Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 인도 →
29,793.65
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 29,669.60 29,669.60 29,669.60 29,669.60 1.0K
09:15 29,662.45 29,675.35 29,652.80 29,675.35 2,177.6K
09:16 29,677.70 29,711.80 29,677.70 29,701.90 1,039.2K
09:17 29,703.95 29,723.55 29,703.95 29,711.40 549.0K
09:18 29,711.35 29,711.35 29,686.10 29,687.15 498.0K
09:19 29,687.20 29,687.20 29,657.80 29,657.80 514.1K
09:20 29,658.90 29,658.90 29,625.20 29,632.60 373.5K
09:21 29,630.50 29,631.65 29,606.55 29,609.40 352.2K
09:22 29,607.05 29,617.80 29,601.60 29,617.80 321.9K
09:23 29,618.30 29,622.10 29,612.55 29,620.45 194.4K
09:24 29,621.15 29,621.15 29,585.25 29,586.80 199.3K
09:25 29,584.25 29,584.25 29,567.50 29,567.50 195.6K
09:26 29,570.70 29,570.70 29,552.00 29,555.50 173.2K
09:27 29,553.25 29,561.00 29,553.25 29,558.50 105.8K
09:28 29,557.50 29,558.55 29,535.40 29,539.20 154.9K
09:29 29,531.80 29,536.75 29,517.90 29,517.90 176.6K
09:30 29,521.65 29,527.55 29,508.85 29,508.85 243.1K
09:31 29,505.60 29,506.35 29,494.95 29,499.70 245.1K
09:32 29,490.75 29,497.85 29,485.95 29,487.80 111.9K
09:33 29,486.10 29,488.50 29,478.55 29,482.25 173.5K
09:34 29,482.10 29,507.05 29,482.10 29,506.90 147.8K
09:35 29,504.65 29,509.15 29,499.15 29,502.40 108.5K
09:36 29,503.75 29,503.75 29,493.70 29,496.60 132.5K
09:37 29,502.05 29,502.20 29,494.45 29,501.95 113.8K
09:38 29,502.50 29,508.60 29,500.10 29,504.60 245.5K
09:39 29,506.10 29,508.10 29,499.30 29,504.30 208.5K
09:40 29,500.45 29,502.25 29,497.70 29,502.25 115.4K
09:41 29,504.00 29,506.35 29,498.95 29,506.25 112.7K
09:42 29,506.00 29,508.10 29,499.60 29,503.65 103.3K
09:43 29,501.30 29,504.10 29,497.15 29,502.20 163.9K
09:44 29,498.85 29,522.25 29,498.85 29,522.25 106.6K
09:45 29,523.40 29,527.30 29,516.30 29,523.50 87.9K
09:46 29,522.10 29,530.65 29,521.05 29,529.25 120.5K
09:47 29,530.35 29,537.70 29,526.90 29,532.50 92.4K
09:48 29,529.65 29,536.00 29,527.50 29,532.05 177.7K
09:49 29,532.35 29,533.65 29,523.85 29,527.70 156.2K
09:50 29,527.95 29,533.20 29,526.85 29,531.50 114.6K
09:51 29,531.65 29,531.65 29,518.45 29,526.05 106.6K
09:52 29,528.25 29,539.60 29,526.90 29,535.70 94.4K
09:53 29,534.90 29,537.45 29,530.40 29,532.35 98.0K
09:54 29,530.95 29,538.40 29,530.95 29,537.80 73.2K
09:55 29,536.55 29,536.95 29,523.20 29,523.45 114.8K
09:56 29,522.10 29,526.45 29,518.95 29,524.35 73.3K
09:57 29,523.20 29,523.20 29,517.95 29,518.65 71.0K
09:58 29,520.90 29,524.55 29,517.75 29,522.40 54.2K
