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 10,093.10 10,093.10 10,093.10 10,093.10 62.6K
09:15 10,104.55 10,117.60 10,104.25 10,105.55 3,322.1K
09:16 10,100.05 10,105.30 10,096.30 10,104.75 1,151.2K
09:17 10,104.70 10,110.15 10,104.70 10,106.25 1,014.2K
09:18 10,105.00 10,105.00 10,099.00 10,099.45 825.1K
09:19 10,101.65 10,103.70 10,096.80 10,099.50 855.7K
09:20 10,100.35 10,110.20 10,100.35 10,109.85 1,215.6K
09:21 10,110.50 10,115.95 10,104.45 10,105.70 1,259.8K
09:22 10,104.30 10,104.30 10,097.70 10,097.95 873.6K
09:23 10,097.45 10,098.30 10,094.45 10,097.25 632.4K
09:24 10,098.50 10,108.70 10,097.30 10,108.70 810.6K
09:25 10,108.35 10,110.30 10,101.70 10,101.70 943.0K
09:26 10,099.20 10,106.35 10,096.55 10,106.15 674.2K
09:27 10,105.90 10,108.15 10,104.50 10,106.30 527.3K
09:28 10,106.60 10,108.05 10,105.00 10,105.55 740.2K
09:29 10,106.00 10,108.05 10,105.20 10,106.00 457.1K
09:30 10,104.15 10,107.80 10,103.90 10,105.90 713.0K
09:31 10,105.80 10,107.80 10,102.45 10,103.20 533.0K
09:32 10,102.25 10,105.00 10,101.15 10,101.85 463.7K
09:33 10,102.70 10,104.05 10,090.35 10,091.10 4,376.0K
09:34 10,089.50 10,092.80 10,088.45 10,090.00 793.4K
09:35 10,089.60 10,093.95 10,089.20 10,091.95 824.7K
09:36 10,093.75 10,098.00 10,092.45 10,097.95 540.0K
09:37 10,097.95 10,097.95 10,089.30 10,089.30 749.0K
09:38 10,089.80 10,092.10 10,089.80 10,091.70 323.4K
09:39 10,090.35 10,095.60 10,090.35 10,094.15 382.2K
09:40 10,091.10 10,091.45 10,084.10 10,084.90 819.7K
09:41 10,084.35 10,084.35 10,077.20 10,078.20 819.4K
09:42 10,078.10 10,083.30 10,078.10 10,079.95 615.1K
09:43 10,080.85 10,080.85 10,072.45 10,072.75 619.4K
09:44 10,071.80 10,075.30 10,069.05 10,074.55 565.4K
09:45 10,073.10 10,073.10 10,069.65 10,070.90 574.7K
09:46 10,071.70 10,077.90 10,071.30 10,074.55 538.2K
09:47 10,073.35 10,074.15 10,067.85 10,068.10 800.6K
09:48 10,066.60 10,066.60 10,061.40 10,064.95 1,151.0K
09:49 10,064.60 10,073.90 10,064.05 10,072.65 615.5K
09:50 10,072.50 10,078.50 10,071.90 10,077.55 732.7K
09:51 10,077.25 10,081.35 10,077.25 10,079.70 500.5K
09:52 10,078.85 10,078.90 10,069.25 10,069.25 578.6K
09:53 10,069.50 10,076.70 10,069.50 10,076.35 499.9K
09:54 10,077.30 10,078.40 10,075.25 10,075.35 512.7K
09:55 10,076.50 10,080.35 10,076.50 10,080.35 380.7K
09:56 10,080.30 10,081.05 10,076.45 10,077.00 470.4K
09:57 10,077.80 10,077.80 10,071.15 10,072.15 624.2K
09:58 10,071.60 10,075.45 10,070.95 10,075.10 411.1K
09:59 10,074.10 10,074.15 10,069.25 10,069.25 315.5K
