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 29,515.35 29,515.35 29,515.35 29,515.35 102.2K
09:15 29,505.80 29,505.80 29,441.05 29,482.20 729.2K
09:16 29,478.05 29,482.20 29,441.80 29,444.50 310.5K
09:17 29,443.45 29,445.45 29,426.00 29,426.00 267.0K
09:18 29,430.80 29,430.80 29,398.70 29,400.50 218.2K
09:19 29,401.50 29,401.50 29,380.70 29,383.10 114.7K
09:20 29,379.15 29,379.95 29,363.10 29,366.50 112.5K
09:21 29,368.75 29,371.10 29,357.50 29,367.50 147.3K
09:22 29,370.45 29,370.80 29,356.75 29,360.00 105.3K
09:23 29,360.20 29,370.85 29,357.45 29,363.05 133.1K
09:24 29,363.30 29,370.05 29,360.95 29,370.00 126.6K
09:25 29,369.15 29,375.55 29,365.90 29,367.50 130.2K
09:26 29,364.80 29,364.80 29,355.05 29,358.65 128.3K
09:27 29,357.75 29,372.95 29,357.75 29,365.10 136.1K
09:28 29,368.05 29,373.05 29,357.65 29,373.05 126.2K
09:29 29,373.20 29,378.55 29,368.30 29,368.30 91.2K
09:30 29,365.70 29,380.30 29,362.95 29,362.95 215.1K
09:31 29,365.20 29,368.60 29,357.70 29,357.70 172.0K
09:32 29,356.95 29,360.70 29,351.80 29,358.55 142.6K
09:33 29,358.20 29,361.10 29,352.15 29,360.80 115.5K
09:34 29,360.75 29,374.25 29,358.35 29,373.85 144.8K
09:35 29,376.45 29,382.40 29,371.85 29,377.80 128.1K
09:36 29,375.55 29,383.40 29,375.55 29,380.50 134.2K
09:37 29,383.60 29,390.95 29,382.05 29,386.70 62.4K
09:38 29,385.85 29,388.70 29,383.55 29,387.50 67.7K
09:39 29,389.50 29,400.50 29,386.25 29,399.80 74.3K
09:40 29,403.80 29,408.95 29,398.40 29,407.90 107.6K
09:41 29,411.95 29,429.05 29,411.95 29,427.15 106.9K
09:42 29,427.45 29,428.35 29,419.40 29,419.40 82.7K
09:43 29,417.05 29,425.35 29,417.05 29,423.60 55.3K
09:44 29,424.20 29,425.10 29,417.60 29,418.30 67.2K
09:45 29,420.60 29,426.30 29,418.05 29,425.65 144.3K
09:46 29,425.00 29,429.90 29,423.85 29,429.05 53.2K
09:47 29,429.40 29,430.50 29,423.75 29,430.50 114.2K
09:48 29,431.35 29,432.90 29,427.75 29,432.90 56.4K
09:49 29,434.30 29,440.80 29,432.45 29,440.05 60.4K
09:50 29,439.70 29,442.05 29,433.15 29,440.15 94.8K
09:51 29,439.50 29,442.75 29,436.35 29,436.95 110.4K
09:52 29,437.60 29,440.75 29,434.85 29,437.40 131.5K
09:53 29,437.65 29,441.70 29,434.10 29,438.30 76.5K
09:54 29,439.30 29,445.25 29,436.80 29,441.50 105.6K
09:55 29,441.25 29,442.65 29,432.50 29,432.50 121.8K
09:56 29,429.65 29,431.80 29,417.90 29,418.15 82.8K
09:57 29,421.25 29,426.55 29,420.90 29,425.25 106.7K
09:58 29,422.45 29,422.45 29,409.80 29,412.40 121.0K
09:59 29,411.80 29,425.45 29,411.80 29,422.75 127.1K