09:59 29,523.30 29,526.85 29,516.65 29,516.65 61.4K
10:00 29,518.30 29,518.65 29,510.45 29,517.40 90.0K
10:01 29,516.30 29,523.05 29,516.30 29,517.45 73.4K
10:02 29,519.05 29,522.95 29,517.75 29,519.00 85.3K
10:03 29,519.70 29,519.70 29,512.00 29,513.40 65.5K
10:04 29,513.15 29,523.15 29,513.15 29,518.85 67.6K
10:05 29,520.95 29,520.95 29,516.70 29,519.70 67.8K
10:06 29,522.30 29,526.15 29,521.85 29,523.25 78.8K
10:07 29,525.80 29,525.90 29,518.10 29,519.65 55.3K
10:08 29,518.70 29,524.35 29,518.70 29,524.35 44.3K
10:09 29,525.55 29,528.90 29,522.05 29,525.70 54.0K
10:10 29,529.55 29,529.55 29,523.30 29,526.45 71.9K
10:11 29,524.70 29,532.60 29,519.15 29,519.15 53.2K
10:12 29,518.25 29,518.85 29,516.00 29,518.20 50.9K
10:13 29,519.60 29,522.55 29,517.75 29,520.55 51.7K
10:14 29,523.75 29,523.75 29,515.25 29,518.20 56.3K
10:15 29,518.95 29,518.95 29,512.00 29,514.50 79.3K
10:16 29,515.40 29,516.30 29,506.10 29,516.30 75.1K
10:17 29,516.30 29,516.65 29,504.00 29,511.25 78.5K
10:18 29,514.40 29,514.40 29,500.90 29,503.75 95.8K
10:19 29,501.15 29,502.75 29,495.85 29,496.70 88.6K
10:20 29,498.50 29,498.50 29,486.95 29,490.20 131.8K
10:21 29,490.60 29,490.60 29,481.50 29,486.35 78.9K
10:22 29,486.80 29,486.80 29,475.75 29,478.75 48.7K
10:23 29,477.70 29,484.45 29,474.90 29,481.45 206.7K
10:24 29,483.05 29,488.75 29,475.55 29,477.45 66.9K
10:25 29,476.50 29,479.15 29,473.85 29,474.55 115.2K
10:26 29,473.75 29,479.90 29,470.40 29,478.10 136.1K
10:27 29,477.00 29,490.20 29,477.00 29,490.20 89.6K
10:28 29,492.05 29,494.80 29,487.05 29,491.95 182.6K
10:29 29,488.15 29,492.75 29,485.35 29,489.00 170.6K
10:30 29,488.75 29,488.75 29,480.65 29,482.70 100.6K
10:31 29,482.00 29,484.40 29,478.70 29,479.40 84.9K
10:32 29,478.90 29,479.15 29,472.80 29,474.50 65.9K
10:33 29,474.80 29,476.60 29,472.70 29,475.30 49.3K
10:34 29,474.70 29,474.80 29,468.30 29,471.50 63.4K
10:35 29,470.75 29,473.75 29,469.35 29,472.45 44.6K
10:36 29,472.60 29,474.55 29,469.30 29,470.40 39.1K
10:37 29,473.30 29,473.90 29,466.70 29,467.95 45.8K
10:38 29,467.65 29,470.90 29,465.20 29,468.75 79.4K
10:39 29,468.80 29,468.80 29,464.70 29,467.75 36.5K
10:40 29,466.20 29,466.20 29,448.60 29,453.05 229.8K
10:41 29,452.45 29,453.45 29,448.25 29,450.65 95.0K
10:42 29,450.85 29,455.10 29,448.40 29,455.10 68.4K
10:43 29,454.65 29,456.80 29,452.15 29,454.65 44.3K
10:44 29,454.95 29,455.50 29,449.80 29,453.85 147.2K
10:45 29,452.45 29,455.40 29,450.55 29,454.60 45.9K