10:00 10,069.55 10,071.35 10,066.25 10,070.85 582.0K
10:01 10,071.10 10,072.35 10,066.90 10,066.90 339.1K
10:02 10,067.05 10,072.95 10,066.90 10,070.55 479.8K
10:03 10,071.55 10,071.95 10,068.20 10,068.30 533.5K
10:04 10,068.75 10,068.95 10,065.00 10,065.20 651.9K
10:05 10,064.15 10,064.35 10,058.00 10,058.00 441.8K
10:06 10,057.25 10,057.60 10,052.85 10,052.85 340.9K
10:07 10,052.25 10,052.25 10,047.55 10,048.65 830.0K
10:08 10,049.00 10,055.95 10,048.95 10,055.95 547.9K
10:09 10,054.30 10,058.60 10,054.30 10,058.10 295.1K
10:10 10,057.45 10,058.45 10,052.65 10,053.20 443.4K
10:11 10,054.00 10,057.40 10,052.80 10,057.25 494.2K
10:12 10,056.55 10,056.55 10,052.60 10,053.45 410.9K
10:13 10,053.60 10,056.65 10,052.75 10,056.65 238.3K
10:14 10,057.20 10,057.20 10,051.00 10,051.05 307.8K
10:15 10,051.40 10,051.40 10,041.75 10,041.75 594.5K
10:16 10,041.60 10,042.40 10,039.25 10,041.05 700.5K
10:17 10,039.65 10,043.90 10,038.70 10,043.90 438.3K
10:18 10,044.30 10,044.35 10,037.15 10,039.85 463.1K
10:19 10,040.15 10,047.10 10,039.30 10,046.80 424.4K
10:20 10,048.25 10,060.00 10,048.25 10,059.15 426.1K
10:21 10,060.60 10,065.55 10,059.45 10,065.15 483.6K
10:22 10,066.00 10,068.45 10,064.45 10,068.40 338.3K
10:23 10,068.85 10,068.85 10,063.70 10,063.70 284.7K
10:24 10,065.45 10,065.45 10,059.35 10,059.35 324.1K
10:25 10,059.90 10,062.40 10,058.00 10,061.00 222.3K
10:26 10,061.70 10,061.70 10,057.75 10,059.15 227.7K
10:27 10,058.25 10,062.65 10,058.25 10,062.65 240.7K
10:28 10,062.75 10,065.45 10,061.70 10,064.85 369.0K
10:29 10,065.60 10,065.60 10,063.15 10,063.85 231.5K
10:30 10,063.45 10,063.45 10,058.35 10,058.35 542.7K
10:31 10,059.35 10,059.35 10,052.45 10,053.95 259.6K
10:32 10,054.15 10,054.45 10,051.50 10,051.50 204.6K
10:33 10,052.20 10,052.20 10,049.15 10,050.00 229.7K
10:34 10,050.50 10,051.55 10,045.60 10,045.60 269.6K
10:35 10,045.40 10,045.45 10,042.70 10,042.70 381.0K
10:36 10,042.85 10,043.10 10,040.55 10,041.15 261.8K
10:37 10,040.90 10,043.10 10,040.65 10,042.90 239.7K
10:38 10,042.70 10,043.05 10,040.70 10,041.40 311.8K
10:39 10,040.85 10,040.85 10,036.05 10,038.60 469.9K
10:40 10,038.25 10,038.25 10,034.95 10,036.90 258.6K
10:41 10,035.70 10,039.45 10,034.25 10,039.45 285.9K
10:42 10,039.40 10,046.00 10,039.40 10,046.00 374.8K
10:43 10,045.15 10,045.15 10,043.05 10,044.80 280.4K
10:44 10,045.00 10,045.40 10,042.40 10,042.90 184.9K
10:45 10,043.60 10,043.60 10,039.65 10,041.45 352.2K
10:46 10,041.35 10,041.35 10,039.55 10,039.55 252.4K
