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 9,908.70 9,908.70 9,908.70 9,908.70 131.5K
09:15 9,907.15 9,928.75 9,902.50 9,924.80 4,957.9K
09:16 9,924.35 9,929.25 9,918.30 9,929.25 2,252.3K
09:17 9,930.30 9,943.25 9,930.30 9,941.90 2,018.1K
09:18 9,941.55 9,943.25 9,932.20 9,932.20 1,386.0K
09:19 9,927.60 9,927.60 9,918.70 9,924.40 1,439.2K
09:20 9,926.70 9,937.70 9,920.40 9,936.65 1,563.5K
09:21 9,936.20 9,941.75 9,936.20 9,940.20 1,133.2K
09:22 9,939.00 9,951.65 9,938.50 9,941.35 1,679.9K
09:23 9,942.10 9,951.85 9,939.60 9,944.85 1,768.6K
09:24 9,940.05 9,943.55 9,936.50 9,937.85 1,329.0K
09:25 9,937.25 9,950.25 9,931.05 9,949.50 1,755.6K
09:26 9,946.00 9,953.40 9,945.90 9,951.05 1,136.0K
09:27 9,951.25 9,952.00 9,938.10 9,938.10 2,219.7K
09:28 9,931.65 9,937.45 9,930.50 9,934.15 1,259.3K
09:29 9,931.50 9,931.50 9,919.75 9,919.75 1,527.8K
09:30 9,920.60 9,920.60 9,901.00 9,901.00 1,748.6K
09:31 9,898.70 9,903.70 9,887.60 9,891.75 1,957.9K
09:32 9,890.30 9,910.10 9,890.30 9,892.60 1,227.7K
09:33 9,887.95 9,902.10 9,887.95 9,889.75 1,114.1K
09:34 9,888.25 9,891.90 9,880.95 9,883.15 1,326.9K
09:35 9,883.90 9,883.90 9,874.60 9,874.65 1,069.3K
09:36 9,872.50 9,878.00 9,863.00 9,863.00 1,499.1K
09:37 9,863.85 9,874.55 9,863.85 9,872.80 1,071.2K
09:38 9,872.15 9,884.70 9,872.15 9,884.70 893.8K
09:39 9,886.55 9,886.55 9,853.40 9,853.40 1,241.3K
09:40 9,851.60 9,862.15 9,847.35 9,858.80 1,302.2K
09:41 9,864.55 9,871.50 9,858.80 9,858.80 824.7K
09:42 9,857.15 9,865.30 9,855.45 9,860.25 633.8K
09:43 9,859.50 9,874.55 9,859.30 9,874.55 475.1K
09:44 9,873.70 9,873.70 9,857.30 9,859.35 812.0K
09:45 9,860.85 9,860.85 9,851.50 9,853.25 1,001.5K
09:46 9,850.10 9,851.15 9,840.30 9,840.30 1,354.2K
09:47 9,839.55 9,839.55 9,826.35 9,826.35 1,391.0K
09:48 9,825.40 9,834.30 9,823.65 9,830.10 1,141.9K
09:49 9,828.65 9,829.75 9,822.10 9,829.40 760.8K
09:50 9,827.90 9,835.85 9,824.20 9,834.40 681.2K
09:51 9,837.35 9,843.85 9,836.80 9,842.55 944.8K
09:52 9,846.10 9,857.80 9,845.85 9,857.80 1,267.1K
09:53 9,855.55 9,858.10 9,851.60 9,853.85 1,253.4K
09:54 9,852.65 9,852.65 9,839.95 9,841.95 700.6K
09:55 9,841.40 9,842.70 9,836.45 9,842.70 658.4K
09:56 9,842.50 9,849.50 9,842.50 9,848.25 593.5K
09:57 9,848.65 9,851.20 9,844.60 9,847.80 689.2K
09:58 9,848.45 9,858.25 9,848.45 9,851.20 831.8K
