Nifty PSE (NIFTYPSE)

NIFTYPSE
🏛️ 인도 →
9,800.85
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 9,919.30 9,919.30 9,919.30 9,919.30 243.7K
09:15 9,921.55 9,948.45 9,921.55 9,926.90 4,148.6K
09:16 9,925.35 9,925.35 9,897.70 9,897.70 2,274.7K
09:17 9,898.20 9,908.70 9,894.15 9,908.65 1,546.8K
09:18 9,908.65 9,912.75 9,908.30 9,909.05 1,224.5K
09:19 9,906.90 9,919.65 9,902.70 9,919.65 1,262.2K
09:20 9,915.15 9,922.20 9,909.85 9,916.85 1,267.4K
09:21 9,916.25 9,920.55 9,913.90 9,913.90 646.4K
09:22 9,912.35 9,917.05 9,911.40 9,915.90 651.7K
09:23 9,914.30 9,917.55 9,913.15 9,917.55 509.5K
09:24 9,918.95 9,926.60 9,917.35 9,923.85 917.8K
09:25 9,923.55 9,925.80 9,921.35 9,922.25 874.9K
09:26 9,921.75 9,927.85 9,921.75 9,922.40 989.8K
09:27 9,924.00 9,938.30 9,924.00 9,937.50 1,300.6K
09:28 9,938.00 9,938.80 9,934.30 9,934.50 826.6K
09:29 9,936.40 9,938.85 9,935.15 9,936.80 722.7K
09:30 9,934.15 9,934.15 9,927.15 9,929.45 1,144.8K
09:31 9,929.80 9,940.20 9,928.25 9,939.45 1,105.6K
09:32 9,940.00 9,940.00 9,935.90 9,938.35 900.1K
09:33 9,936.75 9,940.75 9,934.00 9,940.55 782.4K
09:34 9,940.15 9,940.15 9,931.70 9,932.90 790.8K
09:35 9,933.00 9,938.90 9,930.65 9,937.90 710.0K
09:36 9,937.10 9,943.65 9,937.10 9,943.65 1,065.7K
09:37 9,944.35 9,946.85 9,940.95 9,941.05 1,346.6K
09:38 9,941.25 9,944.55 9,940.70 9,942.80 1,012.3K
09:39 9,940.85 9,940.85 9,926.80 9,930.50 1,474.3K
09:40 9,928.95 9,928.95 9,923.80 9,927.35 1,029.8K
09:41 9,927.60 9,927.60 9,915.00 9,915.10 906.4K
09:42 9,916.45 9,918.10 9,908.90 9,908.90 847.9K
09:43 9,908.85 9,908.85 9,905.95 9,906.45 857.0K
09:44 9,908.95 9,913.25 9,908.95 9,912.65 528.9K
09:45 9,911.80 9,915.05 9,910.20 9,910.25 553.6K
09:46 9,911.00 9,914.15 9,909.15 9,914.15 866.5K
09:47 9,914.05 9,914.05 9,909.20 9,910.40 702.2K
09:48 9,910.50 9,911.05 9,905.10 9,907.25 627.0K
09:49 9,908.05 9,911.65 9,908.05 9,910.90 565.0K
09:50 9,910.60 9,911.00 9,904.70 9,906.55 684.7K
09:51 9,908.55 9,910.95 9,908.50 9,909.75 502.4K
09:52 9,909.40 9,909.40 9,903.20 9,906.50 807.4K
09:53 9,905.90 9,905.90 9,899.30 9,900.45 594.3K
09:54 9,900.15 9,900.15 9,889.55 9,889.55 736.1K
09:55 9,890.15 9,895.10 9,887.40 9,894.00 805.1K
09:56 9,894.55 9,894.55 9,891.45 9,891.45 488.5K
09:57 9,891.65 9,891.65 9,887.50 9,891.10 742.3K
09:58 9,890.65 9,892.25 9,890.25 9,891.05 313.4K
