Nifty PSE (NIFTYPSE)

NIFTYPSE
🏛️ 인도 →
9,927.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 9,541.60 9,541.60 9,541.60 9,541.60 80.0K
09:15 9,549.90 9,590.50 9,548.55 9,590.50 5,399.8K
09:16 9,595.65 9,605.50 9,589.20 9,604.15 2,860.3K
09:17 9,604.80 9,627.25 9,604.80 9,622.80 2,113.7K
09:18 9,619.50 9,620.20 9,605.65 9,620.20 1,768.9K
09:19 9,618.10 9,618.10 9,604.10 9,604.10 1,585.4K
09:20 9,603.50 9,611.70 9,600.60 9,600.60 1,793.3K
09:21 9,605.45 9,606.55 9,583.40 9,587.40 1,960.1K
09:22 9,582.95 9,598.50 9,573.60 9,586.80 1,486.0K
09:23 9,582.05 9,594.10 9,576.40 9,593.75 1,096.9K
09:24 9,594.80 9,609.45 9,593.40 9,599.65 2,259.8K
09:25 9,600.60 9,614.80 9,600.60 9,611.85 1,587.5K
09:26 9,615.95 9,636.40 9,615.50 9,635.00 2,005.2K
09:27 9,635.85 9,635.85 9,610.45 9,613.85 1,658.9K
09:28 9,613.35 9,628.05 9,612.95 9,628.00 1,219.5K
09:29 9,631.50 9,635.70 9,629.15 9,634.70 1,195.7K
09:30 9,634.15 9,650.90 9,634.15 9,649.20 2,168.5K
09:31 9,651.00 9,651.75 9,640.35 9,640.75 1,470.6K
09:32 9,638.65 9,639.95 9,632.40 9,634.70 1,219.8K
09:33 9,636.10 9,637.85 9,632.45 9,634.70 782.1K
09:34 9,637.00 9,649.05 9,635.90 9,646.50 992.0K
09:35 9,644.70 9,645.10 9,632.25 9,632.25 1,018.8K
09:36 9,632.70 9,634.10 9,627.15 9,628.85 797.5K
09:37 9,627.65 9,629.55 9,623.25 9,626.30 799.1K
09:38 9,625.20 9,634.25 9,625.20 9,634.25 1,251.7K
09:39 9,634.25 9,643.40 9,633.00 9,643.40 1,109.9K
09:40 9,647.85 9,656.30 9,647.85 9,655.60 1,077.4K
09:41 9,656.15 9,656.15 9,648.25 9,653.15 1,166.6K
09:42 9,654.85 9,657.70 9,653.30 9,656.45 1,390.2K
09:43 9,654.10 9,655.35 9,649.15 9,649.70 1,470.7K
09:44 9,649.80 9,655.05 9,646.80 9,654.45 1,082.0K
09:45 9,654.95 9,661.95 9,654.95 9,657.40 1,254.6K
09:46 9,656.45 9,656.45 9,648.75 9,650.05 597.0K
09:47 9,648.20 9,654.80 9,647.65 9,653.25 2,191.2K
09:48 9,652.90 9,656.85 9,648.95 9,648.95 698.5K
09:49 9,649.10 9,659.00 9,649.10 9,656.60 1,128.6K
09:50 9,656.50 9,659.55 9,653.30 9,655.00 1,009.9K
09:51 9,656.05 9,659.95 9,655.50 9,659.95 908.5K
09:52 9,659.55 9,663.55 9,658.30 9,659.35 1,173.6K
09:53 9,655.60 9,657.10 9,651.05 9,657.10 1,007.5K
09:54 9,658.10 9,669.85 9,657.90 9,669.55 1,620.2K
09:55 9,668.95 9,675.25 9,668.80 9,670.15 964.1K
09:56 9,669.55 9,669.55 9,666.45 9,668.35 688.4K
09:57 9,668.45 9,673.30 9,667.75 9,672.65 597.8K