09:59 9,851.35 9,861.25 9,850.20 9,859.95 898.6K
10:00 9,859.35 9,860.75 9,855.65 9,858.15 541.7K
10:01 9,856.05 9,856.05 9,847.20 9,848.40 527.1K
10:02 9,849.50 9,853.20 9,847.40 9,850.20 415.1K
10:03 9,850.30 9,858.75 9,850.10 9,858.75 751.6K
10:04 9,856.70 9,864.35 9,855.60 9,864.15 717.3K
10:05 9,863.50 9,869.30 9,862.55 9,869.30 882.2K
10:06 9,869.45 9,876.70 9,868.90 9,870.15 1,014.0K
10:07 9,872.85 9,884.65 9,872.85 9,883.50 751.0K
10:08 9,880.75 9,887.75 9,880.75 9,884.65 1,491.8K
10:09 9,884.85 9,887.10 9,879.75 9,881.90 744.0K
10:10 9,881.20 9,883.15 9,879.65 9,881.85 583.3K
10:11 9,879.70 9,883.20 9,878.25 9,880.35 589.7K
10:12 9,880.70 9,881.00 9,878.80 9,880.65 522.2K
10:13 9,878.35 9,879.65 9,876.40 9,879.65 730.4K
10:14 9,879.25 9,879.25 9,874.70 9,875.35 510.3K
10:15 9,874.95 9,887.75 9,874.95 9,887.75 574.8K
10:16 9,887.00 9,889.50 9,887.00 9,889.05 798.4K
10:17 9,887.05 9,888.65 9,886.30 9,888.65 606.1K
10:18 9,888.00 9,891.20 9,887.25 9,890.85 442.7K
10:19 9,890.45 9,891.45 9,888.75 9,889.80 477.9K
10:20 9,888.90 9,894.20 9,888.55 9,893.95 519.3K
10:21 9,893.50 9,894.45 9,888.95 9,888.95 511.0K
10:22 9,888.50 9,890.10 9,884.75 9,886.40 463.8K
10:23 9,886.35 9,889.25 9,885.95 9,888.95 377.6K
10:24 9,888.30 9,891.40 9,888.30 9,891.40 377.6K
10:25 9,890.80 9,893.70 9,890.05 9,893.25 433.4K
10:26 9,893.90 9,897.65 9,893.90 9,897.20 698.2K
10:27 9,896.40 9,898.55 9,896.40 9,898.50 494.5K
10:28 9,898.55 9,908.90 9,898.55 9,908.30 1,480.0K
10:29 9,908.65 9,910.55 9,907.75 9,910.35 413.9K
10:30 9,911.30 9,917.10 9,911.30 9,917.00 731.6K
10:31 9,916.95 9,918.75 9,915.20 9,918.55 603.9K
10:32 9,918.55 9,919.05 9,916.75 9,916.75 616.0K
10:33 9,917.25 9,921.45 9,916.55 9,921.10 542.7K
10:34 9,920.95 9,920.95 9,912.00 9,912.00 447.4K
10:35 9,912.85 9,916.70 9,912.80 9,916.65 317.7K
10:36 9,915.75 9,915.95 9,910.20 9,910.50 387.4K
10:37 9,911.05 9,911.25 9,908.20 9,908.75 417.9K
10:38 9,909.30 9,910.10 9,902.65 9,903.10 414.1K
10:39 9,904.55 9,909.75 9,904.15 9,908.55 329.8K
10:40 9,909.40 9,909.40 9,906.45 9,908.10 176.3K
10:41 9,907.60 9,909.60 9,903.20 9,903.20 302.6K
10:42 9,903.45 9,910.75 9,902.70 9,910.75 283.2K
10:43 9,909.75 9,910.95 9,908.15 9,910.00 214.0K
10:44 9,910.15 9,910.65 9,907.20 9,908.40 264.7K
10:45 9,911.35 9,913.75 9,911.15 9,912.55 415.8K
10:46 9,912.95 9,916.40 9,912.30 9,914.65 525.3K