10:47 10,039.45 10,044.25 10,039.10 10,044.00 220.4K
10:48 10,043.55 10,047.30 10,043.50 10,046.55 212.2K
10:49 10,046.55 10,046.55 10,043.35 10,044.55 192.4K
10:50 10,044.55 10,044.55 10,040.30 10,040.65 177.7K
10:51 10,042.55 10,042.90 10,041.00 10,041.10 417.0K
10:52 10,041.05 10,042.55 10,040.60 10,041.30 207.7K
10:53 10,041.10 10,044.35 10,041.10 10,043.85 176.0K
10:54 10,044.10 10,046.40 10,044.00 10,046.00 129.0K
10:55 10,046.80 10,049.45 10,046.80 10,049.45 166.4K
10:56 10,048.20 10,048.55 10,045.35 10,046.05 161.8K
10:57 10,046.70 10,048.05 10,046.30 10,047.65 208.2K
10:58 10,046.95 10,048.75 10,046.95 10,047.20 211.4K
10:59 10,047.35 10,047.70 10,046.60 10,046.90 178.9K
11:00 10,047.85 10,049.00 10,046.80 10,048.65 148.7K
11:01 10,048.40 10,048.95 10,045.75 10,045.75 123.7K
11:02 10,045.20 10,045.40 10,040.25 10,040.90 297.8K
11:03 10,041.30 10,043.40 10,038.45 10,043.40 648.5K
11:04 10,044.70 10,047.75 10,043.35 10,047.15 688.8K
11:05 10,047.25 10,049.90 10,047.00 10,049.65 307.2K
11:06 10,049.70 10,056.95 10,049.65 10,056.80 324.5K
11:07 10,055.60 10,059.45 10,055.60 10,057.90 617.8K
11:08 10,058.55 10,060.20 10,058.25 10,059.35 393.6K
11:09 10,060.00 10,060.00 10,056.60 10,056.60 303.6K
11:10 10,057.30 10,059.00 10,056.30 10,058.05 519.9K
11:11 10,057.85 10,059.65 10,057.80 10,059.15 403.8K
11:12 10,059.80 10,059.80 10,054.20 10,054.20 433.0K
11:13 10,054.80 10,057.65 10,054.80 10,056.85 301.2K
11:14 10,056.90 10,060.15 10,056.75 10,059.45 256.6K
11:15 10,059.40 10,059.75 10,058.55 10,059.55 242.2K
11:16 10,059.30 10,060.90 10,058.55 10,058.55 368.3K
11:17 10,058.10 10,058.10 10,050.15 10,050.15 363.5K
11:18 10,049.45 10,050.35 10,048.10 10,050.15 683.4K
11:19 10,051.15 10,054.20 10,050.40 10,054.20 219.2K
11:20 10,055.45 10,060.20 10,055.45 10,059.60 354.8K
11:21 10,059.70 10,060.20 10,056.90 10,058.25 178.6K
11:22 10,057.85 10,060.30 10,057.00 10,060.30 178.5K
11:23 10,061.65 10,068.00 10,061.65 10,067.50 298.0K
11:24 10,067.15 10,068.10 10,064.80 10,065.30 311.0K
11:25 10,065.50 10,068.55 10,065.50 10,068.55 344.7K
11:26 10,068.20 10,073.80 10,067.55 10,073.30 660.3K
11:27 10,073.10 10,076.45 10,073.10 10,076.45 590.2K
11:28 10,076.60 10,078.85 10,074.15 10,074.60 506.1K
11:29 10,074.80 10,076.35 10,074.60 10,075.85 357.0K
11:30 10,075.30 10,076.75 10,071.85 10,071.85 335.9K
11:31 10,072.55 10,072.55 10,064.55 10,066.80 314.8K
11:32 10,067.25 10,070.60 10,067.25 10,069.95 552.3K
