Nifty 50 PR 2x Leverage (NIFPR2X)

NIFPR2X
🏛️ 인도 →
13,291.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 13,470.20 13,470.20 13,470.20 13,470.20 0.0K
09:15 13,472.15 13,508.90 13,472.15 13,472.55 0.0K
09:16 13,473.70 13,484.55 13,464.60 13,480.60 0.0K
09:17 13,485.75 13,493.20 13,473.15 13,488.75 0.0K
09:18 13,489.70 13,494.50 13,465.65 13,472.35 0.0K
09:19 13,474.95 13,487.20 13,464.10 13,466.45 0.0K
09:20 13,466.50 13,467.65 13,447.90 13,449.35 0.0K
09:21 13,446.90 13,446.90 13,435.75 13,437.65 0.0K
09:22 13,437.80 13,460.05 13,437.80 13,453.40 0.0K
09:23 13,451.10 13,469.45 13,449.85 13,469.45 0.0K
09:24 13,468.50 13,471.10 13,465.00 13,465.00 0.0K
09:25 13,464.45 13,478.75 13,463.80 13,469.75 0.0K
09:26 13,466.10 13,468.15 13,458.30 13,465.15 0.0K
09:27 13,460.75 13,460.75 13,446.30 13,447.25 0.0K
09:28 13,447.85 13,452.90 13,445.50 13,446.40 0.0K
09:29 13,443.45 13,444.55 13,440.30 13,441.00 0.0K
09:30 13,439.90 13,440.45 13,424.75 13,425.10 0.0K
09:31 13,424.90 13,426.35 13,418.20 13,419.40 0.0K
09:32 13,417.70 13,427.35 13,417.20 13,424.00 0.0K
09:33 13,424.90 13,434.15 13,422.05 13,422.05 0.0K
09:34 13,421.65 13,424.00 13,418.45 13,423.40 0.0K
09:35 13,425.10 13,425.10 13,418.75 13,422.70 0.0K
09:36 13,422.30 13,433.30 13,422.30 13,422.75 0.0K
09:37 13,419.05 13,419.05 13,406.35 13,409.10 0.0K
09:38 13,408.70 13,411.45 13,407.35 13,408.00 0.0K
09:39 13,408.90 13,426.15 13,406.05 13,426.15 0.0K
09:40 13,426.00 13,431.05 13,421.05 13,430.25 0.0K
09:41 13,428.85 13,434.25 13,425.60 13,427.20 0.0K
09:42 13,426.00 13,432.40 13,425.50 13,432.40 0.0K
09:43 13,432.85 13,435.85 13,428.90 13,431.30 0.0K
09:44 13,431.75 13,432.85 13,427.25 13,428.70 0.0K
09:45 13,430.90 13,432.75 13,426.95 13,427.40 0.0K
09:46 13,425.85 13,441.80 13,425.00 13,441.80 0.0K
09:47 13,442.40 13,452.00 13,442.40 13,448.40 0.0K
09:48 13,448.60 13,464.50 13,447.40 13,463.70 0.0K
09:49 13,460.55 13,467.15 13,459.80 13,467.15 0.0K
09:50 13,465.15 13,468.85 13,465.00 13,465.00 0.0K
09:51 13,466.15 13,466.15 13,461.65 13,463.95 0.0K
09:52 13,462.35 13,462.35 13,446.05 13,448.25 0.0K
09:53 13,448.35 13,460.65 13,448.35 13,459.05 0.0K
09:54 13,459.80 13,460.45 13,456.30 13,457.70 0.0K
09:55 13,456.80 13,460.90 13,451.55 13,454.90 0.0K
09:56 13,455.25 13,467.90 13,455.25 13,463.75 0.0K
09:57 13,463.20 13,476.10 13,462.65 13,473.75 0.0K
09:58 13,472.95 13,477.40 13,468.85 13,469.05 0.0K
09:59 13,471.05 13,473.55 13,466.65 13,466.85 0.0K
10:00 13,468.00 13,470.45 13,451.75 13,455.15 0.0K
10:01 13,454.85 13,457.00 13,451.55 13,451.65 0.0K
10:02 13,451.30 13,455.15 13,451.30 13,452.25 0.0K
10:03 13,452.20 13,452.20 13,445.05 13,449.10 0.0K
10:04 13,449.15 13,452.85 13,448.00 13,448.95 0.0K
10:05 13,448.30 13,449.55 13,441.55 13,441.55 0.0K
10:06 13,441.50 13,441.55 13,438.75 13,438.75 0.0K
10:07 13,438.65 13,439.55 13,431.65 13,432.70 0.0K
10:08 13,432.80 13,433.30 13,427.30 13,429.15 0.0K
10:09 13,429.20 13,432.50 13,428.65 13,432.10 0.0K
10:10 13,431.10 13,432.25 13,427.30 13,429.20 0.0K
10:11 13,429.20 13,433.05 13,429.20 13,430.60 0.0K
10:12 13,429.60 13,431.80 13,427.45 13,427.45 0.0K
10:13 13,426.35 13,426.35 13,422.90 13,424.60 0.0K
10:14 13,425.20 13,428.75 13,425.05 13,427.90 0.0K
10:15 13,429.40 13,430.20 13,426.00 13,430.00 0.0K
10:16 13,430.00 13,440.50 13,430.00 13,440.50 0.0K
10:17 13,439.20 13,440.45 13,435.95 13,436.15 0.0K
10:18 13,435.20 13,435.20 13,425.20 13,425.20 0.0K
10:19 13,425.80 13,425.80 13,419.35 13,423.15 0.0K
10:20 13,422.55 13,427.80 13,421.70 13,421.70 0.0K
10:21 13,421.95 13,426.15 13,420.00 13,425.90 0.0K
10:22 13,426.35 13,435.00 13,426.15 13,433.45 0.0K
10:23 13,432.55 13,438.30 13,431.40 13,436.40 0.0K
10:24 13,434.80 13,438.45 13,434.75 13,438.45 0.0K
