Nifty PSE (NIFTYPSE)

NIFTYPSE
🏛️ 인도 →
9,828.10
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 10,018.25 10,018.25 10,018.25 10,018.25 27.1K
09:15 10,018.10 10,018.10 9,981.25 10,008.25 3,475.2K
09:16 10,017.25 10,017.25 9,991.30 9,991.30 2,854.8K
09:17 9,991.90 9,998.65 9,989.55 9,995.75 2,143.6K
09:18 9,995.85 9,995.85 9,989.65 9,993.80 1,526.6K
09:19 9,994.55 9,999.55 9,992.90 9,998.05 1,303.5K
09:20 9,999.15 9,999.15 9,994.50 9,997.70 1,576.4K
09:21 9,996.75 9,998.30 9,981.20 9,983.95 1,602.8K
09:22 9,980.35 9,996.45 9,980.35 9,996.45 1,222.2K
09:23 9,997.90 10,000.70 9,989.80 9,989.80 1,249.6K
09:24 9,988.15 9,993.90 9,982.40 9,982.40 1,337.5K
09:25 9,980.70 9,989.05 9,978.95 9,979.10 1,246.9K
09:26 9,981.10 9,983.35 9,975.85 9,982.40 950.8K
09:27 9,982.80 9,982.80 9,973.00 9,973.00 714.6K
09:28 9,973.40 9,973.50 9,967.80 9,972.90 921.3K
09:29 9,971.25 9,975.15 9,969.40 9,971.00 852.1K
09:30 9,969.10 9,969.10 9,954.95 9,966.50 1,275.2K
09:31 9,966.00 9,969.20 9,958.20 9,966.60 798.6K
09:32 9,965.60 9,974.50 9,964.85 9,970.40 950.8K
09:33 9,972.90 9,976.40 9,969.85 9,974.15 982.1K
09:34 9,973.40 9,973.55 9,961.00 9,965.80 1,066.0K
09:35 9,965.75 9,971.55 9,964.90 9,964.90 652.4K
09:36 9,963.00 9,970.90 9,960.75 9,969.70 850.3K
09:37 9,968.35 9,969.55 9,966.95 9,967.70 599.1K
09:38 9,968.15 9,971.00 9,966.95 9,971.00 597.1K
09:39 9,970.80 9,971.40 9,964.25 9,965.20 596.1K
09:40 9,965.65 9,966.55 9,961.45 9,966.15 626.3K
09:41 9,965.65 9,970.00 9,961.55 9,962.55 663.8K
09:42 9,963.40 9,966.00 9,963.05 9,963.50 609.1K
09:43 9,965.55 9,973.40 9,965.55 9,971.90 626.6K
09:44 9,972.70 9,972.70 9,964.80 9,967.80 479.3K
09:45 9,967.05 9,967.05 9,956.15 9,956.15 969.8K
09:46 9,954.20 9,957.80 9,952.05 9,956.20 793.8K
09:47 9,954.35 9,957.05 9,947.95 9,955.45 815.6K
09:48 9,955.35 9,958.35 9,954.30 9,955.90 406.8K
09:49 9,951.85 9,953.20 9,948.50 9,951.95 588.6K
09:50 9,951.55 9,951.55 9,946.15 9,949.55 658.0K
09:51 9,950.25 9,960.45 9,950.25 9,959.60 474.3K
09:52 9,959.05 9,961.75 9,954.15 9,955.95 636.1K
09:53 9,954.00 9,961.15 9,952.10 9,959.25 1,183.0K
09:54 9,958.95 9,958.95 9,953.70 9,954.50 356.5K
09:55 9,954.35 9,956.10 9,948.35 9,956.10 439.7K
09:56 9,954.80 9,957.25 9,953.15 9,953.15 323.6K
09:57 9,953.05 9,953.05 9,946.50 9,946.95 393.0K
09:58 9,944.90 9,944.90 9,937.60 9,942.60 855.7K
