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 29,295.80 29,295.80 29,295.80 29,295.80 0.0K
09:15 29,296.95 29,384.00 29,296.95 29,384.00 331.0K
09:16 29,381.80 29,438.50 29,381.80 29,434.10 218.8K
09:17 29,433.80 29,454.85 29,427.60 29,446.45 189.7K
09:18 29,448.95 29,458.70 29,438.45 29,458.70 153.3K
09:19 29,463.95 29,463.95 29,433.65 29,440.95 146.9K
09:20 29,433.75 29,472.45 29,433.30 29,468.05 144.6K
09:21 29,470.85 29,480.30 29,455.50 29,480.30 177.2K
09:22 29,473.55 29,494.55 29,473.55 29,494.55 165.6K
09:23 29,496.15 29,503.85 29,485.55 29,503.85 287.3K
09:24 29,502.50 29,505.90 29,483.45 29,504.20 163.9K
09:25 29,502.50 29,502.50 29,482.45 29,482.45 184.2K
09:26 29,480.50 29,480.65 29,468.45 29,478.20 269.1K
09:27 29,474.65 29,486.00 29,470.10 29,475.00 148.3K
09:28 29,477.30 29,484.40 29,469.15 29,482.50 109.8K
09:29 29,487.55 29,487.75 29,467.85 29,468.20 180.4K
09:30 29,469.40 29,475.00 29,445.10 29,453.00 168.5K
09:31 29,460.20 29,471.25 29,439.45 29,441.90 162.4K
09:32 29,446.40 29,446.40 29,438.45 29,439.90 142.0K
09:33 29,433.00 29,442.20 29,427.35 29,436.40 143.2K
09:34 29,433.45 29,433.45 29,402.30 29,402.30 205.6K
09:35 29,400.65 29,400.65 29,377.45 29,377.45 128.3K
09:36 29,380.30 29,380.30 29,365.15 29,365.15 167.0K
09:37 29,360.15 29,369.15 29,353.40 29,369.15 148.0K
09:38 29,377.90 29,391.05 29,367.80 29,367.80 166.0K
09:39 29,369.75 29,371.30 29,362.75 29,369.10 64.3K
09:40 29,371.50 29,372.10 29,356.80 29,356.90 118.6K
09:41 29,360.55 29,372.15 29,350.35 29,368.95 89.3K
09:42 29,371.15 29,374.10 29,349.25 29,349.25 76.6K
09:43 29,349.25 29,354.30 29,325.95 29,328.00 91.6K
09:44 29,330.70 29,341.65 29,328.35 29,341.65 115.3K
09:45 29,338.50 29,341.50 29,331.35 29,336.35 82.6K
09:46 29,334.20 29,344.75 29,318.80 29,318.80 92.7K
09:47 29,318.30 29,322.05 29,312.65 29,322.05 105.4K
09:48 29,324.35 29,324.65 29,310.95 29,315.20 159.2K
09:49 29,311.80 29,312.45 29,297.80 29,297.80 86.7K
09:50 29,295.25 29,309.85 29,295.25 29,309.85 178.8K
09:51 29,306.35 29,316.75 29,302.90 29,313.55 92.0K
09:52 29,317.10 29,326.10 29,317.10 29,318.55 93.8K
09:53 29,316.05 29,316.05 29,308.85 29,313.90 104.0K
09:54 29,314.70 29,314.70 29,298.30 29,307.85 162.7K
09:55 29,310.10 29,325.75 29,310.10 29,325.75 84.6K
09:56 29,328.70 29,342.05 29,325.10 29,328.35 110.9K
09:57 29,329.25 29,336.65 29,327.50 29,333.80 57.2K
09:58 29,329.20 29,334.20 29,307.85 29,309.05 91.1K
09:59 29,305.00 29,322.40 29,303.10 29,318.80 168.0K
