Nifty Next 50 (NN50)

NN50
🏛️ 인도 →
67,144.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 68,248.35 68,248.35 68,248.35 68,248.35 101.0K
09:15 68,250.75 68,270.05 68,143.30 68,143.30 8,420.3K
09:16 68,172.00 68,186.25 68,111.20 68,111.20 3,646.2K
09:17 68,118.15 68,125.75 68,046.85 68,046.85 2,899.8K
09:18 68,037.00 68,086.55 68,015.50 68,015.50 2,728.2K
09:19 68,019.15 68,029.30 67,953.80 67,962.40 2,048.6K
09:20 67,950.35 67,950.80 67,891.50 67,898.30 2,844.8K
09:21 67,893.70 67,896.40 67,798.55 67,798.55 1,960.4K
09:22 67,812.10 67,922.60 67,812.10 67,875.10 2,540.6K
09:23 67,863.00 67,916.35 67,837.80 67,916.35 1,699.7K
09:24 67,922.20 67,940.35 67,917.10 67,929.00 1,512.3K
09:25 67,930.00 67,938.60 67,885.30 67,885.30 1,462.1K
09:26 67,869.10 67,869.10 67,823.00 67,849.75 1,620.8K
09:27 67,832.25 67,837.95 67,802.25 67,805.25 1,237.7K
09:28 67,807.55 67,839.15 67,802.80 67,812.45 1,445.7K
09:29 67,809.70 67,809.70 67,763.95 67,765.00 1,453.1K
09:30 67,753.15 67,753.15 67,700.90 67,709.35 1,742.6K
09:31 67,692.85 67,692.85 67,627.20 67,630.55 1,718.4K
09:32 67,624.80 67,656.25 67,595.85 67,656.25 1,605.2K
09:33 67,656.05 67,700.35 67,656.05 67,666.75 1,027.8K
09:34 67,655.05 67,660.05 67,631.25 67,631.25 1,211.4K
09:35 67,639.70 67,641.60 67,602.90 67,602.90 1,588.4K
09:36 67,605.05 67,708.70 67,605.05 67,647.00 1,277.9K
09:37 67,638.85 67,666.50 67,620.75 67,620.75 1,583.0K
09:38 67,619.40 67,650.45 67,618.05 67,621.00 1,237.0K
09:39 67,615.85 67,716.55 67,613.90 67,716.55 1,040.6K
09:40 67,715.15 67,753.65 67,700.65 67,741.65 1,037.3K
09:41 67,747.45 67,777.50 67,739.85 67,774.50 1,108.6K
09:42 67,776.10 67,807.75 67,771.85 67,807.75 958.4K
09:43 67,803.00 67,815.05 67,781.45 67,793.00 674.0K
09:44 67,795.95 67,803.80 67,776.85 67,776.85 774.3K
09:45 67,779.55 67,785.55 67,767.60 67,783.55 678.5K
09:46 67,777.55 67,836.50 67,776.80 67,836.50 838.8K
09:47 67,848.10 67,888.35 67,848.10 67,862.90 1,357.4K
09:48 67,859.35 67,913.90 67,858.70 67,909.40 1,137.0K
09:49 67,911.65 67,929.95 67,905.40 67,929.95 823.3K
09:50 67,932.40 67,979.90 67,932.40 67,971.50 1,202.6K
09:51 67,969.90 67,969.90 67,931.40 67,931.40 945.5K
09:52 67,928.55 67,928.55 67,847.75 67,851.35 1,428.7K
09:53 67,848.25 67,907.20 67,848.25 67,883.50 818.9K
09:54 67,892.55 67,904.65 67,880.30 67,898.10 468.0K
09:55 67,903.15 67,919.85 67,883.55 67,900.70 557.2K
09:56 67,900.90 67,955.90 67,900.90 67,942.80 624.9K
09:57 67,945.40 68,002.80 67,945.40 67,998.20 711.0K
09:58 67,993.10 68,015.85 67,972.75 67,975.40 712.6K
09:59 67,980.50 67,997.80 67,980.50 67,988.80 398.7K
10:00 67,994.85 68,013.30 67,920.65 67,921.00 629.4K
10:01 67,917.00 67,920.40 67,882.85 67,882.85 456.6K
10:02 67,885.25 67,896.60 67,877.60 67,883.90 351.1K
10:03 67,885.55 67,891.35 67,866.00 67,879.35 730.5K
10:04 67,880.60 67,906.35 67,880.15 67,892.35 476.6K
10:05 67,890.45 67,897.65 67,878.90 67,879.55 384.4K
10:06 67,879.80 67,879.80 67,834.95 67,835.35 682.9K
10:07 67,827.80 67,851.20 67,827.80 67,833.85 853.4K
10:08 67,834.15 67,834.15 67,813.55 67,817.45 407.8K
10:09 67,817.85 67,850.80 67,817.85 67,840.40 542.9K
10:10 67,837.65 67,837.65 67,796.35 67,798.10 529.4K
10:11 67,800.90 67,812.10 67,793.05 67,793.05 463.1K
10:12 67,792.60 67,792.60 67,753.40 67,753.40 442.4K
10:13 67,753.45 67,753.45 67,704.00 67,704.00 461.0K
10:14 67,711.25 67,741.10 67,711.25 67,737.35 473.7K
10:15 67,747.00 67,760.05 67,726.85 67,754.35 385.7K
10:16 67,760.55 67,838.40 67,760.55 67,829.40 476.2K
10:17 67,829.95 67,829.95 67,809.60 67,813.40 416.5K
10:18 67,816.55 67,816.55 67,773.40 67,775.50 289.7K
10:19 67,774.40 67,779.70 67,759.95 67,763.85 378.7K
10:20 67,765.55 67,767.50 67,729.95 67,729.95 361.1K
10:21 67,732.20 67,733.90 67,720.05 67,725.55 431.7K
10:22 67,726.65 67,756.55 67,725.45 67,745.95 411.0K
10:23 67,748.55 67,768.65 67,743.60 67,761.30 330.1K