09:59 9,941.80 9,941.90 9,938.15 9,938.15 381.4K
10:00 9,937.65 9,944.20 9,934.20 9,943.75 631.3K
10:01 9,943.10 9,943.80 9,937.70 9,938.60 469.7K
10:02 9,938.75 9,940.40 9,936.50 9,939.05 348.5K
10:03 9,936.65 9,942.65 9,935.65 9,938.75 465.4K
10:04 9,937.70 9,944.10 9,936.95 9,943.05 369.7K
10:05 9,943.00 9,947.55 9,943.00 9,946.55 361.2K
10:06 9,946.80 9,948.65 9,945.05 9,945.05 334.3K
10:07 9,942.55 9,944.75 9,940.60 9,943.55 406.1K
10:08 9,944.65 9,948.50 9,944.25 9,948.50 257.7K
10:09 9,949.10 9,953.30 9,946.25 9,953.30 611.3K
10:10 9,954.60 9,955.60 9,953.45 9,954.00 290.6K
10:11 9,954.30 9,959.65 9,951.25 9,959.65 354.0K
10:12 9,958.65 9,958.95 9,955.40 9,958.40 311.1K
10:13 9,958.00 9,962.10 9,954.25 9,961.90 279.9K
10:14 9,962.95 9,962.95 9,959.25 9,959.95 318.0K
10:15 9,959.65 9,961.30 9,959.10 9,959.10 335.2K
10:16 9,959.30 9,960.25 9,955.25 9,955.25 394.3K
10:17 9,956.40 9,962.70 9,956.05 9,960.40 276.1K
10:18 9,961.35 9,961.35 9,958.95 9,960.40 299.9K
10:19 9,960.30 9,961.60 9,958.65 9,961.60 220.3K
10:20 9,961.30 9,961.95 9,960.40 9,960.80 346.1K
10:21 9,960.60 9,961.85 9,959.00 9,959.00 313.6K
10:22 9,959.05 9,959.70 9,957.70 9,958.10 326.9K
10:23 9,958.05 9,962.00 9,958.05 9,960.95 203.1K
10:24 9,961.60 9,963.00 9,957.55 9,957.55 561.7K
10:25 9,956.85 9,963.40 9,954.90 9,963.30 268.2K
10:26 9,962.20 9,962.20 9,956.85 9,957.25 231.7K
10:27 9,957.50 9,958.75 9,955.55 9,955.95 834.4K
10:28 9,955.00 9,956.00 9,954.15 9,954.80 247.5K
10:29 9,954.60 9,955.50 9,953.10 9,953.25 259.8K
10:30 9,953.35 9,955.50 9,953.35 9,953.40 813.5K
10:31 9,953.95 9,958.15 9,953.65 9,957.20 337.0K
10:32 9,958.00 9,958.05 9,955.65 9,956.95 325.6K
10:33 9,957.40 9,957.40 9,950.50 9,951.15 411.7K
10:34 9,951.40 9,951.90 9,949.90 9,950.70 300.7K
10:35 9,951.10 9,953.95 9,951.10 9,952.60 304.4K
10:36 9,952.85 9,956.65 9,952.85 9,955.50 392.9K
10:37 9,955.45 9,957.05 9,953.55 9,957.05 420.3K
10:38 9,957.25 9,959.20 9,954.85 9,955.75 425.4K
10:39 9,955.00 9,957.95 9,954.20 9,957.95 240.6K
10:40 9,959.15 9,961.05 9,958.75 9,959.05 317.5K
10:41 9,958.00 9,958.85 9,956.30 9,957.45 231.8K
10:42 9,957.30 9,961.40 9,956.95 9,958.85 242.7K
10:43 9,959.25 9,960.05 9,955.40 9,955.40 192.9K
10:44 9,955.65 9,955.65 9,953.70 9,954.70 204.9K
10:45 9,955.15 9,957.75 9,953.25 9,957.00 377.3K
10:46 9,956.60 9,957.35 9,954.65 9,956.75 282.5K