10:00 29,316.95 29,316.95 29,305.40 29,305.40 127.8K
10:01 29,306.25 29,308.30 29,294.25 29,294.25 157.3K
10:02 29,297.50 29,299.25 29,290.90 29,297.95 63.7K
10:03 29,300.75 29,304.70 29,294.30 29,297.15 56.1K
10:04 29,294.95 29,296.55 29,280.00 29,281.20 55.9K
10:05 29,276.90 29,290.15 29,276.90 29,289.25 63.1K
10:06 29,292.00 29,295.75 29,281.15 29,283.35 71.1K
10:07 29,288.85 29,289.60 29,283.45 29,285.25 89.6K
10:08 29,282.65 29,282.65 29,270.55 29,278.45 82.1K
10:09 29,276.35 29,279.65 29,266.60 29,270.50 88.8K
10:10 29,270.25 29,278.75 29,270.25 29,272.95 55.6K
10:11 29,272.35 29,280.45 29,268.55 29,268.80 40.0K
10:12 29,268.40 29,281.05 29,268.35 29,279.45 91.5K
10:13 29,274.90 29,275.85 29,270.75 29,270.75 39.7K
10:14 29,272.05 29,274.80 29,271.10 29,271.20 110.2K
10:15 29,270.95 29,276.50 29,266.70 29,276.50 77.9K
10:16 29,277.90 29,286.15 29,274.10 29,279.85 60.4K
10:17 29,277.80 29,288.45 29,277.80 29,282.45 43.0K
10:18 29,283.20 29,287.90 29,280.10 29,286.25 45.4K
10:19 29,286.20 29,287.05 29,280.95 29,282.00 57.2K
10:20 29,283.35 29,286.60 29,278.30 29,284.35 43.3K
10:21 29,284.70 29,312.25 29,284.70 29,311.70 109.8K
10:22 29,311.05 29,319.45 29,308.80 29,308.80 91.9K
10:23 29,308.95 29,315.95 29,304.85 29,315.95 42.1K
10:24 29,316.75 29,322.20 29,316.00 29,318.95 98.6K
10:25 29,322.05 29,336.30 29,322.05 29,333.25 86.9K
10:26 29,329.70 29,331.90 29,323.90 29,325.25 111.4K
10:27 29,326.20 29,340.10 29,326.20 29,338.50 50.8K
10:28 29,337.10 29,342.15 29,332.75 29,332.75 41.2K
10:29 29,332.50 29,334.85 29,321.30 29,324.45 80.8K
10:30 29,325.25 29,330.20 29,313.35 29,318.65 53.4K
10:31 29,317.90 29,322.20 29,317.90 29,318.70 70.8K
10:32 29,317.00 29,323.35 29,317.00 29,323.20 63.1K
10:33 29,322.10 29,322.15 29,314.40 29,316.20 62.6K
10:34 29,319.65 29,329.25 29,319.65 29,326.75 79.4K
10:35 29,325.35 29,328.70 29,323.20 29,325.05 69.8K
10:36 29,326.30 29,332.75 29,326.30 29,332.75 60.5K
10:37 29,334.30 29,341.70 29,334.30 29,341.70 71.2K
10:38 29,340.10 29,344.60 29,339.50 29,343.70 56.1K
10:39 29,345.10 29,348.30 29,342.95 29,346.70 91.5K
10:40 29,346.60 29,360.20 29,346.60 29,360.20 110.1K
10:41 29,360.55 29,360.55 29,356.80 29,359.60 56.5K
10:42 29,360.10 29,366.50 29,359.00 29,366.50 134.4K
10:43 29,367.80 29,383.50 29,364.10 29,383.50 186.8K
10:44 29,379.00 29,387.50 29,378.60 29,385.90 204.6K
10:45 29,383.25 29,383.25 29,366.30 29,366.30 83.8K
10:46 29,366.10 29,373.30 29,365.40 29,373.30 56.8K