09:58 9,673.25 9,679.80 9,672.60 9,678.25 1,021.2K
09:59 9,678.40 9,680.05 9,675.35 9,679.45 734.8K
10:00 9,680.80 9,685.40 9,680.80 9,685.40 1,040.1K
10:01 9,685.65 9,685.65 9,682.75 9,682.95 799.1K
10:02 9,682.50 9,686.95 9,678.60 9,679.80 796.9K
10:03 9,678.65 9,678.90 9,673.05 9,673.05 648.8K
10:04 9,673.00 9,673.00 9,667.75 9,669.65 510.7K
10:05 9,669.00 9,671.50 9,665.30 9,665.90 585.4K
10:06 9,665.90 9,667.75 9,663.80 9,667.60 506.9K
10:07 9,668.45 9,674.15 9,667.95 9,674.15 690.3K
10:08 9,675.10 9,677.40 9,674.50 9,676.35 576.1K
10:09 9,676.55 9,681.80 9,675.45 9,681.80 526.6K
10:10 9,681.85 9,690.20 9,681.85 9,688.85 896.9K
10:11 9,688.70 9,691.05 9,688.15 9,690.25 543.5K
10:12 9,691.15 9,691.15 9,682.75 9,682.75 548.7K
10:13 9,682.85 9,684.80 9,681.10 9,683.85 584.5K
10:14 9,684.45 9,686.20 9,680.45 9,680.45 418.7K
10:15 9,681.00 9,684.25 9,679.15 9,679.70 905.0K
10:16 9,678.60 9,683.15 9,678.10 9,683.15 592.7K
10:17 9,682.80 9,684.85 9,678.60 9,680.85 881.6K
10:18 9,681.25 9,681.25 9,678.10 9,679.85 634.6K
10:19 9,681.50 9,686.05 9,681.50 9,682.75 788.7K
10:20 9,678.05 9,679.90 9,674.85 9,674.85 698.2K
10:21 9,676.25 9,676.25 9,667.75 9,668.10 717.4K
10:22 9,667.95 9,669.35 9,663.35 9,663.85 720.9K
10:23 9,662.40 9,671.75 9,662.40 9,670.80 636.2K
10:24 9,671.80 9,673.00 9,668.80 9,671.20 656.3K
10:25 9,670.25 9,677.55 9,669.45 9,676.80 678.8K
10:26 9,675.20 9,675.85 9,666.30 9,666.30 731.6K
10:27 9,666.85 9,668.70 9,655.60 9,655.60 1,149.4K
10:28 9,656.15 9,661.05 9,654.00 9,656.70 855.8K
10:29 9,656.70 9,666.00 9,656.70 9,660.25 608.0K
10:30 9,658.80 9,661.50 9,650.25 9,650.30 503.8K
10:31 9,649.40 9,651.95 9,646.25 9,651.95 634.1K
10:32 9,653.40 9,661.90 9,649.55 9,650.85 675.8K
10:33 9,652.05 9,657.60 9,651.15 9,657.60 434.4K
10:34 9,657.10 9,662.80 9,657.10 9,660.75 882.3K
10:35 9,660.20 9,663.70 9,660.20 9,660.35 606.8K
10:36 9,661.25 9,662.05 9,654.30 9,654.95 493.2K
10:37 9,655.75 9,659.25 9,653.35 9,659.25 571.6K
10:38 9,660.95 9,670.95 9,660.95 9,670.95 701.7K
10:39 9,671.00 9,682.55 9,671.00 9,681.15 1,028.7K
10:40 9,681.35 9,687.10 9,678.40 9,685.45 732.3K
10:41 9,686.10 9,686.70 9,683.85 9,685.60 455.2K
10:42 9,684.75 9,685.10 9,681.20 9,683.25 432.5K
10:43 9,682.25 9,682.85 9,676.25 9,676.45 804.2K
10:44 9,675.85 9,676.30 9,666.05 9,666.95 400.1K
10:45 9,667.30 9,673.55 9,667.30 9,673.55 503.0K