10:47 9,955.20 9,958.70 9,955.20 9,957.15 211.7K
10:48 9,957.65 9,957.75 9,956.35 9,957.45 291.9K
10:49 9,956.75 9,961.65 9,956.65 9,959.15 326.9K
10:50 9,958.30 9,960.45 9,957.25 9,960.20 406.4K
10:51 9,960.35 9,967.00 9,960.35 9,962.35 601.5K
10:52 9,962.60 9,962.60 9,960.10 9,960.45 404.9K
10:53 9,961.20 9,961.60 9,960.00 9,961.60 246.1K
10:54 9,961.95 9,963.65 9,960.95 9,962.85 209.6K
10:55 9,962.65 9,964.25 9,961.95 9,964.25 192.3K
10:56 9,965.15 9,966.35 9,963.60 9,965.35 305.7K
10:57 9,964.30 9,966.00 9,962.50 9,963.35 360.3K
10:58 9,963.45 9,963.45 9,958.25 9,958.25 351.9K
10:59 9,957.80 9,961.40 9,956.10 9,961.05 571.0K
11:00 9,961.30 9,962.30 9,955.85 9,956.10 312.2K
11:01 9,955.95 9,960.95 9,955.95 9,960.75 277.8K
11:02 9,961.30 9,961.55 9,957.60 9,957.60 336.2K
11:03 9,958.10 9,963.30 9,958.10 9,961.95 271.3K
11:04 9,961.75 9,971.45 9,961.75 9,968.85 680.4K
11:05 9,970.45 9,975.05 9,966.15 9,969.90 1,872.3K
11:06 9,970.75 9,970.75 9,960.30 9,960.65 573.7K
11:07 9,960.55 9,965.85 9,960.55 9,962.45 422.1K
11:08 9,962.80 9,965.40 9,962.80 9,963.60 249.5K
11:09 9,964.40 9,970.90 9,963.70 9,969.10 535.6K
11:10 9,969.65 9,971.05 9,967.45 9,968.25 475.1K
11:11 9,968.35 9,971.65 9,968.35 9,971.30 329.0K
11:12 9,971.30 9,977.25 9,969.55 9,976.50 501.6K
11:13 9,976.55 9,978.70 9,975.10 9,976.40 618.2K
11:14 9,977.35 9,978.25 9,976.15 9,976.25 504.9K
11:15 9,976.85 9,981.45 9,976.85 9,979.10 1,314.5K
11:16 9,979.50 9,985.25 9,979.25 9,985.25 1,375.8K
11:17 9,983.60 9,984.25 9,978.45 9,980.50 958.9K
11:18 9,979.05 9,985.40 9,979.05 9,985.10 1,150.3K
11:19 9,985.45 9,988.15 9,983.60 9,983.60 593.1K
11:20 9,984.65 9,986.80 9,982.35 9,982.35 547.2K
11:21 9,982.20 9,982.50 9,979.05 9,982.30 431.2K
11:22 9,982.90 9,985.35 9,981.75 9,985.35 656.8K
11:23 9,985.75 9,988.10 9,985.70 9,986.25 687.0K
11:24 9,986.65 9,992.65 9,986.60 9,992.55 532.9K
11:25 9,992.05 9,997.10 9,992.05 9,996.35 668.5K
11:26 9,996.50 9,997.75 9,995.45 9,997.75 663.9K
11:27 9,997.95 9,998.65 9,995.50 9,995.50 676.5K
11:28 9,996.55 10,000.20 9,996.55 9,998.70 570.0K
11:29 10,000.05 10,002.35 9,999.20 10,002.35 565.2K
11:30 10,003.45 10,010.30 10,003.45 10,010.30 1,127.7K
11:31 10,010.55 10,012.35 10,006.85 10,007.10 717.2K
11:32 10,006.15 10,007.55 9,998.90 9,998.90 620.8K
11:33 9,999.05 10,004.85 9,999.05 10,003.65 363.1K