10:47 29,373.65 29,383.00 29,373.65 29,380.70 68.7K
10:48 29,380.05 29,391.50 29,377.05 29,377.05 69.5K
10:49 29,375.10 29,384.10 29,375.10 29,378.00 61.2K
10:50 29,378.30 29,386.70 29,376.00 29,386.70 63.3K
10:51 29,385.10 29,393.85 29,382.50 29,392.00 47.4K
10:52 29,390.95 29,395.95 29,390.85 29,395.95 78.7K
10:53 29,395.25 29,397.40 29,389.50 29,393.75 65.9K
10:54 29,393.60 29,396.40 29,388.05 29,389.50 41.8K
10:55 29,388.85 29,388.85 29,382.90 29,385.80 75.4K
10:56 29,385.00 29,390.50 29,380.25 29,390.10 68.4K
10:57 29,390.50 29,391.65 29,383.45 29,383.70 45.8K
10:58 29,384.10 29,386.40 29,380.35 29,386.15 91.7K
10:59 29,387.15 29,389.20 29,384.75 29,385.40 46.2K
11:00 29,384.15 29,397.40 29,380.95 29,394.15 50.8K
11:01 29,394.55 29,408.45 29,393.90 29,408.45 57.0K
11:02 29,409.65 29,422.65 29,409.65 29,417.25 47.9K
11:03 29,418.20 29,420.50 29,411.65 29,420.50 55.9K
11:04 29,420.15 29,422.50 29,417.80 29,419.15 44.2K
11:05 29,417.35 29,422.00 29,407.60 29,409.80 32.9K
11:06 29,409.75 29,413.45 29,409.75 29,410.50 32.7K
11:07 29,409.80 29,412.20 29,402.90 29,403.25 29.9K
11:08 29,404.10 29,405.40 29,399.10 29,405.40 36.5K
11:09 29,405.90 29,414.05 29,404.30 29,413.25 57.8K
11:10 29,414.60 29,420.30 29,413.40 29,417.40 39.9K
11:11 29,416.00 29,419.65 29,414.15 29,419.65 55.0K
11:12 29,419.55 29,427.15 29,417.25 29,422.35 80.9K
11:13 29,422.75 29,429.25 29,420.55 29,427.80 189.1K
11:14 29,429.40 29,430.80 29,420.45 29,428.20 91.9K
11:15 29,431.20 29,434.55 29,427.55 29,427.60 58.3K
11:16 29,427.35 29,428.25 29,422.40 29,424.80 50.9K
11:17 29,426.55 29,436.25 29,426.00 29,433.85 55.3K
11:18 29,434.65 29,436.20 29,434.65 29,435.35 47.4K
11:19 29,434.55 29,434.60 29,427.90 29,431.50 51.6K
11:20 29,432.70 29,436.45 29,431.20 29,434.30 51.5K
11:21 29,435.20 29,439.85 29,432.10 29,439.85 48.5K
11:22 29,439.05 29,443.80 29,435.30 29,435.60 73.2K
11:23 29,435.70 29,439.40 29,432.80 29,439.40 49.5K
11:24 29,439.60 29,447.10 29,437.30 29,446.85 30.0K
11:25 29,444.90 29,452.10 29,440.80 29,449.20 45.8K
11:26 29,448.70 29,453.60 29,447.25 29,453.60 222.3K
11:27 29,453.30 29,466.40 29,451.30 29,466.40 103.4K
11:28 29,464.70 29,470.50 29,464.40 29,469.55 42.9K
11:29 29,469.00 29,475.90 29,466.10 29,475.90 69.2K
11:30 29,475.45 29,482.75 29,472.60 29,482.30 49.9K
11:31 29,482.65 29,483.45 29,477.25 29,480.00 53.4K
11:32 29,481.30 29,482.05 29,478.95 29,482.05 34.2K
11:33 29,482.10 29,482.45 29,472.85 29,476.30 56.8K
11:34 29,477.10 29,480.90 29,476.05 29,479.35 39.2K
