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 28,895.50 28,895.50 28,895.50 28,895.50 0.7K
09:15 28,918.75 28,970.00 28,880.80 28,906.95 2,791.0K
09:16 28,910.45 28,926.45 28,882.75 28,893.70 1,110.0K
09:17 28,891.10 28,902.10 28,879.65 28,894.60 1,175.8K
09:18 28,906.45 28,924.30 28,906.45 28,921.15 1,383.6K
09:19 28,932.70 28,945.55 28,918.00 28,928.80 788.0K
09:20 28,926.10 28,944.20 28,921.45 28,921.45 735.6K
09:21 28,917.85 28,944.55 28,917.85 28,935.35 1,184.9K
09:22 28,929.90 28,948.25 28,929.90 28,944.70 1,431.0K
09:23 28,940.55 28,941.10 28,927.70 28,935.50 1,035.5K
09:24 28,935.30 28,942.15 28,930.20 28,938.90 1,160.9K
09:25 28,934.75 28,955.70 28,931.50 28,955.70 1,389.7K
09:26 28,953.25 28,965.15 28,952.35 28,962.75 1,338.9K
09:27 28,961.50 28,976.40 28,958.35 28,976.15 1,298.4K
09:28 28,978.90 28,984.35 28,964.90 28,984.35 1,217.3K
09:29 28,988.35 28,989.50 28,972.10 28,975.45 1,469.6K
09:30 28,970.30 28,998.90 28,970.30 28,998.90 1,277.5K
09:31 28,999.30 29,013.60 28,998.15 28,998.40 589.9K
09:32 28,997.95 28,999.05 28,988.25 28,992.20 683.4K
09:33 28,992.90 28,996.80 28,982.80 28,993.00 455.3K
09:34 28,992.95 29,018.65 28,992.95 29,016.95 504.6K
09:35 29,015.15 29,019.15 29,010.85 29,010.85 645.7K
09:36 29,009.80 29,024.50 29,009.50 29,022.60 627.9K
09:37 29,023.85 29,028.45 29,015.05 29,016.70 355.1K
09:38 29,013.60 29,025.85 29,013.60 29,024.00 398.1K
09:39 29,030.20 29,043.60 29,028.95 29,043.60 624.4K
09:40 29,040.45 29,056.10 29,040.45 29,051.05 477.1K
09:41 29,054.35 29,064.10 29,054.35 29,059.95 512.4K
09:42 29,058.80 29,065.65 29,052.65 29,056.45 473.2K
09:43 29,054.95 29,063.10 29,053.95 29,060.90 438.5K
09:44 29,057.35 29,074.80 29,057.35 29,070.55 419.3K
09:45 29,071.70 29,078.85 29,064.45 29,078.85 594.8K
09:46 29,075.00 29,082.10 29,074.20 29,080.55 255.1K
09:47 29,082.15 29,085.20 29,076.45 29,079.55 287.1K
09:48 29,080.65 29,085.80 29,076.40 29,079.25 320.6K
09:49 29,077.20 29,079.85 29,070.80 29,079.85 341.6K
09:50 29,079.45 29,091.80 29,079.45 29,086.60 348.7K
09:51 29,089.20 29,105.25 29,089.20 29,105.25 555.2K
09:52 29,104.55 29,108.90 29,099.80 29,104.35 191.2K
09:53 29,102.10 29,106.50 29,096.95 29,102.60 288.2K
09:54 29,101.95 29,101.95 29,091.65 29,098.65 419.2K
09:55 29,097.60 29,100.35 29,094.70 29,099.45 193.3K
09:56 29,099.85 29,105.55 29,098.35 29,101.95 299.5K
09:57 29,106.75 29,117.50 29,102.95 29,115.55 208.4K
09:58 29,116.20 29,128.15 29,115.30 29,121.95 244.7K
09:59 29,121.55 29,142.40 29,121.55 29,140.75 316.6K