10:24 67,764.10 67,771.60 67,761.75 67,763.80 487.0K
10:25 67,764.20 67,824.25 67,764.20 67,810.60 553.4K
10:26 67,810.15 67,849.05 67,810.15 67,842.55 470.4K
10:27 67,839.90 67,872.25 67,839.90 67,862.15 464.3K
10:28 67,859.40 67,859.40 67,833.40 67,842.75 432.7K
10:29 67,837.20 67,837.20 67,795.00 67,795.00 543.4K
10:30 67,798.40 67,798.40 67,753.95 67,769.65 342.2K
10:31 67,772.85 67,797.45 67,772.85 67,793.60 319.9K
10:32 67,791.25 67,796.45 67,760.15 67,760.15 507.1K
10:33 67,758.65 67,772.30 67,748.70 67,772.30 411.1K
10:34 67,767.40 67,772.25 67,760.50 67,772.25 271.4K
10:35 67,771.70 67,781.45 67,770.05 67,778.75 300.1K
10:36 67,775.30 67,784.50 67,763.60 67,769.60 250.8K
10:37 67,775.15 67,775.20 67,763.45 67,766.05 493.2K
10:38 67,765.50 67,768.95 67,751.70 67,760.85 474.3K
10:39 67,758.75 67,794.95 67,758.75 67,788.85 638.3K
10:40 67,781.05 67,794.95 67,774.25 67,784.30 416.6K
10:41 67,784.30 67,784.45 67,774.00 67,774.00 2,031.3K
10:42 67,770.55 67,780.65 67,766.45 67,773.80 365.4K
10:43 67,770.95 67,770.95 67,760.70 67,769.15 922.3K
10:44 67,771.85 67,806.35 67,771.65 67,806.35 408.4K
10:45 67,803.25 67,820.30 67,791.90 67,819.10 285.6K
10:46 67,819.25 67,819.25 67,771.00 67,772.45 1,096.2K
10:47 67,770.60 67,770.85 67,757.35 67,764.60 1,060.4K
10:48 67,760.10 67,783.65 67,757.30 67,783.65 314.5K
10:49 67,782.75 67,844.15 67,782.75 67,839.00 900.9K
10:50 67,835.55 67,835.55 67,812.90 67,827.60 333.2K
10:51 67,827.45 67,842.90 67,820.50 67,841.15 444.1K
10:52 67,828.40 67,828.40 67,783.00 67,827.25 553.0K
10:53 67,825.05 67,833.50 67,815.65 67,833.50 250.1K
10:54 67,831.25 67,831.25 67,801.45 67,801.45 377.2K
10:55 67,794.70 67,795.85 67,775.85 67,793.55 366.4K
10:56 67,791.20 67,796.65 67,779.50 67,785.05 301.6K
10:57 67,782.65 67,782.65 67,758.35 67,765.70 926.5K
10:58 67,760.80 67,762.30 67,754.30 67,755.75 611.3K
10:59 67,748.50 67,755.05 67,738.15 67,747.70 444.7K
11:00 67,752.10 67,752.10 67,729.95 67,729.95 377.1K
11:01 67,729.80 67,735.00 67,717.65 67,720.10 564.2K
11:02 67,721.80 67,725.90 67,711.75 67,717.55 783.1K
11:03 67,717.50 67,719.90 67,711.00 67,711.00 486.8K
11:04 67,706.70 67,707.40 67,686.45 67,687.85 748.8K
11:05 67,684.75 67,684.75 67,663.10 67,667.20 1,067.9K
11:06 67,663.20 67,668.65 67,653.30 67,658.05 663.1K
11:07 67,658.10 67,705.70 67,658.10 67,705.70 617.1K
11:08 67,700.30 67,703.25 67,692.40 67,692.40 347.6K
11:09 67,692.10 67,699.65 67,682.15 67,696.35 359.3K
11:10 67,692.40 67,698.40 67,688.30 67,698.40 508.2K
11:11 67,690.75 67,690.75 67,678.55 67,681.05 442.0K
11:12 67,685.00 67,704.70 67,677.70 67,699.35 649.1K
11:13 67,693.15 67,693.15 67,657.10 67,668.25 523.1K
11:14 67,667.05 67,667.05 67,647.50 67,651.70 361.7K
11:15 67,641.65 67,641.65 67,606.95 67,614.15 580.7K
11:16 67,605.65 67,605.65 67,561.35 67,561.35 701.3K
11:17 67,561.70 67,572.70 67,561.25 67,568.70 445.5K
11:18 67,571.60 67,571.90 67,562.15 67,568.55 572.8K
11:19 67,564.50 67,564.95 67,555.05 67,558.45 1,651.5K
11:20 67,552.90 67,567.85 67,544.85 67,567.85 687.8K
11:21 67,571.75 67,573.85 67,558.80 67,559.55 619.2K
11:22 67,563.00 67,589.30 67,551.85 67,589.30 429.0K
11:23 67,590.55 67,607.70 67,578.25 67,590.20 491.5K
11:24 67,584.50 67,584.50 67,569.90 67,573.35 331.2K
11:25 67,564.45 67,573.75 67,558.60 67,561.70 336.1K
11:26 67,559.65 67,574.25 67,558.15 67,571.25 844.7K
11:27 67,566.75 67,579.75 67,559.35 67,579.75 244.9K
11:28 67,582.75 67,582.75 67,544.90 67,565.30 365.4K
11:29 67,561.90 67,567.45 67,554.05 67,558.10 787.0K
11:30 67,554.70 67,573.80 67,546.15 67,566.40 509.0K
11:31 67,566.40 67,566.40 67,525.30 67,531.40 446.6K
11:32 67,531.35 67,559.75 67,528.00 67,533.00 429.9K
11:33 67,527.60 67,532.10 67,516.35 67,518.65 470.7K
11:34 67,514.20 67,516.15 67,503.70 67,515.60 839.7K
11:35 67,515.65 67,522.00 67,503.50 67,522.00 664.2K
11:36 67,523.95 67,527.50 67,507.25 67,510.45 300.0K