10:25 13,438.40 13,449.30 13,438.40 13,448.85 0.0K
10:26 13,448.30 13,454.15 13,448.30 13,453.95 0.0K
10:27 13,452.75 13,458.05 13,452.00 13,453.70 0.0K
10:28 13,452.95 13,453.40 13,450.90 13,453.35 0.0K
10:29 13,449.75 13,450.25 13,443.45 13,443.45 0.0K
10:30 13,445.55 13,445.55 13,436.00 13,439.05 0.0K
10:31 13,439.10 13,446.05 13,439.10 13,445.35 0.0K
10:32 13,443.90 13,446.00 13,435.00 13,435.15 0.0K
10:33 13,434.85 13,439.35 13,433.75 13,438.40 0.0K
10:34 13,437.85 13,440.60 13,437.60 13,440.60 0.0K
10:35 13,441.05 13,446.40 13,441.05 13,444.95 0.0K
10:36 13,444.95 13,444.95 13,439.25 13,440.70 0.0K
10:37 13,442.00 13,442.75 13,439.20 13,441.00 0.0K
10:38 13,440.10 13,440.70 13,436.40 13,437.65 0.0K
10:39 13,437.80 13,446.85 13,437.80 13,444.10 0.0K
10:40 13,443.30 13,446.75 13,442.90 13,445.25 0.0K
10:41 13,444.25 13,446.70 13,442.90 13,444.05 0.0K
10:42 13,442.95 13,450.35 13,442.95 13,447.30 0.0K
10:43 13,445.85 13,449.90 13,445.30 13,449.00 0.0K
10:44 13,449.45 13,453.65 13,447.85 13,450.40 0.0K
10:45 13,449.90 13,450.25 13,445.25 13,450.10 0.0K
10:46 13,450.40 13,451.35 13,439.40 13,439.40 0.0K
10:47 13,439.75 13,441.80 13,439.05 13,440.05 0.0K
10:48 13,439.10 13,445.50 13,439.10 13,444.85 0.0K
10:49 13,444.75 13,454.80 13,444.75 13,452.10 0.0K
10:50 13,452.75 13,452.75 13,445.25 13,448.45 0.0K
10:51 13,449.60 13,455.90 13,449.20 13,454.70 0.0K
10:52 13,453.75 13,453.75 13,446.05 13,451.55 0.0K
10:53 13,450.95 13,452.00 13,449.55 13,450.15 0.0K
10:54 13,449.45 13,449.75 13,442.80 13,442.80 0.0K
10:55 13,441.75 13,441.75 13,435.10 13,437.25 0.0K
10:56 13,437.95 13,437.95 13,432.95 13,434.85 0.0K
10:57 13,434.75 13,435.75 13,429.65 13,431.20 0.0K
10:58 13,429.60 13,431.50 13,428.45 13,429.45 0.0K
10:59 13,429.15 13,429.15 13,426.75 13,429.15 0.0K
11:00 13,429.70 13,429.70 13,420.50 13,420.50 0.0K
11:01 13,421.40 13,423.50 13,416.30 13,416.45 0.0K
11:02 13,416.00 13,424.25 13,416.00 13,421.30 0.0K
11:03 13,420.25 13,421.15 13,419.00 13,420.10 0.0K
11:04 13,420.25 13,420.80 13,416.10 13,417.10 0.0K
11:05 13,417.20 13,417.35 13,411.25 13,413.25 0.0K
11:06 13,410.25 13,419.55 13,410.25 13,415.50 0.0K
11:07 13,415.00 13,424.45 13,415.00 13,423.70 0.0K
11:08 13,423.20 13,431.10 13,422.05 13,428.70 0.0K
11:09 13,429.00 13,434.25 13,427.20 13,432.65 0.0K
11:10 13,431.40 13,433.90 13,429.50 13,431.00 0.0K
11:11 13,431.55 13,432.40 13,429.05 13,431.45 0.0K
11:12 13,431.00 13,432.40 13,428.65 13,428.70 0.0K
11:13 13,428.10 13,428.10 13,421.60 13,425.10 0.0K
11:14 13,422.15 13,422.15 13,415.80 13,415.80 0.0K
11:15 13,413.80 13,415.35 13,412.65 13,413.60 0.0K
11:16 13,414.15 13,414.15 13,407.50 13,407.70 0.0K
11:17 13,407.95 13,410.50 13,406.70 13,406.70 0.0K
11:18 13,405.60 13,407.95 13,405.60 13,405.75 0.0K
11:19 13,403.85 13,404.65 13,401.50 13,402.05 0.0K
11:20 13,401.70 13,402.80 13,397.40 13,402.80 0.0K
11:21 13,403.95 13,403.95 13,399.45 13,400.05 0.0K
11:22 13,399.85 13,406.60 13,399.40 13,406.25 0.0K
11:23 13,407.10 13,413.50 13,407.10 13,409.80 0.0K
11:24 13,409.30 13,410.70 13,407.40 13,407.70 0.0K
11:25 13,406.15 13,410.85 13,406.15 13,410.55 0.0K
11:26 13,410.70 13,416.35 13,410.55 13,415.85 0.0K
11:27 13,414.50 13,415.05 13,410.30 13,411.60 0.0K
11:28 13,411.90 13,411.90 13,402.50 13,405.85 0.0K
11:29 13,406.00 13,410.65 13,406.00 13,410.60 0.0K
11:30 13,411.25 13,413.85 13,409.70 13,409.70 0.0K
11:31 13,408.55 13,408.55 13,397.45 13,400.95 0.0K
11:32 13,400.00 13,404.20 13,396.80 13,396.80 0.0K
11:33 13,397.60 13,398.00 13,394.75 13,395.60 0.0K
11:34 13,394.25 13,399.20 13,394.25 13,399.20 0.0K
11:35 13,398.45 13,401.95 13,398.45 13,401.85 0.0K
11:36 13,401.35 13,404.00 13,400.10 13,400.10 0.0K
11:37 13,401.60 13,403.85 13,398.45 13,398.50 0.0K
