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 10,120.05 10,120.05 10,120.05 10,120.05 0.0K
09:15 10,119.25 10,119.25 10,089.50 10,095.50 4,501.0K
09:16 10,098.75 10,098.80 10,080.45 10,087.55 2,080.2K
09:17 10,087.50 10,087.70 10,076.40 10,080.90 1,615.3K
09:18 10,079.80 10,079.80 10,066.35 10,076.55 1,488.5K
09:19 10,075.45 10,087.80 10,075.45 10,082.45 1,329.6K
09:20 10,084.60 10,088.40 10,078.25 10,085.70 1,306.3K
09:21 10,083.35 10,096.30 10,080.55 10,095.90 1,066.6K
09:22 10,091.80 10,095.60 10,088.85 10,092.95 1,093.0K
09:23 10,087.95 10,088.80 10,082.00 10,088.30 881.1K
09:24 10,089.65 10,094.05 10,085.50 10,085.55 819.0K
09:25 10,085.75 10,085.85 10,078.20 10,080.75 752.6K
09:26 10,082.50 10,082.90 10,078.65 10,078.80 675.0K
09:27 10,077.55 10,087.35 10,077.55 10,080.65 668.1K
09:28 10,078.05 10,088.00 10,078.05 10,087.45 630.1K
09:29 10,086.95 10,086.95 10,078.65 10,080.05 546.1K
09:30 10,080.85 10,095.35 10,080.85 10,093.80 809.7K
09:31 10,089.75 10,092.80 10,084.70 10,092.80 645.2K
09:32 10,091.40 10,096.05 10,091.30 10,093.80 471.4K
09:33 10,094.40 10,096.15 10,089.45 10,093.50 540.1K
09:34 10,092.75 10,096.90 10,092.65 10,096.65 490.9K
09:35 10,096.10 10,104.35 10,096.10 10,103.45 657.7K
09:36 10,102.65 10,102.70 10,095.80 10,098.60 475.3K
09:37 10,099.00 10,102.20 10,099.00 10,100.70 445.6K
09:38 10,100.25 10,100.25 10,093.75 10,094.70 606.1K
09:39 10,095.55 10,096.45 10,093.95 10,093.95 337.8K
09:40 10,094.05 10,094.20 10,087.55 10,087.55 602.5K
09:41 10,087.80 10,091.95 10,086.85 10,091.95 1,088.9K
09:42 10,091.80 10,096.75 10,091.80 10,096.55 492.1K
09:43 10,094.45 10,094.45 10,090.35 10,091.85 662.6K
09:44 10,091.05 10,096.60 10,090.30 10,096.60 870.6K
09:45 10,096.00 10,097.35 10,091.25 10,096.55 907.6K
09:46 10,096.30 10,096.95 10,093.80 10,094.45 392.1K
09:47 10,095.50 10,095.50 10,090.05 10,090.05 531.0K
09:48 10,090.90 10,090.90 10,082.90 10,085.75 441.4K
09:49 10,085.40 10,090.60 10,084.70 10,089.05 434.1K
09:50 10,087.55 10,090.25 10,084.55 10,089.40 330.3K
09:51 10,089.55 10,089.55 10,084.80 10,086.00 273.7K
09:52 10,085.90 10,086.75 10,084.75 10,086.25 333.6K
09:53 10,086.60 10,097.50 10,086.60 10,096.95 353.1K
09:54 10,097.25 10,099.25 10,096.80 10,098.70 300.9K
09:55 10,098.60 10,098.60 10,095.85 10,097.95 195.2K
09:56 10,097.65 10,100.10 10,097.65 10,099.60 201.4K
09:57 10,099.85 10,100.55 10,097.30 10,100.35 312.1K
09:58 10,100.40 10,102.40 10,099.75 10,099.80 357.5K
09:59 10,098.40 10,100.55 10,098.40 10,098.55 225.2K
10:00 10,098.30 10,107.15 10,098.30 10,105.60 325.9K
10:01 10,104.95 10,105.35 10,103.10 10,103.60 300.0K
10:02 10,103.30 10,105.65 10,103.30 10,104.65 269.7K
10:03 10,103.50 10,105.60 10,103.25 10,105.30 361.9K