11:37 67,516.80 67,525.55 67,513.90 67,524.10 236.4K
11:38 67,522.15 67,525.75 67,504.25 67,508.10 334.1K
11:39 67,497.90 67,498.05 67,464.80 67,466.05 603.7K
11:40 67,466.40 67,470.15 67,462.20 67,466.75 316.2K
11:41 67,458.45 67,497.65 67,458.45 67,486.65 584.0K
11:42 67,482.70 67,484.80 67,447.60 67,448.20 413.1K
11:43 67,448.70 67,448.70 67,422.90 67,425.60 509.9K
11:44 67,427.10 67,448.60 67,427.10 67,443.60 339.5K
11:45 67,432.40 67,496.65 67,432.40 67,483.15 857.3K
11:46 67,478.75 67,483.85 67,455.75 67,479.20 300.1K
11:47 67,474.85 67,493.35 67,464.15 67,469.75 568.3K
11:48 67,467.95 67,482.60 67,465.95 67,482.55 242.4K
11:49 67,485.60 67,488.95 67,468.20 67,478.60 236.7K
11:50 67,482.75 67,542.60 67,475.00 67,542.60 479.8K
11:51 67,542.50 67,557.65 67,535.40 67,554.15 500.7K
11:52 67,547.50 67,556.25 67,537.95 67,551.40 413.5K
11:53 67,548.30 67,564.60 67,537.90 67,564.60 263.7K
11:54 67,564.85 67,570.30 67,553.15 67,570.30 443.2K
11:55 67,570.85 67,595.75 67,568.55 67,595.75 335.4K
11:56 67,596.20 67,613.55 67,589.80 67,613.55 534.4K
11:57 67,616.65 67,634.40 67,611.60 67,631.65 335.9K
11:58 67,627.20 67,627.20 67,602.70 67,617.00 374.2K
11:59 67,617.70 67,619.05 67,596.60 67,596.60 175.7K
12:00 67,603.80 67,605.30 67,563.80 67,568.00 253.2K
12:01 67,568.05 67,568.05 67,543.35 67,546.30 378.4K
12:02 67,542.60 67,542.60 67,534.40 67,539.05 259.3K
12:03 67,533.50 67,533.70 67,493.60 67,493.95 346.1K
12:04 67,495.90 67,523.80 67,495.90 67,513.25 451.1K
12:05 67,510.45 67,518.60 67,503.20 67,508.25 435.5K
12:06 67,503.80 67,507.30 67,487.50 67,504.00 352.3K
12:07 67,504.95 67,529.70 67,504.95 67,514.25 323.8K
12:08 67,515.25 67,515.25 67,497.95 67,502.90 244.3K
12:09 67,499.55 67,505.50 67,493.20 67,501.85 164.0K
12:10 67,498.55 67,501.95 67,494.45 67,497.75 185.2K
12:11 67,494.50 67,506.35 67,491.85 67,506.35 226.2K
12:12 67,508.15 67,527.05 67,508.15 67,526.25 246.9K
12:13 67,522.05 67,524.70 67,515.00 67,522.35 198.5K
12:14 67,518.85 67,518.85 67,494.05 67,505.30 248.1K
12:15 67,504.35 67,504.35 67,493.55 67,498.75 171.6K
12:16 67,497.00 67,497.00 67,483.25 67,483.25 187.4K
12:17 67,486.60 67,495.65 67,480.70 67,494.60 237.3K
12:18 67,484.40 67,484.40 67,473.65 67,480.45 321.8K
12:19 67,483.55 67,492.70 67,472.40 67,472.40 285.0K
12:20 67,472.80 67,489.45 67,470.15 67,489.45 293.6K
12:21 67,493.20 67,508.50 67,493.20 67,501.70 357.2K
12:22 67,503.10 67,528.85 67,501.40 67,528.85 330.6K
12:23 67,529.50 67,556.05 67,525.90 67,552.70 485.6K
12:24 67,553.60 67,558.05 67,547.60 67,558.05 271.3K
12:25 67,564.00 67,584.25 67,564.00 67,578.70 315.9K
12:26 67,569.90 67,569.90 67,531.70 67,536.35 376.2K
12:27 67,540.95 67,550.75 67,540.10 67,550.75 155.1K
12:28 67,551.40 67,556.65 67,531.10 67,535.45 351.6K
12:29 67,534.60 67,535.30 67,523.10 67,527.80 321.0K
12:30 67,527.85 67,527.85 67,483.85 67,483.85 344.3K
12:31 67,483.45 67,484.85 67,474.20 67,474.95 324.9K
12:32 67,473.05 67,493.85 67,470.85 67,493.85 258.1K
12:33 67,496.85 67,496.85 67,482.45 67,488.15 305.6K
12:34 67,485.85 67,487.65 67,468.75 67,475.25 416.9K
12:35 67,476.75 67,479.00 67,468.55 67,468.55 243.8K
12:36 67,468.95 67,468.95 67,457.10 67,462.05 261.9K
12:37 67,455.65 67,477.50 67,450.60 67,470.95 349.7K
12:38 67,470.30 67,484.35 67,466.85 67,484.35 306.6K
12:39 67,489.00 67,503.50 67,486.80 67,503.50 294.9K
12:40 67,501.55 67,517.50 67,501.55 67,513.00 219.4K
12:41 67,510.90 67,528.90 67,508.70 67,528.90 393.5K
12:42 67,528.70 67,538.80 67,518.65 67,537.90 459.9K
12:43 67,542.50 67,553.75 67,534.70 67,547.70 697.2K
12:44 67,547.30 67,550.95 67,519.95 67,535.35 410.7K
12:45 67,533.60 67,549.25 67,533.60 67,540.00 271.3K
12:46 67,539.35 67,539.50 67,526.25 67,526.25 176.4K
12:47 67,522.75 67,528.90 67,519.25 67,528.90 369.2K
12:48 67,526.80 67,551.45 67,526.80 67,550.60 245.3K
12:49 67,551.55 67,585.55 67,551.55 67,580.20 334.7K