10:47 9,913.95 9,915.20 9,911.80 9,913.25 280.2K
10:48 9,913.05 9,913.05 9,911.20 9,912.95 269.4K
10:49 9,912.40 9,912.60 9,909.85 9,910.55 782.4K
10:50 9,912.45 9,914.20 9,910.85 9,913.70 303.6K
10:51 9,913.20 9,913.95 9,909.60 9,909.65 207.6K
10:52 9,909.35 9,918.00 9,909.35 9,918.00 384.4K
10:53 9,918.50 9,922.20 9,918.50 9,922.20 332.5K
10:54 9,922.15 9,923.05 9,919.60 9,920.25 388.6K
10:55 9,919.45 9,921.70 9,918.70 9,921.70 270.9K
10:56 9,920.95 9,925.15 9,920.70 9,924.95 357.0K
10:57 9,924.90 9,931.00 9,924.90 9,931.00 443.4K
10:58 9,930.60 9,931.55 9,929.75 9,930.60 371.9K
10:59 9,930.60 9,930.60 9,928.35 9,930.15 243.7K
11:00 9,930.30 9,937.05 9,930.30 9,937.05 373.2K
11:01 9,937.80 9,938.50 9,935.95 9,936.25 440.9K
11:02 9,936.30 9,936.95 9,930.05 9,930.05 262.6K
11:03 9,930.00 9,932.15 9,930.00 9,932.15 384.1K
11:04 9,931.50 9,931.70 9,925.20 9,925.25 320.6K
11:05 9,925.80 9,926.40 9,924.70 9,925.10 274.6K
11:06 9,925.20 9,930.35 9,925.15 9,929.85 617.4K
11:07 9,928.25 9,928.95 9,927.70 9,928.95 190.0K
11:08 9,928.50 9,929.25 9,927.80 9,928.55 263.2K
11:09 9,928.95 9,932.25 9,928.95 9,931.25 348.5K
11:10 9,931.45 9,933.40 9,930.35 9,931.40 275.2K
11:11 9,931.30 9,931.30 9,927.20 9,928.20 255.8K
11:12 9,927.45 9,928.85 9,923.00 9,923.20 296.1K
11:13 9,922.95 9,924.10 9,921.10 9,921.60 205.6K
11:14 9,921.60 9,922.45 9,920.90 9,920.90 242.2K
11:15 9,921.10 9,930.55 9,921.10 9,930.55 463.5K
11:16 9,930.30 9,933.30 9,929.05 9,931.35 1,065.7K
11:17 9,932.05 9,932.05 9,926.45 9,926.70 319.5K
11:18 9,926.85 9,931.25 9,926.35 9,931.25 324.9K
11:19 9,930.90 9,931.05 9,928.95 9,928.95 226.4K
11:20 9,928.95 9,928.95 9,924.70 9,925.25 478.0K
11:21 9,925.15 9,927.35 9,921.35 9,922.10 265.8K
11:22 9,921.55 9,921.55 9,915.85 9,915.85 558.8K
11:23 9,917.00 9,917.00 9,914.65 9,915.10 336.5K
11:24 9,912.25 9,912.30 9,908.80 9,908.80 631.9K
11:25 9,908.80 9,915.90 9,908.80 9,915.65 316.0K
11:26 9,915.75 9,916.50 9,913.05 9,913.90 233.0K
11:27 9,913.65 9,916.55 9,912.65 9,915.80 195.3K
11:28 9,914.95 9,915.05 9,911.15 9,911.40 222.9K
11:29 9,911.60 9,914.80 9,911.20 9,913.90 217.6K
11:30 9,913.85 9,916.60 9,913.85 9,916.45 148.0K
11:31 9,916.45 9,924.00 9,916.05 9,924.00 266.2K
11:32 9,924.25 9,928.40 9,923.25 9,927.40 392.8K
11:33 9,927.65 9,929.10 9,927.05 9,928.10 287.1K