10:00 29,423.00 29,429.65 29,423.00 29,426.60 63.1K
10:01 29,425.40 29,429.00 29,420.20 29,427.95 103.3K
10:02 29,428.80 29,429.35 29,416.95 29,417.15 74.6K
10:03 29,418.50 29,418.50 29,412.80 29,416.30 100.4K
10:04 29,418.90 29,427.25 29,418.90 29,423.95 32.4K
10:05 29,424.70 29,427.55 29,424.10 29,425.50 42.7K
10:06 29,425.75 29,425.75 29,416.65 29,418.85 39.3K
10:07 29,417.00 29,421.05 29,415.80 29,418.30 54.6K
10:08 29,417.75 29,417.75 29,408.45 29,412.05 61.2K
10:09 29,412.35 29,417.30 29,411.95 29,414.45 51.7K
10:10 29,417.15 29,418.50 29,413.95 29,415.55 45.4K
10:11 29,415.05 29,428.25 29,415.05 29,428.15 69.6K
10:12 29,427.50 29,432.35 29,427.50 29,432.35 55.8K
10:13 29,430.20 29,431.25 29,426.00 29,426.00 73.0K
10:14 29,426.10 29,440.15 29,422.25 29,435.35 98.0K
10:15 29,433.65 29,433.65 29,422.90 29,429.05 51.3K
10:16 29,429.05 29,430.25 29,418.95 29,421.80 59.5K
10:17 29,421.25 29,426.70 29,421.25 29,425.15 71.7K
10:18 29,424.25 29,443.50 29,424.25 29,443.50 56.3K
10:19 29,444.00 29,446.40 29,439.60 29,446.15 36.8K
10:20 29,444.75 29,454.55 29,444.75 29,450.30 59.6K
10:21 29,450.30 29,453.80 29,445.25 29,452.00 33.2K
10:22 29,451.80 29,453.10 29,451.00 29,452.50 43.4K
10:23 29,451.50 29,453.65 29,446.90 29,448.80 40.9K
10:24 29,448.10 29,453.85 29,448.10 29,451.20 45.5K
10:25 29,449.80 29,452.20 29,447.50 29,452.20 37.5K
10:26 29,452.00 29,452.00 29,443.90 29,443.90 43.0K
10:27 29,444.15 29,446.35 29,432.70 29,432.70 57.2K
10:28 29,432.60 29,435.15 29,425.55 29,425.55 46.2K
10:29 29,424.35 29,427.95 29,422.15 29,426.85 34.4K
10:30 29,425.60 29,442.50 29,425.60 29,441.60 64.3K
10:31 29,442.75 29,457.40 29,439.80 29,453.45 105.1K
10:32 29,450.50 29,450.50 29,440.75 29,443.80 155.6K
10:33 29,441.30 29,449.80 29,441.30 29,443.05 48.9K
10:34 29,442.65 29,447.80 29,441.95 29,445.85 48.0K
10:35 29,444.30 29,450.25 29,440.95 29,449.35 30.7K
10:36 29,451.10 29,455.40 29,449.25 29,455.40 27.1K
10:37 29,454.95 29,455.20 29,449.40 29,449.70 27.7K
10:38 29,448.05 29,450.65 29,447.15 29,448.45 67.0K
10:39 29,450.70 29,451.30 29,446.05 29,449.70 41.5K
10:40 29,448.15 29,454.15 29,445.15 29,451.50 31.5K
10:41 29,451.25 29,452.90 29,443.35 29,443.35 94.9K
10:42 29,442.75 29,443.95 29,438.50 29,440.00 203.9K
10:43 29,442.20 29,442.20 29,437.60 29,442.20 105.5K
10:44 29,441.85 29,443.35 29,439.20 29,439.20 156.8K
10:45 29,438.55 29,444.85 29,437.20 29,441.45 37.1K
10:46 29,437.40 29,449.35 29,437.40 29,445.65 329.3K
