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 29,642.80 29,642.80 29,642.80 29,642.80 37.0K
09:15 29,637.25 29,691.95 29,637.25 29,674.65 437.8K
09:16 29,673.10 29,686.05 29,664.90 29,677.40 402.5K
09:17 29,677.55 29,677.55 29,649.30 29,649.95 179.2K
09:18 29,644.15 29,644.15 29,622.85 29,623.60 167.7K
09:19 29,619.25 29,625.55 29,608.75 29,608.75 169.7K
09:20 29,609.25 29,609.60 29,600.05 29,605.25 186.2K
09:21 29,607.80 29,607.80 29,580.60 29,580.60 96.4K
09:22 29,579.05 29,595.65 29,579.05 29,588.85 100.6K
09:23 29,588.70 29,601.35 29,585.10 29,597.05 136.0K
09:24 29,595.10 29,596.60 29,584.25 29,584.80 138.3K
09:25 29,582.15 29,584.80 29,567.95 29,567.95 158.4K
09:26 29,570.55 29,572.70 29,567.05 29,567.95 149.8K
09:27 29,563.55 29,574.50 29,560.80 29,571.45 79.6K
09:28 29,572.65 29,578.35 29,568.05 29,572.95 116.5K
09:29 29,572.10 29,584.15 29,571.65 29,582.65 202.2K
09:30 29,582.65 29,596.15 29,573.75 29,596.15 112.9K
09:31 29,596.35 29,610.50 29,596.35 29,605.85 156.9K
09:32 29,605.90 29,618.45 29,605.65 29,618.45 119.7K
09:33 29,617.35 29,629.65 29,617.35 29,619.50 165.7K
09:34 29,619.70 29,646.25 29,619.70 29,646.25 167.9K
09:35 29,647.55 29,659.70 29,638.60 29,659.70 296.2K
09:36 29,657.35 29,680.85 29,653.05 29,675.75 212.4K
09:37 29,677.35 29,701.85 29,677.35 29,699.65 171.4K
09:38 29,699.30 29,704.10 29,683.55 29,685.15 75.4K
09:39 29,681.60 29,681.60 29,673.60 29,676.40 115.2K
09:40 29,676.45 29,677.65 29,668.40 29,670.75 141.7K
09:41 29,673.25 29,685.55 29,671.20 29,685.55 90.7K
09:42 29,684.75 29,688.75 29,682.80 29,687.35 75.9K
09:43 29,688.90 29,690.45 29,683.95 29,689.70 109.4K
09:44 29,692.35 29,697.85 29,689.20 29,693.10 70.4K
09:45 29,693.85 29,702.60 29,693.65 29,699.40 118.3K
09:46 29,698.15 29,701.75 29,695.00 29,697.30 252.3K
09:47 29,697.00 29,704.25 29,695.55 29,704.25 220.4K
09:48 29,704.60 29,706.70 29,700.05 29,705.90 168.0K
09:49 29,707.25 29,710.05 29,696.55 29,700.35 189.0K
09:50 29,698.10 29,710.45 29,694.10 29,710.45 114.8K
09:51 29,709.45 29,718.65 29,708.50 29,717.15 53.5K
09:52 29,718.25 29,733.80 29,718.25 29,728.80 62.4K
09:53 29,728.30 29,730.85 29,725.15 29,728.00 70.2K
09:54 29,727.30 29,729.05 29,720.00 29,720.00 63.3K
09:55 29,721.20 29,721.55 29,711.65 29,716.70 139.7K
09:56 29,716.35 29,719.00 29,710.05 29,712.50 90.7K
09:57 29,711.90 29,718.55 29,711.05 29,718.55 64.2K
09:58 29,718.30 29,723.65 29,713.65 29,717.25 80.4K
09:59 29,714.50 29,721.90 29,712.90 29,721.90 314.9K