10:04 10,104.30 10,105.10 10,101.60 10,102.40 303.8K
10:05 10,102.45 10,104.25 10,100.35 10,100.35 392.2K
10:06 10,099.70 10,100.35 10,092.50 10,092.50 397.8K
10:07 10,091.75 10,094.95 10,091.10 10,092.40 314.7K
10:08 10,093.15 10,094.25 10,091.60 10,091.85 218.5K
10:09 10,091.35 10,092.25 10,090.30 10,091.90 168.7K
10:10 10,092.10 10,092.40 10,088.85 10,091.75 296.0K
10:11 10,091.15 10,093.05 10,089.75 10,093.05 174.2K
10:12 10,092.95 10,099.75 10,092.45 10,099.75 279.6K
10:13 10,099.70 10,101.40 10,098.05 10,098.95 226.7K
10:14 10,097.75 10,098.95 10,092.95 10,093.00 333.9K
10:15 10,092.25 10,092.25 10,088.00 10,088.35 236.0K
10:16 10,088.60 10,093.05 10,088.10 10,092.60 256.5K
10:17 10,092.85 10,092.85 10,090.75 10,091.15 162.7K
10:18 10,091.10 10,097.45 10,091.10 10,097.45 297.0K
10:19 10,096.70 10,097.45 10,095.50 10,097.25 189.0K
10:20 10,097.75 10,104.10 10,097.75 10,104.10 427.0K
10:21 10,103.90 10,107.35 10,103.90 10,105.65 398.4K
10:22 10,105.00 10,105.00 10,100.15 10,102.40 265.0K
10:23 10,100.50 10,105.60 10,100.50 10,105.60 296.0K
10:24 10,107.75 10,109.55 10,107.00 10,107.70 338.6K
10:25 10,108.00 10,112.05 10,108.00 10,112.05 368.5K
10:26 10,113.05 10,116.40 10,110.20 10,110.20 850.9K
10:27 10,110.45 10,111.35 10,108.55 10,111.25 240.5K
10:28 10,111.60 10,111.60 10,107.25 10,107.30 223.9K
10:29 10,107.55 10,107.55 10,103.75 10,103.75 253.6K
10:30 10,104.20 10,107.40 10,104.20 10,107.25 287.1K
10:31 10,107.30 10,113.25 10,107.30 10,112.80 291.7K
10:32 10,113.75 10,113.85 10,111.20 10,111.20 240.5K
10:33 10,111.35 10,111.70 10,110.05 10,110.90 215.6K
10:34 10,109.15 10,110.35 10,102.75 10,102.75 284.4K
10:35 10,102.30 10,103.70 10,101.35 10,102.55 266.9K
10:36 10,102.75 10,102.90 10,098.20 10,098.70 249.6K
10:37 10,098.40 10,100.10 10,096.85 10,099.95 463.3K
10:38 10,100.05 10,103.95 10,100.05 10,101.50 262.3K
10:39 10,101.95 10,105.55 10,101.30 10,104.55 796.7K
10:40 10,103.50 10,107.50 10,103.50 10,106.35 138.3K
10:41 10,107.15 10,108.00 10,106.45 10,108.00 230.3K
10:42 10,108.35 10,112.45 10,107.60 10,112.45 259.7K
10:43 10,111.90 10,111.90 10,109.25 10,109.25 316.4K
10:44 10,109.80 10,110.35 10,108.10 10,108.80 246.2K
10:45 10,108.45 10,113.10 10,108.45 10,113.10 259.0K
10:46 10,112.30 10,112.30 10,108.95 10,109.40 319.4K
10:47 10,107.90 10,107.90 10,105.25 10,105.45 188.5K
10:48 10,105.45 10,106.40 10,103.75 10,105.70 202.1K
10:49 10,104.90 10,107.00 10,102.75 10,102.75 257.6K
10:50 10,103.00 10,104.80 10,102.65 10,104.15 191.8K
10:51 10,103.70 10,111.75 10,103.70 10,111.75 389.0K
10:52 10,111.35 10,112.40 10,109.05 10,109.40 144.4K
10:53 10,107.95 10,108.95 10,106.70 10,106.70 202.1K