12:50 67,580.45 67,597.65 67,580.25 67,597.60 380.9K
12:51 67,605.80 67,608.85 67,595.25 67,597.00 1,124.4K
12:52 67,598.65 67,605.55 67,589.95 67,589.95 367.9K
12:53 67,588.15 67,598.65 67,587.50 67,589.10 294.8K
12:54 67,590.15 67,601.80 67,590.15 67,598.65 262.6K
12:55 67,600.40 67,606.50 67,596.20 67,606.50 256.0K
12:56 67,606.80 67,606.80 67,586.05 67,590.40 278.6K
12:57 67,587.15 67,592.45 67,572.15 67,572.15 257.2K
12:58 67,571.95 67,577.45 67,564.45 67,566.75 224.0K
12:59 67,561.00 67,561.00 67,535.40 67,541.95 270.9K
13:00 67,544.70 67,552.00 67,540.05 67,549.95 227.1K
13:01 67,553.75 67,554.10 67,535.85 67,545.15 188.9K
13:02 67,546.35 67,555.40 67,539.80 67,553.15 207.5K
13:03 67,562.30 67,568.35 67,562.30 67,564.85 302.6K
13:04 67,564.35 67,568.55 67,560.25 67,561.80 211.5K
13:05 67,562.15 67,563.15 67,551.40 67,554.85 227.6K
13:06 67,556.20 67,566.15 67,552.95 67,556.80 261.6K
13:07 67,555.65 67,570.15 67,554.95 67,570.15 353.6K
13:08 67,567.10 67,574.90 67,565.90 67,570.95 244.7K
13:09 67,569.75 67,569.75 67,557.45 67,557.45 182.7K
13:10 67,560.55 67,560.55 67,550.05 67,552.10 233.0K
13:11 67,550.85 67,556.30 67,542.60 67,543.95 313.1K
13:12 67,542.80 67,542.80 67,517.55 67,517.55 332.0K
13:13 67,514.90 67,514.90 67,491.65 67,499.30 566.1K
13:14 67,497.65 67,500.60 67,488.80 67,488.80 330.3K
13:15 67,484.75 67,486.55 67,437.85 67,438.35 1,037.0K
13:16 67,434.65 67,442.50 67,424.15 67,431.95 479.7K
13:17 67,430.20 67,444.00 67,424.05 67,428.70 335.8K
13:18 67,428.20 67,434.00 67,416.60 67,430.10 366.2K
13:19 67,430.45 67,443.05 67,425.95 67,442.00 262.6K
13:20 67,441.95 67,441.95 67,393.30 67,394.85 591.7K
13:21 67,394.55 67,400.50 67,388.95 67,395.75 248.3K
13:22 67,392.10 67,394.00 67,373.95 67,373.95 396.0K
13:23 67,368.15 67,383.10 67,366.60 67,370.25 399.2K
13:24 67,367.75 67,374.95 67,354.55 67,355.00 738.1K
13:25 67,352.05 67,352.05 67,296.40 67,301.10 1,873.4K
13:26 67,295.55 67,317.20 67,295.55 67,304.00 957.7K
13:27 67,306.05 67,338.95 67,296.75 67,332.55 563.2K
13:28 67,332.65 67,338.15 67,322.05 67,324.40 548.6K
13:29 67,321.45 67,326.35 67,315.00 67,320.65 300.3K
13:30 67,316.45 67,316.45 67,281.80 67,281.85 897.0K
13:31 67,280.10 67,280.10 67,250.35 67,259.20 852.4K
13:32 67,255.85 67,255.85 67,231.85 67,247.40 1,035.4K
13:33 67,243.75 67,262.65 67,243.45 67,249.55 1,019.6K
13:34 67,245.90 67,245.90 67,219.90 67,220.65 1,118.4K
13:35 67,217.60 67,254.90 67,217.60 67,254.90 943.4K
13:36 67,256.20 67,261.20 67,240.35 67,253.75 1,013.0K
13:37 67,257.25 67,306.40 67,249.25 67,306.40 595.3K
13:38 67,300.15 67,300.15 67,269.50 67,269.50 355.5K
13:39 67,271.95 67,275.55 67,264.60 67,271.95 497.8K
13:40 67,271.20 67,286.45 67,271.10 67,279.15 425.9K
13:41 67,275.45 67,275.45 67,256.95 67,263.15 362.5K
13:42 67,262.05 67,277.55 67,258.45 67,271.35 425.0K
13:43 67,270.00 67,271.00 67,257.20 67,262.55 403.9K
13:44 67,261.05 67,275.95 67,254.30 67,268.65 446.2K
13:45 67,266.30 67,323.75 67,262.85 67,323.75 573.3K
13:46 67,323.35 67,327.45 67,309.50 67,317.15 418.3K
13:47 67,318.90 67,318.90 67,296.35 67,296.35 350.4K
13:48 67,291.90 67,296.95 67,289.60 67,296.05 245.0K
13:49 67,290.10 67,297.00 67,285.85 67,285.85 207.3K
13:50 67,265.10 67,265.10 67,216.55 67,216.55 906.2K
13:51 67,214.05 67,214.05 67,182.30 67,183.40 566.9K
13:52 67,182.40 67,191.35 67,159.25 67,183.25 861.6K
13:53 67,177.40 67,190.80 67,173.75 67,190.80 1,144.4K
13:54 67,194.05 67,220.70 67,194.05 67,218.30 1,190.7K
13:55 67,215.65 67,240.20 67,207.95 67,236.10 475.9K
13:56 67,237.25 67,248.35 67,224.70 67,224.70 360.0K
13:57 67,220.95 67,226.30 67,211.55 67,220.15 492.6K
13:58 67,217.10 67,217.70 67,181.75 67,186.25 449.0K
13:59 67,187.40 67,202.70 67,187.40 67,190.25 360.7K
14:00 67,185.65 67,185.65 67,156.75 67,168.05 661.6K
14:01 67,166.85 67,177.50 67,163.05 67,164.65 449.7K