11:34 10,003.75 10,003.75 9,999.25 10,001.15 305.8K
11:35 10,001.70 10,002.35 9,999.85 10,000.50 361.0K
11:36 10,000.95 10,000.95 9,994.55 9,994.55 312.6K
11:37 9,993.80 9,993.80 9,990.85 9,992.00 281.2K
11:38 9,991.10 9,991.65 9,985.45 9,986.05 330.5K
11:39 9,986.50 9,987.35 9,981.95 9,987.35 634.6K
11:40 9,986.40 9,986.60 9,984.10 9,985.15 416.2K
11:41 9,985.00 9,985.10 9,981.45 9,981.80 567.8K
11:42 9,982.40 9,983.25 9,981.30 9,981.70 271.5K
11:43 9,981.75 9,982.60 9,981.55 9,981.60 194.4K
11:44 9,981.20 9,989.65 9,981.20 9,988.95 401.5K
11:45 9,988.45 9,991.60 9,987.00 9,988.60 373.2K
11:46 9,989.00 9,992.25 9,988.70 9,989.90 372.4K
11:47 9,990.65 9,991.85 9,984.70 9,984.70 401.3K
11:48 9,982.90 9,983.15 9,978.05 9,979.80 437.1K
11:49 9,979.30 9,981.10 9,977.55 9,981.10 222.6K
11:50 9,982.00 9,983.85 9,979.90 9,980.45 255.7K
11:51 9,980.85 9,983.30 9,979.90 9,981.80 252.5K
11:52 9,981.95 9,983.55 9,981.60 9,982.20 183.4K
11:53 9,982.35 9,982.55 9,979.80 9,980.10 328.1K
11:54 9,981.50 9,984.75 9,981.50 9,984.65 305.6K
11:55 9,985.65 9,986.45 9,984.70 9,985.80 243.7K
11:56 9,987.40 9,990.10 9,986.40 9,989.25 397.3K
11:57 9,988.90 9,991.20 9,988.30 9,990.85 353.9K
11:58 9,990.95 9,993.10 9,990.85 9,991.40 235.0K
11:59 9,989.60 9,989.95 9,984.75 9,985.15 903.7K
12:00 9,984.55 9,985.30 9,980.90 9,980.90 453.1K
12:01 9,981.70 9,988.80 9,981.25 9,988.75 320.8K
12:02 9,988.80 9,990.20 9,988.05 9,989.80 325.9K
12:03 9,989.30 9,990.90 9,987.75 9,988.35 194.1K
12:04 9,987.60 9,989.50 9,985.85 9,985.85 298.8K
12:05 9,986.60 9,989.10 9,986.60 9,988.35 189.2K
12:06 9,988.15 9,990.40 9,987.50 9,989.70 214.7K
12:07 9,990.30 9,990.30 9,988.30 9,988.90 214.0K
12:08 9,989.35 9,990.10 9,986.70 9,988.55 232.9K
12:09 9,988.95 9,991.60 9,987.85 9,989.50 260.1K
12:10 9,990.20 9,991.85 9,989.75 9,990.15 174.3K
12:11 9,990.25 9,991.10 9,989.65 9,991.10 237.4K
12:12 9,990.70 9,994.85 9,990.00 9,994.05 273.5K
12:13 9,994.40 9,995.70 9,993.85 9,994.50 256.4K
12:14 9,994.60 9,997.55 9,994.10 9,995.85 298.1K
12:15 9,996.00 9,997.85 9,994.35 9,994.35 226.7K
12:16 9,994.55 9,994.55 9,991.00 9,991.00 404.8K
12:17 9,990.70 9,994.55 9,990.55 9,992.70 426.9K
12:18 9,992.30 9,993.55 9,989.25 9,989.30 251.5K
12:19 9,990.10 9,991.45 9,988.65 9,991.05 232.7K
12:20 9,991.20 9,991.20 9,988.45 9,990.00 251.2K