10:54 10,105.60 10,108.40 10,105.00 10,107.90 254.3K
10:55 10,107.85 10,108.60 10,106.20 10,107.35 305.2K
10:56 10,106.95 10,106.95 10,104.30 10,106.15 190.4K
10:57 10,106.05 10,106.05 10,103.80 10,104.75 316.1K
10:58 10,104.55 10,108.90 10,103.85 10,108.90 289.5K
10:59 10,108.70 10,109.80 10,107.05 10,109.55 324.4K
11:00 10,109.70 10,111.85 10,109.70 10,110.80 341.2K
11:01 10,110.55 10,111.50 10,110.20 10,110.60 205.8K
11:02 10,110.05 10,111.00 10,109.80 10,110.45 197.3K
11:03 10,109.85 10,112.05 10,109.45 10,111.80 241.2K
11:04 10,112.20 10,113.90 10,109.05 10,109.05 280.1K
11:05 10,109.25 10,112.35 10,108.75 10,112.00 215.1K
11:06 10,112.60 10,115.85 10,112.60 10,114.50 346.5K
11:07 10,115.35 10,115.60 10,113.75 10,115.15 231.4K
11:08 10,114.25 10,114.60 10,111.50 10,111.50 251.0K
11:09 10,111.75 10,112.75 10,111.20 10,112.50 163.0K
11:10 10,112.20 10,113.15 10,110.75 10,113.15 216.4K
11:11 10,112.45 10,113.35 10,108.00 10,108.00 220.1K
11:12 10,107.25 10,107.45 10,102.25 10,103.45 471.4K
11:13 10,103.75 10,104.20 10,101.85 10,103.20 170.8K
11:14 10,103.00 10,107.20 10,101.30 10,106.50 279.9K
11:15 10,105.45 10,107.15 10,104.95 10,106.35 418.4K
11:16 10,106.30 10,108.30 10,105.75 10,108.30 206.6K
11:17 10,108.15 10,108.45 10,104.25 10,104.65 258.5K
11:18 10,104.70 10,107.35 10,103.70 10,107.20 341.4K
11:19 10,108.50 10,112.10 10,107.45 10,112.10 196.2K
11:20 10,112.20 10,114.90 10,111.30 10,113.75 343.8K
11:21 10,113.10 10,115.40 10,112.55 10,113.60 401.0K
11:22 10,113.75 10,116.75 10,112.60 10,113.30 232.3K
11:23 10,113.00 10,113.00 10,110.65 10,111.80 206.1K
11:24 10,112.55 10,115.70 10,110.85 10,115.70 229.6K
11:25 10,115.95 10,116.65 10,112.70 10,112.70 332.8K
11:26 10,112.00 10,113.35 10,110.75 10,112.25 359.9K
11:27 10,111.65 10,112.80 10,110.40 10,111.70 245.0K
11:28 10,112.65 10,112.65 10,110.45 10,110.65 260.2K
11:29 10,110.75 10,115.75 10,110.70 10,114.60 288.6K
11:30 10,115.25 10,120.20 10,115.25 10,118.95 591.3K
11:31 10,118.10 10,119.00 10,110.85 10,112.10 535.0K
11:32 10,111.35 10,111.90 10,106.90 10,108.65 502.2K
11:33 10,108.25 10,109.15 10,105.85 10,105.90 341.2K
11:34 10,105.20 10,109.25 10,104.85 10,109.25 470.9K
11:35 10,109.25 10,110.75 10,108.15 10,108.15 223.8K
11:36 10,107.60 10,107.75 10,105.55 10,105.55 220.8K
11:37 10,106.25 10,108.50 10,106.15 10,108.25 206.6K
11:38 10,108.80 10,112.30 10,108.10 10,112.30 257.3K
11:39 10,112.10 10,112.75 10,111.30 10,112.65 181.0K
11:40 10,112.65 10,115.45 10,112.65 10,115.00 260.6K
11:41 10,114.25 10,114.25 10,112.05 10,112.15 163.3K
11:42 10,112.20 10,114.75 10,111.50 10,114.70 174.2K
11:43 10,114.55 10,114.55 10,111.40 10,111.40 291.3K
11:44 10,111.70 10,113.75 10,111.70 10,113.05 131.0K