10:00 29,721.00 29,739.40 29,721.00 29,738.85 304.5K
10:01 29,738.50 29,746.05 29,734.95 29,744.65 145.0K
10:02 29,745.60 29,752.20 29,744.45 29,744.75 206.3K
10:03 29,743.45 29,751.60 29,739.90 29,746.70 408.2K
10:04 29,744.30 29,747.60 29,739.55 29,743.30 163.0K
10:05 29,743.90 29,743.90 29,737.35 29,737.40 374.9K
10:06 29,737.65 29,744.75 29,737.65 29,741.10 142.2K
10:07 29,741.45 29,742.65 29,739.30 29,741.70 134.0K
10:08 29,743.15 29,751.35 29,741.55 29,747.65 82.4K
10:09 29,748.40 29,750.75 29,742.45 29,745.35 74.0K
10:10 29,754.90 29,758.10 29,752.75 29,753.15 127.0K
10:11 29,754.45 29,757.85 29,752.05 29,755.55 259.2K
10:12 29,755.30 29,760.70 29,751.70 29,758.10 594.9K
10:13 29,755.20 29,757.10 29,742.35 29,743.00 86.2K
10:14 29,743.50 29,744.65 29,741.00 29,743.70 69.1K
10:15 29,743.75 29,748.55 29,743.35 29,743.90 64.8K
10:16 29,743.65 29,748.20 29,742.05 29,742.05 69.8K
10:17 29,741.95 29,744.75 29,739.75 29,743.45 66.1K
10:18 29,743.40 29,743.70 29,738.95 29,743.20 43.1K
10:19 29,743.80 29,751.15 29,743.80 29,749.05 86.8K
10:20 29,748.50 29,760.10 29,747.00 29,760.10 44.8K
10:21 29,759.55 29,761.25 29,752.35 29,752.35 43.6K
10:22 29,749.55 29,754.70 29,748.75 29,749.25 89.4K
10:23 29,749.55 29,751.35 29,744.80 29,749.15 70.7K
10:24 29,750.45 29,753.10 29,747.50 29,748.65 96.7K
10:25 29,748.50 29,756.70 29,748.50 29,751.75 44.6K
10:26 29,751.80 29,752.40 29,748.35 29,751.00 35.8K
10:27 29,754.20 29,754.30 29,747.60 29,753.65 47.4K
10:28 29,755.75 29,757.70 29,754.00 29,754.00 36.3K
10:29 29,752.00 29,763.15 29,749.90 29,761.55 69.3K
10:30 29,764.00 29,775.20 29,764.00 29,772.00 80.7K
10:31 29,773.75 29,790.55 29,773.75 29,790.45 93.4K
10:32 29,791.15 29,791.15 29,783.15 29,783.70 51.8K
10:33 29,782.20 29,784.25 29,776.85 29,776.85 292.6K
10:34 29,779.55 29,780.40 29,775.10 29,780.25 64.5K
10:35 29,777.70 29,777.70 29,772.15 29,776.60 41.7K
10:36 29,777.30 29,779.90 29,771.25 29,771.25 36.2K
10:37 29,772.75 29,785.40 29,772.75 29,781.55 74.2K
10:38 29,781.80 29,785.00 29,780.45 29,783.80 38.1K
10:39 29,783.25 29,783.25 29,774.00 29,774.00 62.8K
10:40 29,776.45 29,782.70 29,775.15 29,781.55 57.0K
10:41 29,780.90 29,785.00 29,777.70 29,784.80 59.8K
10:42 29,782.10 29,788.15 29,781.10 29,788.15 36.8K
10:43 29,788.50 29,789.80 29,782.50 29,782.50 105.2K
10:44 29,778.45 29,784.90 29,778.45 29,784.15 198.0K
10:45 29,784.00 29,788.40 29,782.40 29,786.35 23.2K
10:46 29,785.50 29,786.40 29,777.80 29,778.70 61.6K