11:38 13,397.70 13,398.90 13,395.30 13,396.45 0.0K
11:39 13,396.85 13,397.85 13,388.70 13,388.70 0.0K
11:40 13,389.70 13,392.45 13,387.80 13,387.80 0.0K
11:41 13,390.20 13,396.65 13,390.20 13,395.75 0.0K
11:42 13,394.65 13,397.15 13,390.40 13,391.55 0.0K
11:43 13,392.05 13,392.05 13,387.50 13,388.50 0.0K
11:44 13,388.10 13,398.15 13,388.10 13,396.30 0.0K
11:45 13,397.50 13,405.55 13,395.65 13,398.00 0.0K
11:46 13,400.35 13,400.35 13,387.65 13,389.40 0.0K
11:47 13,387.35 13,398.10 13,387.35 13,396.20 0.0K
11:48 13,395.65 13,399.30 13,395.10 13,398.25 0.0K
11:49 13,398.15 13,401.10 13,395.45 13,401.10 0.0K
11:50 13,403.20 13,409.35 13,400.15 13,409.35 0.0K
11:51 13,409.95 13,416.40 13,409.95 13,412.00 0.0K
11:52 13,411.25 13,411.25 13,407.15 13,410.15 0.0K
11:53 13,408.95 13,416.20 13,407.70 13,414.15 0.0K
11:54 13,413.50 13,420.45 13,412.85 13,420.45 0.0K
11:55 13,419.20 13,421.90 13,416.40 13,421.20 0.0K
11:56 13,422.30 13,426.80 13,420.80 13,426.80 0.0K
11:57 13,426.70 13,428.20 13,418.85 13,420.85 0.0K
11:58 13,419.50 13,422.35 13,417.45 13,417.45 0.0K
11:59 13,418.85 13,420.70 13,417.25 13,418.85 0.0K
12:00 13,417.95 13,418.15 13,410.65 13,412.75 0.0K
12:01 13,411.50 13,422.05 13,410.20 13,414.45 0.0K
12:02 13,413.65 13,419.90 13,410.50 13,415.80 0.0K
12:03 13,415.95 13,415.95 13,401.60 13,403.40 0.0K
12:04 13,405.65 13,406.95 13,401.95 13,404.40 0.0K
12:05 13,403.55 13,403.65 13,397.85 13,399.40 0.0K
12:06 13,397.90 13,407.40 13,395.15 13,407.40 0.0K
12:07 13,410.70 13,413.25 13,407.90 13,409.00 0.0K
12:08 13,408.45 13,409.50 13,405.60 13,408.35 0.0K
12:09 13,408.05 13,409.80 13,407.80 13,408.90 0.0K
12:10 13,409.60 13,411.50 13,408.90 13,410.00 0.0K
12:11 13,411.10 13,412.85 13,410.55 13,411.80 0.0K
12:12 13,413.20 13,415.50 13,411.90 13,413.10 0.0K
12:13 13,413.75 13,414.20 13,411.15 13,411.15 0.0K
12:14 13,411.30 13,412.60 13,406.70 13,411.15 0.0K
12:15 13,410.85 13,411.50 13,408.25 13,409.40 0.0K
12:16 13,410.50 13,410.50 13,403.40 13,403.40 0.0K
12:17 13,403.05 13,409.95 13,402.80 13,408.75 0.0K
12:18 13,409.30 13,409.30 13,404.25 13,406.85 0.0K
12:19 13,407.80 13,408.30 13,400.55 13,400.55 0.0K
12:20 13,402.60 13,407.85 13,400.35 13,407.60 0.0K
12:21 13,409.10 13,413.45 13,408.45 13,412.20 0.0K
12:22 13,412.60 13,417.00 13,412.60 13,416.65 0.0K
12:23 13,417.40 13,422.40 13,415.35 13,420.45 0.0K
12:24 13,420.65 13,425.60 13,419.45 13,425.30 0.0K
12:25 13,426.80 13,430.50 13,425.10 13,428.50 0.0K
12:26 13,427.85 13,427.85 13,419.30 13,419.30 0.0K
12:27 13,420.05 13,420.30 13,417.20 13,417.20 0.0K
12:28 13,418.05 13,418.60 13,414.25 13,415.70 0.0K
12:29 13,415.95 13,416.05 13,412.35 13,413.05 0.0K
12:30 13,412.85 13,412.85 13,401.55 13,402.20 0.0K
12:31 13,402.45 13,404.40 13,400.45 13,400.55 0.0K
12:32 13,400.15 13,405.55 13,400.15 13,404.90 0.0K
12:33 13,406.20 13,406.20 13,403.00 13,403.55 0.0K
12:34 13,403.75 13,405.80 13,403.10 13,403.45 0.0K
12:35 13,403.55 13,406.20 13,402.80 13,403.90 0.0K
12:36 13,406.60 13,406.60 13,402.40 13,403.90 0.0K
12:37 13,404.25 13,406.80 13,402.55 13,405.20 0.0K
12:38 13,405.90 13,414.05 13,405.90 13,412.65 0.0K
12:39 13,413.25 13,417.05 13,413.25 13,414.30 0.0K
12:40 13,417.05 13,420.80 13,416.70 13,416.85 0.0K
12:41 13,415.25 13,418.00 13,414.00 13,416.65 0.0K
12:42 13,415.25 13,418.50 13,412.80 13,417.10 0.0K
12:43 13,416.80 13,421.90 13,416.45 13,421.65 0.0K
12:44 13,420.05 13,421.95 13,416.05 13,421.90 0.0K
12:45 13,420.25 13,426.10 13,420.25 13,424.30 0.0K
12:46 13,422.70 13,427.10 13,419.00 13,419.00 0.0K
12:47 13,418.70 13,422.25 13,418.35 13,421.55 0.0K
12:48 13,421.40 13,428.90 13,421.40 13,426.70 0.0K
12:49 13,427.85 13,437.30 13,427.85 13,434.45 0.0K
12:50 13,433.40 13,438.00 13,433.40 13,435.20 0.0K