12:21 9,988.55 9,988.75 9,985.60 9,986.90 267.8K
12:22 9,988.40 9,989.20 9,986.80 9,987.75 277.3K
12:23 9,988.05 9,988.05 9,979.15 9,979.15 540.9K
12:24 9,979.00 9,981.10 9,978.50 9,981.10 318.1K
12:25 9,981.00 9,981.25 9,977.15 9,979.20 298.3K
12:26 9,978.90 9,982.10 9,978.70 9,980.35 195.1K
12:27 9,980.85 9,985.40 9,980.70 9,983.15 327.2K
12:28 9,983.05 9,983.05 9,964.40 9,965.90 835.5K
12:29 9,971.05 9,977.40 9,971.05 9,976.05 304.1K
12:30 9,976.05 9,976.05 9,970.25 9,974.25 408.6K
12:31 9,972.70 9,979.00 9,972.05 9,978.10 374.1K
12:32 9,977.85 9,979.70 9,976.70 9,979.70 263.9K
12:33 9,979.75 9,983.30 9,979.75 9,982.85 510.9K
12:34 9,983.75 9,985.80 9,982.35 9,985.05 308.0K
12:35 9,985.25 9,985.25 9,981.50 9,981.70 579.9K
12:36 9,981.95 9,982.90 9,979.65 9,980.05 238.9K
12:37 9,979.25 9,979.25 9,976.30 9,976.65 238.5K
12:38 9,978.20 9,979.45 9,975.95 9,979.00 239.3K
12:39 9,980.70 9,981.05 9,976.60 9,976.60 303.4K
12:40 9,977.50 9,979.45 9,976.45 9,978.55 214.9K
12:41 9,978.40 9,981.70 9,977.15 9,980.45 265.2K
12:42 9,981.20 9,983.55 9,978.50 9,978.75 292.2K
12:43 9,977.55 9,979.50 9,976.60 9,979.50 215.9K
12:44 9,979.95 9,983.70 9,979.70 9,983.00 281.0K
12:45 9,982.65 9,987.50 9,982.55 9,987.50 284.8K
12:46 9,987.40 9,988.95 9,986.95 9,988.25 270.2K
12:47 9,987.70 9,987.95 9,986.15 9,986.75 175.5K
12:48 9,985.50 9,985.50 9,981.45 9,982.00 307.6K
12:49 9,982.35 9,983.90 9,981.75 9,983.15 198.8K
12:50 9,983.25 9,983.80 9,980.45 9,981.00 224.3K
12:51 9,981.60 9,982.15 9,976.70 9,977.95 498.9K
12:52 9,979.85 9,982.50 9,979.20 9,980.05 342.2K
12:53 9,980.50 9,984.45 9,980.25 9,984.45 246.0K
12:54 9,984.00 9,986.00 9,983.90 9,984.10 164.2K
12:55 9,985.55 9,985.80 9,983.70 9,983.70 238.1K
12:56 9,984.35 9,984.35 9,982.15 9,982.95 171.5K
12:57 9,981.75 9,983.50 9,978.00 9,978.75 266.8K
12:58 9,979.35 9,980.65 9,977.05 9,978.65 271.6K
12:59 9,979.15 9,979.75 9,977.80 9,979.15 358.8K
13:00 9,978.95 9,978.95 9,976.50 9,978.05 228.7K
13:01 9,976.80 9,978.65 9,973.65 9,974.15 314.8K
13:02 9,973.20 9,979.05 9,973.20 9,978.15 402.6K
13:03 9,978.05 9,978.25 9,975.65 9,976.25 194.4K
13:04 9,977.30 9,977.55 9,975.45 9,976.60 272.7K
13:05 9,977.25 9,978.80 9,976.60 9,978.05 278.8K
13:06 9,976.90 9,978.70 9,976.85 9,978.70 234.9K
13:07 9,978.75 9,978.75 9,975.25 9,975.25 247.8K
13:08 9,976.20 9,977.25 9,973.70 9,977.25 377.8K