14:02 67,160.50 67,208.70 67,146.85 67,208.70 1,113.4K
14:03 67,212.10 67,212.10 67,160.00 67,160.40 918.9K
14:04 67,156.35 67,163.80 67,153.45 67,154.20 308.1K
14:05 67,146.95 67,153.40 67,139.95 67,140.90 424.4K
14:06 67,133.15 67,163.55 67,132.00 67,160.20 476.3K
14:07 67,159.65 67,159.65 67,135.70 67,145.60 434.9K
14:08 67,141.75 67,157.90 67,141.75 67,156.75 483.9K
14:09 67,153.60 67,210.25 67,153.60 67,210.25 698.1K
14:10 67,217.35 67,232.20 67,216.40 67,232.05 814.2K
14:11 67,225.60 67,225.95 67,206.45 67,215.05 396.2K
14:12 67,214.05 67,216.60 67,202.55 67,211.85 340.5K
14:13 67,208.95 67,228.35 67,208.95 67,220.55 431.0K
14:14 67,222.10 67,222.10 67,202.50 67,217.50 629.8K
14:15 67,213.05 67,214.85 67,160.70 67,163.55 652.4K
14:16 67,163.80 67,165.80 67,151.60 67,157.45 414.3K
14:17 67,151.60 67,155.25 67,135.80 67,155.25 594.7K
14:18 67,189.00 67,189.00 67,157.40 67,162.95 486.1K
14:19 67,166.60 67,170.95 67,143.55 67,151.30 452.9K
14:20 67,144.20 67,156.55 67,138.40 67,155.80 350.1K
14:21 67,156.85 67,158.90 67,144.95 67,150.05 313.3K
14:22 67,150.85 67,150.85 67,111.80 67,114.45 620.2K
14:23 67,113.85 67,138.50 67,113.85 67,136.10 569.3K
14:24 67,140.55 67,140.55 67,080.95 67,080.95 562.4K
14:25 67,084.85 67,113.65 67,074.50 67,113.65 756.5K
14:26 67,112.40 67,156.15 67,112.40 67,146.60 538.0K
14:27 67,141.30 67,146.80 67,113.70 67,122.50 1,476.8K
14:28 67,119.35 67,119.35 67,105.00 67,116.25 595.1K
14:29 67,118.75 67,128.45 67,115.45 67,128.45 396.6K
14:30 67,124.70 67,139.15 67,112.35 67,139.15 624.7K
14:31 67,139.50 67,150.50 67,136.25 67,136.25 297.2K
14:32 67,133.20 67,133.20 67,115.25 67,121.15 349.0K
14:33 67,118.30 67,157.65 67,113.25 67,157.65 428.1K
14:34 67,159.60 67,186.30 67,159.60 67,168.85 715.7K
14:35 67,171.35 67,190.70 67,162.55 67,190.70 1,090.8K
14:36 67,186.60 67,187.00 67,173.05 67,179.35 500.5K
14:37 67,181.75 67,208.10 67,181.75 67,208.10 624.4K
14:38 67,207.15 67,261.15 67,207.15 67,261.15 1,284.6K
14:39 67,261.20 67,262.70 67,247.80 67,255.75 651.3K
14:40 67,259.90 67,259.90 67,221.45 67,246.75 912.7K
14:41 67,243.95 67,262.35 67,226.70 67,262.35 699.7K
14:42 67,261.30 67,294.80 67,261.30 67,275.50 1,258.4K
14:43 67,276.35 67,308.35 67,276.35 67,305.60 1,079.3K
14:44 67,286.35 67,294.20 67,277.25 67,277.25 1,044.8K
14:45 67,272.10 67,278.25 67,253.95 67,253.95 899.4K
14:46 67,254.55 67,254.55 67,212.30 67,212.30 614.9K
14:47 67,204.90 67,219.10 67,194.90 67,214.80 771.4K
14:48 67,214.80 67,243.20 67,208.60 67,232.95 535.3K
14:49 67,233.45 67,252.60 67,230.45 67,249.05 612.8K
14:50 67,251.65 67,266.25 67,246.25 67,260.10 617.6K
14:51 67,256.35 67,268.85 67,245.10 67,247.90 931.8K
14:52 67,243.50 67,243.50 67,193.40 67,193.40 741.7K
14:53 67,186.15 67,197.20 67,172.75 67,194.80 889.6K
14:54 67,194.90 67,194.90 67,155.95 67,157.40 693.2K
14:55 67,167.25 67,184.55 67,164.95 67,177.25 548.7K
14:56 67,176.85 67,195.80 67,176.85 67,195.80 421.3K
14:57 67,199.00 67,214.25 67,195.55 67,205.50 363.8K
14:58 67,205.40 67,210.50 67,182.80 67,192.35 620.9K
14:59 67,195.95 67,208.15 67,195.70 67,205.65 538.7K
15:00 67,186.50 67,186.50 67,132.50 67,157.10 1,499.4K
15:01 67,148.95 67,188.85 67,148.95 67,188.85 692.5K
15:02 67,190.45 67,223.65 67,190.45 67,223.65 903.0K
15:03 67,225.15 67,228.05 67,212.05 67,228.05 860.0K
15:04 67,225.40 67,225.40 67,207.50 67,209.95 737.4K
15:05 67,204.30 67,204.35 67,186.30 67,188.10 683.0K
15:06 67,184.65 67,210.30 67,184.65 67,209.30 1,357.1K
15:07 67,207.45 67,216.80 67,203.30 67,216.80 701.6K
15:08 67,215.45 67,215.45 67,200.60 67,203.75 1,306.5K
15:09 67,200.05 67,200.05 67,185.15 67,186.55 901.9K
15:10 67,187.80 67,195.95 67,183.25 67,184.75 1,102.4K
15:11 67,178.25 67,185.85 67,170.40 67,170.40 783.9K
15:12 67,167.55 67,191.50 67,167.55 67,186.15 861.1K
15:13 67,179.60 67,179.60 67,153.70 67,156.85 885.4K
15:14 67,174.75 67,175.20 67,162.05 67,172.35 1,932.2K