11:45 10,112.00 10,112.55 10,110.25 10,110.85 188.2K
11:46 10,111.10 10,112.35 10,110.60 10,110.60 150.0K
11:47 10,111.10 10,111.10 10,106.40 10,106.65 622.6K
11:48 10,106.35 10,106.35 10,104.00 10,104.00 330.7K
11:49 10,103.95 10,105.10 10,100.60 10,102.10 945.8K
11:50 10,102.10 10,104.05 10,100.55 10,104.00 227.8K
11:51 10,104.45 10,105.15 10,102.15 10,102.75 386.1K
11:52 10,102.80 10,103.55 10,102.35 10,103.30 207.5K
11:53 10,102.35 10,103.25 10,101.50 10,101.90 238.9K
11:54 10,101.35 10,102.15 10,100.10 10,100.45 246.4K
11:55 10,101.45 10,101.50 10,100.25 10,100.85 224.2K
11:56 10,101.20 10,101.20 10,098.45 10,099.95 217.8K
11:57 10,099.15 10,101.30 10,098.95 10,100.75 274.0K
11:58 10,101.35 10,104.45 10,101.35 10,103.70 174.2K
11:59 10,103.65 10,103.85 10,102.65 10,102.95 150.4K
12:00 10,102.80 10,102.80 10,101.30 10,101.65 182.8K
12:01 10,101.55 10,102.95 10,100.10 10,100.20 232.2K
12:02 10,100.15 10,100.95 10,098.55 10,100.35 294.3K
12:03 10,100.30 10,101.35 10,099.30 10,100.85 180.3K
12:04 10,100.15 10,101.30 10,098.80 10,099.25 163.1K
12:05 10,099.10 10,099.70 10,098.40 10,099.20 126.7K
12:06 10,098.50 10,099.75 10,098.35 10,099.35 330.5K
12:07 10,099.60 10,101.60 10,098.75 10,099.45 140.3K
12:08 10,099.55 10,101.90 10,099.20 10,101.30 178.1K
12:09 10,100.80 10,100.80 10,098.40 10,099.40 191.0K
12:10 10,099.45 10,099.50 10,093.70 10,094.05 830.9K
12:11 10,094.15 10,097.25 10,091.90 10,096.45 235.0K
12:12 10,096.50 10,098.10 10,096.50 10,097.75 163.1K
12:13 10,097.75 10,098.25 10,096.65 10,097.20 117.7K
12:14 10,097.30 10,097.30 10,094.80 10,094.80 275.2K
12:15 10,095.25 10,095.55 10,091.85 10,092.10 583.3K
12:16 10,091.80 10,091.80 10,089.45 10,090.45 339.8K
12:17 10,090.05 10,090.75 10,089.30 10,089.30 218.1K
12:18 10,089.60 10,092.00 10,089.60 10,092.00 316.1K
12:19 10,091.10 10,091.95 10,090.25 10,091.50 298.1K
12:20 10,091.35 10,092.65 10,090.65 10,092.65 349.6K
12:21 10,090.90 10,095.70 10,090.90 10,095.20 251.2K
12:22 10,094.55 10,096.15 10,094.00 10,094.50 185.2K
12:23 10,094.00 10,094.10 10,092.30 10,092.65 257.4K
12:24 10,093.25 10,094.30 10,092.50 10,093.75 156.9K
12:25 10,092.95 10,098.15 10,092.95 10,097.55 637.6K
12:26 10,097.80 10,098.10 10,096.40 10,096.90 176.0K
12:27 10,097.05 10,097.30 10,095.70 10,097.30 199.0K
12:28 10,096.40 10,096.60 10,094.35 10,094.45 302.2K
12:29 10,094.55 10,095.00 10,092.05 10,092.65 376.9K
12:30 10,093.05 10,093.80 10,092.20 10,092.20 199.4K
12:31 10,091.65 10,091.85 10,087.35 10,088.00 276.0K
12:32 10,088.90 10,091.55 10,088.40 10,091.40 232.7K
12:33 10,091.90 10,096.95 10,091.40 10,095.90 469.7K
12:34 10,096.30 10,096.55 10,091.20 10,091.20 268.2K
12:35 10,090.45 10,091.20 10,089.05 10,089.05 183.7K