11:34 9,927.85 9,927.85 9,922.00 9,922.85 335.0K
11:35 9,922.35 9,926.70 9,922.35 9,926.00 409.8K
11:36 9,926.20 9,926.65 9,924.70 9,925.65 289.0K
11:37 9,926.45 9,927.90 9,926.00 9,926.00 335.4K
11:38 9,926.10 9,932.00 9,926.10 9,931.25 338.3K
11:39 9,932.80 9,933.90 9,931.90 9,931.95 736.5K
11:40 9,932.85 9,934.90 9,931.85 9,934.90 219.3K
11:41 9,935.25 9,936.30 9,934.85 9,935.60 448.4K
11:42 9,936.85 9,938.60 9,936.50 9,937.45 669.8K
11:43 9,937.30 9,940.50 9,935.05 9,935.05 486.6K
11:44 9,935.80 9,937.25 9,934.80 9,936.80 259.0K
11:45 9,937.60 9,937.60 9,935.15 9,937.45 205.4K
11:46 9,938.05 9,940.15 9,937.30 9,938.55 380.8K
11:47 9,937.10 9,938.80 9,935.85 9,936.40 313.3K
11:48 9,936.90 9,937.20 9,934.60 9,934.90 249.7K
11:49 9,934.55 9,934.55 9,931.95 9,932.15 276.0K
11:50 9,932.75 9,932.75 9,930.10 9,930.10 156.4K
11:51 9,930.90 9,932.80 9,929.00 9,929.60 583.0K
11:52 9,929.35 9,930.45 9,928.40 9,928.90 690.3K
11:53 9,928.75 9,928.75 9,925.50 9,925.85 236.0K
11:54 9,925.80 9,926.15 9,921.35 9,922.15 484.7K
11:55 9,923.40 9,925.10 9,922.75 9,924.10 242.8K
11:56 9,924.45 9,924.45 9,921.40 9,922.60 402.4K
11:57 9,921.90 9,922.80 9,918.15 9,919.45 228.5K
11:58 9,919.80 9,923.65 9,919.30 9,921.35 311.2K
11:59 9,921.50 9,921.60 9,917.25 9,917.25 280.9K
12:00 9,918.55 9,920.00 9,918.45 9,919.85 228.3K
12:01 9,920.25 9,920.65 9,917.25 9,917.95 255.3K
12:02 9,917.70 9,917.70 9,913.90 9,914.45 291.7K
12:03 9,914.10 9,914.70 9,912.20 9,912.90 290.7K
12:04 9,912.55 9,914.15 9,910.60 9,914.15 242.2K
12:05 9,913.10 9,915.45 9,913.00 9,914.65 204.4K
12:06 9,915.95 9,918.15 9,914.70 9,915.65 272.8K
12:07 9,916.15 9,916.45 9,914.20 9,914.75 617.7K
12:08 9,914.05 9,915.05 9,913.85 9,914.55 195.6K
12:09 9,914.95 9,915.25 9,913.20 9,913.40 306.5K
12:10 9,912.70 9,912.80 9,910.65 9,911.95 427.4K
12:11 9,912.00 9,914.80 9,911.50 9,914.75 331.8K
12:12 9,913.80 9,915.10 9,912.95 9,913.15 215.3K
12:13 9,913.95 9,919.25 9,913.75 9,919.25 471.2K
12:14 9,920.25 9,921.90 9,918.80 9,921.20 292.4K
12:15 9,921.75 9,921.75 9,918.95 9,921.05 204.5K
12:16 9,921.25 9,921.95 9,917.25 9,917.35 325.8K
12:17 9,917.15 9,918.90 9,917.10 9,918.90 156.5K
12:18 9,918.75 9,919.35 9,917.65 9,918.00 114.2K
12:19 9,917.95 9,918.05 9,916.30 9,917.80 208.6K
12:20 9,917.35 9,917.65 9,915.15 9,917.30 208.7K
12:21 9,917.20 9,918.90 9,916.75 9,918.05 187.1K