10:00 29,143.45 29,173.15 29,143.45 29,173.15 430.0K
10:01 29,171.90 29,176.80 29,161.45 29,176.80 1,048.8K
10:02 29,175.40 29,183.95 29,174.20 29,180.50 468.3K
10:03 29,181.40 29,190.40 29,179.75 29,188.85 414.1K
10:04 29,188.80 29,193.95 29,187.10 29,192.00 307.3K
10:05 29,194.55 29,207.95 29,194.55 29,204.90 954.7K
10:06 29,203.50 29,205.95 29,186.30 29,186.45 637.9K
10:07 29,185.70 29,187.95 29,180.50 29,185.10 348.3K
10:08 29,184.00 29,184.90 29,179.15 29,184.90 303.2K
10:09 29,185.60 29,185.60 29,168.75 29,171.85 413.3K
10:10 29,170.35 29,172.60 29,154.95 29,158.70 262.6K
10:11 29,159.90 29,161.55 29,151.35 29,155.15 253.9K
10:12 29,153.80 29,156.80 29,142.90 29,142.90 290.3K
10:13 29,141.30 29,147.60 29,140.50 29,147.60 558.9K
10:14 29,141.35 29,153.00 29,141.35 29,147.65 838.0K
10:15 29,149.50 29,159.75 29,146.70 29,154.80 197.2K
10:16 29,157.40 29,157.40 29,148.85 29,154.50 315.3K
10:17 29,154.25 29,171.05 29,154.25 29,171.05 1,075.4K
10:18 29,168.70 29,176.65 29,167.10 29,174.80 1,057.5K
10:19 29,173.65 29,187.50 29,173.65 29,186.90 661.1K
10:20 29,186.85 29,196.30 29,182.35 29,194.00 1,058.9K
10:21 29,195.30 29,195.30 29,181.35 29,182.00 653.0K
10:22 29,181.65 29,181.65 29,177.50 29,177.55 452.0K
10:23 29,176.25 29,182.60 29,176.25 29,179.65 637.4K
10:24 29,179.10 29,186.85 29,178.55 29,185.75 424.0K
10:25 29,185.70 29,191.40 29,183.15 29,188.55 356.3K
10:26 29,188.60 29,189.90 29,182.60 29,188.25 300.7K
10:27 29,188.25 29,193.25 29,180.65 29,193.25 398.6K
10:28 29,195.30 29,200.70 29,193.75 29,194.40 207.2K
10:29 29,194.75 29,194.75 29,184.00 29,184.85 354.6K
10:30 29,184.35 29,199.60 29,184.35 29,191.80 960.4K
10:31 29,190.15 29,194.00 29,187.95 29,191.05 348.7K
10:32 29,192.75 29,192.75 29,180.75 29,186.50 483.3K
10:33 29,182.70 29,184.90 29,175.45 29,177.05 409.9K
10:34 29,179.50 29,179.50 29,169.20 29,170.00 286.9K
10:35 29,165.30 29,172.65 29,163.35 29,169.95 350.4K
10:36 29,171.45 29,172.90 29,166.75 29,172.15 188.9K
10:37 29,173.55 29,177.90 29,172.70 29,177.45 245.5K
10:38 29,177.10 29,181.80 29,176.80 29,179.05 147.6K
10:39 29,179.45 29,187.20 29,179.45 29,186.10 206.7K
10:40 29,188.55 29,192.95 29,185.60 29,190.30 431.1K
10:41 29,194.30 29,197.75 29,192.20 29,196.55 198.0K
10:42 29,197.25 29,201.05 29,195.30 29,201.05 297.1K
10:43 29,200.15 29,200.20 29,194.15 29,196.00 225.8K
10:44 29,194.20 29,194.25 29,189.50 29,190.95 410.3K
10:45 29,189.30 29,189.30 29,179.65 29,188.30 596.3K
10:46 29,188.25 29,191.60 29,184.90 29,184.90 273.9K