09:59 9,891.45 9,891.45 9,887.35 9,887.35 411.0K
10:00 9,887.10 9,887.45 9,880.30 9,887.00 979.8K
10:01 9,887.60 9,889.75 9,886.10 9,888.35 459.9K
10:02 9,889.70 9,892.60 9,887.55 9,888.25 505.8K
10:03 9,888.40 9,888.90 9,885.30 9,887.75 555.2K
10:04 9,888.90 9,892.65 9,887.55 9,891.90 580.7K
10:05 9,891.95 9,891.95 9,885.45 9,885.45 444.3K
10:06 9,886.50 9,887.00 9,884.10 9,887.00 398.4K
10:07 9,887.30 9,890.35 9,885.85 9,890.10 393.8K
10:08 9,890.35 9,894.75 9,890.35 9,894.75 296.7K
10:09 9,894.60 9,895.15 9,892.90 9,894.05 292.7K
10:10 9,893.65 9,895.20 9,891.95 9,894.60 312.2K
10:11 9,895.35 9,898.60 9,893.90 9,898.60 400.7K
10:12 9,897.15 9,898.10 9,893.95 9,897.05 324.8K
10:13 9,896.80 9,897.35 9,894.35 9,897.00 371.6K
10:14 9,896.90 9,899.95 9,896.45 9,896.45 282.9K
10:15 9,895.25 9,896.60 9,893.75 9,895.95 472.6K
10:16 9,896.85 9,904.80 9,896.85 9,904.80 758.5K
10:17 9,905.60 9,908.75 9,905.35 9,906.50 666.2K
10:18 9,906.95 9,913.60 9,906.95 9,909.60 484.3K
10:19 9,909.85 9,912.75 9,906.05 9,912.75 403.8K
10:20 9,917.20 9,919.05 9,914.75 9,916.10 682.2K
10:21 9,917.70 9,920.70 9,915.50 9,917.80 531.8K
10:22 9,917.65 9,921.50 9,915.35 9,915.35 662.1K
10:23 9,916.05 9,916.55 9,909.90 9,909.90 399.1K
10:24 9,908.50 9,909.85 9,907.40 9,907.85 394.2K
10:25 9,908.65 9,911.95 9,908.65 9,910.90 243.0K
10:26 9,911.00 9,914.15 9,911.00 9,913.55 276.3K
10:27 9,915.10 9,915.75 9,910.40 9,910.80 283.0K
10:28 9,910.50 9,912.20 9,909.95 9,910.30 293.6K
10:29 9,910.80 9,910.80 9,906.45 9,909.40 325.8K
10:30 9,908.90 9,912.05 9,908.10 9,911.70 423.7K
10:31 9,911.85 9,915.85 9,911.20 9,915.85 208.6K
10:32 9,915.15 9,918.15 9,915.15 9,917.90 359.3K
10:33 9,917.55 9,918.80 9,916.95 9,917.40 258.0K
10:34 9,917.75 9,918.45 9,914.25 9,915.15 242.0K
10:35 9,914.70 9,914.85 9,911.40 9,911.45 252.4K
10:36 9,912.10 9,912.65 9,910.25 9,912.65 249.0K
10:37 9,912.55 9,912.85 9,904.90 9,904.90 400.0K
10:38 9,905.75 9,905.75 9,898.90 9,899.20 436.2K
10:39 9,890.30 9,893.15 9,886.10 9,891.80 684.3K
10:40 9,891.10 9,891.80 9,881.30 9,889.15 688.5K
10:41 9,888.95 9,892.85 9,888.95 9,892.45 329.8K
10:42 9,892.60 9,892.60 9,889.65 9,891.25 304.9K
10:43 9,886.80 9,889.85 9,886.15 9,889.30 389.5K
10:44 9,889.95 9,892.95 9,889.95 9,892.70 218.3K
10:45 9,891.65 9,897.20 9,888.60 9,896.30 454.7K
10:46 9,895.90 9,898.10 9,894.90 9,895.30 837.8K