10:46 29,455.45 29,456.45 29,454.05 29,455.20 30.8K
10:47 29,454.15 29,455.25 29,446.55 29,446.90 95.1K
10:48 29,445.75 29,448.90 29,445.45 29,445.45 280.9K
10:49 29,444.85 29,444.85 29,439.30 29,442.35 102.5K
10:50 29,442.45 29,444.60 29,436.35 29,437.15 51.0K
10:51 29,437.10 29,439.00 29,434.10 29,438.95 85.5K
10:52 29,434.60 29,438.50 29,432.35 29,432.35 39.9K
10:53 29,433.80 29,434.45 29,430.40 29,433.35 174.2K
10:54 29,430.70 29,430.70 29,424.05 29,424.05 69.6K
10:55 29,424.20 29,425.35 29,421.85 29,423.40 72.7K
10:56 29,424.90 29,424.90 29,419.75 29,422.00 149.6K
10:57 29,420.00 29,423.60 29,417.60 29,418.40 40.7K
10:58 29,418.40 29,427.35 29,416.20 29,425.40 64.4K
10:59 29,424.45 29,427.95 29,422.00 29,424.80 49.6K
11:00 29,426.20 29,428.05 29,413.60 29,417.65 75.7K
11:01 29,414.05 29,416.95 29,410.45 29,411.40 35.5K
11:02 29,413.10 29,417.85 29,410.70 29,416.75 53.5K
11:03 29,419.70 29,424.70 29,416.70 29,421.50 37.3K
11:04 29,421.50 29,425.80 29,420.70 29,421.25 33.3K
11:05 29,420.75 29,431.85 29,420.60 29,427.25 46.6K
11:06 29,426.65 29,428.10 29,422.75 29,423.60 38.7K
11:07 29,423.30 29,425.90 29,419.70 29,424.80 33.9K
11:08 29,425.35 29,427.70 29,424.30 29,427.05 31.1K
11:09 29,427.95 29,432.70 29,426.90 29,432.30 31.7K
11:10 29,429.80 29,432.65 29,427.45 29,430.20 49.1K
11:11 29,428.30 29,431.30 29,427.80 29,430.30 47.5K
11:12 29,429.25 29,429.55 29,426.45 29,426.50 31.8K
11:13 29,425.40 29,426.15 29,422.65 29,424.85 56.0K
11:14 29,426.70 29,426.70 29,420.25 29,421.65 32.7K
11:15 29,422.80 29,426.80 29,421.75 29,423.20 38.5K
11:16 29,420.60 29,423.30 29,418.65 29,419.40 30.3K
11:17 29,417.05 29,417.95 29,413.90 29,415.20 36.7K
11:18 29,414.35 29,421.25 29,414.35 29,421.25 31.3K
11:19 29,421.15 29,429.20 29,421.15 29,426.85 57.2K
11:20 29,427.40 29,429.80 29,424.10 29,425.05 28.6K
11:21 29,424.90 29,428.65 29,424.90 29,427.30 27.3K
11:22 29,427.65 29,433.75 29,426.50 29,427.70 34.4K
11:23 29,428.25 29,430.90 29,427.00 29,430.90 33.3K
11:24 29,429.75 29,434.90 29,426.45 29,434.90 101.1K
11:25 29,431.20 29,435.10 29,426.70 29,435.10 78.9K
11:26 29,433.30 29,439.15 29,431.10 29,439.15 34.6K
11:27 29,439.55 29,446.65 29,435.95 29,446.65 30.5K
11:28 29,444.70 29,445.15 29,438.70 29,441.55 57.0K
11:29 29,441.55 29,441.55 29,434.20 29,440.60 34.5K
11:30 29,442.00 29,444.00 29,438.85 29,439.75 31.2K
11:31 29,438.95 29,443.65 29,436.90 29,436.90 47.0K
11:32 29,433.60 29,436.60 29,431.45 29,432.10 35.4K
11:33 29,437.85 29,440.05 29,435.75 29,440.05 29.5K