10:47 29,778.60 29,782.55 29,778.60 29,780.65 30.2K
10:48 29,782.65 29,783.30 29,777.45 29,779.15 20.6K
10:49 29,779.95 29,780.55 29,776.75 29,780.45 32.8K
10:50 29,781.50 29,782.25 29,767.95 29,769.70 40.2K
10:51 29,765.90 29,770.70 29,765.00 29,768.05 37.3K
10:52 29,769.95 29,773.35 29,767.90 29,771.80 58.8K
10:53 29,774.35 29,774.35 29,767.50 29,771.80 33.3K
10:54 29,771.30 29,773.35 29,767.40 29,768.10 25.1K
10:55 29,767.35 29,775.90 29,767.35 29,775.25 34.8K
10:56 29,773.60 29,785.35 29,773.60 29,784.25 152.1K
10:57 29,787.55 29,789.65 29,784.55 29,784.55 136.9K
10:58 29,786.20 29,789.30 29,780.75 29,781.20 45.3K
10:59 29,781.05 29,790.80 29,781.05 29,789.85 60.2K
11:00 29,793.55 29,802.55 29,789.30 29,797.05 99.3K
11:01 29,798.55 29,801.05 29,794.15 29,801.05 96.3K
11:02 29,799.85 29,803.35 29,798.80 29,802.60 55.4K
11:03 29,802.20 29,806.10 29,799.40 29,799.55 122.0K
11:04 29,797.40 29,797.40 29,792.40 29,793.90 117.5K
11:05 29,792.60 29,794.90 29,789.30 29,792.15 54.5K
11:06 29,789.55 29,791.30 29,786.30 29,789.70 40.1K
11:07 29,789.45 29,798.60 29,789.45 29,798.60 260.1K
11:08 29,797.55 29,804.90 29,796.90 29,801.65 127.5K
11:09 29,804.05 29,806.30 29,801.95 29,805.00 56.6K
11:10 29,802.15 29,803.65 29,795.90 29,795.90 68.0K
11:11 29,796.85 29,796.85 29,789.55 29,794.45 39.6K
11:12 29,793.05 29,793.05 29,784.70 29,788.10 80.0K
11:13 29,787.35 29,796.55 29,787.35 29,791.45 96.6K
11:14 29,792.65 29,795.15 29,790.90 29,794.85 102.5K
11:15 29,793.35 29,798.50 29,792.50 29,798.30 133.1K
11:16 29,798.50 29,804.25 29,798.50 29,799.30 171.7K
11:17 29,798.50 29,809.10 29,798.50 29,806.05 77.5K
11:18 29,805.85 29,805.85 29,801.45 29,802.05 105.3K
11:19 29,802.20 29,804.65 29,800.05 29,803.05 79.6K
11:20 29,803.60 29,804.30 29,801.45 29,801.45 162.7K
11:21 29,801.45 29,804.55 29,799.70 29,803.55 127.9K
11:22 29,803.20 29,804.10 29,798.35 29,803.00 69.3K
11:23 29,802.00 29,803.20 29,797.65 29,800.30 89.3K
11:24 29,801.20 29,803.25 29,798.35 29,799.95 358.6K
11:25 29,800.80 29,808.50 29,797.90 29,799.20 237.2K
11:26 29,797.50 29,802.60 29,797.50 29,802.50 77.2K
11:27 29,800.65 29,807.35 29,798.55 29,807.35 164.3K
11:28 29,804.70 29,809.85 29,803.00 29,803.95 73.2K
11:29 29,803.15 29,805.95 29,801.90 29,804.00 167.3K
11:30 29,804.10 29,804.60 29,799.75 29,800.75 101.0K
11:31 29,801.85 29,806.25 29,798.90 29,798.90 112.0K
11:32 29,799.70 29,799.95 29,794.20 29,794.20 53.1K
11:33 29,795.40 29,803.20 29,794.20 29,802.90 51.5K