10:46 9,673.50 9,673.50 9,665.45 9,666.15 539.8K
10:47 9,666.00 9,668.95 9,665.25 9,667.80 282.2K
10:48 9,666.80 9,666.80 9,659.60 9,660.60 591.0K
10:49 9,661.20 9,661.20 9,652.30 9,653.20 399.4K
10:50 9,653.55 9,653.90 9,650.10 9,650.10 438.0K
10:51 9,649.85 9,652.80 9,649.30 9,650.90 366.4K
10:52 9,650.20 9,650.20 9,640.65 9,641.20 690.7K
10:53 9,641.10 9,641.10 9,634.00 9,634.15 817.9K
10:54 9,633.20 9,633.20 9,615.55 9,615.75 1,385.7K
10:55 9,615.65 9,620.85 9,614.25 9,615.50 747.7K
10:56 9,616.75 9,617.00 9,606.90 9,609.35 633.9K
10:57 9,609.55 9,614.35 9,606.95 9,614.20 556.3K
10:58 9,614.55 9,625.85 9,614.55 9,625.85 278.7K
10:59 9,626.55 9,627.20 9,616.85 9,616.90 543.6K
11:00 9,617.45 9,622.85 9,616.45 9,622.45 387.4K
11:01 9,623.55 9,623.55 9,612.35 9,612.50 468.7K
11:02 9,613.10 9,616.85 9,610.65 9,616.10 368.1K
11:03 9,616.05 9,617.25 9,608.75 9,608.75 259.0K
11:04 9,609.30 9,612.40 9,609.25 9,611.60 379.8K
11:05 9,611.35 9,619.05 9,611.35 9,619.05 286.3K
11:06 9,620.55 9,622.75 9,619.90 9,620.75 436.2K
11:07 9,621.10 9,621.30 9,618.65 9,619.15 367.0K
11:08 9,619.90 9,620.00 9,616.70 9,617.35 522.0K
11:09 9,616.95 9,619.10 9,616.15 9,617.60 292.9K
11:10 9,618.25 9,622.25 9,614.05 9,614.05 408.4K
11:11 9,614.05 9,618.10 9,613.90 9,617.20 293.3K
11:12 9,616.70 9,621.50 9,610.70 9,611.10 493.9K
11:13 9,610.35 9,613.25 9,609.70 9,611.30 347.6K
11:14 9,612.55 9,614.20 9,610.50 9,614.20 313.5K
11:15 9,613.80 9,613.80 9,602.15 9,602.15 739.7K
11:16 9,602.10 9,610.65 9,602.10 9,610.65 447.5K
11:17 9,608.95 9,615.35 9,608.70 9,610.65 275.3K
11:18 9,609.70 9,610.60 9,602.05 9,603.15 475.0K
11:19 9,602.85 9,603.40 9,596.05 9,596.70 434.9K
11:20 9,596.10 9,596.45 9,590.45 9,590.85 608.5K
11:21 9,589.95 9,591.75 9,587.00 9,587.25 612.4K
11:22 9,587.60 9,594.75 9,586.90 9,592.70 445.0K
11:23 9,590.45 9,590.45 9,581.75 9,582.05 829.9K
11:24 9,581.30 9,582.95 9,570.25 9,571.15 793.8K
11:25 9,571.40 9,571.80 9,569.25 9,570.00 975.1K
11:26 9,569.95 9,570.10 9,562.70 9,566.20 796.8K
11:27 9,568.80 9,578.45 9,568.80 9,577.55 611.1K
11:28 9,577.70 9,582.60 9,577.60 9,579.90 444.3K
11:29 9,579.00 9,580.90 9,574.55 9,575.45 315.9K
11:30 9,573.20 9,573.20 9,565.05 9,566.55 613.0K
11:31 9,567.20 9,569.10 9,562.00 9,562.30 412.3K
11:32 9,561.45 9,562.35 9,559.20 9,559.20 469.3K