10:47 9,895.85 9,898.55 9,895.70 9,898.00 323.3K
10:48 9,898.05 9,898.05 9,895.95 9,896.65 214.0K
10:49 9,896.55 9,899.35 9,896.55 9,899.30 195.7K
10:50 9,898.65 9,898.65 9,896.70 9,896.95 298.9K
10:51 9,896.70 9,897.75 9,893.65 9,894.35 222.2K
10:52 9,895.20 9,896.05 9,892.15 9,892.15 307.0K
10:53 9,892.30 9,892.30 9,887.75 9,888.00 377.4K
10:54 9,888.10 9,888.50 9,885.15 9,885.20 286.1K
10:55 9,885.30 9,885.30 9,882.35 9,885.00 298.3K
10:56 9,884.65 9,885.45 9,883.60 9,885.45 200.5K
10:57 9,885.65 9,888.85 9,885.15 9,888.85 189.5K
10:58 9,888.50 9,889.35 9,884.40 9,884.80 221.8K
10:59 9,884.70 9,884.70 9,883.20 9,883.70 256.7K
11:00 9,883.10 9,885.50 9,880.95 9,882.00 444.9K
11:01 9,882.30 9,882.95 9,881.30 9,882.95 468.1K
11:02 9,882.25 9,884.45 9,882.25 9,884.45 651.6K
11:03 9,884.75 9,888.00 9,884.50 9,887.70 1,131.7K
11:04 9,888.00 9,888.50 9,885.05 9,885.80 208.2K
11:05 9,884.95 9,885.15 9,879.60 9,879.60 546.5K
11:06 9,879.00 9,879.00 9,873.65 9,874.40 551.5K
11:07 9,873.60 9,876.75 9,873.60 9,875.75 248.1K
11:08 9,875.75 9,877.40 9,875.70 9,876.15 265.7K
11:09 9,874.45 9,874.80 9,873.40 9,873.55 423.9K
11:10 9,873.25 9,874.70 9,872.65 9,874.70 264.8K
11:11 9,874.20 9,875.20 9,874.10 9,875.00 253.2K
11:12 9,875.40 9,876.50 9,875.20 9,875.90 200.1K
11:13 9,874.25 9,874.25 9,866.30 9,866.35 610.6K
11:14 9,865.70 9,866.20 9,855.50 9,857.15 1,074.4K
11:15 9,855.50 9,857.85 9,851.05 9,857.85 974.9K
11:16 9,857.05 9,859.20 9,856.15 9,859.20 267.7K
11:17 9,859.05 9,859.20 9,857.50 9,859.05 383.8K
11:18 9,857.65 9,860.00 9,857.65 9,860.00 306.9K
11:19 9,858.65 9,860.50 9,857.70 9,860.50 293.7K
11:20 9,859.70 9,860.95 9,858.45 9,860.70 319.7K
11:21 9,860.45 9,860.45 9,855.45 9,855.45 395.7K
11:22 9,855.40 9,855.70 9,848.45 9,849.20 533.9K
11:23 9,848.55 9,850.05 9,844.80 9,844.95 336.4K
11:24 9,845.25 9,846.40 9,843.85 9,846.40 504.1K
11:25 9,845.75 9,846.75 9,842.60 9,842.60 419.8K
11:26 9,842.20 9,846.95 9,840.50 9,846.95 282.3K
11:27 9,848.15 9,849.35 9,846.80 9,848.85 272.3K
11:28 9,849.00 9,853.70 9,849.00 9,853.70 301.4K
11:29 9,853.00 9,853.75 9,852.20 9,853.75 168.1K
11:30 9,852.10 9,854.30 9,847.90 9,851.95 374.3K
11:31 9,853.35 9,854.40 9,852.70 9,853.90 186.2K
11:32 9,853.75 9,853.85 9,845.80 9,845.80 379.2K
11:33 9,845.15 9,850.70 9,842.85 9,850.70 266.3K