11:34 29,802.45 29,805.00 29,801.35 29,801.85 50.9K
11:35 29,802.70 29,808.20 29,801.75 29,806.55 55.7K
11:36 29,807.20 29,817.30 29,806.80 29,809.65 106.1K
11:37 29,810.35 29,814.35 29,808.30 29,813.25 53.4K
11:38 29,811.45 29,812.70 29,806.60 29,811.10 69.9K
11:39 29,810.25 29,811.90 29,800.10 29,811.30 113.0K
11:40 29,811.10 29,812.45 29,809.00 29,809.00 48.6K
11:41 29,808.60 29,811.95 29,808.20 29,810.40 36.9K
11:42 29,811.45 29,814.15 29,809.10 29,813.25 44.4K
11:43 29,814.20 29,819.00 29,813.60 29,816.60 72.3K
11:44 29,815.15 29,824.05 29,814.40 29,814.40 92.4K
11:45 29,814.55 29,819.20 29,812.85 29,815.80 73.1K
11:46 29,817.55 29,829.40 29,817.55 29,829.40 97.8K
11:47 29,829.15 29,830.90 29,817.00 29,817.00 178.9K
11:48 29,819.05 29,819.50 29,814.25 29,817.55 43.2K
11:49 29,819.25 29,819.25 29,812.75 29,813.10 59.9K
11:50 29,814.65 29,822.50 29,812.70 29,821.00 155.4K
11:51 29,821.35 29,823.40 29,817.20 29,818.85 118.8K
11:52 29,819.35 29,820.50 29,811.80 29,815.60 92.8K
11:53 29,813.15 29,814.10 29,810.25 29,812.00 63.2K
11:54 29,812.20 29,818.80 29,811.65 29,818.80 80.5K
11:55 29,818.05 29,823.90 29,814.40 29,823.30 35.3K
11:56 29,822.45 29,823.55 29,819.70 29,820.90 83.5K
11:57 29,821.85 29,823.25 29,820.45 29,822.45 31.9K
11:58 29,821.70 29,824.40 29,818.70 29,818.70 38.5K
11:59 29,818.80 29,822.85 29,818.45 29,821.70 34.8K
12:00 29,822.15 29,833.00 29,822.15 29,833.00 51.3K
12:01 29,837.35 29,839.60 29,835.75 29,839.60 26.5K
12:02 29,838.65 29,838.80 29,831.30 29,834.65 35.6K
12:03 29,836.65 29,841.10 29,836.65 29,840.85 38.5K
12:04 29,840.20 29,854.30 29,839.30 29,851.70 116.9K
12:05 29,852.45 29,857.15 29,852.20 29,855.25 110.3K
12:06 29,855.25 29,869.85 29,855.25 29,869.85 98.0K
12:07 29,869.15 29,870.95 29,860.70 29,862.20 47.3K
12:08 29,865.35 29,865.95 29,859.95 29,864.85 50.4K
12:09 29,867.85 29,873.80 29,866.10 29,870.65 46.1K
12:10 29,868.95 29,871.05 29,866.15 29,866.30 37.0K
12:11 29,866.95 29,866.95 29,860.10 29,862.90 46.3K
12:12 29,862.15 29,862.15 29,852.65 29,854.85 28.4K
12:13 29,851.50 29,855.65 29,851.25 29,851.80 66.0K
12:14 29,852.30 29,855.25 29,848.15 29,854.80 26.7K
12:15 29,855.00 29,855.95 29,849.95 29,854.60 38.3K
12:16 29,852.95 29,855.50 29,849.95 29,849.95 19.9K
12:17 29,848.75 29,848.75 29,838.00 29,838.30 108.9K
12:18 29,837.50 29,838.05 29,832.65 29,832.90 111.2K
12:19 29,833.05 29,836.95 29,829.50 29,831.75 219.9K
12:20 29,831.70 29,834.80 29,828.85 29,832.55 47.7K
12:21 29,830.75 29,830.75 29,825.15 29,829.00 52.7K