11:33 9,560.00 9,560.05 9,552.70 9,554.40 551.0K
11:34 9,554.50 9,554.50 9,544.10 9,549.30 652.5K
11:35 9,548.65 9,558.15 9,548.65 9,558.15 346.8K
11:36 9,557.80 9,566.60 9,557.80 9,563.25 557.3K
11:37 9,563.15 9,565.95 9,563.15 9,564.05 258.3K
11:38 9,562.40 9,569.00 9,560.60 9,568.20 429.5K
11:39 9,568.75 9,574.00 9,567.20 9,574.00 372.6K
11:40 9,574.30 9,575.05 9,566.30 9,566.30 404.2K
11:41 9,566.85 9,574.20 9,564.80 9,574.20 324.9K
11:42 9,575.00 9,577.55 9,574.30 9,574.65 369.9K
11:43 9,573.10 9,573.10 9,563.25 9,565.20 437.7K
11:44 9,566.30 9,566.45 9,561.35 9,562.25 355.9K
11:45 9,561.85 9,567.70 9,561.60 9,565.75 309.7K
11:46 9,566.05 9,566.55 9,561.60 9,565.50 292.7K
11:47 9,565.40 9,566.00 9,561.90 9,565.00 293.4K
11:48 9,564.80 9,571.65 9,564.40 9,570.00 298.7K
11:49 9,570.65 9,572.30 9,565.85 9,566.10 259.0K
11:50 9,566.00 9,566.00 9,559.20 9,559.20 292.6K
11:51 9,559.50 9,561.05 9,554.50 9,561.05 406.8K
11:52 9,560.85 9,565.10 9,560.00 9,564.40 296.0K
11:53 9,564.65 9,565.95 9,563.80 9,565.80 393.7K
11:54 9,565.90 9,574.70 9,565.50 9,574.50 402.7K
11:55 9,576.35 9,580.40 9,572.90 9,580.40 341.4K
11:56 9,580.10 9,580.75 9,576.60 9,580.75 338.4K
11:57 9,580.85 9,583.05 9,577.00 9,577.10 351.3K
11:58 9,574.90 9,576.95 9,574.25 9,576.60 286.5K
11:59 9,574.55 9,579.10 9,574.55 9,575.90 406.4K
12:00 9,576.65 9,576.80 9,561.45 9,564.80 559.4K
12:01 9,566.70 9,568.25 9,564.35 9,564.85 201.5K
12:02 9,565.60 9,565.80 9,556.10 9,556.20 309.5K
12:03 9,555.75 9,557.30 9,551.25 9,557.30 408.8K
12:04 9,556.60 9,559.25 9,553.75 9,553.75 314.1K
12:05 9,552.05 9,552.05 9,546.70 9,546.70 263.4K
12:06 9,543.30 9,543.30 9,531.90 9,537.35 901.9K
12:07 9,539.00 9,542.40 9,537.40 9,541.15 372.8K
12:08 9,540.50 9,543.85 9,540.50 9,542.65 179.9K
12:09 9,542.35 9,542.35 9,538.20 9,538.20 356.8K
12:10 9,537.95 9,540.65 9,536.25 9,539.40 303.8K
12:11 9,538.40 9,541.85 9,536.45 9,536.45 293.1K
12:12 9,536.70 9,538.05 9,535.85 9,535.85 249.9K
12:13 9,536.65 9,543.10 9,534.75 9,542.10 251.9K
12:14 9,542.40 9,546.85 9,541.70 9,545.20 283.9K
12:15 9,545.35 9,545.35 9,539.05 9,539.45 363.3K
12:16 9,538.90 9,538.90 9,525.75 9,525.75 511.5K
12:17 9,526.35 9,529.55 9,523.00 9,526.45 529.0K
12:18 9,526.30 9,527.75 9,525.65 9,525.65 277.1K
12:19 9,526.15 9,529.85 9,524.80 9,524.80 272.4K
12:20 9,524.45 9,530.65 9,524.45 9,530.65 285.2K