12:22 9,917.70 9,920.95 9,917.45 9,920.95 368.6K
12:23 9,920.80 9,920.80 9,916.35 9,916.60 336.6K
12:24 9,916.70 9,916.70 9,910.90 9,911.75 369.1K
12:25 9,912.80 9,913.30 9,910.70 9,910.70 211.5K
12:26 9,911.20 9,911.20 9,908.00 9,909.95 258.0K
12:27 9,910.55 9,913.70 9,910.55 9,913.50 177.5K
12:28 9,913.60 9,914.50 9,912.15 9,912.85 183.9K
12:29 9,913.50 9,913.75 9,910.00 9,910.00 168.3K
12:30 9,911.10 9,911.25 9,908.30 9,908.95 197.5K
12:31 9,912.60 9,917.70 9,912.60 9,917.05 276.9K
12:32 9,917.80 9,918.45 9,917.25 9,917.25 299.6K
12:33 9,917.45 9,919.80 9,917.30 9,918.50 175.3K
12:34 9,919.55 9,926.80 9,918.35 9,926.00 481.8K
12:35 9,923.65 9,923.65 9,921.45 9,922.30 452.4K
12:36 9,923.15 9,923.45 9,921.30 9,921.55 208.2K
12:37 9,921.90 9,923.95 9,921.10 9,923.95 193.6K
12:38 9,924.35 9,926.30 9,923.65 9,926.30 258.3K
12:39 9,926.15 9,931.40 9,924.70 9,931.40 281.5K
12:40 9,931.20 9,931.95 9,927.80 9,928.30 298.8K
12:41 9,927.75 9,929.45 9,927.50 9,929.45 267.6K
12:42 9,929.90 9,930.40 9,928.75 9,930.40 305.6K
12:43 9,930.45 9,931.30 9,928.65 9,931.25 298.5K
12:44 9,931.80 9,931.80 9,927.95 9,927.95 318.1K
12:45 9,928.50 9,930.85 9,928.05 9,930.85 229.8K
12:46 9,930.80 9,931.70 9,929.85 9,930.95 283.9K
12:47 9,931.80 9,932.10 9,929.95 9,929.95 397.5K
12:48 9,930.95 9,931.25 9,926.75 9,928.35 763.4K
12:49 9,928.90 9,933.00 9,928.05 9,933.00 789.0K
12:50 9,932.40 9,932.85 9,930.65 9,931.65 369.2K
12:51 9,931.45 9,932.25 9,930.95 9,931.60 288.3K
12:52 9,931.80 9,931.80 9,929.10 9,930.00 324.2K
12:53 9,930.05 9,935.40 9,929.90 9,935.15 893.9K
12:54 9,935.00 9,935.45 9,932.50 9,935.35 464.1K
12:55 9,935.30 9,935.90 9,934.30 9,935.10 270.2K
12:56 9,934.75 9,936.40 9,934.10 9,935.65 296.2K
12:57 9,936.00 9,936.10 9,931.90 9,932.90 273.6K
12:58 9,933.05 9,934.50 9,932.45 9,934.00 232.9K
12:59 9,933.65 9,935.25 9,933.65 9,935.05 248.1K
13:00 9,936.25 9,945.30 9,936.25 9,945.30 453.2K
13:01 9,945.10 9,945.40 9,942.60 9,943.25 260.8K
13:02 9,943.40 9,943.70 9,942.00 9,942.40 240.9K
13:03 9,942.10 9,945.30 9,942.10 9,943.45 526.6K
13:04 9,944.50 9,945.50 9,943.55 9,944.50 218.4K
13:05 9,944.75 9,945.80 9,943.90 9,945.80 244.0K
13:06 9,944.45 9,948.90 9,944.45 9,948.20 471.9K
13:07 9,948.60 9,949.65 9,947.70 9,949.05 354.5K
13:08 9,949.45 9,953.95 9,949.45 9,951.70 455.4K