11:33 10,069.00 10,070.25 10,069.00 10,069.75 165.9K
11:34 10,069.60 10,072.25 10,068.50 10,071.85 222.5K
11:35 10,072.55 10,072.70 10,069.30 10,070.05 174.4K
11:36 10,069.75 10,071.65 10,068.85 10,071.25 205.0K
11:37 10,069.85 10,070.10 10,065.50 10,066.35 269.8K
11:38 10,066.65 10,066.65 10,064.45 10,065.25 194.3K
11:39 10,065.60 10,065.70 10,062.90 10,063.60 195.4K
11:40 10,062.90 10,063.35 10,059.00 10,059.00 401.3K
11:41 10,058.35 10,058.35 10,056.15 10,056.75 470.7K
11:42 10,056.70 10,057.90 10,056.10 10,057.80 140.8K
11:43 10,058.00 10,060.15 10,057.35 10,059.40 156.9K
11:44 10,059.60 10,062.15 10,058.65 10,060.20 385.3K
11:45 10,060.65 10,061.05 10,058.55 10,059.65 264.6K
11:46 10,059.25 10,061.25 10,058.50 10,060.70 236.9K
11:47 10,061.35 10,066.30 10,060.80 10,065.45 405.6K
11:48 10,065.80 10,068.10 10,065.60 10,066.70 535.5K
11:49 10,067.25 10,069.05 10,066.35 10,068.20 389.3K
11:50 10,068.40 10,069.40 10,067.00 10,068.35 366.1K
11:51 10,068.80 10,069.50 10,066.55 10,066.55 376.6K
11:52 10,067.65 10,070.10 10,065.05 10,069.60 383.7K
11:53 10,071.40 10,072.95 10,069.55 10,071.65 558.3K
11:54 10,072.15 10,073.60 10,071.60 10,072.05 329.7K
11:55 10,072.45 10,073.60 10,071.30 10,072.20 424.3K
11:56 10,072.25 10,074.80 10,071.35 10,073.70 822.1K
11:57 10,073.85 10,074.75 10,069.75 10,069.75 446.4K
11:58 10,070.25 10,072.00 10,069.05 10,071.45 318.7K
11:59 10,071.75 10,072.50 10,069.55 10,070.05 515.0K
12:00 10,071.35 10,071.35 10,066.05 10,066.05 694.5K
12:01 10,066.00 10,066.00 10,062.90 10,062.95 427.3K
12:02 10,061.20 10,063.35 10,060.75 10,063.35 382.6K
12:03 10,063.50 10,063.50 10,060.60 10,062.60 204.2K
12:04 10,063.25 10,064.20 10,061.70 10,062.55 220.9K
12:05 10,064.00 10,065.45 10,062.20 10,065.45 242.1K
12:06 10,066.30 10,066.30 10,063.45 10,064.65 220.9K
12:07 10,064.30 10,065.15 10,063.35 10,064.50 228.6K
12:08 10,063.95 10,066.50 10,063.95 10,065.70 317.0K
12:09 10,065.30 10,065.50 10,062.05 10,063.55 254.3K
12:10 10,064.15 10,064.70 10,062.55 10,063.85 176.9K
12:11 10,064.00 10,064.00 10,061.05 10,061.90 230.3K
12:12 10,061.60 10,063.45 10,060.80 10,063.45 280.3K
12:13 10,063.10 10,066.25 10,062.50 10,065.40 510.8K
12:14 10,065.90 10,065.90 10,062.00 10,062.90 304.5K
12:15 10,063.55 10,063.55 10,060.80 10,061.15 183.9K
12:16 10,060.40 10,061.00 10,055.75 10,056.95 319.3K
12:17 10,056.70 10,056.70 10,052.40 10,052.95 334.1K
12:18 10,053.65 10,055.00 10,050.65 10,052.55 286.9K
12:19 10,052.40 10,053.30 10,051.10 10,053.25 217.7K