15:15 67,173.45 67,173.45 67,156.50 67,161.25 1,753.2K
15:16 67,151.80 67,155.20 67,135.95 67,139.50 1,401.3K
15:17 67,138.15 67,140.15 67,131.65 67,131.65 734.0K
15:18 67,128.40 67,138.40 67,108.20 67,134.05 2,044.9K
15:19 67,136.40 67,136.40 67,109.10 67,109.10 1,283.6K
15:20 67,111.55 67,146.10 67,111.55 67,146.10 2,874.4K
15:21 67,140.95 67,152.30 67,140.95 67,147.10 907.7K
15:22 67,144.40 67,146.95 67,122.90 67,124.45 793.7K
15:23 67,125.65 67,125.65 67,103.80 67,103.80 833.1K
15:24 67,105.50 67,114.60 67,091.80 67,106.65 2,077.5K
15:25 67,093.55 67,107.95 67,093.55 67,103.60 940.9K
15:26 67,101.85 67,122.05 67,101.85 67,114.15 1,075.3K
15:27 67,114.50 67,132.80 67,113.10 67,125.60 1,194.9K
15:28 67,122.10 67,129.15 67,111.80 67,121.70 1,156.9K
15:29 67,127.15 67,163.15 67,114.10 67,144.95 1,074.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 68,248.35 68,298.00 67,073.45 67,144.95 255.8M
2025-09-25 68,804.85 69,123.75 68,210.40 68,293.65 342.7M
2025-09-24 69,626.10 69,698.60 68,757.55 68,808.20 363.6M
2025-09-23 70,251.15 70,317.40 69,471.95 69,643.40 413.2M
2025-09-22 69,822.00 70,462.20 69,756.75 69,962.30 360.8M
2025-09-19 69,621.30 69,863.30 69,494.90 69,736.60 397.8M
2025-09-18 69,314.05 69,437.90 69,018.85 69,334.30 182.0M
2025-09-17 69,188.80 69,306.50 68,971.50 69,147.10 237.1M
2025-09-16 68,779.00 69,048.65 68,604.55 69,000.75 193.0M
2025-09-15 68,377.05 68,691.40 68,339.80 68,603.15 191.1M
2025-09-12 68,196.10 68,303.70 68,064.10 68,194.00 198.3M
2025-09-11 67,816.35 68,064.10 67,648.55 67,974.70 262.4M
2025-09-10 67,696.05 67,962.70 67,629.40 67,753.80 189.1M
2025-09-09 67,512.40 67,578.80 67,256.60 67,460.75 131.2M
2025-09-08 67,305.50 67,701.40 67,123.05 67,366.05 188.3M
2025-09-05 67,333.10 67,498.70 66,669.60 67,089.80 147.7M
2025-09-04 68,362.95 68,362.95 67,071.05 67,151.55 164.9M
2025-09-03 67,153.85 67,506.15 67,127.10 67,463.05 140.3M
2025-09-02 66,799.15 67,222.10 66,459.75 67,017.75 147.8M
2025-09-01 65,917.35 66,703.45 65,910.00 66,670.15 157.9M
2025-08-29 65,960.75 66,305.95 65,544.85 65,745.75 200.1M
2025-08-28 66,931.65 66,931.65 65,880.75 65,940.30 183.6M
2025-08-26 67,632.20 67,709.15 66,699.65 66,800.35 335.0M
2025-08-25 67,834.10 67,893.20 67,604.85 67,711.35 139.5M
2025-08-22 68,049.20 68,252.30 67,510.45 67,540.10 140.8M
2025-08-21 68,337.70 68,353.70 67,928.15 67,972.65 174.5M
2025-08-20 67,960.85 68,258.80 67,885.70 68,164.30 193.4M
2025-08-19 67,505.15 67,944.75 67,226.65 67,907.45 172.4M
2025-08-18 67,396.50 67,852.20 67,295.95 67,399.60 189.4M
2025-08-14 66,776.30 66,833.10 66,414.55 66,511.60 168.2M
2025-08-13 66,396.00 66,735.45 66,393.00 66,622.25 154.9M
2025-08-12 66,332.75 66,602.25 66,185.25 66,223.90 138.7M
2025-08-11 65,571.95 66,336.35 65,378.60 66,283.95 174.4M
2025-08-08 66,400.40 66,487.15 65,429.50 65,514.70 149.1M
2025-08-07 65,924.30 66,468.20 65,471.25 66,338.10 183.1M
2025-08-06 66,850.20 66,853.30 66,015.25 66,181.35 214.5M
2025-08-05 66,995.75 66,996.25 66,423.10 66,762.05 153.9M
2025-08-04 66,238.50 66,963.45 66,025.05 66,917.50 177.6M
2025-08-01 67,119.25 67,195.50 66,068.45 66,192.80 190.9M
2025-07-31 66,606.65 67,443.50 66,606.20 67,096.15 244.8M
2025-07-30 67,505.60 67,560.30 67,173.80 67,435.15 220.8M
2025-07-29 66,652.30 67,466.85 66,470.50 67,379.20 184.1M
2025-07-28 67,023.00 67,566.65 66,678.30 66,768.90 185.8M
2025-07-25 68,098.60 68,130.30 67,059.65 67,146.65 208.3M
2025-07-24 68,392.70 68,486.20 67,945.15 68,207.30 294.1M
2025-07-23 68,371.75 68,408.65 67,946.00 68,363.00 253.1M
2025-07-22 68,704.35 68,747.30 68,173.50 68,253.90 273.5M
2025-07-21 68,278.60 68,576.05 67,988.20 68,503.15 158.5M
2025-07-18 68,799.90 68,877.85 68,139.55 68,225.15 167.7M
2025-07-17 68,992.15 69,046.45 68,638.85 68,711.45 160.1M
2025-07-16 68,740.95 68,958.80 68,517.70 68,870.55 245.1M
2025-07-15 68,440.85 68,778.80 68,336.40 68,727.55 177.4M