12:21 9,531.10 9,531.10 9,526.80 9,528.65 257.5K
12:22 9,528.65 9,529.60 9,524.20 9,524.55 447.7K
12:23 9,524.80 9,529.95 9,524.80 9,527.55 257.3K
12:24 9,527.30 9,534.80 9,527.30 9,533.70 321.9K
12:25 9,533.05 9,533.05 9,528.10 9,529.25 256.2K
12:26 9,528.90 9,528.95 9,520.25 9,520.40 526.9K
12:27 9,518.85 9,520.25 9,515.30 9,520.25 524.2K
12:28 9,519.50 9,519.50 9,502.00 9,504.50 659.6K
12:29 9,503.50 9,507.20 9,500.60 9,503.15 472.7K
12:30 9,503.75 9,511.80 9,503.75 9,505.95 368.2K
12:31 9,506.05 9,512.55 9,506.05 9,512.45 579.6K
12:32 9,513.05 9,518.15 9,513.00 9,513.85 313.5K
12:33 9,513.60 9,514.80 9,508.05 9,510.20 243.0K
12:34 9,508.40 9,509.05 9,505.80 9,508.65 264.9K
12:35 9,508.40 9,516.00 9,507.70 9,515.45 516.9K
12:36 9,513.95 9,516.05 9,510.40 9,514.45 261.0K
12:37 9,513.65 9,519.95 9,513.65 9,513.80 379.2K
12:38 9,514.95 9,514.95 9,510.15 9,511.35 251.4K
12:39 9,510.85 9,514.15 9,510.85 9,514.05 238.1K
12:40 9,512.60 9,512.85 9,505.25 9,506.65 449.3K
12:41 9,506.75 9,508.05 9,502.30 9,502.95 459.4K
12:42 9,503.85 9,515.90 9,503.85 9,515.90 279.1K
12:43 9,516.30 9,517.95 9,515.55 9,515.55 249.7K
12:44 9,515.90 9,523.85 9,515.35 9,523.85 318.1K
12:45 9,524.75 9,532.45 9,524.75 9,532.45 410.7K
12:46 9,532.65 9,541.00 9,532.65 9,541.00 491.6K
12:47 9,541.05 9,544.85 9,538.95 9,539.95 694.1K
12:48 9,539.20 9,539.80 9,533.90 9,534.95 225.0K
12:49 9,534.10 9,535.65 9,530.10 9,531.75 222.6K
12:50 9,531.20 9,533.00 9,530.40 9,532.40 162.8K
12:51 9,530.90 9,539.75 9,530.90 9,537.35 249.8K
12:52 9,537.75 9,542.75 9,537.10 9,540.55 526.9K
12:53 9,539.20 9,539.50 9,531.70 9,531.70 294.7K
12:54 9,532.90 9,533.30 9,529.95 9,531.75 203.6K
12:55 9,531.85 9,536.45 9,530.95 9,535.50 250.4K
12:56 9,535.45 9,543.35 9,535.45 9,543.35 326.8K
12:57 9,542.30 9,544.10 9,540.40 9,541.40 255.6K
12:58 9,540.80 9,541.65 9,537.45 9,538.85 250.5K
12:59 9,538.45 9,538.60 9,536.20 9,537.05 175.7K
13:00 9,538.05 9,541.95 9,538.05 9,541.20 288.5K
13:01 9,540.70 9,545.55 9,540.65 9,542.40 349.9K
13:02 9,542.05 9,542.85 9,534.90 9,534.90 434.1K
13:03 9,533.90 9,535.60 9,533.45 9,534.50 399.3K
13:04 9,530.20 9,532.65 9,525.90 9,532.65 575.2K
13:05 9,532.75 9,534.75 9,530.10 9,534.75 205.1K
13:06 9,534.45 9,540.05 9,534.45 9,540.05 177.4K
13:07 9,540.15 9,544.65 9,540.15 9,544.30 458.6K
13:08 9,542.85 9,544.00 9,541.65 9,542.40 140.6K