13:09 9,976.70 9,977.95 9,976.20 9,977.65 198.1K
13:10 9,977.45 9,979.85 9,977.45 9,978.75 284.3K
13:11 9,979.80 9,981.90 9,979.65 9,980.50 224.8K
13:12 9,978.50 9,982.10 9,978.10 9,981.30 203.4K
13:13 9,980.30 9,981.45 9,979.05 9,980.00 218.9K
13:14 9,980.90 9,981.75 9,979.20 9,980.40 297.4K
13:15 9,980.35 9,980.55 9,978.45 9,979.50 236.2K
13:16 9,981.00 9,981.65 9,979.15 9,979.70 235.7K
13:17 9,979.90 9,980.20 9,976.15 9,976.70 311.4K
13:18 9,977.10 9,977.10 9,972.50 9,973.75 356.9K
13:19 9,973.80 9,975.85 9,973.80 9,974.20 154.5K
13:20 9,973.85 9,975.65 9,973.65 9,974.85 208.1K
13:21 9,974.95 9,977.60 9,973.50 9,977.45 198.7K
13:22 9,976.50 9,976.60 9,973.10 9,973.10 161.3K
13:23 9,973.85 9,974.40 9,972.35 9,972.35 274.6K
13:24 9,972.60 9,972.60 9,969.30 9,971.00 303.1K
13:25 9,970.85 9,972.65 9,969.00 9,969.45 425.7K
13:26 9,969.55 9,970.40 9,966.45 9,969.90 330.7K
13:27 9,969.50 9,970.70 9,967.40 9,968.85 161.1K
13:28 9,969.60 9,972.75 9,967.90 9,972.75 240.6K
13:29 9,972.70 9,975.40 9,970.90 9,974.30 253.4K
13:30 9,974.55 9,974.55 9,972.75 9,973.40 211.4K
13:31 9,972.10 9,976.70 9,971.95 9,974.55 258.7K
13:32 9,975.30 9,975.65 9,971.30 9,972.60 161.5K
13:33 9,972.25 9,974.10 9,970.65 9,971.95 229.7K
13:34 9,972.90 9,974.50 9,972.25 9,972.95 165.9K
13:35 9,973.10 9,973.10 9,970.80 9,971.25 256.9K
13:36 9,970.10 9,970.75 9,966.90 9,968.95 306.2K
13:37 9,969.70 9,971.70 9,969.70 9,971.25 236.8K
13:38 9,971.20 9,971.20 9,969.30 9,970.00 147.2K
13:39 9,969.05 9,970.10 9,967.25 9,970.10 186.6K
13:40 9,970.05 9,973.00 9,968.30 9,971.35 275.9K
13:41 9,971.70 9,971.95 9,968.35 9,968.70 149.7K
13:42 9,968.85 9,971.60 9,968.85 9,971.40 162.9K
13:43 9,971.35 9,971.35 9,969.40 9,970.45 492.2K
13:44 9,971.00 9,971.70 9,969.20 9,971.40 189.1K
13:45 9,971.10 9,975.50 9,970.55 9,972.50 227.3K
13:46 9,971.95 9,972.70 9,969.15 9,969.15 219.1K
13:47 9,969.70 9,969.95 9,967.85 9,968.80 218.7K
13:48 9,969.05 9,969.35 9,967.80 9,968.80 129.3K
13:49 9,968.85 9,968.85 9,966.20 9,967.70 187.9K
13:50 9,968.10 9,968.85 9,967.75 9,967.90 164.4K
13:51 9,968.15 9,969.05 9,967.55 9,968.00 205.6K
13:52 9,966.45 9,969.25 9,966.45 9,966.90 257.0K
13:53 9,967.00 9,967.70 9,965.30 9,967.35 306.6K
13:54 9,967.40 9,967.40 9,964.45 9,964.60 225.1K
13:55 9,964.85 9,966.25 9,963.15 9,965.90 218.5K