12:22 29,828.95 29,833.90 29,828.45 29,830.35 41.4K
12:23 29,832.00 29,838.00 29,830.35 29,836.25 107.0K
12:24 29,837.00 29,842.25 29,836.30 29,839.10 39.4K
12:25 29,839.80 29,843.95 29,839.55 29,843.45 69.4K
12:26 29,843.80 29,845.40 29,839.00 29,839.00 27.0K
12:27 29,841.60 29,841.95 29,837.30 29,839.30 23.5K
12:28 29,838.85 29,842.70 29,838.15 29,839.85 23.8K
12:29 29,839.35 29,848.35 29,838.75 29,848.35 35.1K
12:30 29,849.30 29,853.35 29,845.00 29,845.00 38.6K
12:31 29,844.15 29,850.65 29,843.80 29,845.00 24.0K
12:32 29,846.20 29,849.20 29,844.90 29,845.40 19.8K
12:33 29,846.30 29,848.80 29,843.05 29,848.60 62.0K
12:34 29,846.60 29,850.15 29,842.95 29,848.70 20.7K
12:35 29,846.40 29,846.65 29,842.60 29,845.85 32.3K
12:36 29,845.90 29,849.75 29,844.35 29,849.40 38.1K
12:37 29,847.30 29,848.70 29,842.50 29,847.60 37.5K
12:38 29,845.90 29,850.65 29,845.90 29,848.95 40.5K
12:39 29,848.55 29,851.55 29,847.90 29,848.65 25.9K
12:40 29,847.30 29,849.35 29,844.40 29,848.70 139.6K
12:41 29,845.80 29,849.20 29,845.80 29,847.25 28.1K
12:42 29,846.70 29,848.60 29,844.40 29,848.60 36.5K
12:43 29,850.95 29,857.55 29,849.50 29,853.35 94.6K
12:44 29,851.85 29,852.65 29,847.15 29,850.70 36.9K
12:45 29,851.00 29,854.25 29,851.00 29,853.20 20.6K
12:46 29,852.70 29,857.40 29,851.30 29,854.85 21.7K
12:47 29,854.80 29,862.20 29,854.80 29,860.75 45.5K
12:48 29,860.45 29,862.35 29,859.75 29,861.35 57.2K
12:49 29,860.50 29,861.40 29,858.00 29,858.40 55.1K
12:50 29,857.55 29,862.20 29,854.95 29,860.80 55.8K
12:51 29,862.45 29,863.95 29,858.40 29,859.25 47.0K
12:52 29,862.00 29,868.35 29,861.10 29,863.65 32.2K
12:53 29,863.30 29,864.40 29,857.25 29,857.25 30.9K
12:54 29,856.40 29,864.80 29,855.80 29,863.45 29.0K
12:55 29,864.95 29,866.75 29,861.30 29,865.75 20.5K
12:56 29,865.25 29,873.65 29,865.25 29,871.65 73.7K
12:57 29,870.95 29,875.85 29,870.95 29,873.40 28.3K
12:58 29,874.25 29,876.75 29,870.40 29,873.80 20.2K
12:59 29,873.15 29,877.10 29,872.05 29,873.75 48.3K
13:00 29,872.80 29,874.10 29,868.45 29,868.45 42.8K
13:01 29,868.60 29,868.90 29,862.30 29,863.55 34.9K
13:02 29,865.20 29,867.60 29,862.90 29,867.15 23.8K
13:03 29,865.60 29,868.65 29,862.30 29,863.15 38.6K
13:04 29,862.65 29,864.15 29,859.30 29,862.00 170.8K
13:05 29,859.25 29,862.85 29,857.80 29,860.65 14.7K
13:06 29,860.90 29,867.90 29,860.90 29,863.60 32.4K
13:07 29,863.45 29,869.05 29,861.75 29,864.10 34.9K
13:08 29,865.60 29,865.70 29,862.65 29,863.80 31.1K