13:09 9,541.95 9,544.30 9,541.30 9,541.30 690.7K
13:10 9,541.75 9,541.85 9,535.90 9,536.85 438.4K
13:11 9,535.90 9,537.45 9,534.80 9,535.40 221.8K
13:12 9,536.70 9,537.15 9,534.70 9,534.70 193.2K
13:13 9,534.25 9,535.05 9,528.15 9,528.60 284.0K
13:14 9,528.55 9,534.20 9,528.30 9,534.20 262.7K
13:15 9,534.20 9,546.50 9,534.20 9,546.05 574.3K
13:16 9,546.40 9,547.90 9,541.45 9,547.90 257.0K
13:17 9,547.40 9,553.45 9,546.45 9,551.85 399.7K
13:18 9,551.60 9,555.50 9,549.95 9,554.80 307.3K
13:19 9,555.05 9,561.85 9,555.05 9,556.85 380.7K
13:20 9,557.20 9,559.90 9,553.20 9,554.55 276.9K
13:21 9,555.40 9,555.50 9,550.65 9,552.45 246.5K
13:22 9,552.25 9,555.40 9,551.00 9,555.35 226.0K
13:23 9,555.55 9,560.25 9,555.20 9,559.80 359.7K
13:24 9,559.80 9,561.55 9,557.90 9,559.60 170.0K
13:25 9,558.95 9,559.50 9,556.65 9,558.10 235.9K
13:26 9,557.85 9,560.50 9,555.85 9,560.50 235.8K
13:27 9,560.75 9,560.75 9,554.40 9,560.75 197.3K
13:28 9,560.35 9,561.15 9,556.95 9,557.05 201.5K
13:29 9,557.50 9,558.60 9,555.15 9,556.65 180.1K
13:30 9,557.20 9,565.65 9,556.90 9,565.65 326.7K
13:31 9,565.65 9,570.30 9,564.65 9,569.50 255.6K
13:32 9,569.80 9,573.60 9,568.25 9,573.60 353.3K
13:33 9,575.45 9,575.45 9,567.85 9,568.25 448.1K
13:34 9,568.75 9,570.30 9,567.95 9,568.30 233.7K
13:35 9,567.75 9,568.80 9,566.90 9,567.30 211.6K
13:36 9,568.10 9,568.10 9,562.25 9,563.45 298.9K
13:37 9,562.55 9,562.60 9,558.75 9,560.65 225.7K
13:38 9,560.85 9,566.20 9,560.15 9,566.20 254.2K
13:39 9,565.35 9,568.65 9,565.35 9,568.55 279.4K
13:40 9,568.60 9,568.60 9,564.85 9,566.15 228.8K
13:41 9,566.25 9,567.05 9,564.85 9,565.40 203.6K
13:42 9,565.60 9,565.60 9,556.55 9,556.55 197.0K
13:43 9,557.15 9,560.30 9,556.35 9,557.40 262.1K
13:44 9,554.90 9,561.85 9,554.90 9,561.70 257.9K
13:45 9,562.35 9,565.85 9,561.85 9,563.75 270.0K
13:46 9,563.35 9,565.80 9,563.35 9,565.80 147.0K
13:47 9,565.65 9,565.90 9,560.35 9,561.30 175.7K
13:48 9,561.95 9,561.95 9,557.85 9,558.55 225.2K
13:49 9,559.00 9,559.85 9,556.90 9,559.00 232.0K
13:50 9,560.20 9,561.05 9,556.80 9,560.60 189.1K
13:51 9,559.85 9,565.55 9,558.50 9,561.70 247.2K
13:52 9,562.10 9,562.10 9,556.00 9,558.95 306.5K
13:53 9,559.70 9,559.70 9,554.80 9,558.40 173.5K
13:54 9,559.05 9,562.25 9,559.05 9,561.25 205.6K
13:55 9,561.90 9,562.55 9,560.00 9,560.05 160.6K