13:56 9,965.25 9,966.35 9,964.35 9,965.00 153.4K
13:57 9,965.25 9,966.50 9,964.15 9,964.55 207.4K
13:58 9,964.30 9,966.40 9,963.35 9,964.80 278.8K
13:59 9,963.75 9,964.75 9,950.90 9,950.90 1,662.3K
14:00 9,951.60 9,951.60 9,946.45 9,949.90 857.4K
14:01 9,950.45 9,952.40 9,950.00 9,950.70 306.8K
14:02 9,950.40 9,953.45 9,950.25 9,951.15 316.7K
14:03 9,952.60 9,953.75 9,951.55 9,953.10 357.8K
14:04 9,953.35 9,956.05 9,951.55 9,951.55 284.9K
14:05 9,951.90 9,953.00 9,950.75 9,952.25 378.6K
14:06 9,952.80 9,954.30 9,952.80 9,953.35 248.2K
14:07 9,953.40 9,953.40 9,946.45 9,946.65 386.0K
14:08 9,947.35 9,947.75 9,945.75 9,947.40 402.1K
14:09 9,947.10 9,948.50 9,945.00 9,945.00 195.8K
14:10 9,945.30 9,946.90 9,944.95 9,946.00 253.8K
14:11 9,946.70 9,946.70 9,944.35 9,945.30 229.5K
14:12 9,945.35 9,945.35 9,943.85 9,944.70 265.0K
14:13 9,943.85 9,945.85 9,943.85 9,945.50 271.8K
14:14 9,944.95 9,946.05 9,944.15 9,944.55 239.2K
14:15 9,944.40 9,946.75 9,944.40 9,946.75 305.1K
14:16 9,946.40 9,947.80 9,943.40 9,944.95 320.3K
14:17 9,944.75 9,945.55 9,934.90 9,935.75 1,098.9K
14:18 9,932.20 9,932.20 9,929.85 9,931.85 830.5K
14:19 9,931.65 9,932.55 9,930.70 9,930.85 352.0K
14:20 9,929.70 9,931.05 9,926.50 9,930.35 503.0K
14:21 9,931.50 9,937.80 9,931.20 9,935.70 542.8K
14:22 9,937.80 9,940.65 9,937.70 9,940.40 618.8K
14:23 9,940.50 9,942.00 9,936.70 9,942.00 382.6K
14:24 9,941.00 9,943.20 9,940.25 9,943.20 254.9K
14:25 9,943.60 9,944.65 9,942.40 9,943.30 312.1K
14:26 9,942.85 9,945.15 9,942.85 9,945.15 221.7K
14:27 9,945.00 9,945.00 9,940.40 9,942.25 236.9K
14:28 9,942.75 9,944.25 9,942.45 9,943.65 230.8K
14:29 9,942.75 9,942.75 9,939.45 9,941.15 329.0K
14:30 9,940.75 9,943.65 9,940.05 9,943.05 265.9K
14:31 9,943.10 9,945.25 9,942.40 9,944.40 398.4K
14:32 9,945.65 9,949.80 9,945.65 9,949.75 432.9K
14:33 9,948.65 9,952.05 9,948.20 9,952.05 365.9K
14:34 9,950.10 9,954.40 9,950.10 9,954.40 324.4K
14:35 9,954.50 9,955.95 9,951.50 9,954.80 746.1K
14:36 9,954.95 9,959.45 9,954.35 9,958.20 567.4K
14:37 9,957.00 9,957.20 9,952.75 9,954.70 470.5K
14:38 9,955.20 9,955.85 9,953.50 9,955.85 290.1K
14:39 9,955.30 9,958.10 9,955.00 9,957.65 204.3K
14:40 9,958.65 9,960.40 9,958.30 9,960.00 386.9K
14:41 9,960.85 9,961.00 9,957.10 9,959.75 358.1K
14:42 9,959.60 9,962.30 9,959.60 9,961.80 426.7K
14:43 9,961.05 9,961.70 9,959.65 9,961.70 322.1K