12:36 10,088.30 10,089.00 10,085.40 10,086.70 367.4K
12:37 10,087.55 10,088.15 10,086.10 10,086.15 259.1K
12:38 10,086.65 10,087.70 10,086.40 10,086.45 258.8K
12:39 10,086.60 10,087.25 10,084.90 10,086.75 375.0K
12:40 10,086.55 10,087.10 10,085.90 10,086.80 190.1K
12:41 10,086.90 10,088.00 10,085.45 10,086.05 166.0K
12:42 10,086.50 10,088.10 10,085.30 10,086.95 200.4K
12:43 10,086.65 10,087.35 10,085.75 10,086.35 340.8K
12:44 10,086.20 10,087.60 10,083.80 10,085.70 406.0K
12:45 10,084.55 10,084.65 10,081.55 10,081.55 509.6K
12:46 10,081.10 10,082.40 10,077.80 10,081.65 608.2K
12:47 10,082.50 10,083.35 10,078.95 10,079.00 323.7K
12:48 10,077.85 10,079.35 10,076.10 10,076.65 329.6K
12:49 10,077.25 10,077.65 10,074.75 10,075.00 224.6K
12:50 10,075.35 10,075.35 10,072.30 10,073.45 313.0K
12:51 10,073.50 10,075.50 10,072.10 10,074.75 270.4K
12:52 10,075.45 10,080.25 10,075.45 10,078.00 262.6K
12:53 10,077.00 10,078.40 10,076.15 10,077.50 190.4K
12:54 10,076.85 10,077.60 10,075.15 10,075.40 348.5K
12:55 10,076.45 10,076.45 10,073.85 10,074.95 327.8K
12:56 10,075.70 10,075.70 10,072.35 10,072.35 847.7K
12:57 10,071.50 10,072.35 10,069.60 10,070.25 320.3K
12:58 10,069.15 10,069.90 10,066.15 10,066.50 465.4K
12:59 10,065.95 10,066.45 10,062.55 10,065.70 636.4K
13:00 10,066.20 10,066.75 10,064.70 10,065.70 196.0K
13:01 10,065.35 10,066.80 10,064.65 10,065.75 165.0K
13:02 10,065.75 10,067.30 10,065.75 10,066.75 151.7K
13:03 10,066.90 10,071.00 10,066.85 10,069.80 252.0K
13:04 10,069.60 10,070.90 10,068.80 10,069.25 157.2K
13:05 10,069.35 10,070.25 10,068.30 10,070.10 142.4K
13:06 10,069.25 10,070.30 10,067.55 10,069.25 279.4K
13:07 10,067.55 10,070.40 10,067.50 10,070.40 208.0K
13:08 10,070.95 10,074.35 10,070.95 10,073.95 284.6K
13:09 10,073.35 10,073.60 10,071.50 10,073.55 186.2K
13:10 10,073.10 10,073.65 10,070.90 10,073.65 164.5K
13:11 10,074.40 10,076.95 10,074.35 10,076.30 185.7K
13:12 10,076.25 10,078.20 10,076.25 10,076.60 193.4K
13:13 10,076.95 10,078.55 10,075.45 10,076.50 331.9K
13:14 10,076.55 10,079.25 10,075.65 10,079.20 197.6K
13:15 10,079.25 10,079.65 10,076.10 10,076.10 247.6K
13:16 10,075.80 10,078.65 10,075.80 10,077.95 163.1K
13:17 10,078.60 10,081.00 10,078.60 10,080.25 227.4K
13:18 10,080.10 10,082.05 10,078.80 10,079.50 187.9K
13:19 10,079.60 10,080.80 10,078.35 10,080.10 187.0K
13:20 10,079.60 10,081.00 10,079.15 10,080.70 169.5K
13:21 10,080.10 10,083.20 10,080.10 10,082.00 303.7K
13:22 10,081.90 10,082.10 10,080.00 10,080.90 152.1K
13:23 10,080.45 10,081.25 10,078.90 10,080.45 265.8K
13:24 10,080.15 10,081.70 10,080.15 10,080.80 131.4K
13:25 10,081.10 10,082.80 10,080.95 10,081.40 133.7K
13:26 10,081.10 10,081.85 10,079.85 10,080.55 168.3K