12:20 10,053.20 10,053.80 10,050.60 10,050.60 193.1K
12:21 10,049.55 10,052.30 10,049.20 10,051.40 504.0K
12:22 10,052.30 10,053.05 10,048.90 10,050.40 247.3K
12:23 10,050.75 10,050.75 10,048.95 10,050.15 164.0K
12:24 10,050.35 10,050.35 10,048.55 10,049.35 225.7K
12:25 10,049.20 10,050.65 10,048.35 10,050.05 171.9K
12:26 10,049.50 10,050.80 10,048.45 10,050.35 146.5K
12:27 10,049.95 10,050.30 10,044.95 10,045.30 403.7K
12:28 10,046.95 10,047.95 10,045.10 10,047.70 206.9K
12:29 10,047.60 10,047.85 10,045.55 10,047.75 141.3K
12:30 10,046.90 10,048.05 10,045.55 10,047.45 161.8K
12:31 10,048.15 10,050.00 10,047.70 10,050.00 320.3K
12:32 10,050.75 10,050.75 10,046.50 10,047.30 166.3K
12:33 10,047.25 10,047.25 10,043.20 10,043.35 201.2K
12:34 10,043.40 10,044.90 10,042.25 10,043.70 163.7K
12:35 10,043.50 10,043.65 10,040.85 10,041.40 370.0K
12:36 10,042.00 10,042.70 10,039.95 10,041.00 218.9K
12:37 10,041.30 10,042.45 10,040.30 10,041.10 185.6K
12:38 10,040.80 10,042.20 10,039.90 10,040.70 261.7K
12:39 10,040.25 10,043.10 10,039.80 10,041.65 199.3K
12:40 10,041.65 10,043.10 10,040.15 10,040.50 180.5K
12:41 10,040.35 10,042.20 10,039.45 10,042.20 303.1K
12:42 10,041.90 10,042.85 10,039.50 10,039.95 194.0K
12:43 10,040.20 10,040.80 10,038.25 10,039.25 247.0K
12:44 10,039.55 10,039.55 10,036.65 10,037.85 257.0K
12:45 10,038.65 10,039.60 10,036.20 10,038.75 478.9K
12:46 10,037.70 10,037.70 10,035.75 10,036.50 204.3K
12:47 10,036.45 10,036.45 10,031.65 10,033.05 335.1K
12:48 10,032.90 10,034.95 10,032.90 10,034.40 159.1K
12:49 10,035.00 10,035.00 10,030.85 10,031.70 254.4K
12:50 10,031.80 10,031.80 10,027.85 10,029.30 440.5K
12:51 10,029.75 10,029.75 10,021.10 10,022.85 765.0K
12:52 10,022.40 10,024.70 10,022.40 10,024.70 293.9K
12:53 10,024.55 10,027.70 10,024.55 10,027.70 378.9K
12:54 10,027.65 10,028.10 10,026.45 10,028.10 170.0K
12:55 10,028.35 10,028.35 10,026.50 10,027.65 164.9K
12:56 10,027.50 10,028.95 10,027.50 10,028.60 356.7K
12:57 10,028.85 10,029.60 10,028.00 10,029.00 435.2K
12:58 10,028.80 10,030.85 10,027.80 10,030.85 478.7K
12:59 10,031.10 10,031.80 10,029.95 10,031.55 385.4K
13:00 10,031.90 10,032.90 10,030.85 10,031.55 192.1K
13:01 10,032.45 10,040.25 10,032.45 10,039.10 695.8K
13:02 10,040.15 10,040.40 10,038.25 10,039.20 353.3K
13:03 10,039.45 10,041.55 10,039.45 10,040.95 255.3K
13:04 10,040.65 10,041.45 10,039.75 10,039.95 239.0K
13:05 10,039.75 10,039.75 10,035.65 10,037.35 225.7K
13:06 10,035.45 10,036.55 10,033.20 10,033.60 195.1K