11:34 9,852.85 9,852.85 9,848.05 9,848.30 234.6K
11:35 9,848.60 9,849.40 9,845.20 9,846.10 226.2K
11:36 9,844.15 9,844.80 9,842.80 9,844.80 312.9K
11:37 9,845.55 9,845.55 9,843.65 9,844.65 219.2K
11:38 9,844.30 9,844.60 9,839.50 9,839.50 262.5K
11:39 9,839.35 9,839.65 9,834.95 9,835.25 484.0K
11:40 9,836.10 9,836.95 9,831.00 9,831.35 365.9K
11:41 9,832.20 9,835.70 9,832.20 9,832.80 241.0K
11:42 9,833.25 9,833.50 9,827.40 9,827.40 356.2K
11:43 9,828.05 9,830.80 9,827.15 9,829.75 454.0K
11:44 9,830.40 9,836.75 9,829.75 9,834.75 296.5K
11:45 9,834.15 9,835.35 9,829.05 9,829.05 246.1K
11:46 9,829.45 9,830.00 9,827.85 9,829.20 342.8K
11:47 9,828.65 9,831.65 9,828.65 9,830.85 300.4K
11:48 9,830.60 9,835.60 9,830.60 9,835.10 290.1K
11:49 9,835.90 9,837.05 9,835.50 9,837.05 173.9K
11:50 9,836.05 9,838.25 9,835.70 9,836.95 199.4K
11:51 9,837.35 9,838.60 9,836.30 9,838.60 435.5K
11:52 9,838.20 9,842.60 9,838.10 9,842.60 697.9K
11:53 9,842.75 9,843.30 9,841.60 9,842.75 229.6K
11:54 9,842.25 9,844.65 9,840.80 9,843.60 323.5K
11:55 9,844.05 9,846.50 9,844.05 9,845.60 270.2K
11:56 9,845.60 9,849.15 9,843.75 9,849.15 247.9K
11:57 9,848.60 9,850.10 9,847.65 9,848.30 263.6K
11:58 9,848.55 9,849.55 9,846.65 9,846.65 266.1K
11:59 9,846.80 9,848.05 9,846.40 9,847.45 170.2K
12:00 9,845.20 9,846.40 9,844.80 9,845.45 245.2K
12:01 9,845.95 9,847.65 9,845.95 9,847.65 185.2K
12:02 9,848.10 9,849.25 9,847.85 9,848.45 268.0K
12:03 9,848.20 9,849.30 9,846.95 9,848.55 170.0K
12:04 9,848.90 9,849.60 9,847.95 9,849.05 145.1K
12:05 9,849.35 9,851.40 9,849.10 9,851.00 183.4K
12:06 9,851.45 9,852.60 9,849.35 9,852.60 361.0K
12:07 9,852.05 9,852.05 9,848.95 9,848.95 264.4K
12:08 9,847.95 9,849.50 9,844.70 9,844.70 222.9K
12:09 9,846.00 9,846.00 9,842.90 9,845.80 189.4K
12:10 9,845.40 9,846.40 9,844.45 9,846.40 150.0K
12:11 9,846.20 9,847.00 9,842.10 9,843.80 214.1K
12:12 9,843.90 9,846.45 9,843.90 9,845.00 131.4K
12:13 9,844.85 9,844.95 9,842.45 9,844.40 231.5K
12:14 9,844.45 9,844.45 9,842.30 9,842.90 252.8K
12:15 9,841.95 9,843.30 9,832.40 9,832.40 611.1K
12:16 9,832.50 9,832.55 9,825.70 9,825.75 508.6K
12:17 9,825.95 9,828.95 9,823.20 9,827.85 510.6K
12:18 9,826.60 9,827.70 9,825.95 9,827.70 207.1K
12:19 9,827.75 9,830.60 9,826.70 9,830.40 236.3K
12:20 9,830.10 9,830.10 9,826.90 9,827.50 302.7K