13:56 9,559.20 9,563.75 9,559.20 9,561.75 206.5K
13:57 9,562.80 9,562.80 9,557.75 9,557.75 257.1K
13:58 9,556.35 9,556.85 9,549.85 9,552.30 408.3K
13:59 9,553.90 9,554.15 9,550.55 9,550.55 158.2K
14:00 9,552.30 9,552.30 9,546.10 9,546.60 315.1K
14:01 9,546.60 9,548.00 9,538.95 9,540.80 412.1K
14:02 9,540.20 9,548.70 9,540.20 9,548.70 327.2K
14:03 9,549.20 9,556.15 9,549.05 9,554.55 276.2K
14:04 9,554.75 9,557.55 9,552.15 9,557.55 180.4K
14:05 9,558.00 9,561.55 9,558.00 9,558.70 325.2K
14:06 9,558.85 9,559.75 9,555.85 9,559.70 162.4K
14:07 9,561.05 9,564.80 9,560.90 9,563.80 346.9K
14:08 9,564.00 9,564.20 9,559.55 9,560.80 233.3K
14:09 9,561.90 9,566.05 9,561.00 9,565.65 511.0K
14:10 9,566.50 9,571.30 9,566.35 9,569.10 459.4K
14:11 9,569.55 9,569.65 9,564.60 9,564.60 369.7K
14:12 9,562.95 9,563.70 9,556.85 9,557.20 364.8K
14:13 9,557.40 9,557.90 9,550.15 9,550.15 305.3K
14:14 9,550.55 9,550.90 9,545.40 9,549.60 321.2K
14:15 9,550.05 9,554.85 9,549.20 9,554.25 263.2K
14:16 9,553.70 9,558.05 9,553.70 9,557.65 217.2K
14:17 9,557.00 9,557.70 9,554.65 9,554.95 243.1K
14:18 9,555.30 9,555.65 9,545.70 9,545.85 370.0K
14:19 9,544.85 9,548.05 9,544.65 9,547.60 306.4K
14:20 9,547.55 9,548.75 9,545.45 9,548.75 499.5K
14:21 9,547.10 9,548.50 9,538.85 9,538.85 357.7K
14:22 9,538.05 9,538.05 9,531.15 9,533.35 511.6K
14:23 9,534.00 9,535.00 9,529.95 9,529.95 342.5K
14:24 9,530.40 9,530.55 9,527.30 9,527.30 309.0K
14:25 9,526.75 9,526.75 9,522.80 9,523.55 470.4K
14:26 9,520.95 9,520.95 9,516.70 9,519.25 684.1K
14:27 9,520.45 9,522.50 9,519.90 9,519.90 384.8K
14:28 9,518.20 9,518.20 9,513.95 9,514.65 433.3K
14:29 9,514.10 9,514.35 9,509.80 9,510.35 465.5K
14:30 9,510.50 9,510.50 9,503.55 9,508.40 824.4K
14:31 9,508.20 9,511.10 9,506.05 9,509.05 377.6K
14:32 9,508.90 9,515.10 9,508.90 9,510.70 430.2K
14:33 9,512.55 9,512.55 9,504.20 9,504.20 395.3K
14:34 9,505.35 9,505.85 9,502.10 9,505.05 449.3K
14:35 9,504.85 9,506.85 9,503.60 9,505.10 381.7K
14:36 9,505.80 9,510.75 9,505.80 9,508.55 495.9K
14:37 9,508.60 9,508.75 9,502.70 9,502.80 451.0K
14:38 9,502.25 9,508.95 9,500.75 9,508.95 425.5K
14:39 9,509.05 9,518.45 9,509.05 9,518.45 503.5K
14:40 9,517.85 9,521.90 9,517.85 9,520.40 463.4K
14:41 9,521.55 9,527.30 9,520.65 9,523.45 663.9K
14:42 9,524.35 9,524.35 9,516.95 9,516.95 299.2K
14:43 9,517.10 9,521.30 9,517.10 9,518.35 287.5K