11:35 29,479.60 29,486.50 29,477.25 29,485.65 58.5K
11:36 29,484.70 29,485.80 29,478.05 29,480.75 52.3K
11:37 29,481.45 29,484.40 29,480.25 29,482.35 37.1K
11:38 29,485.05 29,485.05 29,474.20 29,476.45 62.4K
11:39 29,475.45 29,484.90 29,473.45 29,483.55 37.1K
11:40 29,483.90 29,483.90 29,477.55 29,479.05 32.5K
11:41 29,479.85 29,482.75 29,477.95 29,482.75 27.0K
11:42 29,482.00 29,490.45 29,481.65 29,490.45 52.2K
11:43 29,490.35 29,496.60 29,487.55 29,496.60 49.6K
11:44 29,500.65 29,502.50 29,496.90 29,498.80 47.3K
11:45 29,499.60 29,505.15 29,499.60 29,504.35 36.1K
11:46 29,503.80 29,510.00 29,498.60 29,499.35 53.1K
11:47 29,497.45 29,499.40 29,496.45 29,498.80 30.1K
11:48 29,499.65 29,507.80 29,498.65 29,507.80 102.4K
11:49 29,507.30 29,507.65 29,503.60 29,503.60 45.6K
11:50 29,502.75 29,505.55 29,498.35 29,501.30 321.9K
11:51 29,500.80 29,504.65 29,498.70 29,503.90 120.5K
11:52 29,506.00 29,509.25 29,502.90 29,504.10 38.7K
11:53 29,503.00 29,505.70 29,499.90 29,504.20 67.8K
11:54 29,503.70 29,506.80 29,499.05 29,506.80 41.6K
11:55 29,508.80 29,514.95 29,508.80 29,509.80 50.2K
11:56 29,506.70 29,509.15 29,505.10 29,507.30 72.9K
11:57 29,507.20 29,519.05 29,507.20 29,519.05 124.7K
11:58 29,515.10 29,519.85 29,511.60 29,514.75 66.9K
11:59 29,513.50 29,515.55 29,504.60 29,509.05 41.2K
12:00 29,507.95 29,510.60 29,504.55 29,504.55 39.9K
12:01 29,501.40 29,505.40 29,498.15 29,502.05 51.3K
12:02 29,503.95 29,504.80 29,499.65 29,504.40 33.0K
12:03 29,503.35 29,509.05 29,500.60 29,509.05 37.6K
12:04 29,505.90 29,507.85 29,501.60 29,505.05 41.2K
12:05 29,503.85 29,503.85 29,496.95 29,498.95 37.7K
12:06 29,496.15 29,506.00 29,495.05 29,506.00 75.5K
12:07 29,506.45 29,507.65 29,503.75 29,507.05 41.4K
12:08 29,507.55 29,507.55 29,501.30 29,502.35 28.6K
12:09 29,502.35 29,506.40 29,501.65 29,503.40 40.3K
12:10 29,503.50 29,505.20 29,498.05 29,503.05 34.1K
12:11 29,503.90 29,512.20 29,503.90 29,511.45 32.9K
12:12 29,511.05 29,513.60 29,508.75 29,513.60 48.4K
12:13 29,512.50 29,512.55 29,508.55 29,511.15 23.5K
12:14 29,510.35 29,523.05 29,510.35 29,521.90 40.6K
12:15 29,519.80 29,524.90 29,519.10 29,521.30 69.2K
12:16 29,521.90 29,523.10 29,518.55 29,520.50 67.6K
12:17 29,519.45 29,527.85 29,519.10 29,527.85 54.1K
12:18 29,528.00 29,528.50 29,520.85 29,520.85 46.3K
12:19 29,522.00 29,527.90 29,520.30 29,525.30 24.7K
12:20 29,523.15 29,523.15 29,508.75 29,509.05 38.8K
12:21 29,509.90 29,510.10 29,503.70 29,503.70 45.6K