10:47 29,187.40 29,192.20 29,186.05 29,192.05 208.1K
10:48 29,191.60 29,196.60 29,189.80 29,194.05 141.6K
10:49 29,192.90 29,192.90 29,184.35 29,185.90 131.4K
10:50 29,186.35 29,186.85 29,176.15 29,176.15 121.3K
10:51 29,174.45 29,177.15 29,170.45 29,171.60 133.8K
10:52 29,173.20 29,173.70 29,169.65 29,172.60 319.9K
10:53 29,171.60 29,178.60 29,170.15 29,178.50 165.0K
10:54 29,177.00 29,188.65 29,177.00 29,185.30 261.1K
10:55 29,186.70 29,186.70 29,177.50 29,181.50 207.0K
10:56 29,182.30 29,183.40 29,174.75 29,174.75 209.4K
10:57 29,174.50 29,183.95 29,174.50 29,183.95 433.6K
10:58 29,183.40 29,190.40 29,183.40 29,188.35 221.8K
10:59 29,186.55 29,200.15 29,186.55 29,200.15 149.4K
11:00 29,201.00 29,214.55 29,194.65 29,213.75 201.2K
11:01 29,214.35 29,222.95 29,214.35 29,222.25 231.0K
11:02 29,220.50 29,223.15 29,214.45 29,217.55 358.0K
11:03 29,219.00 29,220.50 29,212.95 29,217.80 168.6K
11:04 29,216.85 29,221.10 29,212.45 29,212.45 203.8K
11:05 29,212.45 29,214.10 29,207.90 29,210.25 187.0K
11:06 29,211.30 29,211.30 29,203.65 29,204.05 158.1K
11:07 29,204.60 29,204.60 29,198.85 29,203.75 132.6K
11:08 29,201.30 29,208.90 29,198.75 29,199.80 123.3K
11:09 29,202.15 29,202.80 29,198.30 29,201.05 122.3K
11:10 29,200.90 29,205.15 29,200.90 29,202.90 110.6K
11:11 29,201.60 29,220.05 29,201.60 29,219.05 374.9K
11:12 29,221.85 29,228.35 29,220.25 29,223.55 139.5K
11:13 29,225.00 29,228.25 29,220.25 29,226.15 195.4K
11:14 29,226.80 29,226.90 29,221.50 29,225.30 138.0K
11:15 29,224.95 29,241.05 29,224.95 29,236.95 126.9K
11:16 29,235.90 29,240.40 29,231.40 29,233.50 73.9K
11:17 29,231.80 29,237.45 29,231.10 29,234.40 189.4K
11:18 29,232.40 29,232.55 29,221.95 29,221.95 157.0K
11:19 29,222.90 29,224.50 29,215.45 29,215.45 76.7K
11:20 29,214.25 29,218.70 29,212.50 29,217.35 90.4K
11:21 29,218.20 29,218.50 29,212.60 29,212.60 94.9K
11:22 29,213.05 29,217.55 29,211.00 29,215.00 97.1K
11:23 29,216.25 29,216.25 29,210.80 29,212.60 100.8K
11:24 29,208.65 29,210.40 29,206.00 29,208.45 206.6K
11:25 29,209.25 29,212.40 29,206.25 29,206.50 310.4K
11:26 29,206.20 29,211.35 29,204.50 29,208.70 318.3K
11:27 29,209.55 29,215.45 29,207.65 29,209.50 364.6K
11:28 29,210.95 29,214.05 29,205.75 29,205.75 185.5K
11:29 29,204.95 29,221.50 29,204.95 29,216.85 119.6K
11:30 29,215.90 29,218.45 29,208.25 29,211.15 127.8K
11:31 29,211.85 29,215.20 29,203.45 29,208.50 169.8K
11:32 29,207.80 29,208.20 29,201.30 29,201.50 112.9K
11:33 29,202.20 29,204.50 29,197.50 29,201.65 302.1K