11:34 29,440.95 29,441.75 29,437.35 29,440.20 27.5K
11:35 29,439.50 29,442.15 29,437.20 29,440.30 85.0K
11:36 29,437.85 29,443.45 29,437.85 29,441.95 44.1K
11:37 29,440.00 29,443.95 29,436.90 29,440.75 94.3K
11:38 29,442.40 29,446.55 29,440.20 29,446.50 40.8K
11:39 29,445.10 29,445.35 29,441.35 29,445.35 44.5K
11:40 29,446.35 29,448.90 29,443.65 29,443.65 37.8K
11:41 29,444.40 29,450.50 29,444.40 29,449.80 49.8K
11:42 29,448.85 29,458.05 29,448.85 29,458.05 345.6K
11:43 29,456.80 29,465.35 29,455.35 29,462.20 80.7K
11:44 29,462.45 29,463.55 29,457.05 29,458.60 53.8K
11:45 29,460.45 29,460.45 29,454.30 29,456.80 52.9K
11:46 29,457.90 29,460.95 29,453.90 29,454.70 81.1K
11:47 29,455.75 29,463.55 29,454.15 29,459.60 119.7K
11:48 29,459.25 29,459.25 29,451.95 29,452.75 114.4K
11:49 29,450.90 29,452.85 29,448.85 29,448.85 83.6K
11:50 29,450.30 29,452.95 29,445.95 29,448.25 85.4K
11:51 29,446.35 29,453.60 29,443.90 29,453.60 42.0K
11:52 29,453.90 29,453.90 29,444.60 29,448.30 29.1K
11:53 29,446.70 29,450.70 29,444.85 29,445.95 25.5K
11:54 29,445.60 29,445.95 29,437.85 29,441.10 29.4K
11:55 29,441.25 29,446.15 29,438.75 29,442.70 55.8K
11:56 29,442.85 29,445.25 29,441.65 29,445.20 39.4K
11:57 29,445.30 29,446.50 29,441.90 29,446.25 29.4K
11:58 29,444.30 29,450.80 29,444.30 29,449.75 47.8K
11:59 29,450.20 29,456.35 29,449.65 29,454.10 32.2K
12:00 29,458.90 29,460.50 29,450.70 29,450.70 74.2K
12:01 29,452.25 29,452.80 29,445.60 29,445.95 33.1K
12:02 29,447.50 29,447.50 29,440.55 29,443.45 37.3K
12:03 29,442.30 29,447.55 29,439.25 29,443.75 174.3K
12:04 29,446.10 29,447.85 29,443.25 29,444.15 78.1K
12:05 29,445.55 29,446.60 29,437.75 29,443.15 201.7K
12:06 29,443.55 29,444.65 29,439.00 29,444.65 823.3K
12:07 29,443.80 29,444.35 29,440.05 29,440.65 90.4K
12:08 29,440.95 29,446.50 29,438.75 29,446.30 48.8K
12:09 29,444.95 29,449.15 29,443.85 29,447.50 23.9K
12:10 29,449.85 29,453.35 29,448.45 29,451.65 40.4K
12:11 29,451.85 29,453.10 29,441.60 29,442.45 51.6K
12:12 29,446.00 29,446.00 29,440.95 29,443.35 71.7K
12:13 29,443.20 29,450.75 29,442.95 29,450.45 106.7K
12:14 29,450.40 29,456.45 29,448.65 29,451.90 41.0K
12:15 29,451.65 29,453.90 29,450.35 29,451.20 34.5K
12:16 29,450.05 29,452.60 29,446.75 29,449.30 37.6K
12:17 29,449.05 29,450.10 29,446.30 29,447.05 104.1K
12:18 29,445.85 29,446.00 29,436.85 29,437.50 56.1K
12:19 29,439.55 29,439.55 29,433.05 29,434.05 42.6K
12:20 29,432.70 29,441.80 29,432.45 29,437.90 62.2K