12:22 29,504.15 29,507.20 29,502.75 29,503.35 28.3K
12:23 29,504.45 29,508.10 29,503.10 29,506.40 30.7K
12:24 29,507.05 29,508.25 29,504.60 29,507.85 72.6K
12:25 29,505.80 29,505.90 29,503.60 29,505.45 29.2K
12:26 29,508.10 29,508.10 29,494.70 29,496.25 50.7K
12:27 29,495.30 29,497.30 29,492.90 29,493.25 86.6K
12:28 29,494.45 29,494.45 29,480.85 29,483.30 114.7K
12:29 29,482.70 29,486.45 29,479.35 29,481.40 65.5K
12:30 29,479.45 29,482.65 29,474.80 29,475.45 69.1K
12:31 29,476.85 29,480.05 29,476.60 29,477.00 45.6K
12:32 29,477.20 29,479.60 29,474.90 29,475.85 57.9K
12:33 29,473.45 29,476.05 29,465.20 29,468.35 55.1K
12:34 29,467.50 29,471.80 29,463.70 29,471.80 57.6K
12:35 29,470.85 29,490.85 29,468.10 29,490.85 46.2K
12:36 29,489.50 29,495.80 29,489.50 29,493.70 68.5K
12:37 29,494.60 29,498.80 29,492.90 29,496.40 29.1K
12:38 29,495.95 29,495.95 29,490.10 29,492.40 98.5K
12:39 29,491.45 29,495.35 29,490.80 29,495.35 50.3K
12:40 29,492.55 29,501.65 29,492.50 29,501.65 85.0K
12:41 29,501.05 29,508.35 29,498.60 29,508.35 59.0K
12:42 29,508.45 29,511.95 29,508.45 29,511.95 35.1K
12:43 29,511.80 29,512.25 29,507.45 29,510.60 29.9K
12:44 29,506.00 29,507.70 29,497.10 29,500.30 42.4K
12:45 29,499.55 29,501.20 29,498.15 29,500.25 48.2K
12:46 29,497.60 29,499.55 29,496.55 29,497.05 42.6K
12:47 29,496.95 29,497.45 29,483.25 29,486.55 129.1K
12:48 29,484.65 29,490.70 29,483.85 29,490.70 82.4K
12:49 29,489.95 29,491.60 29,488.25 29,489.75 54.2K
12:50 29,489.30 29,489.75 29,480.95 29,480.95 24.4K
12:51 29,476.20 29,479.05 29,470.00 29,472.45 69.9K
12:52 29,472.65 29,473.55 29,469.90 29,472.65 34.6K
12:53 29,472.15 29,476.10 29,471.95 29,473.80 66.8K
12:54 29,473.35 29,473.35 29,459.75 29,461.55 61.2K
12:55 29,464.35 29,464.90 29,461.70 29,464.90 41.2K
12:56 29,465.25 29,469.15 29,462.80 29,469.15 26.5K
12:57 29,468.50 29,469.10 29,464.80 29,468.95 45.9K
12:58 29,470.10 29,470.50 29,462.30 29,463.20 66.7K
12:59 29,459.65 29,460.65 29,454.45 29,454.45 54.4K
13:00 29,457.75 29,457.75 29,451.85 29,457.60 61.7K
13:01 29,457.55 29,461.95 29,450.75 29,461.95 85.6K
13:02 29,461.75 29,462.95 29,455.75 29,459.90 56.5K
13:03 29,460.15 29,460.15 29,455.80 29,458.60 33.7K
13:04 29,458.25 29,459.00 29,454.60 29,457.25 45.9K
13:05 29,457.65 29,466.80 29,457.65 29,466.10 55.6K
13:06 29,466.80 29,472.00 29,466.80 29,469.65 47.5K
13:07 29,468.75 29,469.75 29,458.45 29,460.55 250.3K
13:08 29,458.95 29,459.90 29,451.55 29,453.25 48.8K