11:34 29,200.90 29,200.90 29,189.50 29,191.50 207.3K
11:35 29,189.85 29,193.05 29,187.45 29,191.75 109.0K
11:36 29,193.30 29,195.85 29,189.10 29,190.00 129.1K
11:37 29,188.00 29,188.00 29,184.50 29,186.55 171.8K
11:38 29,186.25 29,186.25 29,181.10 29,184.95 147.8K
11:39 29,183.25 29,187.10 29,181.25 29,184.25 155.9K
11:40 29,182.75 29,191.35 29,182.55 29,191.35 232.5K
11:41 29,192.85 29,204.15 29,190.65 29,204.15 204.7K
11:42 29,203.85 29,213.70 29,200.75 29,212.50 96.6K
11:43 29,209.55 29,214.50 29,209.55 29,211.25 121.0K
11:44 29,210.30 29,214.70 29,208.00 29,208.00 124.4K
11:45 29,210.50 29,216.60 29,205.75 29,215.05 188.7K
11:46 29,216.35 29,219.55 29,210.15 29,217.05 122.2K
11:47 29,219.15 29,219.30 29,213.90 29,217.85 170.9K
11:48 29,218.95 29,224.40 29,213.70 29,220.50 335.8K
11:49 29,220.10 29,233.45 29,219.50 29,222.00 347.7K
11:50 29,217.20 29,224.65 29,217.20 29,222.25 763.0K
11:51 29,217.50 29,225.30 29,213.65 29,225.30 1,480.3K
11:52 29,224.40 29,228.10 29,223.90 29,226.40 531.3K
11:53 29,223.05 29,224.20 29,211.75 29,215.65 446.2K
11:54 29,214.30 29,214.40 29,207.20 29,207.20 297.2K
11:55 29,209.00 29,209.00 29,200.70 29,200.70 224.2K
11:56 29,200.50 29,200.50 29,191.30 29,196.60 366.3K
11:57 29,194.85 29,196.40 29,189.20 29,189.20 167.4K
11:58 29,190.40 29,190.40 29,182.80 29,183.95 227.7K
11:59 29,183.95 29,184.25 29,174.10 29,177.30 426.7K
12:00 29,179.70 29,181.75 29,175.90 29,179.50 326.3K
12:01 29,181.20 29,182.15 29,176.15 29,179.80 445.5K
12:02 29,180.50 29,182.10 29,172.35 29,172.35 279.6K
12:03 29,171.20 29,171.40 29,164.55 29,167.25 223.7K
12:04 29,168.20 29,173.65 29,164.55 29,171.80 200.6K
12:05 29,172.60 29,172.60 29,163.80 29,165.15 139.7K
12:06 29,165.55 29,166.10 29,158.30 29,161.20 165.6K
12:07 29,163.00 29,169.00 29,159.75 29,166.55 169.5K
12:08 29,163.90 29,166.50 29,154.05 29,163.80 320.6K
12:09 29,164.30 29,175.70 29,164.20 29,174.50 236.4K
12:10 29,174.90 29,177.85 29,170.60 29,171.75 196.0K
12:11 29,169.70 29,170.95 29,163.90 29,165.20 116.6K
12:12 29,163.90 29,167.30 29,162.30 29,166.00 210.2K
12:13 29,166.25 29,167.60 29,150.10 29,150.10 146.5K
12:14 29,148.40 29,150.10 29,143.15 29,146.95 314.0K
12:15 29,145.85 29,145.85 29,137.65 29,141.20 242.9K
12:16 29,138.70 29,140.05 29,130.55 29,140.05 205.3K
12:17 29,141.75 29,152.90 29,141.30 29,152.30 152.2K
12:18 29,153.55 29,157.15 29,151.95 29,155.40 174.7K
12:19 29,155.60 29,160.40 29,155.60 29,158.45 119.2K
12:20 29,158.95 29,161.15 29,150.10 29,157.85 233.0K