13:07 10,034.65 10,035.80 10,034.50 10,034.70 214.5K
13:08 10,035.00 10,036.40 10,031.50 10,032.10 389.9K
13:09 10,032.10 10,032.75 10,029.85 10,030.65 176.0K
13:10 10,029.90 10,030.85 10,025.05 10,027.10 318.3K
13:11 10,027.20 10,028.70 10,026.15 10,027.55 284.7K
13:12 10,027.65 10,029.05 10,023.20 10,024.00 299.4K
13:13 10,023.95 10,024.80 10,022.95 10,023.30 177.5K
13:14 10,022.95 10,022.95 10,017.75 10,018.45 453.6K
13:15 10,018.25 10,018.25 10,010.10 10,013.20 987.3K
13:16 10,012.20 10,012.20 10,009.40 10,009.40 294.0K
13:17 10,010.10 10,010.10 10,005.20 10,005.65 608.6K
13:18 10,006.25 10,006.25 10,002.45 10,003.60 499.6K
13:19 10,003.85 10,004.20 10,001.40 10,003.55 335.3K
13:20 10,003.30 10,003.80 9,997.55 10,000.65 539.8K
13:21 10,000.90 10,001.00 9,999.35 10,000.10 335.1K
13:22 10,000.20 10,000.20 9,997.35 9,998.65 270.3K
13:23 9,999.10 10,001.70 9,996.75 9,996.75 272.7K
13:24 9,996.85 10,000.70 9,994.70 10,000.70 516.1K
13:25 10,000.40 10,000.40 9,995.55 9,995.90 1,960.9K
13:26 9,995.10 9,995.10 9,989.90 9,989.90 631.9K
13:27 9,990.55 9,990.55 9,981.90 9,983.60 943.0K
13:28 9,984.75 9,988.15 9,984.00 9,984.00 620.1K
13:29 9,982.85 9,986.50 9,981.20 9,981.45 373.4K
13:30 9,982.70 9,983.35 9,976.65 9,982.95 588.2K
13:31 9,983.65 9,987.05 9,982.35 9,987.05 425.2K
13:32 9,987.40 9,994.90 9,986.20 9,994.75 354.5K
13:33 9,994.85 9,995.75 9,991.30 9,991.80 261.3K
13:34 9,992.50 9,996.70 9,992.15 9,996.70 1,266.8K
13:35 9,996.40 9,999.40 9,995.15 9,995.40 245.6K
13:36 9,995.95 9,996.25 9,993.10 9,993.10 267.2K
13:37 9,992.55 9,994.00 9,992.20 9,993.50 250.6K
13:38 9,994.55 9,995.70 9,994.05 9,995.15 258.2K
13:39 9,995.65 9,999.15 9,995.40 9,998.05 208.4K
13:40 9,998.25 10,000.00 9,997.40 9,998.85 256.5K
13:41 9,998.65 9,998.65 9,994.60 9,994.60 316.9K
13:42 9,994.05 9,994.35 9,991.90 9,992.45 186.3K
13:43 9,992.55 9,992.55 9,989.80 9,989.85 190.9K
13:44 9,990.95 9,990.95 9,988.65 9,989.00 317.7K
13:45 9,989.00 9,989.10 9,984.65 9,986.45 286.6K
13:46 9,985.75 9,986.30 9,985.00 9,985.30 197.0K
13:47 9,986.05 9,986.05 9,980.10 9,981.20 346.8K
13:48 9,980.90 9,983.15 9,980.25 9,983.15 327.5K
13:49 9,983.65 9,985.20 9,983.65 9,985.20 304.1K
13:50 9,986.25 9,991.90 9,986.25 9,991.20 219.1K
13:51 9,990.80 9,993.00 9,989.45 9,989.75 260.5K
13:52 9,989.10 9,991.25 9,987.90 9,991.25 190.7K
13:53 9,991.10 9,991.60 9,987.65 9,987.65 232.8K
13:54 9,987.75 9,989.20 9,987.75 9,988.30 281.3K
13:55 9,987.30 9,987.30 9,984.60 9,984.80 335.9K