12:21 9,827.95 9,827.95 9,824.70 9,825.45 439.7K
12:22 9,824.45 9,824.85 9,821.95 9,822.60 563.5K
12:23 9,822.85 9,822.85 9,818.90 9,820.00 611.7K
12:24 9,819.75 9,824.35 9,818.20 9,821.05 317.3K
12:25 9,821.20 9,822.45 9,820.45 9,822.40 308.8K
12:26 9,822.25 9,823.50 9,820.80 9,823.50 327.7K
12:27 9,822.60 9,828.85 9,822.60 9,828.85 368.0K
12:28 9,828.80 9,831.60 9,828.80 9,831.60 381.7K
12:29 9,831.65 9,832.50 9,829.85 9,829.85 309.4K
12:30 9,830.05 9,832.20 9,829.45 9,832.10 299.1K
12:31 9,831.75 9,838.90 9,831.75 9,838.90 269.5K
12:32 9,838.40 9,838.90 9,837.65 9,837.65 311.7K
12:33 9,837.90 9,838.40 9,836.70 9,837.45 188.4K
12:34 9,837.65 9,839.25 9,837.35 9,838.15 498.7K
12:35 9,838.15 9,838.40 9,836.00 9,836.00 192.4K
12:36 9,836.15 9,838.40 9,835.05 9,838.40 244.4K
12:37 9,838.15 9,845.95 9,838.15 9,845.55 455.8K
12:38 9,845.05 9,845.35 9,840.75 9,842.00 141.8K
12:39 9,842.45 9,843.75 9,842.30 9,842.30 135.7K
12:40 9,841.90 9,844.10 9,841.90 9,842.95 142.0K
12:41 9,842.90 9,843.35 9,840.40 9,841.50 233.7K
12:42 9,841.45 9,842.45 9,839.00 9,840.40 243.8K
12:43 9,839.50 9,839.50 9,835.85 9,835.85 496.1K
12:44 9,836.65 9,837.60 9,836.00 9,837.10 166.3K
12:45 9,836.80 9,837.90 9,835.85 9,837.85 230.5K
12:46 9,838.35 9,839.90 9,837.80 9,839.00 226.4K
12:47 9,838.80 9,840.70 9,835.85 9,836.85 357.8K
12:48 9,836.45 9,837.75 9,833.55 9,834.20 281.4K
12:49 9,834.50 9,834.55 9,832.00 9,832.35 296.9K
12:50 9,830.90 9,832.35 9,830.30 9,831.40 259.0K
12:51 9,831.35 9,831.75 9,812.45 9,812.45 1,928.6K
12:52 9,812.35 9,813.60 9,807.65 9,811.70 1,260.5K
12:53 9,812.50 9,823.50 9,810.50 9,823.50 380.7K
12:54 9,822.10 9,822.70 9,817.90 9,817.90 226.8K
12:55 9,817.75 9,817.75 9,814.25 9,814.95 383.1K
12:56 9,815.10 9,821.85 9,814.40 9,820.95 473.9K
12:57 9,820.15 9,821.90 9,817.50 9,817.50 288.3K
12:58 9,816.65 9,817.75 9,812.70 9,813.20 360.5K
12:59 9,813.45 9,815.00 9,812.65 9,815.00 239.9K
13:00 9,815.00 9,818.95 9,814.40 9,818.45 287.1K
13:01 9,817.55 9,819.00 9,814.55 9,814.55 277.5K
13:02 9,814.45 9,821.10 9,814.45 9,818.35 392.6K
13:03 9,818.80 9,818.80 9,815.65 9,817.15 259.5K
13:04 9,816.45 9,821.55 9,816.45 9,820.80 231.6K
13:05 9,819.90 9,819.90 9,813.25 9,814.65 458.8K
13:06 9,814.95 9,814.95 9,810.70 9,810.70 591.8K
13:07 9,811.20 9,811.20 9,803.70 9,805.15 884.3K
13:08 9,804.95 9,815.85 9,804.95 9,815.85 377.8K