12:21 29,158.80 29,174.70 29,156.65 29,172.95 156.8K
12:22 29,172.60 29,172.60 29,163.00 29,163.85 122.8K
12:23 29,164.65 29,173.20 29,164.60 29,172.95 91.4K
12:24 29,172.80 29,175.65 29,169.80 29,174.95 307.2K
12:25 29,172.60 29,174.50 29,167.20 29,168.35 222.1K
12:26 29,167.25 29,172.15 29,167.25 29,171.10 75.8K
12:27 29,171.15 29,177.70 29,171.15 29,173.65 86.4K
12:28 29,171.25 29,171.50 29,163.80 29,167.95 308.0K
12:29 29,166.35 29,169.85 29,163.60 29,169.10 93.0K
12:30 29,174.55 29,185.15 29,173.05 29,173.05 131.2K
12:31 29,174.50 29,176.70 29,172.25 29,174.40 99.4K
12:32 29,176.85 29,181.45 29,171.65 29,180.85 104.5K
12:33 29,177.65 29,183.60 29,176.30 29,178.95 167.1K
12:34 29,179.65 29,192.75 29,178.95 29,189.35 61.8K
12:35 29,190.05 29,190.05 29,184.60 29,186.25 70.2K
12:36 29,185.90 29,188.80 29,185.90 29,186.30 51.2K
12:37 29,187.00 29,187.00 29,177.40 29,178.15 117.3K
12:38 29,179.90 29,183.45 29,179.60 29,181.25 66.6K
12:39 29,181.35 29,186.05 29,180.95 29,185.15 117.2K
12:40 29,185.40 29,188.00 29,183.80 29,188.00 88.6K
12:41 29,187.45 29,190.65 29,185.20 29,189.55 137.2K
12:42 29,190.00 29,195.30 29,188.55 29,195.30 113.3K
12:43 29,196.20 29,207.75 29,195.10 29,206.55 82.9K
12:44 29,206.90 29,208.55 29,203.95 29,205.85 177.3K
12:45 29,204.60 29,206.00 29,197.95 29,199.65 101.4K
12:46 29,199.55 29,202.10 29,196.75 29,201.40 107.3K
12:47 29,202.30 29,212.40 29,201.10 29,210.40 281.8K
12:48 29,209.40 29,212.60 29,207.90 29,210.50 156.6K
12:49 29,209.35 29,209.35 29,201.75 29,205.25 64.1K
12:50 29,203.00 29,204.65 29,197.50 29,197.75 149.2K
12:51 29,199.75 29,200.10 29,191.60 29,192.95 132.4K
12:52 29,192.80 29,199.50 29,190.30 29,192.15 177.0K
12:53 29,193.30 29,193.30 29,186.75 29,189.50 100.4K
12:54 29,189.25 29,195.95 29,186.50 29,195.95 64.0K
12:55 29,194.55 29,207.20 29,192.80 29,204.95 128.2K
12:56 29,203.80 29,204.40 29,200.85 29,204.10 385.7K
12:57 29,203.60 29,210.55 29,202.10 29,209.35 128.2K
12:58 29,209.90 29,209.90 29,203.15 29,203.15 173.0K
12:59 29,205.80 29,209.40 29,203.25 29,207.60 212.7K
13:00 29,208.00 29,210.45 29,204.30 29,205.65 202.1K
13:01 29,204.70 29,210.30 29,204.70 29,208.55 130.9K
13:02 29,208.45 29,219.85 29,208.45 29,219.85 145.6K
13:03 29,215.05 29,219.70 29,207.00 29,208.20 144.3K
13:04 29,208.75 29,212.00 29,206.15 29,209.25 179.2K
13:05 29,211.95 29,213.05 29,207.45 29,209.40 93.1K
13:06 29,206.80 29,210.90 29,204.20 29,204.20 111.0K
13:07 29,203.60 29,209.15 29,201.25 29,209.15 102.2K
13:08 29,208.50 29,211.20 29,203.55 29,211.00 181.3K