12:21 29,440.75 29,441.55 29,436.65 29,440.15 24.7K
12:22 29,440.10 29,444.20 29,438.95 29,443.10 29.4K
12:23 29,442.45 29,443.20 29,440.10 29,441.55 27.4K
12:24 29,440.15 29,445.15 29,438.40 29,443.05 33.1K
12:25 29,441.45 29,442.15 29,437.70 29,441.55 285.5K
12:26 29,439.30 29,444.95 29,439.10 29,442.65 30.4K
12:27 29,440.95 29,442.90 29,435.95 29,440.65 68.8K
12:28 29,439.55 29,441.50 29,436.90 29,440.65 25.0K
12:29 29,440.20 29,442.35 29,437.20 29,441.55 56.6K
12:30 29,440.05 29,443.20 29,435.20 29,438.90 137.4K
12:31 29,438.20 29,444.85 29,438.20 29,444.45 52.6K
12:32 29,442.60 29,442.60 29,437.40 29,441.15 59.7K
12:33 29,441.60 29,444.65 29,438.75 29,442.30 47.3K
12:34 29,443.30 29,446.90 29,442.00 29,444.65 24.2K
12:35 29,444.20 29,449.20 29,444.20 29,445.90 38.8K
12:36 29,447.05 29,451.10 29,446.75 29,447.75 40.5K
12:37 29,444.20 29,445.30 29,440.55 29,440.80 181.9K
12:38 29,440.10 29,440.10 29,431.80 29,433.30 53.8K
12:39 29,434.35 29,436.20 29,430.90 29,432.95 32.9K
12:40 29,430.30 29,433.80 29,428.25 29,431.50 22.4K
12:41 29,430.50 29,432.35 29,425.65 29,429.65 24.4K
12:42 29,429.85 29,431.75 29,426.75 29,427.85 56.8K
12:43 29,429.45 29,434.00 29,429.40 29,433.20 16.3K
12:44 29,432.70 29,433.90 29,426.65 29,426.80 16.3K
12:45 29,426.70 29,426.70 29,419.95 29,422.35 37.3K
12:46 29,420.60 29,424.40 29,420.20 29,422.65 32.9K
12:47 29,424.00 29,426.20 29,423.50 29,425.40 22.5K
12:48 29,425.25 29,429.40 29,423.65 29,427.70 51.7K
12:49 29,429.20 29,430.80 29,425.50 29,425.50 39.2K
12:50 29,426.20 29,428.10 29,422.30 29,427.00 132.1K
12:51 29,427.65 29,428.40 29,424.25 29,426.30 37.0K
12:52 29,425.80 29,430.70 29,425.80 29,429.75 77.4K
12:53 29,429.20 29,431.90 29,426.05 29,430.95 68.9K
12:54 29,431.85 29,435.00 29,429.85 29,431.25 61.4K
12:55 29,430.15 29,434.65 29,429.25 29,434.65 62.8K
12:56 29,432.65 29,434.80 29,425.45 29,428.60 46.3K
12:57 29,427.40 29,429.50 29,425.20 29,428.35 65.7K
12:58 29,430.80 29,431.10 29,427.70 29,431.10 25.1K
12:59 29,431.10 29,432.00 29,428.15 29,430.10 70.2K
13:00 29,430.40 29,437.30 29,425.60 29,437.30 45.8K
13:01 29,437.05 29,440.35 29,436.70 29,440.10 28.2K
13:02 29,438.75 29,441.40 29,437.80 29,437.80 105.9K
13:03 29,437.05 29,439.80 29,433.05 29,433.25 83.7K
13:04 29,433.00 29,439.40 29,429.60 29,438.00 46.3K
13:05 29,437.70 29,438.85 29,431.95 29,433.10 66.4K
13:06 29,431.90 29,437.30 29,431.90 29,437.30 53.1K
13:07 29,435.60 29,435.85 29,432.15 29,432.95 162.5K
13:08 29,433.40 29,443.10 29,433.40 29,443.10 24.1K