13:09 9,952.05 9,952.05 9,947.40 9,948.05 313.5K
13:10 9,948.65 9,948.70 9,947.50 9,948.55 231.2K
13:11 9,948.55 9,949.95 9,945.45 9,945.45 277.8K
13:12 9,946.05 9,946.05 9,942.15 9,942.15 248.8K
13:13 9,943.45 9,944.55 9,942.95 9,944.50 168.6K
13:14 9,944.45 9,945.00 9,943.65 9,943.95 188.3K
13:15 9,944.75 9,944.80 9,942.75 9,942.75 348.8K
13:16 9,943.85 9,944.05 9,942.60 9,942.60 276.1K
13:17 9,943.00 9,943.50 9,939.50 9,940.15 452.7K
13:18 9,939.95 9,941.85 9,938.45 9,938.45 182.3K
13:19 9,939.15 9,942.15 9,939.15 9,941.85 570.0K
13:20 9,941.15 9,946.80 9,941.15 9,946.20 402.1K
13:21 9,946.05 9,946.05 9,944.35 9,944.35 347.0K
13:22 9,945.35 9,946.20 9,942.05 9,942.05 320.1K
13:23 9,943.35 9,944.15 9,940.20 9,940.20 309.5K
13:24 9,940.75 9,941.15 9,936.90 9,937.30 292.1K
13:25 9,936.85 9,937.20 9,934.70 9,936.90 394.1K
13:26 9,936.90 9,939.80 9,936.50 9,939.80 262.5K
13:27 9,940.60 9,941.95 9,939.20 9,939.80 209.3K
13:28 9,939.55 9,941.85 9,938.95 9,941.40 193.3K
13:29 9,940.95 9,943.05 9,940.40 9,943.05 430.0K
13:30 9,943.85 9,946.40 9,943.85 9,945.05 400.9K
13:31 9,944.75 9,947.00 9,944.10 9,947.00 315.0K
13:32 9,946.45 9,948.40 9,946.30 9,948.15 350.1K
13:33 9,947.55 9,949.35 9,946.65 9,946.65 238.7K
13:34 9,947.85 9,948.35 9,944.35 9,944.35 340.8K
13:35 9,943.60 9,947.85 9,943.60 9,947.85 283.1K
13:36 9,948.90 9,954.90 9,948.90 9,954.85 437.9K
13:37 9,955.75 9,958.15 9,953.15 9,953.15 591.7K
13:38 9,953.85 9,957.05 9,953.85 9,955.10 467.8K
13:39 9,955.50 9,957.75 9,955.50 9,957.15 312.1K
13:40 9,957.05 9,961.20 9,957.00 9,961.20 344.4K
13:41 9,962.45 9,970.25 9,962.00 9,970.25 1,076.0K
13:42 9,971.40 9,974.20 9,971.40 9,972.60 743.7K
13:43 9,973.55 9,974.00 9,967.70 9,969.10 482.6K
13:44 9,968.80 9,969.50 9,965.30 9,965.30 291.1K
13:45 9,964.90 9,967.30 9,964.65 9,965.95 306.0K
13:46 9,965.75 9,966.25 9,962.80 9,962.80 305.5K
13:47 9,962.45 9,962.45 9,959.45 9,959.45 464.2K
13:48 9,960.05 9,960.60 9,958.95 9,959.15 327.3K
13:49 9,960.00 9,960.00 9,957.65 9,957.65 318.8K
13:50 9,958.40 9,958.85 9,952.65 9,953.60 344.3K
13:51 9,952.55 9,954.70 9,951.45 9,953.65 305.6K
13:52 9,953.95 9,956.20 9,953.95 9,954.15 149.8K
13:53 9,955.50 9,956.45 9,954.25 9,954.25 165.4K
13:54 9,953.60 9,956.55 9,953.45 9,956.35 246.2K
13:55 9,956.40 9,957.75 9,955.55 9,956.85 172.9K
13:56 9,956.60 9,956.60 9,953.00 9,953.65 208.0K