14:44 9,961.75 9,962.65 9,958.00 9,959.55 314.4K
14:45 9,960.00 9,961.00 9,957.25 9,957.65 420.0K
14:46 9,958.45 9,959.95 9,957.35 9,959.25 421.1K
14:47 9,958.55 9,958.55 9,953.55 9,955.00 370.0K
14:48 9,954.25 9,958.30 9,954.25 9,958.05 296.0K
14:49 9,957.80 9,961.05 9,957.70 9,961.05 579.3K
14:50 9,962.50 9,964.85 9,962.40 9,963.75 680.7K
14:51 9,963.90 9,963.90 9,959.05 9,960.10 421.5K
14:52 9,959.95 9,960.00 9,957.25 9,957.25 673.5K
14:53 9,957.45 9,959.40 9,955.75 9,955.75 463.2K
14:54 9,954.95 9,957.20 9,954.50 9,956.25 376.5K
14:55 9,957.05 9,958.30 9,955.05 9,957.10 532.6K
14:56 9,958.15 9,958.15 9,954.35 9,957.40 318.0K
14:57 9,957.50 9,958.85 9,956.60 9,957.70 417.8K
14:58 9,957.80 9,959.60 9,957.55 9,958.90 470.6K
14:59 9,959.25 9,960.95 9,958.45 9,960.75 472.5K
15:00 9,961.65 9,966.90 9,961.65 9,966.55 1,740.0K
15:01 9,966.00 9,966.65 9,964.15 9,965.20 958.4K
15:02 9,964.85 9,967.35 9,964.40 9,966.60 675.2K
15:03 9,967.20 9,968.35 9,966.10 9,967.60 630.8K
15:04 9,966.95 9,968.05 9,965.60 9,968.05 604.5K
15:05 9,968.00 9,970.30 9,968.00 9,969.55 688.5K
15:06 9,969.90 9,972.60 9,969.90 9,971.45 845.2K
15:07 9,971.60 9,973.20 9,971.60 9,972.60 717.8K
15:08 9,972.85 9,975.15 9,972.25 9,975.15 952.6K
15:09 9,975.65 9,980.15 9,975.35 9,980.15 1,682.5K
15:10 9,978.85 9,979.05 9,976.75 9,978.80 1,145.3K
15:11 9,978.85 9,980.05 9,978.80 9,979.30 793.0K
15:12 9,979.50 9,980.85 9,979.50 9,980.75 749.1K
15:13 9,980.50 9,980.60 9,978.20 9,979.05 1,103.3K
15:14 9,980.80 9,982.00 9,979.85 9,982.00 987.6K
15:15 9,982.10 9,982.90 9,978.80 9,979.95 1,641.2K
15:16 9,980.05 9,980.60 9,976.30 9,978.00 1,303.7K
15:17 9,977.85 9,979.75 9,977.75 9,978.45 1,066.9K
15:18 9,978.70 9,979.15 9,974.40 9,974.95 1,560.9K
15:19 9,975.45 9,977.10 9,974.55 9,974.70 1,321.2K
15:20 9,975.65 9,976.45 9,972.85 9,972.95 1,751.4K
15:21 9,974.05 9,979.20 9,974.05 9,979.20 1,178.9K
15:22 9,978.70 9,981.20 9,978.50 9,981.20 904.8K
15:23 9,981.45 9,981.45 9,979.50 9,980.65 918.5K
15:24 9,980.00 9,980.00 9,978.25 9,979.50 1,047.0K
15:25 9,978.90 9,981.35 9,978.90 9,979.80 1,099.9K
15:26 9,980.20 9,980.70 9,978.20 9,978.20 707.0K
15:27 9,978.70 9,978.75 9,975.85 9,977.20 925.4K
15:28 9,977.00 9,981.05 9,976.30 9,980.60 971.2K
15:29 9,980.55 9,981.55 9,975.85 9,975.85 877.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음