10:47 29,445.85 29,451.45 29,445.85 29,450.95 101.0K
10:48 29,450.15 29,450.65 29,445.35 29,450.20 102.0K
10:49 29,447.20 29,456.10 29,445.45 29,456.10 46.1K
10:50 29,454.60 29,456.55 29,453.50 29,455.35 51.6K
10:51 29,457.45 29,459.50 29,454.25 29,455.65 30.6K
10:52 29,454.95 29,458.15 29,453.40 29,455.15 75.7K
10:53 29,453.55 29,459.45 29,453.55 29,458.45 133.0K
10:54 29,458.45 29,465.60 29,457.55 29,464.15 60.4K
10:55 29,462.90 29,463.30 29,460.45 29,460.85 56.5K
10:56 29,461.80 29,465.60 29,457.40 29,458.90 185.8K
10:57 29,461.60 29,473.35 29,461.60 29,472.30 73.0K
10:58 29,469.85 29,473.00 29,469.15 29,470.90 41.4K
10:59 29,471.00 29,479.40 29,470.20 29,475.40 33.9K
11:00 29,476.65 29,480.10 29,472.80 29,472.80 43.8K
11:01 29,473.25 29,476.20 29,468.15 29,468.15 47.1K
11:02 29,469.55 29,469.55 29,464.50 29,466.30 25.8K
11:03 29,468.50 29,468.50 29,461.25 29,461.25 35.0K
11:04 29,460.50 29,465.85 29,459.10 29,461.05 41.6K
11:05 29,461.40 29,463.65 29,458.25 29,462.10 61.1K
11:06 29,460.75 29,462.95 29,453.70 29,454.05 91.4K
11:07 29,454.65 29,458.45 29,452.35 29,452.55 37.0K
11:08 29,453.10 29,455.95 29,452.60 29,454.65 44.9K
11:09 29,454.40 29,456.60 29,452.20 29,454.05 26.9K
11:10 29,454.85 29,454.85 29,451.50 29,451.95 31.8K
11:11 29,451.55 29,455.80 29,450.85 29,450.85 35.0K
11:12 29,450.75 29,454.35 29,450.20 29,454.35 40.4K
11:13 29,453.20 29,455.30 29,452.50 29,453.40 23.9K
11:14 29,454.20 29,455.80 29,449.05 29,449.05 80.8K
11:15 29,447.40 29,450.90 29,444.30 29,450.80 81.6K
11:16 29,451.65 29,451.65 29,441.55 29,443.55 45.0K
11:17 29,441.05 29,442.95 29,438.25 29,440.20 33.0K
11:18 29,442.30 29,446.50 29,441.30 29,444.15 48.4K
11:19 29,443.15 29,446.15 29,438.65 29,439.75 126.7K
11:20 29,440.15 29,440.90 29,436.85 29,437.50 57.1K
11:21 29,436.70 29,437.55 29,433.35 29,433.35 155.5K
11:22 29,431.65 29,438.10 29,431.65 29,434.75 43.5K
11:23 29,434.35 29,436.30 29,433.15 29,434.55 28.7K
11:24 29,435.65 29,436.85 29,431.70 29,431.70 93.4K
11:25 29,432.05 29,436.15 29,432.00 29,432.60 29.3K
11:26 29,432.10 29,432.10 29,427.75 29,429.30 41.8K
11:27 29,429.15 29,430.30 29,427.40 29,428.85 19.4K
11:28 29,426.60 29,429.30 29,422.15 29,422.25 80.7K
11:29 29,423.90 29,424.85 29,421.15 29,423.40 40.9K
11:30 29,421.00 29,430.30 29,421.00 29,429.45 44.1K
11:31 29,428.15 29,430.40 29,424.75 29,429.25 131.7K
11:32 29,429.35 29,435.00 29,428.45 29,435.00 37.6K
11:33 29,436.25 29,436.25 29,430.95 29,433.40 47.4K
11:34 29,433.00 29,433.00 29,428.30 29,430.00 48.2K