13:09 29,864.90 29,865.40 29,859.65 29,863.00 25.2K
13:10 29,862.55 29,863.05 29,855.00 29,855.75 37.6K
13:11 29,857.90 29,857.90 29,843.85 29,845.10 56.7K
13:12 29,848.25 29,848.55 29,844.40 29,846.00 33.2K
13:13 29,847.30 29,847.30 29,841.10 29,846.50 147.1K
13:14 29,845.95 29,846.85 29,839.45 29,841.00 52.3K
13:15 29,842.55 29,842.55 29,831.10 29,831.10 39.8K
13:16 29,832.85 29,836.00 29,831.65 29,834.05 37.0K
13:17 29,835.10 29,836.30 29,831.10 29,833.55 26.9K
13:18 29,831.70 29,831.70 29,818.70 29,820.15 59.6K
13:19 29,817.60 29,822.25 29,815.40 29,820.50 45.8K
13:20 29,820.60 29,820.60 29,807.55 29,808.50 73.5K
13:21 29,808.55 29,810.75 29,805.50 29,810.10 63.4K
13:22 29,810.80 29,814.75 29,809.95 29,814.20 41.7K
13:23 29,812.50 29,813.40 29,808.25 29,809.25 62.4K
13:24 29,810.50 29,810.50 29,804.60 29,809.60 86.5K
13:25 29,810.50 29,813.15 29,806.70 29,812.30 47.4K
13:26 29,815.40 29,818.10 29,809.50 29,809.50 61.2K
13:27 29,810.35 29,812.80 29,808.15 29,812.80 33.4K
13:28 29,812.20 29,812.90 29,809.30 29,812.35 59.8K
13:29 29,813.75 29,813.75 29,808.60 29,810.10 36.6K
13:30 29,810.30 29,810.30 29,803.55 29,807.20 74.1K
13:31 29,808.55 29,815.45 29,807.30 29,815.45 35.4K
13:32 29,816.05 29,825.10 29,816.05 29,825.10 33.4K
13:33 29,825.70 29,826.25 29,823.20 29,825.75 20.2K
13:34 29,825.60 29,827.60 29,823.95 29,825.40 31.9K
13:35 29,824.60 29,829.80 29,822.70 29,826.50 17.6K
13:36 29,829.10 29,830.75 29,825.00 29,830.75 32.7K
13:37 29,830.05 29,831.15 29,826.45 29,828.20 13.6K
13:38 29,828.15 29,828.15 29,822.50 29,825.25 45.9K
13:39 29,824.20 29,833.05 29,821.95 29,833.05 27.9K
13:40 29,831.45 29,831.45 29,822.95 29,822.95 83.7K
13:41 29,822.40 29,822.40 29,807.30 29,810.95 61.3K
13:42 29,808.90 29,808.90 29,800.65 29,801.20 74.2K
13:43 29,803.30 29,803.30 29,795.90 29,799.70 74.3K
13:44 29,798.05 29,803.35 29,798.05 29,800.90 27.8K
13:45 29,801.50 29,801.50 29,793.00 29,794.45 38.2K
13:46 29,797.10 29,797.60 29,793.80 29,794.60 35.6K
13:47 29,796.60 29,803.10 29,795.00 29,799.50 51.8K
13:48 29,796.30 29,800.05 29,793.25 29,798.20 38.8K
13:49 29,799.55 29,810.50 29,797.80 29,808.45 30.0K
13:50 29,810.15 29,811.30 29,805.05 29,806.10 24.4K
13:51 29,805.40 29,809.65 29,803.75 29,808.25 14.9K
13:52 29,808.80 29,815.95 29,807.15 29,812.25 84.4K
13:53 29,812.20 29,813.15 29,799.05 29,799.70 22.3K
13:54 29,801.15 29,801.15 29,793.45 29,793.90 96.6K
13:55 29,794.40 29,794.40 29,779.60 29,780.80 72.6K