12:51 13,434.90 13,438.55 13,432.75 13,434.20 0.0K
12:52 13,433.50 13,436.80 13,428.45 13,428.45 0.0K
12:53 13,428.80 13,435.10 13,428.80 13,430.90 0.0K
12:54 13,431.15 13,441.15 13,430.15 13,439.35 0.0K
12:55 13,438.60 13,444.55 13,438.60 13,443.00 0.0K
12:56 13,437.85 13,437.90 13,433.20 13,434.65 0.0K
12:57 13,435.05 13,436.15 13,418.95 13,422.00 0.0K
12:58 13,423.20 13,429.70 13,422.65 13,425.70 0.0K
12:59 13,424.85 13,428.15 13,419.85 13,421.95 0.0K
13:00 13,421.90 13,426.20 13,420.05 13,424.85 0.0K
13:01 13,423.10 13,428.15 13,423.10 13,427.95 0.0K
13:02 13,427.80 13,431.00 13,425.95 13,430.90 0.0K
13:03 13,431.50 13,436.95 13,430.00 13,431.95 0.0K
13:04 13,430.00 13,431.65 13,427.70 13,431.15 0.0K
13:05 13,429.50 13,431.35 13,425.90 13,428.40 0.0K
13:06 13,430.40 13,434.05 13,428.90 13,430.70 0.0K
13:07 13,430.10 13,433.30 13,429.40 13,430.75 0.0K
13:08 13,430.25 13,434.35 13,427.80 13,431.85 0.0K
13:09 13,431.50 13,431.50 13,427.90 13,429.30 0.0K
13:10 13,426.75 13,430.35 13,422.20 13,424.05 0.0K
13:11 13,424.15 13,424.80 13,416.70 13,417.35 0.0K
13:12 13,416.40 13,417.45 13,412.30 13,412.30 0.0K
13:13 13,410.90 13,410.90 13,405.15 13,410.05 0.0K
13:14 13,408.85 13,410.10 13,403.40 13,404.15 0.0K
13:15 13,405.05 13,406.50 13,390.20 13,393.90 0.0K
13:16 13,392.35 13,392.35 13,389.10 13,391.70 0.0K
13:17 13,391.25 13,400.25 13,390.35 13,398.05 0.0K
13:18 13,394.90 13,401.80 13,392.35 13,401.10 0.0K
13:19 13,400.60 13,404.80 13,394.65 13,403.60 0.0K
13:20 13,401.45 13,401.45 13,381.20 13,381.60 0.0K
13:21 13,381.75 13,390.10 13,381.55 13,389.70 0.0K
13:22 13,388.05 13,390.30 13,386.00 13,386.90 0.0K
13:23 13,388.60 13,394.50 13,388.60 13,392.30 0.0K
13:24 13,390.95 13,390.95 13,385.40 13,387.35 0.0K
13:25 13,386.35 13,386.40 13,379.10 13,379.20 0.0K
13:26 13,379.50 13,385.35 13,378.00 13,378.75 0.0K
13:27 13,378.15 13,387.35 13,378.15 13,387.35 0.0K
13:28 13,384.15 13,386.95 13,382.80 13,382.85 0.0K
13:29 13,383.80 13,385.00 13,380.65 13,382.10 0.0K
13:30 13,381.30 13,381.30 13,367.95 13,369.70 0.0K
13:31 13,368.50 13,370.40 13,354.95 13,361.00 0.0K
13:32 13,359.85 13,361.50 13,349.50 13,354.65 0.0K
13:33 13,357.20 13,360.80 13,352.60 13,357.95 0.0K
13:34 13,354.15 13,356.10 13,348.10 13,348.50 0.0K
13:35 13,348.65 13,358.05 13,347.05 13,356.75 0.0K
13:36 13,357.40 13,361.95 13,355.20 13,358.20 0.0K
13:37 13,358.35 13,364.25 13,355.55 13,364.10 0.0K
13:38 13,362.15 13,364.80 13,355.85 13,356.95 0.0K
13:39 13,357.20 13,359.15 13,354.10 13,354.95 0.0K
13:40 13,354.85 13,360.45 13,354.85 13,360.45 0.0K
13:41 13,360.75 13,361.10 13,357.85 13,360.50 0.0K
13:42 13,360.95 13,364.15 13,360.80 13,363.70 0.0K
13:43 13,361.60 13,361.60 13,354.60 13,357.40 0.0K
13:44 13,356.40 13,359.35 13,353.65 13,355.40 0.0K
13:45 13,355.70 13,364.50 13,354.80 13,364.50 0.0K
13:46 13,365.50 13,367.85 13,364.25 13,364.90 0.0K
13:47 13,367.05 13,367.05 13,360.65 13,362.00 0.0K
13:48 13,361.50 13,363.45 13,359.50 13,359.50 0.0K
13:49 13,360.25 13,360.80 13,358.75 13,360.05 0.0K
13:50 13,357.15 13,357.15 13,335.35 13,336.80 0.0K
13:51 13,335.30 13,336.35 13,321.20 13,323.45 0.0K
13:52 13,319.85 13,323.45 13,316.75 13,318.75 0.0K
13:53 13,319.95 13,326.05 13,318.10 13,326.05 0.0K
13:54 13,325.50 13,334.80 13,322.35 13,322.35 0.0K
13:55 13,320.95 13,331.85 13,317.60 13,331.75 0.0K
13:56 13,333.00 13,336.95 13,326.60 13,327.15 0.0K
13:57 13,327.90 13,327.90 13,317.35 13,317.35 0.0K
13:58 13,315.15 13,318.10 13,297.60 13,298.85 0.0K
13:59 13,298.65 13,308.60 13,298.65 13,305.55 0.0K
14:00 13,305.75 13,305.75 13,299.95 13,300.10 0.0K
14:01 13,299.65 13,303.70 13,297.95 13,297.95 0.0K
14:02 13,296.80 13,307.95 13,290.10 13,307.95 0.0K