2025-07-14 67,956.00 68,368.60 67,793.15 68,285.65 200.9M
2025-07-11 68,507.05 68,627.05 67,869.75 67,965.55 193.3M
2025-07-10 68,821.90 68,840.05 68,354.35 68,523.45 209.9M
2025-07-09 68,755.95 68,905.95 68,527.85 68,678.15 218.3M
2025-07-08 68,820.95 68,987.25 68,368.35 68,719.05 171.1M
2025-07-07 68,692.85 68,869.95 68,544.60 68,725.80 190.7M
2025-07-04 68,546.90 68,731.65 68,280.15 68,607.80 175.2M
2025-07-03 68,800.85 68,889.80 68,305.35 68,355.85 210.2M
2025-07-02 68,980.90 69,144.85 68,335.15 68,729.80 214.6M
2025-07-01 69,163.30 69,179.25 68,669.45 68,930.20 226.9M
2025-06-30 68,913.70 69,042.35 68,731.90 68,998.20 244.2M
2025-06-27 68,479.00 68,904.15 68,439.70 68,712.40 327.7M
2025-06-26 67,879.45 68,346.70 67,621.35 68,295.15 234.6M
2025-06-25 67,692.25 67,782.45 67,525.80 67,669.40 194.7M
2025-06-24 67,517.00 67,792.30 67,224.40 67,349.35 220.5M
2025-06-23 66,209.45 66,944.40 66,204.10 66,780.50 187.9M
2025-06-20 65,894.05 66,852.25 65,830.25 66,733.05 412.2M
2025-06-19 66,752.35 66,969.40 65,690.05 65,848.15 254.7M
2025-06-18 67,007.00 67,309.75 66,623.10 66,788.70 169.7M
2025-06-17 67,555.05 67,733.75 66,923.70 66,996.45 162.8M
2025-06-16 66,988.90 67,521.50 66,361.10 67,472.15 187.9M
2025-06-13 66,175.30 67,084.95 66,051.70 66,979.05 236.0M
2025-06-12 68,884.80 68,887.30 67,389.90 67,536.50 273.4M
2025-06-11 68,993.05 69,121.45 68,497.60 68,771.85 314.3M
2025-06-10 69,125.35 69,125.35 68,659.65 68,922.55 256.4M
2025-06-09 68,351.10 68,861.70 68,246.85 68,843.50 259.9M
2025-06-06 67,275.35 68,030.10 67,153.15 67,992.85 345.0M
2025-06-05 67,077.40 67,389.95 66,975.85 67,147.10 250.4M
2025-06-04 66,763.90 66,909.85 66,305.90 66,866.60 316.7M
2025-06-03 67,230.00 67,351.65 66,607.75 66,671.80 263.5M
2025-06-02 66,782.65 67,097.40 66,637.95 67,039.80 279.3M
2025-05-30 67,136.50 67,299.95 66,596.15 66,761.30 421.1M
2025-05-29 67,256.40 67,327.90 66,855.55 67,093.80 235.0M
2025-05-28 67,331.70 67,440.05 66,887.90 66,996.20 197.1M
2025-05-27 67,416.90 67,418.00 66,891.20 67,190.75 224.9M
2025-05-26 67,376.85 67,692.85 67,291.20 67,372.30 169.7M
2025-05-23 66,837.75 67,178.10 66,644.25 67,095.90 174.8M
2025-05-22 66,833.40 66,887.95 66,353.75 66,716.90 191.9M
2025-05-21 66,289.30 66,982.10 65,973.45 66,939.10 225.0M
2025-05-20 67,686.30 67,747.35 66,081.20 66,165.50 284.4M
2025-05-19 67,281.55 67,677.25 67,069.25 67,405.80 293.3M
2025-05-16 66,364.80 67,159.75 66,138.30 67,078.95 349.6M
2025-05-15 65,721.75 66,284.80 65,492.40 66,226.55 252.0M
2025-05-14 65,202.25 65,716.95 65,045.50 65,540.75 314.4M
2025-05-13 65,128.30 65,472.15 64,903.20 65,065.80 364.6M
2025-05-12 64,366.15 65,136.35 64,169.00 65,078.55 316.0M
2025-05-09 61,416.45 62,669.20 61,401.70 62,527.00 297.6M
2025-05-08 64,267.40 64,453.35 62,346.50 62,760.25 364.0M
2025-05-07 62,864.55 64,227.15 62,864.55 64,134.40 344.0M
2025-05-06 65,511.25 65,605.55 63,605.35 63,824.90 282.4M
2025-05-05 64,749.20 65,484.00 64,706.65 65,406.85 296.8M
2025-05-02 64,471.65 65,123.45 64,156.05 64,429.75 238.5M
2025-04-30 64,965.75 65,204.55 64,202.10 64,508.85 282.6M
2025-04-29 65,349.60 65,587.30 64,822.45 64,892.35 249.8M
2025-04-28 64,139.95 65,188.10 64,124.25 65,043.45 228.0M
2025-04-25 66,044.10 66,313.00 63,762.50 64,314.90 332.6M
2025-04-24 66,092.65 66,291.60 65,698.15 65,900.80 282.4M
2025-04-23 65,829.25 66,040.55 65,064.60 65,999.65 279.1M
2025-04-22 65,649.25 65,886.40 65,141.60 65,548.40 265.8M
2025-04-21 64,750.35 65,496.65 64,441.80 65,406.20 264.6M
2025-04-17 63,770.80 64,419.30 63,508.95 64,255.55 244.3M
2025-04-16 63,454.80 63,843.40 63,231.75 63,798.55 263.8M
2025-04-15 62,862.15 63,452.90 62,301.90 63,374.30 290.4M
2025-04-11 61,839.15 61,839.15 61,137.70 61,473.55 216.1M
2025-04-09 60,779.80 60,950.50 60,101.65 60,664.60 205.9M
2025-04-08 60,665.25 61,094.65 59,904.45 60,807.55 250.9M