13:09 29,442.65 29,443.00 29,439.25 29,439.95 61.4K
13:10 29,440.25 29,442.80 29,439.05 29,441.15 23.5K
13:11 29,441.15 29,449.35 29,441.00 29,447.80 67.2K
13:12 29,448.85 29,449.10 29,445.05 29,445.05 27.6K
13:13 29,443.85 29,445.45 29,441.35 29,443.20 36.0K
13:14 29,441.85 29,444.60 29,439.20 29,441.15 34.6K
13:15 29,440.90 29,445.20 29,440.20 29,444.15 34.0K
13:16 29,442.10 29,444.85 29,440.05 29,440.65 28.7K
13:17 29,439.95 29,439.95 29,430.25 29,430.25 317.8K
13:18 29,430.05 29,433.90 29,428.70 29,433.90 37.1K
13:19 29,431.95 29,434.85 29,430.15 29,434.85 19.5K
13:20 29,434.75 29,434.75 29,431.20 29,434.20 14.8K
13:21 29,432.15 29,434.35 29,431.30 29,434.35 36.9K
13:22 29,434.75 29,435.50 29,429.10 29,433.05 73.4K
13:23 29,432.05 29,437.85 29,432.05 29,436.40 36.2K
13:24 29,435.30 29,443.30 29,435.30 29,442.85 22.5K
13:25 29,442.20 29,444.90 29,438.80 29,443.15 36.7K
13:26 29,439.95 29,445.75 29,439.65 29,441.15 69.8K
13:27 29,441.65 29,444.20 29,441.65 29,442.60 57.9K
13:28 29,442.00 29,442.95 29,437.10 29,440.65 42.7K
13:29 29,438.60 29,442.80 29,436.15 29,440.55 43.5K
13:30 29,440.20 29,440.20 29,436.85 29,438.25 38.6K
13:31 29,440.40 29,440.40 29,437.30 29,439.10 20.0K
13:32 29,437.75 29,440.10 29,434.75 29,437.55 43.8K
13:33 29,437.10 29,441.15 29,437.10 29,441.15 30.8K
13:34 29,441.65 29,442.60 29,439.50 29,441.50 49.8K
13:35 29,439.55 29,441.50 29,435.20 29,435.20 37.3K
13:36 29,434.55 29,441.30 29,434.55 29,438.45 45.7K
13:37 29,441.20 29,444.65 29,439.80 29,444.05 37.2K
13:38 29,443.15 29,444.75 29,442.45 29,442.80 22.0K
13:39 29,444.05 29,445.25 29,438.70 29,442.80 62.5K
13:40 29,441.25 29,443.20 29,439.05 29,442.00 26.5K
13:41 29,441.65 29,443.65 29,439.20 29,440.25 27.9K
13:42 29,441.20 29,441.20 29,430.45 29,430.45 74.2K
13:43 29,433.55 29,437.10 29,432.50 29,435.35 88.2K
13:44 29,435.50 29,437.70 29,432.10 29,437.65 32.6K
13:45 29,437.55 29,439.70 29,436.55 29,438.85 37.9K
13:46 29,438.60 29,439.05 29,435.30 29,438.30 53.2K
13:47 29,437.60 29,439.40 29,435.55 29,438.45 28.7K
13:48 29,437.15 29,438.05 29,433.25 29,436.50 211.3K
13:49 29,434.15 29,438.85 29,434.15 29,437.65 21.4K
13:50 29,437.25 29,439.30 29,435.45 29,437.65 28.5K
13:51 29,439.90 29,441.00 29,438.90 29,439.15 32.7K
13:52 29,438.95 29,441.85 29,438.10 29,441.00 33.9K
13:53 29,440.80 29,443.25 29,437.40 29,440.80 18.0K
13:54 29,440.45 29,444.40 29,438.30 29,441.00 34.4K
13:55 29,444.20 29,447.45 29,441.95 29,443.25 122.2K