13:57 9,954.35 9,957.45 9,953.55 9,957.40 387.5K
13:58 9,958.10 9,958.10 9,955.15 9,955.20 179.5K
13:59 9,956.05 9,956.05 9,954.15 9,954.30 174.8K
14:00 9,954.95 9,958.85 9,954.95 9,958.20 244.9K
14:01 9,959.20 9,959.20 9,957.80 9,959.10 172.9K
14:02 9,958.90 9,962.55 9,957.90 9,961.30 404.9K
14:03 9,961.00 9,967.60 9,961.00 9,966.85 399.4K
14:04 9,968.45 9,973.80 9,967.95 9,973.20 493.8K
14:05 9,973.65 9,975.30 9,972.00 9,974.90 595.8K
14:06 9,975.20 9,976.45 9,974.65 9,974.85 559.6K
14:07 9,975.30 9,976.05 9,974.30 9,975.15 476.2K
14:08 9,975.60 9,977.40 9,974.90 9,976.80 401.5K
14:09 9,977.50 9,978.05 9,975.85 9,977.85 319.1K
14:10 9,977.85 9,978.90 9,976.75 9,977.25 263.6K
14:11 9,977.10 9,977.10 9,975.55 9,975.90 239.3K
14:12 9,976.25 9,976.80 9,974.80 9,974.80 338.6K
14:13 9,975.90 9,980.55 9,975.90 9,977.80 457.8K
14:14 9,978.30 9,978.70 9,977.00 9,977.70 257.2K
14:15 9,978.75 9,979.85 9,977.50 9,978.85 573.7K
14:16 9,979.40 9,979.40 9,977.65 9,979.35 247.2K
14:17 9,979.35 9,980.30 9,977.95 9,978.25 353.7K
14:18 9,978.15 9,979.30 9,977.70 9,977.70 235.7K
14:19 9,977.95 9,977.95 9,975.30 9,975.55 239.2K
14:20 9,976.00 9,976.00 9,971.70 9,971.70 366.9K
14:21 9,972.15 9,972.15 9,969.05 9,969.05 294.9K
14:22 9,968.30 9,969.70 9,965.40 9,965.40 326.2K
14:23 9,966.55 9,966.55 9,964.15 9,964.60 469.8K
14:24 9,965.10 9,966.35 9,965.00 9,965.80 282.7K
14:25 9,965.20 9,968.05 9,965.20 9,966.75 237.5K
14:26 9,967.45 9,967.60 9,965.15 9,965.15 260.7K
14:27 9,966.10 9,966.20 9,964.85 9,964.90 172.2K
14:28 9,965.45 9,965.60 9,963.35 9,964.15 676.5K
14:29 9,964.20 9,965.05 9,962.75 9,963.95 390.6K
14:30 9,964.75 9,971.10 9,964.75 9,970.35 352.9K
14:31 9,970.70 9,970.90 9,969.60 9,970.30 194.0K
14:32 9,970.45 9,970.70 9,969.00 9,969.60 201.5K
14:33 9,970.55 9,970.80 9,968.95 9,970.10 222.3K
14:34 9,969.45 9,971.10 9,969.05 9,971.00 329.0K
14:35 9,971.55 9,973.25 9,970.95 9,973.05 256.6K
14:36 9,972.95 9,973.00 9,968.95 9,968.95 249.9K
14:37 9,970.15 9,970.85 9,968.25 9,969.40 300.6K
14:38 9,969.50 9,970.60 9,968.55 9,968.55 174.8K
14:39 9,969.75 9,970.15 9,968.60 9,968.60 236.4K
14:40 9,969.50 9,973.75 9,968.90 9,973.45 300.7K
14:41 9,973.50 9,973.95 9,972.65 9,973.50 328.4K
14:42 9,973.50 9,977.35 9,972.30 9,977.35 715.2K
14:43 9,976.25 9,978.05 9,975.40 9,976.55 547.0K