13:56 9,984.30 9,985.05 9,981.60 9,983.35 187.2K
13:57 9,983.40 9,993.75 9,983.35 9,992.90 347.5K
13:58 9,993.15 9,995.00 9,992.20 9,994.20 238.7K
13:59 9,994.05 9,995.70 9,992.95 9,995.70 227.4K
14:00 9,995.50 9,995.95 9,993.65 9,995.75 258.6K
14:01 9,995.25 9,995.25 9,991.40 9,992.20 176.8K
14:02 9,993.20 9,995.70 9,992.95 9,995.70 178.3K
14:03 9,996.10 9,999.80 9,996.10 9,999.80 211.2K
14:04 9,999.40 10,000.55 9,998.60 9,998.75 251.8K
14:05 9,998.65 10,000.15 9,997.35 9,998.95 335.0K
14:06 9,999.00 10,000.10 9,998.60 9,999.95 252.7K
14:07 10,000.90 10,002.70 10,000.90 10,002.20 189.5K
14:08 10,002.05 10,003.10 10,001.45 10,003.10 197.7K
14:09 10,003.30 10,008.45 10,002.25 10,007.15 254.0K
14:10 10,010.05 10,013.25 10,009.30 10,012.05 384.7K
14:11 10,012.95 10,017.60 10,012.65 10,017.45 314.7K
14:12 10,016.90 10,017.90 10,015.45 10,016.55 220.6K
14:13 10,016.70 10,017.90 10,016.50 10,016.80 359.8K
14:14 10,017.25 10,020.00 10,016.30 10,018.65 243.7K
14:15 10,018.20 10,019.95 10,016.50 10,016.70 299.6K
14:16 10,016.55 10,018.55 10,016.25 10,017.70 212.3K
14:17 10,018.05 10,020.30 10,017.35 10,018.10 242.1K
14:18 10,017.95 10,018.60 10,016.55 10,016.60 231.8K
14:19 10,016.90 10,017.75 10,015.80 10,017.30 185.9K
14:20 10,017.95 10,018.60 10,015.60 10,016.10 2,714.2K
14:21 10,015.80 10,015.80 10,009.85 10,009.85 228.0K
14:22 10,008.80 10,013.10 10,008.20 10,009.15 374.2K
14:23 10,007.75 10,007.75 10,002.50 10,002.50 879.5K
14:24 10,002.85 10,007.45 10,002.85 10,005.35 531.1K
14:25 10,003.95 10,005.10 10,002.95 10,004.05 347.2K
14:26 10,004.20 10,004.80 10,003.20 10,004.25 273.8K
14:27 10,004.00 10,006.20 10,002.90 10,002.95 341.9K
14:28 10,002.80 10,006.85 10,002.45 10,006.85 389.3K
14:29 10,007.20 10,010.75 10,006.90 10,008.10 370.5K
14:30 10,008.25 10,008.70 10,006.10 10,007.20 265.6K
14:31 10,007.30 10,007.30 10,005.50 10,005.55 184.2K
14:32 10,005.50 10,006.05 10,004.35 10,006.00 281.9K
14:33 10,005.15 10,005.90 10,004.15 10,004.55 301.1K
14:34 10,004.55 10,004.55 10,001.40 10,001.40 267.4K
14:35 10,001.40 10,001.55 10,000.25 10,000.80 247.8K
14:36 10,001.75 10,004.20 10,000.80 10,004.15 418.4K
14:37 10,004.25 10,004.25 10,000.80 10,000.80 415.7K
14:38 10,001.10 10,002.65 9,999.20 9,999.20 342.6K
14:39 10,000.15 10,000.25 9,997.85 9,999.25 378.4K
14:40 9,998.80 9,999.65 9,997.65 9,997.95 301.9K
14:41 9,998.45 9,998.60 9,995.40 9,996.15 244.6K
14:42 9,995.15 9,996.15 9,993.15 9,995.00 325.1K
14:43 9,995.40 10,001.50 9,994.55 10,001.50 335.4K