13:09 9,814.85 9,814.85 9,809.60 9,809.95 299.9K
13:10 9,810.55 9,810.55 9,801.70 9,801.90 812.9K
13:11 9,802.60 9,805.40 9,801.75 9,804.45 419.4K
13:12 9,804.75 9,810.65 9,804.75 9,810.65 289.7K
13:13 9,810.20 9,814.80 9,808.35 9,814.80 225.0K
13:14 9,814.75 9,816.70 9,813.40 9,816.40 267.8K
13:15 9,817.20 9,817.20 9,808.95 9,811.50 436.9K
13:16 9,812.20 9,812.20 9,808.10 9,808.50 296.5K
13:17 9,808.50 9,809.80 9,807.10 9,808.90 217.1K
13:18 9,808.85 9,812.10 9,807.90 9,811.00 277.1K
13:19 9,812.05 9,812.05 9,809.60 9,810.75 222.9K
13:20 9,810.80 9,811.40 9,808.65 9,811.05 251.2K
13:21 9,811.85 9,816.10 9,811.45 9,815.40 307.3K
13:22 9,814.20 9,816.85 9,814.20 9,816.85 212.7K
13:23 9,815.25 9,815.25 9,810.45 9,811.00 391.3K
13:24 9,810.85 9,811.40 9,808.35 9,811.10 217.1K
13:25 9,811.10 9,811.80 9,807.90 9,808.50 210.4K
13:26 9,808.60 9,809.55 9,808.35 9,808.60 181.2K
13:27 9,809.70 9,811.50 9,809.00 9,811.50 429.7K
13:28 9,811.85 9,811.85 9,809.80 9,810.70 245.6K
13:29 9,810.25 9,812.25 9,809.85 9,812.25 290.8K
13:30 9,811.85 9,817.70 9,811.85 9,817.40 412.7K
13:31 9,817.80 9,818.80 9,816.30 9,817.95 184.1K
13:32 9,818.10 9,822.80 9,817.10 9,822.80 207.0K
13:33 9,822.25 9,825.20 9,820.65 9,821.25 290.7K
13:34 9,821.55 9,822.40 9,820.05 9,821.95 262.2K
13:35 9,821.70 9,822.15 9,818.90 9,821.05 251.1K
13:36 9,820.40 9,821.00 9,815.75 9,816.90 330.4K
13:37 9,817.25 9,817.25 9,813.40 9,815.10 329.9K
13:38 9,815.35 9,817.35 9,814.65 9,816.95 257.1K
13:39 9,816.05 9,818.00 9,816.05 9,817.55 177.4K
13:40 9,817.10 9,819.75 9,816.60 9,819.75 187.3K
13:41 9,819.85 9,821.60 9,817.95 9,817.95 214.6K
13:42 9,816.30 9,816.30 9,813.30 9,813.30 517.1K
13:43 9,812.35 9,813.15 9,810.55 9,813.15 308.6K
13:44 9,813.85 9,815.15 9,810.60 9,812.05 191.4K
13:45 9,812.40 9,813.85 9,811.30 9,813.65 159.5K
13:46 9,813.55 9,815.00 9,812.35 9,815.00 429.0K
13:47 9,815.50 9,815.85 9,814.30 9,814.95 241.9K
13:48 9,814.15 9,814.45 9,807.85 9,809.95 246.5K
13:49 9,809.65 9,809.65 9,805.95 9,805.95 269.8K
13:50 9,805.90 9,808.30 9,805.90 9,808.30 229.2K
13:51 9,808.40 9,810.50 9,808.00 9,809.45 273.4K
13:52 9,809.35 9,811.20 9,807.45 9,807.50 291.1K
13:53 9,807.70 9,809.90 9,807.25 9,809.90 185.2K
13:54 9,808.80 9,810.55 9,808.50 9,809.90 193.7K
13:55 9,809.80 9,811.20 9,809.20 9,811.15 211.7K