14:03 13,307.10 13,307.10 13,283.85 13,283.85 0.0K
14:04 13,283.40 13,290.50 13,283.40 13,286.50 0.0K
14:05 13,282.90 13,286.45 13,279.50 13,284.50 0.0K
14:06 13,284.45 13,290.65 13,283.60 13,286.30 0.0K
14:07 13,284.90 13,284.90 13,274.25 13,277.75 0.0K
14:08 13,277.15 13,279.85 13,275.55 13,278.00 0.0K
14:09 13,277.60 13,296.05 13,277.60 13,296.05 0.0K
14:10 13,293.60 13,298.55 13,293.05 13,298.40 0.0K
14:11 13,295.05 13,298.65 13,291.30 13,293.30 0.0K
14:12 13,293.35 13,298.00 13,290.15 13,298.00 0.0K
14:13 13,295.60 13,304.55 13,295.60 13,298.35 0.0K
14:14 13,296.60 13,302.30 13,295.70 13,301.10 0.0K
14:15 13,298.70 13,299.60 13,287.55 13,291.25 0.0K
14:16 13,290.10 13,290.10 13,280.50 13,286.20 0.0K
14:17 13,283.75 13,283.75 13,274.15 13,281.05 0.0K
14:18 13,280.55 13,286.40 13,277.95 13,284.40 0.0K
14:19 13,283.10 13,285.50 13,280.50 13,283.25 0.0K
14:20 13,284.65 13,285.30 13,281.00 13,285.30 0.0K
14:21 13,286.05 13,287.70 13,284.35 13,286.25 0.0K
14:22 13,285.55 13,285.55 13,277.65 13,277.80 0.0K
14:23 13,277.85 13,284.95 13,277.85 13,281.30 0.0K
14:24 13,281.00 13,281.00 13,266.65 13,266.85 0.0K
14:25 13,268.45 13,279.85 13,265.90 13,278.00 0.0K
14:26 13,278.40 13,287.60 13,276.25 13,285.35 0.0K
14:27 13,282.55 13,284.00 13,277.80 13,278.20 0.0K
14:28 13,276.95 13,280.05 13,276.35 13,279.25 0.0K
14:29 13,279.60 13,284.00 13,278.10 13,284.00 0.0K
14:30 13,282.00 13,289.30 13,280.50 13,289.30 0.0K
14:31 13,289.50 13,291.95 13,283.95 13,283.95 0.0K
14:32 13,281.85 13,281.85 13,278.65 13,278.65 0.0K
14:33 13,277.45 13,289.75 13,277.45 13,289.75 0.0K
14:34 13,289.60 13,290.90 13,274.25 13,278.35 0.0K
14:35 13,278.10 13,287.70 13,273.35 13,287.25 0.0K
14:36 13,284.35 13,285.90 13,278.55 13,281.30 0.0K
14:37 13,282.25 13,286.55 13,281.75 13,284.10 0.0K
14:38 13,284.60 13,295.85 13,284.60 13,295.30 0.0K
14:39 13,296.70 13,297.00 13,292.50 13,294.20 0.0K
14:40 13,292.60 13,293.75 13,289.00 13,289.75 0.0K
14:41 13,289.55 13,298.25 13,286.30 13,296.20 0.0K
14:42 13,298.70 13,303.50 13,297.15 13,297.15 0.0K
14:43 13,297.15 13,305.05 13,297.15 13,304.65 0.0K
14:44 13,302.05 13,304.15 13,299.45 13,299.45 0.0K
14:45 13,297.30 13,300.95 13,294.05 13,294.05 0.0K
14:46 13,295.55 13,295.55 13,284.80 13,286.40 0.0K
14:47 13,284.45 13,292.20 13,284.10 13,292.20 0.0K
14:48 13,289.55 13,297.75 13,289.25 13,296.60 0.0K
14:49 13,296.20 13,299.45 13,295.10 13,299.45 0.0K
14:50 13,297.25 13,309.75 13,297.25 13,309.05 0.0K
14:51 13,307.00 13,311.85 13,295.10 13,295.90 0.0K
14:52 13,293.85 13,296.50 13,285.15 13,285.15 0.0K
14:53 13,285.25 13,288.95 13,282.20 13,288.10 0.0K
14:54 13,286.75 13,286.75 13,266.15 13,266.60 0.0K
14:55 13,272.00 13,281.90 13,272.00 13,281.30 0.0K
14:56 13,280.70 13,284.40 13,279.40 13,284.40 0.0K
14:57 13,283.80 13,289.45 13,282.30 13,286.00 0.0K
14:58 13,288.55 13,290.05 13,282.70 13,285.05 0.0K
14:59 13,286.95 13,290.20 13,285.95 13,287.30 0.0K
15:00 13,281.60 13,281.60 13,271.05 13,277.30 0.0K
15:01 13,276.65 13,285.15 13,274.40 13,285.15 0.0K
15:02 13,284.15 13,297.10 13,284.15 13,297.10 0.0K
15:03 13,295.85 13,298.50 13,291.95 13,297.20 0.0K
15:04 13,297.85 13,297.85 13,291.15 13,291.15 0.0K
15:05 13,291.40 13,291.40 13,283.10 13,283.10 0.0K
15:06 13,282.20 13,295.10 13,281.35 13,295.10 0.0K
15:07 13,294.50 13,296.40 13,290.20 13,296.10 0.0K
15:08 13,296.30 13,296.55 13,289.40 13,291.35 0.0K
15:09 13,290.85 13,290.85 13,283.20 13,283.20 0.0K
15:10 13,284.50 13,285.00 13,281.15 13,281.80 0.0K
15:11 13,283.45 13,284.20 13,280.90 13,282.65 0.0K
15:12 13,283.75 13,290.45 13,283.30 13,288.20 0.0K
15:13 13,286.25 13,286.25 13,279.00 13,279.30 0.0K
15:14 13,280.50 13,280.90 13,277.95 13,279.55 0.0K
15:15 13,283.30 13,283.30 13,280.25 13,281.35 0.0K