13:09 29,451.85 29,454.70 29,451.85 29,454.05 433.1K
13:10 29,454.70 29,457.05 29,451.05 29,457.05 101.2K
13:11 29,457.00 29,457.00 29,443.35 29,445.60 55.7K
13:12 29,443.25 29,445.95 29,437.10 29,438.65 24.3K
13:13 29,437.95 29,440.05 29,434.85 29,436.25 45.1K
13:14 29,436.10 29,436.15 29,425.50 29,425.50 66.7K
13:15 29,425.75 29,434.05 29,425.75 29,433.75 32.9K
13:16 29,429.75 29,436.20 29,426.15 29,436.20 147.4K
13:17 29,433.30 29,435.60 29,425.65 29,425.65 40.2K
13:18 29,426.05 29,431.70 29,425.35 29,431.70 29.5K
13:19 29,430.70 29,436.70 29,429.65 29,434.90 42.2K
13:20 29,435.65 29,448.80 29,435.65 29,448.80 73.3K
13:21 29,448.15 29,448.30 29,444.50 29,446.40 34.9K
13:22 29,445.50 29,448.00 29,436.35 29,438.65 131.7K
13:23 29,438.00 29,438.00 29,431.90 29,435.85 30.5K
13:24 29,435.95 29,439.45 29,434.35 29,439.45 34.7K
13:25 29,440.40 29,441.00 29,432.15 29,432.15 43.5K
13:26 29,431.70 29,436.50 29,429.10 29,436.50 42.7K
13:27 29,434.80 29,437.40 29,431.80 29,434.75 60.8K
13:28 29,434.65 29,443.55 29,434.65 29,443.50 41.7K
13:29 29,444.30 29,456.40 29,443.90 29,456.40 56.9K
13:30 29,455.20 29,455.55 29,450.95 29,452.20 46.7K
13:31 29,452.80 29,457.30 29,452.25 29,456.10 39.2K
13:32 29,453.75 29,459.35 29,453.05 29,454.80 51.6K
13:33 29,455.00 29,457.00 29,451.30 29,452.25 34.8K
13:34 29,450.25 29,451.75 29,441.05 29,441.10 42.9K
13:35 29,439.15 29,442.20 29,438.30 29,438.55 31.3K
13:36 29,436.55 29,438.80 29,435.80 29,438.80 76.6K
13:37 29,438.65 29,439.30 29,436.60 29,436.65 51.3K
13:38 29,437.60 29,441.10 29,436.60 29,439.65 45.9K
13:39 29,438.55 29,440.85 29,434.05 29,435.55 72.0K
13:40 29,433.60 29,435.70 29,432.90 29,435.70 36.7K
13:41 29,435.45 29,437.15 29,429.75 29,434.20 35.7K
13:42 29,434.00 29,435.75 29,430.75 29,433.65 44.3K
13:43 29,433.00 29,435.75 29,429.80 29,432.15 29.1K
13:44 29,430.65 29,430.65 29,423.90 29,428.00 26.9K
13:45 29,426.30 29,431.10 29,426.30 29,428.30 33.2K
13:46 29,427.35 29,428.15 29,423.00 29,426.05 82.6K
13:47 29,427.15 29,428.05 29,421.20 29,423.50 79.3K
13:48 29,422.30 29,424.70 29,420.65 29,421.05 25.7K
13:49 29,421.65 29,423.55 29,418.50 29,420.90 43.3K
13:50 29,419.80 29,424.15 29,419.50 29,424.15 25.3K
13:51 29,425.05 29,431.80 29,424.00 29,430.90 53.8K
13:52 29,432.35 29,441.15 29,431.30 29,441.15 64.1K
13:53 29,440.65 29,442.80 29,430.15 29,433.20 82.9K
13:54 29,430.80 29,431.00 29,417.55 29,419.90 41.0K
13:55 29,418.20 29,420.45 29,414.55 29,416.45 54.6K
13:56 29,414.00 29,415.45 29,412.15 29,413.60 48.1K