13:27 10,081.40 10,081.55 10,079.60 10,080.80 159.1K
13:28 10,080.50 10,081.80 10,080.10 10,081.00 166.9K
13:29 10,080.55 10,082.00 10,077.15 10,078.95 398.0K
13:30 10,077.95 10,078.90 10,076.70 10,077.35 158.2K
13:31 10,077.50 10,079.00 10,077.10 10,077.30 202.6K
13:32 10,077.00 10,080.10 10,076.45 10,080.10 291.1K
13:33 10,079.65 10,080.55 10,078.00 10,079.40 334.1K
13:34 10,078.55 10,081.00 10,078.55 10,079.20 202.5K
13:35 10,078.65 10,081.15 10,078.65 10,079.30 256.1K
13:36 10,079.35 10,080.05 10,076.80 10,077.00 295.4K
13:37 10,077.20 10,077.65 10,075.45 10,076.85 200.4K
13:38 10,077.15 10,077.45 10,076.10 10,076.70 149.1K
13:39 10,076.40 10,076.90 10,075.35 10,075.80 191.9K
13:40 10,075.15 10,076.05 10,075.05 10,075.65 210.8K
13:41 10,075.35 10,076.40 10,074.35 10,074.35 155.6K
13:42 10,073.40 10,074.25 10,069.05 10,069.05 497.3K
13:43 10,068.40 10,070.05 10,067.80 10,069.65 227.7K
13:44 10,069.85 10,071.50 10,069.85 10,071.15 218.3K
13:45 10,071.10 10,071.80 10,069.25 10,070.50 255.2K
13:46 10,070.50 10,073.55 10,069.55 10,073.55 570.7K
13:47 10,072.90 10,075.10 10,072.45 10,073.95 309.4K
13:48 10,073.45 10,073.60 10,071.75 10,072.20 205.2K
13:49 10,071.95 10,072.15 10,070.40 10,071.40 195.5K
13:50 10,071.85 10,072.25 10,070.85 10,071.85 204.5K
13:51 10,071.85 10,072.85 10,071.35 10,071.35 264.0K
13:52 10,070.95 10,071.10 10,067.05 10,067.05 446.8K
13:53 10,067.45 10,069.50 10,067.45 10,069.10 369.2K
13:54 10,069.20 10,069.40 10,066.90 10,067.55 290.9K
13:55 10,067.70 10,071.25 10,067.70 10,071.00 185.8K
13:56 10,071.65 10,072.55 10,070.40 10,070.65 147.1K
13:57 10,070.25 10,070.45 10,068.75 10,070.10 154.7K
13:58 10,069.90 10,070.45 10,068.60 10,068.60 187.0K
13:59 10,069.05 10,070.40 10,066.70 10,067.15 237.6K
14:00 10,067.35 10,068.25 10,064.55 10,064.55 207.2K
14:01 10,064.60 10,066.70 10,064.35 10,065.05 226.3K
14:02 10,064.80 10,067.40 10,064.60 10,067.30 167.6K
14:03 10,067.65 10,069.70 10,066.50 10,068.70 167.6K
14:04 10,068.95 10,071.70 10,068.70 10,070.50 157.1K
14:05 10,071.00 10,072.70 10,070.20 10,071.65 136.8K
14:06 10,071.60 10,071.75 10,069.05 10,069.95 157.2K
14:07 10,069.30 10,069.35 10,067.85 10,068.50 174.7K
14:08 10,068.10 10,068.65 10,067.20 10,067.55 121.5K
14:09 10,067.90 10,068.60 10,067.15 10,067.60 161.8K
14:10 10,067.15 10,070.55 10,066.65 10,070.05 258.1K
14:11 10,069.30 10,071.60 10,068.50 10,070.80 328.5K
14:12 10,070.30 10,070.30 10,068.05 10,068.05 158.3K
14:13 10,067.85 10,068.25 10,067.00 10,067.80 252.1K
14:14 10,068.05 10,068.20 10,066.00 10,066.05 217.7K
14:15 10,065.75 10,066.90 10,065.55 10,066.70 174.3K
14:16 10,066.85 10,070.65 10,066.85 10,068.85 200.0K
14:17 10,068.75 10,070.65 10,068.15 10,070.20 300.2K