13:09 29,209.00 29,213.05 29,208.45 29,208.45 91.6K
13:10 29,208.85 29,213.15 29,208.00 29,212.45 179.0K
13:11 29,211.20 29,216.25 29,206.15 29,216.25 84.3K
13:12 29,219.90 29,223.10 29,216.90 29,220.15 96.3K
13:13 29,218.30 29,219.85 29,214.35 29,217.25 132.0K
13:14 29,218.30 29,219.25 29,211.90 29,211.90 62.5K
13:15 29,211.30 29,211.30 29,205.35 29,205.85 102.4K
13:16 29,206.25 29,207.55 29,203.15 29,205.70 395.5K
13:17 29,205.45 29,207.05 29,201.80 29,202.05 113.9K
13:18 29,201.85 29,204.95 29,199.60 29,199.60 104.2K
13:19 29,199.30 29,199.30 29,195.15 29,196.80 112.4K
13:20 29,195.75 29,204.20 29,194.50 29,204.20 228.1K
13:21 29,205.35 29,207.15 29,195.25 29,195.25 96.3K
13:22 29,195.15 29,195.70 29,185.15 29,188.75 84.6K
13:23 29,186.60 29,189.60 29,186.45 29,188.65 85.7K
13:24 29,186.95 29,194.90 29,181.95 29,191.95 134.7K
13:25 29,191.50 29,191.85 29,187.45 29,190.90 198.2K
13:26 29,190.50 29,196.30 29,186.90 29,196.30 241.2K
13:27 29,193.20 29,198.65 29,193.20 29,198.40 201.8K
13:28 29,197.40 29,197.50 29,188.55 29,193.70 85.9K
13:29 29,195.70 29,195.70 29,191.30 29,194.85 96.8K
13:30 29,193.65 29,196.65 29,191.75 29,196.45 113.5K
13:31 29,197.05 29,197.05 29,191.95 29,193.90 104.4K
13:32 29,194.10 29,194.90 29,190.70 29,194.10 81.8K
13:33 29,193.25 29,194.25 29,189.55 29,190.70 171.6K
13:34 29,189.20 29,189.85 29,183.20 29,183.95 126.3K
13:35 29,185.70 29,188.10 29,185.00 29,187.15 115.9K
13:36 29,188.85 29,189.10 29,185.20 29,187.55 62.6K
13:37 29,185.75 29,187.50 29,180.80 29,180.80 105.2K
13:38 29,182.80 29,183.45 29,175.95 29,178.60 186.7K
13:39 29,179.40 29,180.70 29,177.65 29,179.55 75.4K
13:40 29,180.85 29,184.90 29,178.30 29,184.90 129.3K
13:41 29,183.45 29,185.40 29,181.15 29,185.20 92.4K
13:42 29,184.80 29,189.85 29,182.35 29,186.75 69.5K
13:43 29,185.10 29,187.35 29,184.55 29,185.10 120.4K
13:44 29,185.90 29,188.70 29,183.45 29,185.90 171.3K
13:45 29,185.30 29,185.30 29,177.65 29,179.65 119.7K
13:46 29,178.95 29,180.40 29,175.95 29,179.45 97.6K
13:47 29,178.00 29,178.00 29,174.45 29,177.85 250.8K
13:48 29,176.85 29,178.45 29,172.95 29,172.95 84.7K
13:49 29,172.20 29,173.00 29,164.60 29,167.75 107.0K
13:50 29,166.25 29,172.75 29,164.15 29,172.75 99.4K
13:51 29,170.00 29,173.60 29,165.60 29,168.60 116.1K
13:52 29,166.35 29,170.10 29,165.60 29,168.05 79.7K
13:53 29,168.25 29,169.80 29,166.45 29,169.80 66.3K
13:54 29,168.10 29,168.10 29,161.15 29,165.45 78.5K
13:55 29,165.15 29,167.50 29,160.30 29,163.85 79.9K
