29,263.50 29,265.85 37.7K
14:21 29,265.60 29,271.10 29,265.60 29,269.35 60.1K
14:22 29,270.75 29,272.65 29,267.95 29,268.20 35.7K
14:23 29,268.30 29,271.40 29,266.80 29,270.95 44.2K
14:24 29,269.80 29,273.45 29,267.70 29,267.70 26.9K
14:25 29,270.10 29,272.35 29,266.95 29,267.80 34.2K
14:26 29,270.40 29,271.65 29,263.55 29,263.55 25.6K
14:27 29,265.35 29,271.15 29,264.60 29,267.45 29.4K
14:28 29,266.15 29,270.50 29,265.65 29,266.50 33.4K
14:29 29,268.80 29,269.35 29,265.25 29,268.80 48.9K
14:30 29,268.20 29,272.10 29,268.05 29,271.80 44.0K
14:31 29,271.55 29,272.75 29,267.65 29,268.30 28.9K
14:32 29,265.30 29,268.05 29,264.10 29,265.80 50.7K
14:33 29,265.05 29,265.65 29,256.80 29,256.80 57.5K
14:34 29,256.75 29,265.05 29,256.75 29,264.00 67.9K
14:35 29,266.55 29,268.20 29,257.35 29,257.35 34.8K
14:36 29,258.40 29,258.40 29,245.35 29,246.35 98.7K
14:37 29,247.20 29,256.95 29,247.20 29,252.15 32.8K
14:38 29,253.85 29,261.25 29,249.65 29,261.25 40.8K
14:39 29,262.65 29,263.05 29,256.60 29,263.05 67.1K
14:40 29,264.35 29,264.75 29,260.80 29,260.80 20.1K
14:41 29,260.40 29,269.30 29,260.40 29,269.30 56.5K
14:42 29,268.05 29,268.05 29,264.55 29,264.55 53.3K
14:43 29,266.20 29,271.70 29,264.15 29,270.05 55.2K
14:44 29,270.75 29,275.80 29,270.75 29,270.95 47.1K
14:45 29,272.15 29,272.50 29,266.60 29,268.40 22.3K
14:46 29,267.35 29,273.40 29,265.80 29,272.70 30.0K
14:47 29,272.70 29,278.55 29,271.20 29,271.20 31.9K
14:48 29,272.30 29,276.85 29,270.85 29,276.85 72.4K
14:49 29,276.80 29,282.10 29,275.55 29,278.25 69.7K
14:50 29,280.00 29,283.95 29,276.10 29,281.70 66.8K
14:51 29,283.80 29,283.80 29,273.20 29,273.20 97.5K
14:52 29,274.90 29,279.85 29,273.20 29,278.00 58.0K
14:53 29,277.90 29,283.85 29,277.90 29,280.40 35.8K
14:54 29,280.35 29,282.10 29,278.65 29,282.10 50.3K
14:55 29,281.15 29,283.00 29,280.15 29,280.30 34.7K
14:56 29,279.40 29,281.70 29,277.10 29,278.40 50.2K
14:57 29,278.85 29,281.55 29,277.80 29,281.25 56.0K
14:58 29,281.95 29,281.95 29,273.95 29,274.90 110.1K
14:59 29,272.85 29,274.75 29,269.55 29,269.55 106.5K
15:00 29,275.95 29,292.20 29,275.95 29,292.20 148.5K
15:01 29,293.75 29,293.75 29,287.00 29,287.45 93.5K
15:02 29,287.20 29,288.05 29,284.15 29,285.15 71.2K
15:03 29,285.40 29,285.55 29,281.60 29,283.65 87.2K
15:04 29,283.55 29,287.65 29,282.40 29,286.70 76.0K
15:05 29,287.20 29,291.35 29,285.95 29,289.50 91.7K
15:06 29,289.35 29,294.15 29,288.90 29,289.85 93.5K
15:07 29,291.60 29,291.60 29,286.90 29,287.45 86.6K
15:08 29,287.70 29,287.70 29,280.90 29,283.65 94.6K
15:09 29,283.50 29,287.20 29,279.60 29,287.15 114.3K
15:10 29,284.05 29,286.55 29,282.45 29,285.55 150.8K
15:11 29,283.80 29,285.15 29,281.90 29,282.20 91.6K
15:12 29,283.10 29,286.15 29,282.00 29,283.55 91.9K
15:13 29,286.00 29,288.25 29,284.30 29,288.20 99.8K
15:14 29,290.55 29,290.55 29,286.65 29,289.60 139.4K
15:15 29,291.50 29,291.50 29,284.55 29,284.55 174.3K
15:16 29,283.60 29,284.80 29,280.35 29,282.95 144.6K
15:17 29,284.10 29,286.50 29,283.05 29,283.55 139.6K
15:18 29,285.65 29,286.35 29,282.30 29,285.20 210.1K
15:19 29,284.40 29,290.25 29,284.00 29,290.25 124.3K
15:20 29,287.90 29,288.90 29,282.90 29,286.55 390.3K
15:21 29,286.80 29,294.15 29,286.70 29,290.80 201.3K
15:22 29,291.15 29,294.90 29,291.15 29,294.75 140.8K
15:23 29,295.70 29,297.20 29,293.55 29,294.10 148.6K
15:24 29,293.70 29,293.70 29,288.70 29,288.75 216.0K
15:25 29,290.60 29,291.25 29,284.70 29,288.60 163.4K
15:26 29,291.95 29,294.80 29,290.00 29,294.25 207.4K
15:27 29,294.35 29,297.20 29,289.90 29,290.65 134.0K
15:28 29,287.65 29,297.85 29,284.50 29,297.85 191.7K
15:29 29,293.65 29,303.80 29,288.60 29,288.60 160.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음