13:56 29,778.65 29,788.10 29,777.05 29,783.90 55.9K
13:57 29,784.30 29,787.30 29,782.65 29,782.70 50.3K
13:58 29,782.90 29,785.15 29,777.95 29,781.90 62.0K
13:59 29,781.25 29,781.25 29,768.70 29,770.55 61.4K
14:00 29,769.10 29,772.10 29,757.75 29,757.80 78.1K
14:01 29,758.95 29,762.60 29,755.95 29,758.50 68.2K
14:02 29,759.45 29,767.60 29,753.60 29,761.75 50.5K
14:03 29,760.30 29,760.35 29,744.35 29,744.90 64.5K
14:04 29,745.20 29,748.90 29,740.70 29,745.25 41.0K
14:05 29,746.35 29,748.50 29,744.10 29,746.65 43.7K
14:06 29,744.85 29,746.15 29,742.05 29,743.30 52.0K
14:07 29,741.80 29,742.35 29,730.00 29,735.35 80.6K
14:08 29,737.55 29,747.20 29,737.50 29,737.50 108.0K
14:09 29,736.40 29,761.70 29,736.40 29,761.70 76.3K
14:10 29,757.25 29,776.45 29,756.40 29,775.50 61.9K
14:11 29,775.00 29,777.90 29,765.25 29,768.60 43.6K
14:12 29,769.00 29,769.75 29,751.65 29,751.65 57.6K
14:13 29,753.95 29,763.25 29,753.15 29,759.30 28.5K
14:14 29,758.40 29,760.10 29,754.10 29,756.90 25.8K
14:15 29,753.95 29,758.85 29,748.70 29,758.85 45.0K
14:16 29,757.80 29,764.15 29,757.55 29,762.95 27.8K
14:17 29,763.40 29,763.40 29,757.00 29,758.55 49.7K
14:18 29,760.05 29,760.25 29,751.20 29,751.20 31.9K
14:19 29,751.40 29,759.60 29,751.40 29,757.80 31.2K
14:20 29,758.40 29,774.30 29,758.40 29,771.55 64.4K
14:21 29,772.95 29,779.00 29,772.95 29,776.05 55.4K
14:22 29,777.60 29,784.15 29,777.05 29,784.15 42.0K
14:23 29,784.20 29,784.20 29,766.25 29,768.10 31.2K
14:24 29,766.25 29,766.25 29,747.35 29,747.35 59.0K
14:25 29,746.30 29,746.85 29,737.15 29,739.90 49.9K
14:26 29,738.25 29,740.55 29,727.75 29,731.85 69.6K
14:27 29,732.45 29,735.95 29,730.55 29,731.95 65.4K
14:28 29,731.55 29,736.65 29,728.95 29,732.15 47.1K
14:29 29,726.85 29,730.10 29,722.55 29,728.80 175.1K
14:30 29,728.55 29,731.25 29,723.90 29,723.90 77.1K
14:31 29,724.50 29,727.70 29,719.30 29,724.85 151.7K
14:32 29,725.55 29,742.95 29,725.55 29,742.95 253.4K
14:33 29,743.05 29,746.25 29,736.90 29,736.90 157.3K
14:34 29,736.65 29,745.30 29,735.15 29,742.50 26.6K
14:35 29,744.15 29,754.45 29,744.15 29,754.45 44.1K
14:36 29,751.90 29,769.60 29,751.90 29,766.55 49.0K
14:37 29,765.65 29,775.45 29,765.65 29,775.45 50.9K
14:38 29,774.65 29,774.65 29,761.40 29,762.30 50.4K
14:39 29,762.50 29,764.40 29,756.80 29,759.40 30.5K
14:40 29,760.90 29,780.70 29,760.85 29,780.70 43.4K
14:41 29,779.30 29,783.30 29,774.30 29,775.90 20.4K
14:42 29,776.30 29,779.85 29,771.10 29,772.55 123.6K
14:43 29,771.65 29,776.30 29,770.95 29,773.15 19.0K