13:56 29,443.00 29,445.20 29,438.80 29,438.80 119.5K
13:57 29,439.10 29,443.80 29,434.60 29,442.60 64.6K
13:58 29,442.80 29,445.05 29,440.75 29,444.35 60.5K
13:59 29,442.20 29,445.30 29,441.45 29,444.45 53.0K
14:00 29,443.40 29,445.25 29,440.20 29,440.70 26.5K
14:01 29,440.45 29,443.30 29,436.20 29,436.20 21.7K
14:02 29,437.90 29,439.85 29,436.30 29,436.85 35.5K
14:03 29,438.60 29,444.15 29,438.25 29,442.70 28.8K
14:04 29,441.15 29,443.00 29,434.15 29,437.65 35.7K
14:05 29,436.80 29,440.05 29,436.15 29,439.15 21.7K
14:06 29,438.35 29,440.65 29,436.90 29,436.90 25.2K
14:07 29,438.10 29,441.45 29,437.40 29,441.45 19.8K
14:08 29,440.75 29,442.30 29,438.35 29,438.55 19.6K
14:09 29,440.45 29,443.05 29,439.00 29,441.45 21.7K
14:10 29,439.00 29,442.35 29,439.00 29,439.60 44.6K
14:11 29,440.45 29,447.75 29,437.60 29,445.80 30.6K
14:12 29,444.75 29,445.10 29,440.85 29,440.85 35.9K
14:13 29,441.00 29,443.70 29,440.95 29,443.25 76.5K
14:14 29,442.15 29,442.60 29,438.85 29,438.85 120.5K
14:15 29,440.05 29,440.05 29,433.80 29,436.75 41.2K
14:16 29,438.20 29,439.10 29,433.65 29,433.85 33.0K
14:17 29,433.10 29,439.65 29,432.60 29,432.60 33.0K
14:18 29,432.55 29,432.55 29,426.45 29,426.60 29.1K
14:19 29,425.35 29,427.50 29,423.00 29,426.45 22.2K
14:20 29,427.20 29,427.20 29,423.95 29,426.05 36.6K
14:21 29,427.55 29,431.10 29,425.45 29,430.65 49.8K
14:22 29,429.25 29,430.60 29,426.05 29,427.30 29.2K
14:23 29,427.35 29,428.15 29,425.00 29,427.35 25.7K
14:24 29,427.80 29,429.40 29,417.20 29,417.20 47.8K
14:25 29,416.40 29,418.25 29,413.10 29,414.75 32.3K
14:26 29,412.75 29,415.80 29,409.80 29,411.55 33.1K
14:27 29,411.30 29,412.70 29,408.50 29,410.70 47.6K
14:28 29,410.10 29,416.95 29,410.10 29,415.00 24.4K
14:29 29,414.20 29,417.55 29,410.85 29,410.85 37.3K
14:30 29,412.40 29,412.80 29,409.25 29,412.25 48.4K
14:31 29,409.60 29,410.75 29,406.45 29,408.55 50.8K
14:32 29,406.70 29,409.10 29,404.80 29,405.40 43.2K
14:33 29,403.35 29,404.70 29,391.25 29,392.75 94.4K
14:34 29,392.50 29,398.70 29,392.50 29,398.70 603.3K
14:35 29,399.25 29,399.25 29,393.60 29,395.30 225.9K
14:36 29,393.90 29,402.70 29,393.75 29,399.90 49.1K
14:37 29,399.65 29,399.70 29,393.15 29,395.40 50.2K
14:38 29,394.25 29,396.95 29,392.20 29,394.60 66.8K
14:39 29,394.10 29,401.25 29,394.10 29,398.70 73.9K
14:40 29,397.70 29,405.20 29,397.05 29,405.20 57.3K
14:41 29,405.00 29,412.15 29,403.60 29,412.15 37.5K
14:42 29,411.60 29,412.00 29,407.60 29,407.60 42.1K
14:43 29,409.50 29,410.75 29,407.05 29,410.15 48.7K