15:16 13,280.15 13,288.25 13,279.80 13,285.65 0.0K
15:17 13,286.85 13,287.40 13,285.35 13,286.45 0.0K
15:18 13,286.30 13,292.45 13,283.50 13,290.80 0.0K
15:19 13,291.05 13,292.00 13,288.00 13,288.10 0.0K
15:20 13,290.50 13,296.30 13,290.20 13,296.30 0.0K
15:21 13,294.90 13,305.40 13,294.65 13,302.45 0.0K
15:22 13,301.00 13,301.90 13,298.10 13,300.65 0.0K
15:23 13,300.90 13,300.90 13,295.85 13,297.30 0.0K
15:24 13,296.45 13,301.20 13,292.85 13,299.15 0.0K
15:25 13,300.15 13,302.65 13,298.95 13,299.15 0.0K
15:26 13,302.65 13,305.65 13,302.15 13,303.00 0.0K
15:27 13,302.80 13,304.60 13,301.35 13,302.85 0.0K
15:28 13,301.65 13,307.60 13,301.10 13,305.25 0.0K
15:29 13,301.55 13,313.40 13,291.80 13,291.80 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 13,470.20 13,510.40 13,264.50 13,291.80 0.0M
2025-09-25 13,708.45 13,771.50 13,537.70 13,551.00 0.0M
2025-09-24 13,792.25 13,833.55 13,703.20 13,735.15 0.0M
2025-09-23 13,904.80 13,962.80 13,767.75 13,861.25 0.0M
2025-09-22 13,939.25 14,041.80 13,843.35 13,899.55 0.0M
2025-09-19 14,136.70 14,159.35 13,999.05 14,044.10 0.0M
2025-09-18 14,173.10 14,174.30 14,050.35 14,153.75 0.0M
2025-09-17 13,993.00 14,070.05 13,993.00 14,052.30 0.0M
2025-09-16 13,771.80 13,977.15 13,770.35 13,953.60 0.0M
2025-09-15 13,823.75 13,844.15 13,746.80 13,769.05 0.0M
2025-09-12 13,781.15 13,852.25 13,741.90 13,824.50 0.0M
2025-09-11 13,641.85 13,742.05 13,641.85 13,707.55 0.0M
2025-09-10 13,693.60 13,742.00 13,611.10 13,674.10 0.0M
2025-09-09 13,557.20 13,586.55 13,502.95 13,562.10 0.0M
2025-09-08 13,492.30 13,582.10 13,437.20 13,460.30 0.0M
2025-09-05 13,515.80 13,529.65 13,303.75 13,431.25 0.0M
2025-09-04 13,693.30 13,693.30 13,398.25 13,426.00 0.0M
2025-09-03 13,300.70 13,430.30 13,210.90 13,407.05 0.0M
2025-09-02 13,342.20 13,452.95 13,203.55 13,262.80 0.0M
2025-09-01 13,107.45 13,324.60 13,107.45 13,313.90 0.0M
2025-08-29 13,149.75 13,263.60 13,083.85 13,106.85 0.0M
2025-08-28 13,400.25 13,404.10 13,168.25 13,188.50 0.0M
2025-08-26 13,627.65 13,647.65 13,397.70 13,421.85 0.0M
2025-08-25 13,684.30 13,762.05 13,624.50 13,704.65 0.0M
2025-08-22 13,818.25 13,835.20 13,593.45 13,604.05 0.0M
2025-08-21 13,906.25 13,917.35 13,810.20 13,842.00 0.0M
2025-08-20 13,714.25 13,848.50 13,675.00 13,807.45 0.0M
2025-08-19 13,634.85 13,766.95 13,615.90 13,732.70 0.0M
2025-08-18 13,687.55 13,777.70 13,594.95 13,621.10 0.0M
2025-08-14 13,336.00 13,408.00 13,325.00 13,362.10 0.0M
2025-08-13 13,315.35 13,399.60 13,260.75 13,351.10 0.0M
2025-08-12 13,293.00 13,443.75 13,187.95 13,210.75 0.0M
2025-08-11 13,089.10 13,335.40 13,065.15 13,318.50 0.0M
2025-08-08 13,282.55 13,327.05 13,058.75 13,086.25 0.0M
2025-08-07 13,197.80 13,381.65 13,068.05 13,340.85 0.0M
2025-08-06 13,392.05 13,424.60 13,281.60 13,319.00 0.0M
2025-08-05 13,479.95 13,480.15 13,340.50 13,402.90 0.0M
2025-08-04 13,347.30 13,498.85 13,303.15 13,484.65 0.0M
2025-08-01 13,505.05 13,558.90 13,286.85 13,319.65 0.0M
2025-07-31 13,405.30 13,749.45 13,402.35 13,543.70 0.0M
2025-07-30 13,679.65 13,692.65 13,551.00 13,640.90 0.0M
2025-07-29 13,375.15 13,633.20 13,373.65 13,605.70 0.0M
2025-07-28 13,566.25 13,682.10 13,417.25 13,454.75 0.0M
2025-07-25 13,824.25 13,824.25 13,599.50 13,632.20 0.0M
2025-07-24 14,085.75 14,085.75 13,835.95 13,883.65 0.0M
2025-07-23 13,972.55 14,076.80 13,913.30 14,061.85 0.0M
2025-07-22 14,005.15 14,010.50 13,859.90 13,887.80 0.0M
2025-07-21 13,821.70 13,945.80 13,693.00 13,923.05 0.0M
2025-07-18 13,949.45 13,989.10 13,738.80 13,793.75 0.0M
2025-07-17 14,087.90 14,091.20 13,944.55 13,954.75 0.0M
2025-07-16 14,051.85 14,117.35 13,967.75 14,069.05 0.0M
2025-07-15 13,934.95 14,106.20 13,934.65 14,053.05 0.0M
2025-07-14 14,003.80 14,003.80 13,840.35 13,929.00 0.0M