13:56 9,811.05 9,813.10 9,810.55 9,812.50 145.7K
13:57 9,812.55 9,812.55 9,809.15 9,809.15 208.7K
13:58 9,809.05 9,810.60 9,808.35 9,810.60 235.9K
13:59 9,810.45 9,812.40 9,809.40 9,811.60 171.0K
14:00 9,812.25 9,814.20 9,811.55 9,813.95 200.0K
14:01 9,814.25 9,814.35 9,810.50 9,812.05 232.7K
14:02 9,811.30 9,812.60 9,810.75 9,812.10 219.7K
14:03 9,812.35 9,813.25 9,810.20 9,811.30 145.4K
14:04 9,810.55 9,810.55 9,808.45 9,809.20 217.5K
14:05 9,809.25 9,814.70 9,809.10 9,814.70 208.1K
14:06 9,814.70 9,815.05 9,812.75 9,814.90 174.9K
14:07 9,815.50 9,815.50 9,813.95 9,814.55 177.2K
14:08 9,814.50 9,815.55 9,813.55 9,814.05 294.8K
14:09 9,814.50 9,815.00 9,809.55 9,810.05 236.7K
14:10 9,810.00 9,811.85 9,809.30 9,810.25 758.4K
14:11 9,810.50 9,811.70 9,809.25 9,811.00 236.3K
14:12 9,811.65 9,811.65 9,810.05 9,810.75 211.1K
14:13 9,810.45 9,810.85 9,808.70 9,809.85 393.4K
14:14 9,809.25 9,814.70 9,809.25 9,814.35 461.2K
14:15 9,814.80 9,815.10 9,813.55 9,813.55 287.8K
14:16 9,813.15 9,813.80 9,811.60 9,813.25 302.4K
14:17 9,813.20 9,813.75 9,811.80 9,811.80 893.4K
14:18 9,811.95 9,811.95 9,808.75 9,809.70 350.5K
14:19 9,810.20 9,811.25 9,809.35 9,810.70 263.8K
14:20 9,810.45 9,812.00 9,809.90 9,811.05 354.1K
14:21 9,810.85 9,810.90 9,808.35 9,808.35 505.6K
14:22 9,808.65 9,809.30 9,807.80 9,808.40 325.4K
14:23 9,809.05 9,812.60 9,808.75 9,812.55 351.9K
14:24 9,812.35 9,813.10 9,811.90 9,813.10 278.4K
14:25 9,811.75 9,812.90 9,810.25 9,811.50 384.3K
14:26 9,811.35 9,812.70 9,810.95 9,811.90 332.3K
14:27 9,812.60 9,812.60 9,804.90 9,805.70 405.8K
14:28 9,805.85 9,806.85 9,804.15 9,805.85 418.8K
14:29 9,805.80 9,805.95 9,802.55 9,802.65 463.9K
14:30 9,803.00 9,807.40 9,803.00 9,807.40 425.5K
14:31 9,807.30 9,809.00 9,807.30 9,808.00 295.0K
14:32 9,807.50 9,809.35 9,806.85 9,809.15 335.5K
14:33 9,812.40 9,813.65 9,811.25 9,812.55 418.6K
14:34 9,813.15 9,814.65 9,812.50 9,814.65 273.5K
14:35 9,814.50 9,814.60 9,812.60 9,813.45 288.3K
14:36 9,812.95 9,815.05 9,811.65 9,814.80 350.8K
14:37 9,815.95 9,817.20 9,814.20 9,817.20 351.1K
14:38 9,817.60 9,819.55 9,816.15 9,816.40 488.1K
14:39 9,816.70 9,817.05 9,813.25 9,813.90 368.5K
14:40 9,813.70 9,813.70 9,810.50 9,810.70 475.3K
14:41 9,811.85 9,816.85 9,811.00 9,816.20 440.6K
14:42 9,816.20 9,817.35 9,815.35 9,816.90 359.7K
14:43 9,817.05 9,817.95 9,815.85 9,815.95 378.7K