14:44 29,409.60 29,409.95 29,402.90 29,406.45 71.8K
14:45 29,408.40 29,416.50 29,407.60 29,416.50 54.4K
14:46 29,414.95 29,415.40 29,404.55 29,409.50 36.6K
14:47 29,410.10 29,410.55 29,406.45 29,407.40 45.7K
14:48 29,406.30 29,408.65 29,404.60 29,407.25 45.1K
14:49 29,407.00 29,408.05 29,404.65 29,406.80 36.9K
14:50 29,408.95 29,408.95 29,403.65 29,404.45 40.2K
14:51 29,404.85 29,410.90 29,402.20 29,410.90 53.2K
14:52 29,410.60 29,413.70 29,410.35 29,413.70 28.3K
14:53 29,412.75 29,419.45 29,412.25 29,416.70 53.9K
14:54 29,417.65 29,421.05 29,412.85 29,412.85 51.6K
14:55 29,412.90 29,420.50 29,412.40 29,419.40 44.8K
14:56 29,416.20 29,420.45 29,416.20 29,417.90 42.2K
14:57 29,418.35 29,418.35 29,411.35 29,411.35 48.0K
14:58 29,412.05 29,412.50 29,410.00 29,410.35 48.8K
14:59 29,409.95 29,411.55 29,405.35 29,409.30 63.2K
15:00 29,410.85 29,411.05 29,396.05 29,397.10 302.5K
15:01 29,396.10 29,397.25 29,389.40 29,396.75 223.2K
15:02 29,398.10 29,402.40 29,388.85 29,388.85 982.6K
15:03 29,388.70 29,388.70 29,383.55 29,386.25 135.7K
15:04 29,384.45 29,389.25 29,384.45 29,388.80 179.1K
15:05 29,388.60 29,396.50 29,388.60 29,395.70 157.7K
15:06 29,394.80 29,400.75 29,394.80 29,399.40 120.7K
15:07 29,398.80 29,399.75 29,394.95 29,398.05 144.0K
15:08 29,399.05 29,403.50 29,397.35 29,402.85 169.7K
15:09 29,401.45 29,402.65 29,398.15 29,399.75 180.9K
15:10 29,400.30 29,401.10 29,390.20 29,390.20 138.5K
15:11 29,391.45 29,393.55 29,388.65 29,389.50 126.1K
15:12 29,391.90 29,392.50 29,382.40 29,383.05 104.9K
15:13 29,383.10 29,387.75 29,382.50 29,382.50 145.1K
15:14 29,387.60 29,387.60 29,381.20 29,382.15 212.3K
15:15 29,382.05 29,382.65 29,378.40 29,381.05 161.5K
15:16 29,383.20 29,389.05 29,381.35 29,386.25 215.2K
15:17 29,387.30 29,388.50 29,380.55 29,381.90 152.3K
15:18 29,380.95 29,381.85 29,375.80 29,377.30 244.2K
15:19 29,377.70 29,382.55 29,377.70 29,378.40 144.6K
15:20 29,380.00 29,383.75 29,379.05 29,383.05 334.3K
15:21 29,382.85 29,384.85 29,380.35 29,380.95 153.3K
15:22 29,380.50 29,382.30 29,378.65 29,382.30 116.3K
15:23 29,381.95 29,383.15 29,379.45 29,380.70 138.7K
15:24 29,379.40 29,380.10 29,376.05 29,378.40 221.2K
15:25 29,379.35 29,381.90 29,377.90 29,378.15 209.8K
15:26 29,378.25 29,380.00 29,376.70 29,377.65 407.9K
15:27 29,377.85 29,379.00 29,374.65 29,375.65 177.0K
15:28 29,372.15 29,381.35 29,371.75 29,381.35 571.1K
15:29 29,377.75 29,403.45 29,374.50 29,388.10 360.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음