2025-07-11 14,129.15 14,204.30 13,988.60 14,010.45 0.0M
2025-07-10 14,419.85 14,431.35 14,229.85 14,243.25 0.0M
2025-07-09 14,425.40 14,463.95 14,323.80 14,381.80 0.0M
2025-07-08 14,329.55 14,464.50 14,329.55 14,436.35 0.0M
2025-07-07 14,357.10 14,401.35 14,309.35 14,369.35 0.0M
2025-07-04 14,338.60 14,384.70 14,231.30 14,374.85 0.0M
2025-07-03 14,426.80 14,519.45 14,290.80 14,314.10 0.0M
2025-07-02 14,523.35 14,543.15 14,286.65 14,370.45 0.0M
2025-07-01 14,483.55 14,530.90 14,428.50 14,472.70 0.0M
2025-06-30 14,611.45 14,615.10 14,397.10 14,446.85 0.0M
2025-06-27 14,521.55 14,608.55 14,461.95 14,590.95 0.0M
2025-06-26 14,178.30 14,509.95 14,168.65 14,492.30 0.0M
2025-06-25 14,048.20 14,176.80 14,021.80 14,153.25 0.0M
2025-06-24 14,082.65 14,234.25 13,883.45 13,932.25 0.0M
2025-06-23 13,817.95 13,948.40 13,689.80 13,853.90 0.0M
2025-06-20 13,658.85 14,041.30 13,658.60 14,016.90 0.0M
2025-06-19 13,678.05 13,743.30 13,601.60 13,667.00 0.0M
2025-06-18 13,663.50 13,839.35 13,622.10 13,689.75 0.0M
2025-06-17 13,875.55 13,875.55 13,693.70 13,737.45 0.0M
2025-06-16 13,607.15 13,864.55 13,576.60 13,842.75 0.0M
2025-06-13 13,325.75 13,637.20 13,325.75 13,597.85 0.0M
2025-06-12 14,097.00 14,131.85 13,718.90 13,787.75 0.0M
2025-06-11 14,065.10 14,163.55 14,009.55 14,073.25 0.0M
2025-06-10 14,136.40 14,136.40 13,979.75 14,033.75 0.0M
2025-06-09 14,098.00 14,098.00 14,007.60 14,034.60 0.0M
2025-06-06 13,648.55 13,958.10 13,563.50 13,929.15 0.0M
2025-06-05 13,587.60 13,815.55 13,502.45 13,653.10 0.0M
2025-06-04 13,446.35 13,538.05 13,413.85 13,511.75 0.0M
2025-06-03 13,697.55 13,758.85 13,384.95 13,428.80 0.0M
2025-06-02 13,571.10 13,664.50 13,412.55 13,622.90 0.0M
2025-05-30 13,735.45 13,792.00 13,630.45 13,666.80 0.0M
2025-05-29 13,751.50 13,824.45 13,588.55 13,760.90 0.0M
2025-05-28 13,762.10 13,796.15 13,656.60 13,673.40 0.0M
2025-05-27 13,902.95 14,021.05 13,623.20 13,757.30 0.0M
2025-05-26 13,864.00 14,041.35 13,852.00 13,954.85 0.0M
2025-05-23 13,562.25 13,858.45 13,534.90 13,797.20 0.0M
2025-05-22 13,669.45 13,669.45 13,370.20 13,531.65 0.0M
2025-05-21 13,683.45 13,905.40 13,619.10 13,759.80 0.0M
2025-05-20 13,967.35 13,980.10 13,603.45 13,619.00 0.0M
2025-05-19 13,979.95 14,044.40 13,880.70 13,912.95 0.0M
2025-05-16 14,052.60 14,058.15 13,927.60 14,002.35 0.0M
2025-05-15 13,646.05 14,110.15 13,425.75 14,052.00 0.0M
2025-05-14 13,559.35 13,728.20 13,473.65 13,617.80 0.0M
2025-05-13 13,841.40 13,961.45 13,488.70 13,522.50 0.0M
2025-05-12 13,367.80 13,932.40 13,331.75 13,911.40 0.0M
2025-05-09 12,851.45 13,099.75 12,851.45 12,930.15 0.0M
2025-05-08 13,394.65 13,409.75 13,087.75 13,221.80 0.0M
2025-05-07 13,179.85 13,416.30 13,170.40 13,378.05 0.0M
2025-05-06 13,475.20 13,475.90 13,290.65 13,342.10 0.0M
2025-05-05 13,388.25 13,504.95 13,370.35 13,433.80 0.0M
2025-05-02 13,276.75 13,579.40 13,197.35 13,314.80 0.0M
2025-04-30 13,314.10 13,372.95 13,191.65 13,305.55 0.0M
2025-04-29 13,347.60 13,441.85 13,260.50 13,309.60 0.0M
2025-04-28 13,024.35 13,332.00 13,012.40 13,303.60 0.0M
2025-04-25 13,269.55 13,352.25 12,788.85 12,997.20 0.0M
2025-04-24 13,259.70 13,335.90 13,192.95 13,225.50 0.0M
2025-04-23 13,348.85 13,348.85 13,090.60 13,317.70 0.0M
2025-04-22 13,163.65 13,225.40 13,041.85 13,143.95 0.0M
2025-04-21 12,911.25 13,168.40 12,862.60 13,100.80 0.0M
2025-04-17 12,339.35 12,835.25 12,230.85 12,814.50 0.0M
2025-04-16 12,280.75 12,394.30 12,207.00 12,378.65 0.0M
2025-04-15 12,307.35 12,307.35 12,145.65 12,266.35 0.0M
2025-04-11 11,624.10 11,855.20 11,624.10 11,758.75 0.0M
2025-04-09 11,390.30 11,398.45 11,281.55 11,328.10 0.0M
2025-04-08 11,379.90 11,630.15 11,205.80 11,469.15 0.0M
2025-04-07 10,678.25 11,191.20 10,678.25 11,096.25 0.0M
2025-04-04 12,173.15 12,194.30 11,823.45 11,872.15 0.0M