14:44 9,816.15 9,817.05 9,813.20 9,813.65 421.4K
14:45 9,814.25 9,814.95 9,811.15 9,811.65 443.2K
14:46 9,811.35 9,814.00 9,811.35 9,812.80 597.8K
14:47 9,812.95 9,814.05 9,811.35 9,811.80 355.8K
14:48 9,812.55 9,813.15 9,811.30 9,811.65 324.6K
14:49 9,811.85 9,812.05 9,809.65 9,811.15 394.8K
14:50 9,810.35 9,817.75 9,810.35 9,816.85 970.3K
14:51 9,816.80 9,816.90 9,812.05 9,812.20 397.0K
14:52 9,811.65 9,812.75 9,810.15 9,812.00 365.3K
14:53 9,812.70 9,813.90 9,812.00 9,813.35 596.5K
14:54 9,813.25 9,815.60 9,812.95 9,815.45 576.0K
14:55 9,814.90 9,815.75 9,814.00 9,814.25 460.0K
14:56 9,813.90 9,815.95 9,813.90 9,815.70 607.7K
14:57 9,815.15 9,816.20 9,813.50 9,813.50 451.8K
14:58 9,813.00 9,814.40 9,812.45 9,813.25 385.9K
14:59 9,813.50 9,816.35 9,813.45 9,816.10 433.3K
15:00 9,815.70 9,817.95 9,813.60 9,814.00 692.5K
15:01 9,814.90 9,817.35 9,814.20 9,814.45 554.9K
15:02 9,815.25 9,815.25 9,809.30 9,810.50 994.8K
15:03 9,810.70 9,810.80 9,806.15 9,806.15 677.1K
15:04 9,806.75 9,807.05 9,804.85 9,805.10 600.2K
15:05 9,804.80 9,806.40 9,804.50 9,805.35 675.2K
15:06 9,806.25 9,806.60 9,805.20 9,806.20 780.6K
15:07 9,806.70 9,806.85 9,804.55 9,804.65 734.0K
15:08 9,804.45 9,804.45 9,800.30 9,800.30 655.9K
15:09 9,801.05 9,806.00 9,800.70 9,806.00 1,337.1K
15:10 9,807.35 9,808.95 9,806.75 9,806.90 1,107.5K
15:11 9,807.65 9,807.65 9,800.70 9,800.70 749.9K
15:12 9,800.65 9,802.60 9,800.65 9,800.80 887.0K
15:13 9,801.50 9,802.95 9,800.35 9,802.95 854.3K
15:14 9,802.60 9,803.40 9,800.35 9,801.15 914.5K
15:15 9,801.20 9,801.40 9,798.15 9,798.75 1,530.1K
15:16 9,800.55 9,800.55 9,798.10 9,800.20 1,096.1K
15:17 9,800.30 9,802.50 9,800.30 9,801.50 1,020.2K
15:18 9,801.00 9,802.65 9,798.20 9,798.20 1,504.7K
15:19 9,799.90 9,799.90 9,795.80 9,795.80 1,251.9K
15:20 9,797.10 9,797.95 9,794.65 9,795.65 1,660.6K
15:21 9,796.15 9,796.95 9,795.35 9,796.10 870.5K
15:22 9,795.45 9,795.45 9,793.55 9,795.05 917.7K
15:23 9,794.65 9,797.25 9,794.65 9,795.85 1,188.6K
15:24 9,795.30 9,798.10 9,794.10 9,796.65 1,502.2K
15:25 9,798.05 9,799.75 9,797.90 9,799.30 1,308.5K
15:26 9,799.60 9,800.00 9,796.75 9,798.30 1,159.8K
15:27 9,798.20 9,798.20 9,796.05 9,796.55 867.0K
15:28 9,795.75 9,795.75 9,793.70 9,794.35 853.6K
15:29 9,794.65 9,801.00 9,793.10 9,800.95 900.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음