14:44 9,975.75 9,976.00 9,974.65 9,975.35 248.8K
14:45 9,976.30 9,979.80 9,976.30 9,979.15 493.8K
14:46 9,979.55 9,980.00 9,976.60 9,976.60 421.0K
14:47 9,977.50 9,983.30 9,977.05 9,983.30 794.6K
14:48 9,982.90 9,983.05 9,980.85 9,982.35 390.4K
14:49 9,981.80 9,981.80 9,979.65 9,979.75 336.9K
14:50 9,979.40 9,980.55 9,979.00 9,980.10 506.5K
14:51 9,979.65 9,980.25 9,978.95 9,979.10 439.4K
14:52 9,979.25 9,979.25 9,975.65 9,975.65 336.8K
14:53 9,974.45 9,976.30 9,973.15 9,975.60 555.7K
14:54 9,975.00 9,975.80 9,973.60 9,974.70 377.3K
14:55 9,974.80 9,975.55 9,973.00 9,974.65 362.3K
14:56 9,974.75 9,976.40 9,973.80 9,974.75 421.3K
14:57 9,974.85 9,975.45 9,973.85 9,974.65 528.7K
14:58 9,974.75 9,977.75 9,974.15 9,977.75 365.6K
14:59 9,977.45 9,979.40 9,977.15 9,978.60 232.4K
15:00 9,979.65 9,980.20 9,975.30 9,978.15 1,106.8K
15:01 9,978.65 9,984.45 9,978.65 9,984.45 1,107.4K
15:02 9,984.55 9,984.55 9,983.10 9,983.85 730.4K
15:03 9,983.75 9,983.90 9,982.25 9,983.00 539.3K
15:04 9,982.85 9,982.85 9,981.45 9,981.60 462.7K
15:05 9,982.45 9,983.25 9,981.65 9,982.70 661.5K
15:06 9,983.35 9,985.25 9,982.50 9,985.25 1,115.9K
15:07 9,985.20 9,988.65 9,985.05 9,988.65 1,298.5K
15:08 9,988.55 9,988.55 9,985.95 9,985.95 5,949.2K
15:09 9,986.80 9,987.40 9,984.75 9,987.25 1,513.6K
15:10 9,987.60 9,990.05 9,986.50 9,989.60 2,830.0K
15:11 9,988.90 9,988.90 9,986.70 9,987.15 750.7K
15:12 9,987.40 9,988.45 9,987.25 9,988.40 1,092.2K
15:13 9,988.05 9,989.35 9,988.05 9,988.30 888.5K
15:14 9,987.45 9,989.40 9,987.20 9,989.40 1,487.9K
15:15 9,987.65 9,989.35 9,986.80 9,987.75 1,797.3K
15:16 9,987.55 9,988.80 9,986.90 9,988.15 928.9K
15:17 9,988.20 9,989.85 9,987.55 9,989.55 823.6K
15:18 9,989.50 9,991.45 9,988.95 9,988.95 1,304.2K
15:19 9,989.20 9,989.80 9,987.85 9,988.35 828.7K
15:20 9,987.80 9,988.00 9,985.85 9,987.20 1,644.9K
15:21 9,985.95 9,987.90 9,985.85 9,987.20 870.3K
15:22 9,987.25 9,987.90 9,986.45 9,986.45 828.9K
15:23 9,986.70 9,986.70 9,984.25 9,985.45 759.2K
15:24 9,985.10 9,985.10 9,982.10 9,982.10 1,223.1K
15:25 9,981.60 9,982.95 9,980.65 9,982.20 936.9K
15:26 9,982.30 9,984.95 9,981.25 9,984.80 915.8K
15:27 9,984.25 9,987.70 9,984.25 9,985.20 1,424.3K
15:28 9,984.65 9,984.65 9,981.65 9,981.90 968.7K
15:29 9,982.00 9,986.30 9,978.40 9,986.30 1,173.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음