11:35 29,428.75 29,433.05 29,428.05 29,428.05 35.9K
11:36 29,429.00 29,431.85 29,429.00 29,430.45 19.8K
11:37 29,430.10 29,433.70 29,429.95 29,433.70 24.9K
11:38 29,432.80 29,433.50 29,429.80 29,431.55 47.0K
11:39 29,432.70 29,433.55 29,429.85 29,430.50 21.2K
11:40 29,429.15 29,430.10 29,425.50 29,426.80 24.3K
11:41 29,426.45 29,436.95 29,426.45 29,436.95 24.8K
11:42 29,435.55 29,436.30 29,432.30 29,432.30 49.0K
11:43 29,433.75 29,436.45 29,432.55 29,433.95 39.3K
11:44 29,433.70 29,438.25 29,433.70 29,436.40 28.0K
11:45 29,435.75 29,443.20 29,435.75 29,439.60 36.7K
11:46 29,438.65 29,443.90 29,438.65 29,441.20 30.6K
11:47 29,441.60 29,442.30 29,437.95 29,439.15 27.6K
11:48 29,439.20 29,442.50 29,439.05 29,439.90 29.7K
11:49 29,438.80 29,439.90 29,436.65 29,438.90 33.9K
11:50 29,438.95 29,440.15 29,432.35 29,432.35 44.3K
11:51 29,432.85 29,436.30 29,432.85 29,434.30 69.0K
11:52 29,434.70 29,435.55 29,433.05 29,433.25 28.4K
11:53 29,432.45 29,434.55 29,432.25 29,434.30 21.7K
11:54 29,434.10 29,435.65 29,431.55 29,431.55 29.4K
11:55 29,432.55 29,433.40 29,430.50 29,432.35 78.7K
11:56 29,433.05 29,434.05 29,431.30 29,434.05 24.4K
11:57 29,435.45 29,437.40 29,432.55 29,436.95 33.7K
11:58 29,436.65 29,439.45 29,436.55 29,439.45 43.8K
11:59 29,439.90 29,441.90 29,437.50 29,441.45 34.4K
12:00 29,440.80 29,448.35 29,440.80 29,447.95 42.5K
12:01 29,448.30 29,449.50 29,441.50 29,441.80 49.7K
12:02 29,441.15 29,444.90 29,437.60 29,442.70 52.0K
12:03 29,442.50 29,447.55 29,442.10 29,445.80 93.2K
12:04 29,445.35 29,446.05 29,442.25 29,444.50 25.7K
12:05 29,445.60 29,445.60 29,441.00 29,441.25 63.0K
12:06 29,440.75 29,442.25 29,438.20 29,439.95 52.5K
12:07 29,438.60 29,440.95 29,431.20 29,433.95 101.9K
12:08 29,433.40 29,440.95 29,433.40 29,438.10 38.6K
12:09 29,438.00 29,444.75 29,438.00 29,442.20 44.0K
12:10 29,443.20 29,445.25 29,440.50 29,444.05 32.4K
12:11 29,442.80 29,443.25 29,439.85 29,442.00 81.9K
12:12 29,441.75 29,442.90 29,438.15 29,438.15 29.7K
12:13 29,437.90 29,442.00 29,436.15 29,436.15 141.7K
12:14 29,436.45 29,444.95 29,436.45 29,442.90 149.2K
12:15 29,444.25 29,447.55 29,442.15 29,446.60 109.4K
12:16 29,449.95 29,454.10 29,449.95 29,450.85 39.7K
12:17 29,451.80 29,451.80 29,448.15 29,449.80 34.9K
12:18 29,449.90 29,451.30 29,447.95 29,450.75 76.0K
12:19 29,450.20 29,450.50 29,447.60 29,449.35 86.4K
12:20 29,448.85 29,449.45 29,446.00 29,446.00 77.4K
12:21 29,444.10 29,444.10 29,440.95 29,442.85 85.0K