13:56 29,162.40 29,162.40 29,158.10 29,159.10 119.7K
13:57 29,158.45 29,158.45 29,151.50 29,152.40 171.6K
13:58 29,153.25 29,155.55 29,149.45 29,153.25 73.0K
13:59 29,151.70 29,153.80 29,149.70 29,151.80 92.6K
14:00 29,150.45 29,150.80 29,138.35 29,138.35 161.2K
14:01 29,139.50 29,141.90 29,136.10 29,139.15 162.4K
14:02 29,138.30 29,138.40 29,132.70 29,134.35 194.8K
14:03 29,133.75 29,133.75 29,129.05 29,132.85 255.4K
14:04 29,131.00 29,142.90 29,131.00 29,142.90 209.5K
14:05 29,143.20 29,143.20 29,137.80 29,141.15 87.0K
14:06 29,138.70 29,140.90 29,136.25 29,138.00 59.2K
14:07 29,137.90 29,140.05 29,135.25 29,137.45 78.5K
14:08 29,137.15 29,137.15 29,133.00 29,134.35 99.8K
14:09 29,133.90 29,136.55 29,131.25 29,135.35 108.2K
14:10 29,136.90 29,138.90 29,134.85 29,137.75 155.2K
14:11 29,140.35 29,140.35 29,134.00 29,137.50 252.2K
14:12 29,136.55 29,136.55 29,130.30 29,130.30 67.6K
14:13 29,126.80 29,131.55 29,126.15 29,131.40 84.7K
14:14 29,131.30 29,134.45 29,126.90 29,130.00 91.3K
14:15 29,134.25 29,134.25 29,124.25 29,126.40 135.1K
14:16 29,126.70 29,133.30 29,125.15 29,125.15 168.3K
14:17 29,127.25 29,131.75 29,126.40 29,127.60 139.5K
14:18 29,129.90 29,129.90 29,124.65 29,128.15 202.8K
14:19 29,127.75 29,128.65 29,123.60 29,123.60 72.6K
14:20 29,124.80 29,126.85 29,120.25 29,120.25 106.7K
14:21 29,120.60 29,120.60 29,116.00 29,117.95 66.4K
14:22 29,114.60 29,119.35 29,114.25 29,119.00 78.6K
14:23 29,118.20 29,118.50 29,114.60 29,117.50 76.1K
14:24 29,117.20 29,118.50 29,114.30 29,115.35 55.3K
14:25 29,114.10 29,117.85 29,112.75 29,117.60 51.9K
14:26 29,118.00 29,129.75 29,118.00 29,127.55 276.4K
14:27 29,130.45 29,134.20 29,126.75 29,132.75 95.0K
14:28 29,131.50 29,131.50 29,125.55 29,127.60 62.1K
14:29 29,126.65 29,129.80 29,126.00 29,126.00 66.9K
14:30 29,128.25 29,129.75 29,125.35 29,129.75 113.7K
14:31 29,128.30 29,132.30 29,128.05 29,130.95 259.4K
14:32 29,131.65 29,131.65 29,125.05 29,127.85 201.1K
14:33 29,130.10 29,131.35 29,126.65 29,128.45 191.9K
14:34 29,129.20 29,129.20 29,124.25 29,127.65 72.4K
14:35 29,126.40 29,126.40 29,120.60 29,121.25 761.7K
14:36 29,122.10 29,122.80 29,117.55 29,120.85 234.0K
14:37 29,117.35 29,119.10 29,112.95 29,114.35 93.4K
14:38 29,113.15 29,115.70 29,110.20 29,113.50 92.9K
14:39 29,114.70 29,120.15 29,114.00 29,118.75 77.3K
14:40 29,119.10 29,120.00 29,113.10 29,115.75 105.1K
14:41 29,114.95 29,118.65 29,114.20 29,118.05 159.5K
14:42 29,116.35 29,124.10 29,116.35 29,122.40 346.4K
14:43 29,122.35 29,126.55 29,122.00 29,125.80 343.0K