2025-04-07 57,256.55 59,815.60 57,250.25 59,546.20 351.2M
2025-04-04 63,090.05 63,330.95 61,162.00 61,468.70 305.8M
2025-04-03 62,604.15 63,259.70 62,551.40 63,104.30 250.3M
2025-04-02 62,466.55 63,143.25 61,933.70 63,087.10 192.8M
2025-04-01 62,981.10 63,339.15 62,181.20 62,372.10 286.3M
2025-03-28 63,471.80 63,916.90 62,917.75 63,043.20 436.0M
2025-03-27 62,298.55 63,606.70 62,165.50 63,442.55 1,138.0M
2025-03-26 62,721.45 63,186.85 62,388.60 62,460.80 389.4M
2025-03-25 64,133.30 64,141.30 62,589.80 62,703.75 364.6M
2025-03-24 63,373.05 63,794.60 63,114.85 63,638.40 368.3M
2025-03-21 62,319.40 63,063.10 62,214.15 62,855.85 523.1M
2025-03-20 62,373.65 62,553.10 61,717.45 62,309.35 298.9M
2025-03-19 61,205.05 62,095.20 60,989.75 61,953.45 313.4M
2025-03-18 59,793.50 61,049.20 59,677.30 60,971.40 319.4M
2025-03-17 59,056.60 59,583.10 59,006.15 59,406.60 245.2M
2025-03-13 59,618.90 59,883.55 58,914.15 58,976.10 283.1M
2025-03-12 59,502.00 59,751.90 58,554.55 59,277.55 310.6M
2025-03-11 58,351.45 59,469.40 58,162.40 59,274.10 356.5M
2025-03-10 59,900.75 60,318.15 58,854.40 58,972.00 316.6M
2025-03-07 60,113.70 60,391.90 59,673.65 59,852.55 287.8M
2025-03-06 60,134.80 60,350.05 59,844.10 60,114.35 321.9M
2025-03-05 57,943.25 59,483.20 57,943.25 59,441.65 352.2M
2025-03-04 57,135.30 58,168.95 56,741.40 57,966.85 379.6M
2025-03-03 57,261.70 57,798.60 56,192.45 57,646.80 420.4M
2025-02-28 58,275.50 58,370.60 56,868.45 57,063.05 660.5M
2025-02-27 59,368.40 59,572.75 58,615.00 58,767.20 323.3M
2025-02-25 59,790.40 60,057.90 59,251.35 59,312.50 295.6M
2025-02-24 59,850.30 60,062.90 59,535.30 59,752.60 235.2M
2025-02-21 60,973.45 61,417.55 60,246.35 60,466.80 326.2M
2025-02-20 59,946.45 61,073.25 59,769.45 61,039.10 314.0M
2025-02-19 59,074.50 60,273.25 58,798.75 60,156.40 314.4M
2025-02-18 59,567.50 59,673.55 58,784.25 59,449.40 289.7M
2025-02-17 59,221.95 59,551.50 58,230.90 59,446.55 314.9M
2025-02-14 61,145.50 61,239.80 59,066.85 59,557.95 312.0M
2025-02-13 60,975.70 61,738.90 60,827.05 60,947.75 268.8M
2025-02-12 60,793.70 61,157.50 59,151.90 60,826.50 463.7M
2025-02-11 62,374.25 62,521.75 60,574.75 60,827.80 358.0M
2025-02-10 63,572.80 64,029.10 62,156.10 62,390.30 250.6M
2025-02-07 63,653.70 63,907.35 62,910.60 63,552.20 280.3M
2025-02-06 64,451.30 64,458.05 63,342.70 63,536.70 251.0M
2025-02-05 63,838.30 64,377.50 63,833.85 64,012.80 344.3M
2025-02-04 63,302.95 63,674.35 62,923.05 63,598.35 372.2M
2025-02-03 63,039.85 63,039.85 62,106.75 62,634.20 455.6M
2025-02-01 63,448.20 63,804.15 62,505.00 63,503.10 456.1M
2025-01-31 62,303.95 63,311.30 62,026.05 63,127.35 474.8M
2025-01-30 62,330.50 62,771.75 61,890.85 62,193.15 371.6M
2025-01-29 60,992.50 62,213.45 60,965.10 62,142.15 364.4M
2025-01-28 61,173.75 61,542.55 60,131.40 60,912.10 449.2M
2025-01-27 62,041.80 62,050.85 60,600.15 60,730.90 364.5M
2025-01-24 63,574.70 63,755.10 62,388.60 62,494.00 264.6M
2025-01-23 62,773.35 63,808.60 62,567.85 63,499.75 270.7M
2025-01-22 63,467.80 63,579.15 61,895.80 62,865.60 434.0M
2025-01-21 64,933.55 65,029.45 63,348.15 63,406.15 525.6M
2025-01-20 65,322.65 65,574.55 64,689.75 65,106.15 323.3M
2025-01-17 64,616.20 65,250.80 64,251.95 65,053.60 272.2M
2025-01-16 64,520.55 64,914.95 64,448.85 64,564.50 359.9M
2025-01-15 63,580.05 63,953.65 62,990.80 63,639.55 382.8M
2025-01-14 61,860.75 63,296.65 61,839.55 63,084.10 480.3M
2025-01-13 63,399.20 63,478.55 61,388.90 61,481.55 429.1M
2025-01-10 65,544.35 65,662.45 64,126.25 64,257.10 342.5M
2025-01-09 66,481.85 66,490.70 65,482.40 65,557.20 252.4M
2025-01-08 67,011.20 67,084.55 65,880.40 66,402.60 276.4M
2025-01-07 67,034.60 67,629.40 66,819.85 66,938.90 323.3M
2025-01-06 69,280.60 69,280.60 66,759.60 66,996.80 429.2M
2025-01-03 69,444.25 69,785.90 69,096.00 69,192.45 356.4M
2025-01-02 68,362.20 69,198.45 68,189.20 69,103.60 269.9M
2025-01-01 68,044.65 68,325.05 67,744.90 68,247.95 152.1M