13:57 29,413.00 29,414.05 29,400.90 29,402.05 107.5K
13:58 29,399.30 29,409.65 29,398.65 29,403.40 65.3K
13:59 29,402.70 29,408.30 29,397.60 29,398.50 49.5K
14:00 29,398.00 29,398.60 29,391.55 29,392.70 46.7K
14:01 29,390.60 29,391.55 29,387.05 29,389.95 73.9K
14:02 29,390.20 29,394.15 29,389.05 29,391.40 101.2K
14:03 29,389.60 29,390.40 29,383.50 29,389.60 103.2K
14:04 29,388.75 29,391.90 29,384.90 29,390.65 81.8K
14:05 29,388.40 29,391.40 29,386.75 29,388.95 55.1K
14:06 29,389.55 29,389.80 29,384.50 29,389.80 58.7K
14:07 29,389.00 29,397.40 29,388.85 29,397.40 85.1K
14:08 29,397.50 29,407.50 29,396.30 29,407.50 38.3K
14:09 29,409.05 29,410.15 29,406.20 29,408.30 39.3K
14:10 29,408.55 29,411.55 29,405.80 29,411.55 39.6K
14:11 29,411.65 29,420.35 29,411.45 29,413.70 49.9K
14:12 29,413.15 29,414.90 29,410.90 29,414.30 33.8K
14:13 29,412.15 29,418.35 29,412.15 29,414.10 24.8K
14:14 29,415.00 29,418.55 29,413.00 29,417.10 27.1K
14:15 29,417.50 29,419.80 29,415.40 29,416.65 27.7K
14:16 29,417.05 29,431.55 29,417.05 29,431.55 85.5K
14:17 29,430.85 29,439.00 29,430.85 29,436.30 90.6K
14:18 29,434.70 29,435.10 29,430.30 29,433.60 67.9K
14:19 29,433.65 29,438.30 29,431.55 29,434.75 42.1K
14:20 29,435.05 29,436.60 29,428.80 29,429.15 253.2K
14:21 29,427.75 29,443.00 29,427.30 29,434.05 211.5K
14:22 29,433.05 29,435.00 29,423.50 29,433.00 135.4K
14:23 29,437.00 29,444.75 29,436.20 29,442.45 198.0K
14:24 29,438.95 29,438.95 29,429.10 29,433.95 572.7K
14:25 29,431.70 29,437.05 29,431.70 29,433.30 149.4K
14:26 29,430.30 29,431.15 29,420.15 29,420.15 65.7K
14:27 29,418.35 29,420.45 29,413.65 29,418.10 50.6K
14:28 29,418.85 29,420.85 29,417.10 29,419.50 53.1K
14:29 29,419.15 29,419.75 29,412.95 29,414.20 62.5K
14:30 29,411.30 29,412.05 29,408.15 29,408.30 61.6K
14:31 29,406.55 29,412.55 29,403.65 29,411.80 50.6K
14:32 29,411.55 29,415.15 29,410.05 29,411.75 58.0K
14:33 29,410.95 29,413.35 29,409.05 29,412.40 64.9K
14:34 29,410.75 29,417.50 29,410.70 29,417.10 86.0K
14:35 29,416.25 29,423.85 29,416.25 29,423.85 54.9K
14:36 29,420.45 29,423.45 29,419.20 29,421.35 67.6K
14:37 29,420.40 29,421.60 29,414.65 29,414.65 55.2K
14:38 29,413.65 29,413.65 29,403.85 29,411.80 62.5K
14:39 29,409.50 29,409.50 29,394.80 29,406.40 82.3K
14:40 29,405.00 29,405.20 29,396.85 29,403.15 48.7K
14:41 29,400.95 29,402.25 29,398.00 29,402.25 69.7K
14:42 29,399.45 29,402.80 29,395.95 29,398.80 50.0K
14:43 29,398.00 29,401.60 29,391.90 29,394.65 78.2K