12:22 29,443.30 29,445.80 29,442.50 29,445.80 59.8K
12:23 29,445.85 29,446.50 29,442.85 29,445.45 32.4K
12:24 29,445.45 29,448.90 29,444.85 29,446.45 38.7K
12:25 29,445.90 29,447.40 29,444.75 29,445.30 48.7K
12:26 29,445.80 29,445.90 29,442.30 29,445.90 56.5K
12:27 29,445.35 29,452.95 29,444.45 29,448.60 42.1K
12:28 29,448.95 29,453.10 29,448.95 29,451.80 24.5K
12:29 29,452.75 29,453.55 29,447.05 29,448.35 31.8K
12:30 29,448.70 29,450.60 29,446.20 29,446.25 29.8K
12:31 29,447.05 29,451.35 29,443.30 29,450.25 30.6K
12:32 29,451.85 29,457.80 29,450.80 29,455.60 94.6K
12:33 29,456.70 29,458.35 29,454.75 29,456.30 55.9K
12:34 29,457.75 29,458.30 29,453.75 29,453.75 65.7K
12:35 29,452.95 29,456.30 29,452.50 29,455.25 23.4K
12:36 29,455.15 29,459.00 29,454.90 29,458.05 31.9K
12:37 29,458.35 29,459.40 29,455.85 29,457.15 35.4K
12:38 29,456.20 29,458.85 29,455.95 29,457.70 37.9K
12:39 29,456.95 29,459.05 29,455.35 29,455.35 56.5K
12:40 29,457.35 29,458.00 29,453.85 29,454.85 25.2K
12:41 29,457.65 29,457.65 29,452.85 29,454.30 29.2K
12:42 29,453.50 29,459.45 29,452.80 29,452.80 34.6K
12:43 29,452.25 29,453.65 29,451.30 29,452.85 37.7K
12:44 29,453.25 29,453.25 29,449.55 29,451.80 37.6K
12:45 29,450.40 29,452.60 29,445.20 29,446.05 45.2K
12:46 29,446.60 29,450.85 29,445.15 29,450.85 51.2K
12:47 29,451.10 29,453.45 29,450.75 29,453.10 43.9K
12:48 29,452.25 29,455.55 29,452.05 29,452.90 38.6K
12:49 29,454.10 29,461.85 29,452.50 29,461.20 51.8K
12:50 29,461.55 29,464.50 29,461.55 29,464.05 53.1K
12:51 29,463.60 29,467.85 29,462.10 29,467.85 70.0K
12:52 29,467.60 29,468.45 29,465.55 29,465.55 58.3K
12:53 29,465.50 29,465.95 29,454.50 29,454.50 135.5K
12:54 29,455.80 29,456.95 29,451.95 29,453.50 86.7K
12:55 29,452.75 29,454.30 29,450.50 29,450.75 39.3K
12:56 29,451.40 29,452.95 29,448.10 29,448.40 48.5K
12:57 29,446.85 29,450.15 29,446.70 29,448.05 51.2K
12:58 29,448.85 29,451.15 29,446.35 29,448.60 67.6K
12:59 29,448.20 29,449.35 29,444.70 29,446.55 33.4K
13:00 29,447.00 29,450.25 29,443.10 29,447.15 30.9K
13:01 29,445.25 29,450.10 29,445.25 29,448.30 38.9K
13:02 29,447.60 29,457.05 29,447.60 29,455.95 56.9K
13:03 29,455.90 29,458.40 29,454.90 29,457.00 29.2K
13:04 29,457.75 29,463.90 29,457.75 29,461.70 37.5K
13:05 29,463.25 29,463.90 29,459.70 29,459.70 44.1K
13:06 29,460.95 29,464.90 29,460.95 29,464.45 49.7K
13:07 29,463.35 29,464.70 29,461.95 29,464.70 43.1K
13:08 29,463.00 29,468.40 29,462.70 29,465.30 45.6K