14:44 9,518.00 9,518.95 9,516.00 9,517.35 311.4K
14:45 9,516.95 9,516.95 9,512.50 9,514.75 240.8K
14:46 9,515.20 9,524.40 9,514.90 9,522.70 446.0K
14:47 9,523.10 9,525.70 9,521.85 9,525.05 316.8K
14:48 9,525.40 9,539.80 9,525.40 9,539.60 580.8K
14:49 9,541.35 9,541.35 9,535.45 9,535.90 388.1K
14:50 9,536.70 9,542.35 9,536.70 9,542.25 403.6K
14:51 9,542.45 9,542.45 9,537.40 9,538.05 354.0K
14:52 9,537.90 9,541.10 9,533.90 9,538.95 721.4K
14:53 9,539.10 9,539.55 9,532.70 9,533.75 378.7K
14:54 9,533.55 9,537.65 9,532.15 9,536.50 328.4K
14:55 9,538.45 9,538.45 9,533.40 9,533.40 275.1K
14:56 9,532.85 9,534.00 9,531.65 9,534.00 262.4K
14:57 9,533.20 9,537.65 9,533.20 9,534.70 381.3K
14:58 9,534.70 9,537.50 9,532.65 9,537.50 386.1K
14:59 9,536.05 9,537.85 9,534.10 9,536.20 484.3K
15:00 9,536.60 9,550.00 9,536.60 9,545.70 936.6K
15:01 9,544.65 9,546.45 9,541.35 9,546.45 653.9K
15:02 9,545.50 9,548.00 9,545.25 9,546.75 479.4K
15:03 9,544.45 9,545.25 9,540.25 9,540.25 714.4K
15:04 9,538.25 9,538.25 9,535.65 9,535.65 736.1K
15:05 9,534.10 9,537.00 9,534.05 9,536.00 723.4K
15:06 9,536.45 9,538.60 9,535.75 9,537.05 540.9K
15:07 9,535.85 9,537.35 9,532.85 9,533.00 714.7K
15:08 9,531.30 9,531.90 9,526.15 9,527.05 681.3K
15:09 9,527.25 9,535.55 9,526.30 9,535.55 909.6K
15:10 9,535.60 9,535.65 9,533.45 9,533.95 1,008.7K
15:11 9,533.40 9,535.80 9,532.10 9,532.30 792.2K
15:12 9,530.90 9,534.60 9,530.90 9,532.30 743.9K
15:13 9,533.05 9,534.90 9,532.75 9,533.60 681.9K
15:14 9,534.55 9,537.55 9,534.55 9,536.25 727.7K
15:15 9,537.45 9,537.45 9,519.15 9,519.15 2,018.1K
15:16 9,520.35 9,522.50 9,518.35 9,520.35 1,513.0K
15:17 9,519.80 9,525.25 9,519.80 9,524.05 798.8K
15:18 9,523.70 9,523.70 9,518.45 9,522.55 1,457.2K
15:19 9,522.60 9,523.40 9,521.55 9,521.80 777.7K
15:20 9,522.50 9,522.50 9,518.75 9,520.40 1,529.2K
15:21 9,519.75 9,521.85 9,519.75 9,521.35 637.3K
15:22 9,522.40 9,523.20 9,521.95 9,522.45 649.0K
15:23 9,522.10 9,524.40 9,522.10 9,523.65 635.4K
15:24 9,524.80 9,525.40 9,523.75 9,525.40 994.6K
15:25 9,524.65 9,524.65 9,522.25 9,523.70 990.8K
15:26 9,523.15 9,527.55 9,523.15 9,523.70 1,122.7K
15:27 9,524.85 9,524.85 9,522.35 9,522.35 1,050.4K
15:28 9,522.25 9,523.50 9,520.55 9,521.55 840.0K
15:29 9,522.65 9,529.05 9,520.50 9,529.05 783.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음