2025-04-03 12,132.45 12,297.25 12,132.45 12,237.95 0.0M
2025-04-02 12,180.15 12,345.15 12,146.40 12,326.80 0.0M
2025-04-01 12,341.00 12,577.85 12,122.75 12,154.00 0.0M
2025-03-28 12,626.25 12,678.40 12,467.05 12,539.50 0.0M
2025-03-27 12,451.05 12,666.95 12,431.10 12,619.35 0.0M
2025-03-26 12,739.40 12,776.95 12,472.75 12,509.50 0.0M
2025-03-25 12,795.85 12,922.15 12,637.00 12,706.95 0.0M
2025-03-24 12,546.55 12,750.75 12,459.95 12,698.10 0.0M
2025-03-21 12,186.25 12,432.25 12,150.50 12,378.10 0.0M
2025-03-20 12,051.60 12,238.40 11,986.65 12,211.90 0.0M
2025-03-19 11,885.60 11,952.50 11,816.70 11,919.45 0.0M
2025-03-18 11,669.45 11,868.95 11,606.85 11,845.45 0.0M
2025-03-17 11,355.85 11,583.65 11,355.85 11,514.40 0.0M
2025-03-13 11,556.20 11,572.85 11,388.55 11,408.70 0.0M
2025-03-12 11,553.00 11,590.80 11,341.95 11,485.60 0.0M
2025-03-11 11,360.25 11,539.85 11,329.65 11,515.55 0.0M
2025-03-10 11,542.30 11,701.30 11,447.35 11,479.15 0.0M
2025-03-07 11,534.70 11,662.70 11,492.05 11,579.70 0.0M
2025-03-06 11,504.05 11,584.90 11,270.35 11,573.60 0.0M
2025-03-05 11,098.55 11,422.15 11,097.15 11,364.45 0.0M
2025-03-04 11,000.95 11,132.60 10,992.30 11,110.00 0.0M
2025-03-03 11,224.75 11,292.15 11,033.55 11,148.80 0.0M
2025-02-28 11,477.45 11,491.30 11,140.55 11,159.95 0.0M
2025-02-27 11,618.90 11,659.75 11,557.70 11,594.25 0.0M
2025-02-25 11,568.85 11,680.80 11,568.85 11,600.90 0.0M
2025-02-24 11,667.15 11,727.85 11,574.65 11,608.85 0.0M
2025-02-21 11,931.70 11,997.90 11,789.40 11,867.45 0.0M
2025-02-20 11,895.80 12,002.95 11,887.80 11,992.25 0.0M
2025-02-19 11,925.25 12,137.40 11,892.70 12,015.05 0.0M
2025-02-18 12,049.45 12,076.40 11,879.25 12,030.15 0.0M
2025-02-17 11,890.25 12,062.30 11,804.10 12,047.15 0.0M
2025-02-14 12,197.20 12,235.95 11,859.10 12,021.10 0.0M
2025-02-13 12,156.45 12,345.65 12,089.95 12,130.80 0.0M
2025-02-12 12,153.40 12,252.30 11,887.95 12,147.50 0.0M
2025-02-11 12,511.30 12,511.30 12,086.70 12,177.65 0.0M
2025-02-10 12,686.35 12,695.95 12,442.20 12,511.40 0.0M
2025-02-07 12,807.30 12,855.60 12,585.35 12,710.45 0.0M
2025-02-06 12,931.80 12,941.90 12,708.60 12,759.55 0.0M
2025-02-05 12,977.45 12,979.35 12,845.70 12,862.70 0.0M
2025-02-04 12,666.10 12,935.95 12,574.70 12,911.65 0.0M
2025-02-03 12,464.00 12,530.75 12,359.75 12,508.90 0.0M
2025-02-01 12,693.65 12,805.50 12,472.05 12,643.55 0.0M
2025-01-31 12,448.40 12,714.70 12,431.10 12,674.20 0.0M
2025-01-30 12,315.20 12,473.85 12,283.80 12,400.30 0.0M
2025-01-29 12,166.95 12,331.25 12,115.70 12,310.65 0.0M
2025-01-28 12,099.25 12,284.80 11,992.60 12,095.90 0.0M
2025-01-27 12,081.55 12,152.55 11,919.00 11,963.80 0.0M
2025-01-24 12,347.35 12,521.40 12,205.60 12,249.60 0.0M
2025-01-23 12,290.50 12,440.45 12,251.75 12,372.50 0.0M
2025-01-22 12,262.10 12,336.35 12,137.45 12,321.55 0.0M
2025-01-21 12,611.65 12,616.65 12,134.50 12,185.45 0.0M
2025-01-20 12,473.30 12,580.65 12,346.45 12,531.30 0.0M
2025-01-17 12,465.95 12,465.95 12,276.75 12,386.65 0.0M
2025-01-16 12,575.35 12,583.20 12,464.80 12,505.40 0.0M
2025-01-15 12,442.00 12,487.80 12,332.60 12,402.20 0.0M
2025-01-14 12,354.00 12,459.25 12,320.65 12,364.75 0.0M
2025-01-13 12,389.40 12,546.45 12,230.40 12,271.20 0.0M
2025-01-11 12,782.00 7,702.10 7,702.10 7,702.10 0.0M
2025-01-10 12,782.00 12,830.25 12,557.40 12,651.45 0.0M
2025-01-09 12,918.80 12,927.20 12,731.65 12,756.85 0.0M
2025-01-08 12,999.80 13,005.35 12,726.70 12,936.70 0.0M
2025-01-07 12,929.30 13,054.80 12,883.70 12,959.85 0.0M
2025-01-06 13,338.35 13,385.95 12,792.25 12,862.10 0.0M
2025-01-03 13,513.95 13,513.95 13,268.65 13,299.85 0.0M
2025-01-02 13,062.65 13,548.70 13,029.10 13,507.60 0.0M
2025-01-01 12,906.00 13,107.70 12,824.45 13,020.95 0.0M