13:09 29,461.95 29,466.80 29,461.95 29,465.15 41.3K
13:10 29,464.50 29,466.45 29,464.50 29,465.80 44.1K
13:11 29,465.60 29,467.05 29,463.40 29,464.35 58.5K
13:12 29,465.05 29,466.10 29,462.45 29,463.65 56.7K
13:13 29,462.95 29,468.60 29,462.95 29,468.60 58.7K
13:14 29,468.90 29,468.90 29,462.25 29,463.70 58.5K
13:15 29,463.35 29,466.65 29,461.05 29,462.85 33.7K
13:16 29,461.95 29,467.20 29,461.45 29,464.30 40.6K
13:17 29,462.90 29,464.70 29,461.55 29,461.80 32.1K
13:18 29,463.25 29,464.10 29,459.35 29,460.15 40.9K
13:19 29,459.35 29,461.70 29,456.20 29,456.90 40.3K
13:20 29,457.05 29,458.40 29,453.65 29,455.75 32.4K
13:21 29,454.85 29,457.95 29,454.20 29,454.95 33.0K
13:22 29,455.40 29,456.00 29,452.95 29,454.85 27.3K
13:23 29,454.50 29,457.60 29,452.85 29,454.65 43.3K
13:24 29,453.95 29,456.60 29,453.95 29,455.30 29.7K
13:25 29,456.70 29,456.95 29,453.25 29,456.35 37.9K
13:26 29,454.15 29,455.70 29,452.40 29,455.70 35.8K
13:27 29,455.45 29,456.10 29,453.10 29,454.55 29.7K
13:28 29,454.15 29,455.15 29,451.90 29,454.60 59.2K
13:29 29,453.95 29,454.40 29,450.70 29,452.65 70.6K
13:30 29,453.20 29,454.50 29,447.35 29,448.75 27.5K
13:31 29,448.40 29,449.50 29,446.70 29,447.65 28.2K
13:32 29,448.15 29,448.65 29,445.20 29,445.20 48.2K
13:33 29,445.25 29,445.25 29,441.45 29,442.85 41.2K
13:34 29,442.65 29,449.20 29,442.65 29,444.30 65.8K
13:35 29,445.40 29,449.25 29,444.95 29,446.55 72.3K
13:36 29,445.80 29,447.25 29,442.95 29,447.25 30.3K
13:37 29,447.20 29,451.70 29,446.10 29,451.45 55.6K
13:38 29,450.45 29,451.10 29,445.85 29,447.25 37.8K
13:39 29,447.55 29,447.90 29,443.95 29,446.15 47.5K
13:40 29,447.05 29,449.35 29,444.20 29,446.10 44.6K
13:41 29,445.25 29,447.50 29,443.65 29,446.50 44.0K
13:42 29,447.05 29,448.70 29,444.55 29,445.20 34.1K
13:43 29,444.55 29,451.35 29,444.55 29,451.35 43.4K
13:44 29,450.40 29,454.70 29,450.35 29,454.10 33.5K
13:45 29,452.30 29,453.30 29,451.65 29,452.60 27.7K
13:46 29,452.30 29,453.15 29,450.20 29,451.25 17.5K
13:47 29,452.85 29,456.35 29,451.65 29,454.90 37.6K
13:48 29,454.40 29,456.20 29,453.95 29,454.10 34.2K
13:49 29,454.10 29,456.05 29,451.95 29,456.05 38.0K
13:50 29,456.05 29,459.95 29,455.00 29,459.10 26.0K
13:51 29,457.55 29,458.85 29,453.75 29,454.70 19.7K
13:52 29,455.50 29,457.25 29,453.50 29,454.80 32.6K
13:53 29,454.80 29,454.80 29,449.55 29,449.70 38.5K
13:54 29,449.85 29,452.15 29,447.75 29,449.35 42.1K
13:55 29,449.50 29,453.40 29,448.55 29,452.30 30.0K
13:56 29,452.35 29,452.35 29,445.65 29,446.15 48.7K