14:44 10,003.40 10,005.10 10,002.95 10,003.80 315.7K
14:45 10,004.25 10,004.25 10,002.45 10,002.85 248.3K
14:46 10,003.05 10,008.00 10,001.70 10,008.00 342.4K
14:47 10,008.50 10,014.85 10,008.20 10,014.45 574.5K
14:48 10,014.40 10,016.65 10,013.70 10,016.30 285.8K
14:49 10,015.55 10,015.55 10,013.65 10,014.10 256.5K
14:50 10,013.00 10,013.20 10,008.60 10,009.25 236.3K
14:51 10,008.80 10,009.65 10,007.85 10,009.20 267.6K
14:52 10,009.90 10,013.45 10,009.20 10,012.35 342.4K
14:53 10,012.30 10,013.55 10,010.65 10,011.20 292.9K
14:54 10,011.00 10,011.65 10,009.05 10,009.40 291.3K
14:55 10,009.20 10,010.50 10,008.30 10,010.35 242.7K
14:56 10,010.15 10,013.25 10,009.15 10,012.45 385.7K
14:57 10,012.25 10,012.80 10,009.00 10,010.55 291.0K
14:58 10,010.90 10,012.60 10,010.10 10,011.35 280.4K
14:59 10,011.45 10,018.55 10,010.05 10,018.20 615.9K
15:00 10,019.60 10,024.90 10,019.60 10,022.50 827.9K
15:01 10,022.85 10,024.10 10,022.45 10,023.90 557.2K
15:02 10,023.70 10,027.25 10,023.70 10,027.25 615.6K
15:03 10,026.35 10,030.70 10,026.25 10,030.50 761.0K
15:04 10,030.35 10,032.75 10,030.25 10,032.65 615.2K
15:05 10,032.60 10,034.15 10,031.85 10,032.25 864.8K
15:06 10,032.50 10,033.10 10,030.75 10,032.20 828.6K
15:07 10,032.90 10,033.25 10,032.40 10,033.25 563.4K
15:08 10,033.00 10,036.05 10,032.25 10,035.85 581.2K
15:09 10,035.90 10,041.85 10,035.80 10,041.85 1,524.0K
15:10 10,042.65 10,042.65 10,037.15 10,037.80 1,067.0K
15:11 10,037.35 10,038.45 10,036.50 10,038.15 737.2K
15:12 10,038.30 10,038.30 10,033.85 10,033.85 730.7K
15:13 10,034.00 10,034.05 10,032.45 10,033.25 909.4K
15:14 10,033.30 10,034.85 10,032.90 10,032.90 858.5K
15:15 10,033.00 10,034.05 10,032.75 10,033.10 952.9K
15:16 10,033.00 10,033.10 10,031.40 10,032.80 1,053.4K
15:17 10,032.90 10,033.25 10,029.80 10,030.45 908.1K
15:18 10,030.35 10,030.35 10,027.95 10,029.95 1,032.7K
15:19 10,029.15 10,031.70 10,029.15 10,031.55 837.5K
15:20 10,031.75 10,032.70 10,030.65 10,032.50 1,335.2K
15:21 10,032.70 10,036.15 10,032.70 10,036.05 722.2K
15:22 10,036.30 10,037.10 10,035.80 10,035.95 665.4K
15:23 10,036.15 10,036.40 10,034.45 10,034.70 699.5K
15:24 10,034.35 10,034.60 10,032.35 10,034.15 1,096.7K
15:25 10,034.45 10,037.20 10,034.45 10,037.20 1,148.2K
15:26 10,037.65 10,037.70 10,036.80 10,037.15 746.9K
15:27 10,037.35 10,037.90 10,036.15 10,037.15 843.4K
15:28 10,036.95 10,037.50 10,033.95 10,034.90 815.9K
15:29 10,035.00 10,037.75 10,032.20 10,032.70 748.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음