14:44 29,393.50 29,398.00 29,392.30 29,398.00 58.8K
14:45 29,396.05 29,396.05 29,392.55 29,392.65 56.0K
14:46 29,392.90 29,398.45 29,392.25 29,397.80 67.3K
14:47 29,395.00 29,396.45 29,390.95 29,390.95 53.4K
14:48 29,391.20 29,395.90 29,390.55 29,395.05 35.9K
14:49 29,397.45 29,398.75 29,392.85 29,397.80 43.0K
14:50 29,397.10 29,398.90 29,395.55 29,396.40 114.5K
14:51 29,397.00 29,397.00 29,392.80 29,394.25 53.0K
14:52 29,393.40 29,393.85 29,382.70 29,383.65 77.7K
14:53 29,385.10 29,391.30 29,382.70 29,391.15 66.0K
14:54 29,390.50 29,393.85 29,389.00 29,392.05 53.6K
14:55 29,392.35 29,398.80 29,392.35 29,398.80 89.4K
14:56 29,399.55 29,403.20 29,395.45 29,395.70 62.2K
14:57 29,396.20 29,397.00 29,393.15 29,393.70 66.3K
14:58 29,394.60 29,401.90 29,392.95 29,401.90 64.7K
14:59 29,400.70 29,409.95 29,400.70 29,407.90 82.9K
15:00 29,408.35 29,408.35 29,383.30 29,390.05 405.9K
15:01 29,389.15 29,390.80 29,380.45 29,384.40 170.4K
15:02 29,384.95 29,387.80 29,372.00 29,373.25 181.3K
15:03 29,375.50 29,375.55 29,361.65 29,363.90 140.9K
15:04 29,362.45 29,365.00 29,358.45 29,358.45 108.9K
15:05 29,356.15 29,362.55 29,356.15 29,362.55 148.5K
15:06 29,362.80 29,371.75 29,362.80 29,369.50 132.9K
15:07 29,369.40 29,370.10 29,366.40 29,368.00 177.2K
15:08 29,369.40 29,369.40 29,347.80 29,347.80 131.1K
15:09 29,348.05 29,350.75 29,344.60 29,344.80 233.2K
15:10 29,346.10 29,347.70 29,342.95 29,343.30 249.3K
15:11 29,345.80 29,345.80 29,325.60 29,325.60 242.9K
15:12 29,327.50 29,329.15 29,324.50 29,328.70 163.3K
15:13 29,327.50 29,331.10 29,324.40 29,324.40 160.1K
15:14 29,324.65 29,327.05 29,320.05 29,320.05 181.0K
15:15 29,317.80 29,321.75 29,317.05 29,320.00 251.5K
15:16 29,318.60 29,320.60 29,309.20 29,316.65 244.7K
15:17 29,318.45 29,322.00 29,317.05 29,321.70 196.3K
15:18 29,315.75 29,317.15 29,313.90 29,315.85 264.4K
15:19 29,313.70 29,322.75 29,313.70 29,319.50 247.1K
15:20 29,316.90 29,320.15 29,310.85 29,310.85 537.5K
15:21 29,311.40 29,319.80 29,309.55 29,315.35 302.1K
15:22 29,314.75 29,314.95 29,308.45 29,313.90 197.4K
15:23 29,311.30 29,312.95 29,307.50 29,308.10 179.7K
15:24 29,309.90 29,316.20 29,309.90 29,311.55 203.2K
15:25 29,312.70 29,312.70 29,306.75 29,308.95 271.1K
15:26 29,309.55 29,312.60 29,304.80 29,304.85 163.2K
15:27 29,303.55 29,306.75 29,301.95 29,306.70 160.3K
15:28 29,298.90 29,313.05 29,296.65 29,311.90 194.9K
15:29 29,314.30 29,337.55 29,308.30 29,337.55 198.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음