13:57 29,445.65 29,449.65 29,444.50 29,445.80 150.8K
13:58 29,445.80 29,449.80 29,445.50 29,445.50 35.6K
13:59 29,446.15 29,447.35 29,442.65 29,443.70 44.6K
14:00 29,444.70 29,446.90 29,442.40 29,444.80 45.9K
14:01 29,445.30 29,445.30 29,440.55 29,441.20 22.0K
14:02 29,439.00 29,441.30 29,438.70 29,440.80 33.7K
14:03 29,440.45 29,442.65 29,437.65 29,440.70 46.3K
14:04 29,438.80 29,441.25 29,438.35 29,439.55 31.7K
14:05 29,440.40 29,446.05 29,439.40 29,444.65 37.1K
14:06 29,444.50 29,447.90 29,444.40 29,444.40 30.6K
14:07 29,444.35 29,446.95 29,442.55 29,442.55 30.5K
14:08 29,441.75 29,450.95 29,441.75 29,449.70 105.0K
14:09 29,448.55 29,449.75 29,445.25 29,445.85 28.7K
14:10 29,444.75 29,446.75 29,443.30 29,444.80 85.9K
14:11 29,444.50 29,448.15 29,444.10 29,446.60 32.0K
14:12 29,447.20 29,450.70 29,445.35 29,450.45 29.1K
14:13 29,448.90 29,450.00 29,445.70 29,445.70 36.1K
14:14 29,447.00 29,448.80 29,445.10 29,445.95 31.3K
14:15 29,443.40 29,446.65 29,443.40 29,443.90 61.8K
14:16 29,445.95 29,453.65 29,445.95 29,452.85 166.3K
14:17 29,451.50 29,456.35 29,450.25 29,450.25 176.3K
14:18 29,452.00 29,452.60 29,449.50 29,450.25 68.4K
14:19 29,451.40 29,452.85 29,447.40 29,449.55 52.2K
14:20 29,449.45 29,450.95 29,448.00 29,449.40 73.2K
14:21 29,449.85 29,449.85 29,440.00 29,441.70 48.1K
14:22 29,440.35 29,441.70 29,438.60 29,439.60 40.9K
14:23 29,438.15 29,438.15 29,430.60 29,431.80 75.9K
14:24 29,431.30 29,432.85 29,430.30 29,431.45 41.3K
14:25 29,430.55 29,432.45 29,428.85 29,430.25 72.2K
14:26 29,430.70 29,434.30 29,430.70 29,432.30 55.1K
14:27 29,432.55 29,434.55 29,431.15 29,431.15 38.4K
14:28 29,430.60 29,433.50 29,428.10 29,431.40 76.9K
14:29 29,429.20 29,432.85 29,427.85 29,431.35 56.3K
14:30 29,429.80 29,440.50 29,429.70 29,439.45 113.7K
14:31 29,440.75 29,443.80 29,439.05 29,439.15 73.0K
14:32 29,439.05 29,441.30 29,438.50 29,438.50 35.9K
14:33 29,441.10 29,449.85 29,441.10 29,449.85 81.0K
14:34 29,449.20 29,451.00 29,446.10 29,448.05 57.9K
14:35 29,446.95 29,449.85 29,444.60 29,444.60 109.1K
14:36 29,444.15 29,444.15 29,437.60 29,439.35 52.4K
14:37 29,437.30 29,440.80 29,436.30 29,439.30 59.2K
14:38 29,439.95 29,441.85 29,438.65 29,441.65 87.9K
14:39 29,441.80 29,447.80 29,440.45 29,444.90 50.5K
14:40 29,446.20 29,447.90 29,443.70 29,446.30 48.9K
14:41 29,444.10 29,446.65 29,444.05 29,446.25 59.0K
14:42 29,445.65 29,447.35 29,444.15 29,444.85 38.7K
14:43 29,445.50 29,447.50 29,443.90 29,445.05 78.3K