14:44 29,772.50 29,778.65 29,772.50 29,778.65 25.5K
14:45 29,775.40 29,796.25 29,775.40 29,796.20 47.1K
14:46 29,795.90 29,799.50 29,795.65 29,799.15 43.0K
14:47 29,798.95 29,804.00 29,790.70 29,790.70 54.8K
14:48 29,789.10 29,791.55 29,784.25 29,785.50 40.0K
14:49 29,785.50 29,788.65 29,783.35 29,787.60 32.5K
14:50 29,787.60 29,792.60 29,786.30 29,786.75 40.8K
14:51 29,789.30 29,789.30 29,774.90 29,776.75 52.9K
14:52 29,779.90 29,780.85 29,764.90 29,772.35 43.8K
14:53 29,773.00 29,776.45 29,769.95 29,770.80 34.1K
14:54 29,771.75 29,772.40 29,767.05 29,767.05 34.9K
14:55 29,768.90 29,781.90 29,767.85 29,781.30 55.0K
14:56 29,781.30 29,786.55 29,780.45 29,785.15 67.1K
14:57 29,785.75 29,785.75 29,779.20 29,783.90 55.0K
14:58 29,783.25 29,783.70 29,776.05 29,783.35 56.4K
14:59 29,782.80 29,789.95 29,782.80 29,786.75 50.3K
15:00 29,787.95 29,795.10 29,777.85 29,777.85 127.3K
15:01 29,777.65 29,777.65 29,770.50 29,772.20 51.3K
15:02 29,774.50 29,777.75 29,767.15 29,768.90 71.5K
15:03 29,769.80 29,771.45 29,767.05 29,767.35 74.8K
15:04 29,767.60 29,779.70 29,767.60 29,779.70 50.5K
15:05 29,780.00 29,781.10 29,773.85 29,778.60 58.1K
15:06 29,780.55 29,786.60 29,780.55 29,782.35 50.2K
15:07 29,779.65 29,785.50 29,777.85 29,783.50 68.1K
15:08 29,784.90 29,790.10 29,783.45 29,786.95 63.2K
15:09 29,790.55 29,790.55 29,784.75 29,787.40 79.1K
15:10 29,787.25 29,792.45 29,783.90 29,784.30 494.4K
15:11 29,785.50 29,790.80 29,783.60 29,790.80 150.8K
15:12 29,790.10 29,790.25 29,782.10 29,782.90 151.4K
15:13 29,783.80 29,787.20 29,782.25 29,784.60 68.1K
15:14 29,786.55 29,788.15 29,779.65 29,779.65 92.2K
15:15 29,781.05 29,781.05 29,766.15 29,768.45 120.8K
15:16 29,767.65 29,769.70 29,758.45 29,758.45 117.8K
15:17 29,761.60 29,761.60 29,756.05 29,756.05 129.3K
15:18 29,756.95 29,763.40 29,754.90 29,763.40 161.2K
15:19 29,764.10 29,773.50 29,764.10 29,770.75 105.2K
15:20 29,772.85 29,773.15 29,767.30 29,770.20 192.9K
15:21 29,769.10 29,772.65 29,768.35 29,770.80 323.3K
15:22 29,772.60 29,779.35 29,768.95 29,774.10 191.3K
15:23 29,774.80 29,775.95 29,771.65 29,775.70 191.7K
15:24 29,771.75 29,774.25 29,771.30 29,773.20 148.3K
15:25 29,775.20 29,778.20 29,773.60 29,777.40 170.7K
15:26 29,779.70 29,781.75 29,775.30 29,776.80 122.9K
15:27 29,776.70 29,781.75 29,776.40 29,781.75 94.5K
15:28 29,781.75 29,797.95 29,780.10 29,795.65 115.2K
15:29 29,802.70 29,802.70 29,777.55 29,777.55 90.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음