14:44 29,124.35 29,127.15 29,123.55 29,123.80 180.8K
14:45 29,123.20 29,129.60 29,123.10 29,127.25 89.8K
14:46 29,126.40 29,128.85 29,122.30 29,125.45 136.3K
14:47 29,128.80 29,132.50 29,127.10 29,127.85 117.2K
14:48 29,126.55 29,127.55 29,119.95 29,124.40 251.3K
14:49 29,123.40 29,129.20 29,122.10 29,125.75 124.4K
14:50 29,125.95 29,130.25 29,125.95 29,127.25 360.5K
14:51 29,127.55 29,129.00 29,123.70 29,127.95 253.8K
14:52 29,125.30 29,125.30 29,113.95 29,113.95 195.6K
14:53 29,117.25 29,118.95 29,113.85 29,113.85 194.0K
14:54 29,113.65 29,116.85 29,111.25 29,113.10 375.4K
14:55 29,114.90 29,115.50 29,106.40 29,109.20 364.4K
14:56 29,112.00 29,113.15 29,107.30 29,111.25 181.1K
14:57 29,110.55 29,110.55 29,104.75 29,106.35 150.5K
14:58 29,107.10 29,107.10 29,100.65 29,102.10 132.8K
14:59 29,103.05 29,103.05 29,094.40 29,099.30 105.0K
15:00 29,099.05 29,099.05 29,063.85 29,068.00 328.8K
15:01 29,067.20 29,069.90 29,054.50 29,056.55 307.5K
15:02 29,055.50 29,059.95 29,053.20 29,055.40 263.5K
15:03 29,051.40 29,059.85 29,049.50 29,057.60 273.7K
15:04 29,058.40 29,060.95 29,054.90 29,059.25 206.3K
15:05 29,059.10 29,059.10 29,052.80 29,055.00 171.8K
15:06 29,056.10 29,060.45 29,053.45 29,053.45 187.5K
15:07 29,054.55 29,063.75 29,053.90 29,062.50 240.1K
15:08 29,062.35 29,065.75 29,061.75 29,061.75 272.7K
15:09 29,063.00 29,064.45 29,059.50 29,061.85 299.1K
15:10 29,064.30 29,069.80 29,062.70 29,068.25 353.4K
15:11 29,066.05 29,071.35 29,064.35 29,064.85 328.3K
15:12 29,066.70 29,067.55 29,060.20 29,061.25 418.1K
15:13 29,063.45 29,065.75 29,062.15 29,063.65 240.3K
15:14 29,064.35 29,066.95 29,062.85 29,063.20 253.6K
15:15 29,064.85 29,069.20 29,063.15 29,066.80 399.1K
15:16 29,066.65 29,074.15 29,066.15 29,069.30 600.2K
15:17 29,069.15 29,077.05 29,069.15 29,071.30 462.9K
15:18 29,072.95 29,080.75 29,071.65 29,076.35 762.1K
15:19 29,076.15 29,084.35 29,076.15 29,081.10 384.2K
15:20 29,081.25 29,082.05 29,073.55 29,077.60 864.7K
15:21 29,079.40 29,081.65 29,077.10 29,081.50 206.9K
15:22 29,084.85 29,085.60 29,081.40 29,083.65 253.2K
15:23 29,081.40 29,087.15 29,081.30 29,084.40 274.7K
15:24 29,086.85 29,087.55 29,080.95 29,087.35 470.4K
15:25 29,085.10 29,094.40 29,085.10 29,094.40 428.1K
15:26 29,090.75 29,097.45 29,087.40 29,097.45 680.8K
15:27 29,094.75 29,103.05 29,094.15 29,097.10 330.7K
15:28 29,094.15 29,101.00 29,091.35 29,096.80 202.7K
15:29 29,098.75 29,109.00 29,073.45 29,073.45 292.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음