14:44 29,445.50 29,446.95 29,444.80 29,446.35 93.9K
14:45 29,446.40 29,449.05 29,445.20 29,446.80 64.7K
14:46 29,446.30 29,451.60 29,445.25 29,451.15 62.0K
14:47 29,451.45 29,454.10 29,449.45 29,453.55 61.2K
14:48 29,453.40 29,461.25 29,452.70 29,459.60 84.6K
14:49 29,459.35 29,459.35 29,454.30 29,454.30 84.0K
14:50 29,455.05 29,455.05 29,450.25 29,450.95 62.0K
14:51 29,450.25 29,453.40 29,447.50 29,447.95 53.2K
14:52 29,445.75 29,447.95 29,440.60 29,442.10 79.1K
14:53 29,442.25 29,449.30 29,441.40 29,448.35 78.2K
14:54 29,446.45 29,453.45 29,446.00 29,453.45 126.5K
14:55 29,455.10 29,457.00 29,452.15 29,452.15 84.1K
14:56 29,453.95 29,457.55 29,452.95 29,454.95 151.4K
14:57 29,454.80 29,458.60 29,454.80 29,455.60 87.3K
14:58 29,456.45 29,457.25 29,454.65 29,455.80 85.5K
14:59 29,456.05 29,458.70 29,451.00 29,451.00 100.2K
15:00 29,452.40 29,452.40 29,432.05 29,432.90 246.4K
15:01 29,431.35 29,433.95 29,428.20 29,428.80 128.3K
15:02 29,430.35 29,431.50 29,428.05 29,430.20 138.2K
15:03 29,430.75 29,430.75 29,419.15 29,421.70 108.6K
15:04 29,422.60 29,423.00 29,418.85 29,419.00 126.0K
15:05 29,419.40 29,423.05 29,418.15 29,418.60 112.2K
15:06 29,420.10 29,421.70 29,417.10 29,417.10 136.4K
15:07 29,420.00 29,422.55 29,416.95 29,419.70 92.7K
15:08 29,420.95 29,420.95 29,414.85 29,414.90 250.1K
15:09 29,417.30 29,418.60 29,407.80 29,414.25 326.5K
15:10 29,414.00 29,417.85 29,412.50 29,417.20 270.2K
15:11 29,417.65 29,417.65 29,409.05 29,409.40 112.3K
15:12 29,410.00 29,411.10 29,406.80 29,408.85 229.4K
15:13 29,408.10 29,410.25 29,406.90 29,407.10 170.4K
15:14 29,407.50 29,410.30 29,407.50 29,410.20 213.2K
15:15 29,413.65 29,413.65 29,407.10 29,407.10 270.1K
15:16 29,406.70 29,414.60 29,405.80 29,412.75 214.8K
15:17 29,411.60 29,415.45 29,408.00 29,415.10 194.1K
15:18 29,417.25 29,417.25 29,410.85 29,412.05 223.8K
15:19 29,411.90 29,414.00 29,408.50 29,413.55 211.2K
15:20 29,413.40 29,414.50 29,410.70 29,412.20 294.7K
15:21 29,414.65 29,417.75 29,413.00 29,417.40 178.2K
15:22 29,416.80 29,418.15 29,415.30 29,416.90 86.6K
15:23 29,417.35 29,421.60 29,416.50 29,416.65 211.8K
15:24 29,418.90 29,420.70 29,415.65 29,420.70 161.0K
15:25 29,419.50 29,422.05 29,416.20 29,416.75 142.2K
15:26 29,417.80 29,420.65 29,417.05 29,418.65 241.2K
15:27 29,419.10 29,419.10 29,410.60 29,413.25 238.0K
15:28 29,413.00 29,417.80 29,408.10 29,412.90 300.2K
15:29 29,411.55 29,418.20 29,402.90 29,418.20 374.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음