14:18 10,070.30 10,071.45 10,069.35 10,071.15 328.8K
14:19 10,071.15 10,071.65 10,069.95 10,070.60 215.6K
14:20 10,070.70 10,072.05 10,070.40 10,072.05 211.5K
14:21 10,072.35 10,072.35 10,069.75 10,070.50 319.1K
14:22 10,070.65 10,071.90 10,069.95 10,071.10 327.7K
14:23 10,070.65 10,071.25 10,069.90 10,070.00 240.8K
14:24 10,069.25 10,070.00 10,068.05 10,068.05 240.0K
14:25 10,068.60 10,069.05 10,067.30 10,068.80 170.5K
14:26 10,068.55 10,069.60 10,067.90 10,068.05 150.9K
14:27 10,067.75 10,069.70 10,067.75 10,068.95 175.0K
14:28 10,069.55 10,071.00 10,068.30 10,068.30 226.6K
14:29 10,068.55 10,068.55 10,067.15 10,068.25 181.2K
14:30 10,068.25 10,069.15 10,067.30 10,068.20 297.7K
14:31 10,068.05 10,068.05 10,062.05 10,062.05 1,257.3K
14:32 10,063.30 10,068.70 10,063.30 10,068.70 289.5K
14:33 10,069.55 10,069.55 10,065.50 10,065.70 246.6K
14:34 10,065.00 10,066.50 10,064.25 10,066.25 299.0K
14:35 10,066.30 10,066.95 10,065.40 10,065.70 386.4K
14:36 10,066.75 10,068.90 10,066.25 10,067.95 258.5K
14:37 10,067.75 10,070.55 10,067.75 10,070.40 289.7K
14:38 10,071.00 10,071.95 10,069.85 10,069.85 318.3K
14:39 10,070.20 10,070.45 10,069.65 10,070.20 173.6K
14:40 10,070.35 10,072.50 10,070.10 10,072.15 263.9K
14:41 10,072.15 10,073.30 10,071.25 10,072.95 347.3K
14:42 10,073.15 10,073.90 10,072.50 10,073.40 205.5K
14:43 10,072.85 10,072.90 10,070.30 10,070.75 200.2K
14:44 10,071.10 10,071.90 10,068.95 10,069.75 272.4K
14:45 10,069.50 10,069.50 10,064.25 10,065.15 588.5K
14:46 10,064.25 10,064.85 10,061.90 10,064.50 409.0K
14:47 10,064.95 10,065.00 10,062.85 10,063.05 477.2K
14:48 10,063.45 10,065.15 10,062.75 10,063.90 474.9K
14:49 10,063.50 10,063.90 10,062.05 10,063.60 426.6K
14:50 10,062.45 10,063.10 10,061.60 10,062.05 244.3K
14:51 10,061.75 10,063.75 10,061.50 10,063.05 404.0K
14:52 10,063.10 10,063.10 10,060.70 10,060.70 273.4K
14:53 10,061.05 10,064.15 10,061.05 10,064.05 332.7K
14:54 10,063.70 10,064.75 10,063.70 10,063.85 310.8K
14:55 10,063.95 10,064.80 10,063.10 10,064.75 531.3K
14:56 10,064.95 10,069.15 10,064.95 10,069.15 437.7K
14:57 10,068.85 10,068.85 10,065.65 10,066.25 271.0K
14:58 10,065.95 10,067.40 10,065.65 10,066.15 288.0K
14:59 10,066.05 10,069.80 10,066.05 10,069.15 417.4K
15:00 10,070.40 10,075.70 10,070.40 10,075.10 1,295.6K
15:01 10,075.30 10,075.30 10,072.70 10,073.85 371.4K
15:02 10,074.05 10,077.60 10,074.05 10,077.50 769.4K
15:03 10,078.00 10,078.70 10,076.20 10,076.20 522.2K
15:04 10,076.95 10,077.05 10,074.45 10,074.45 1,098.2K
15:05 10,074.15 10,076.05 10,074.15 10,076.00 417.9K
15:06 10,074.75 10,076.00 10,073.30 10,073.75 725.8K
15:07 10,074.50 10,076.00 10,073.55 10,075.25 863.7K
15:08 10,074.85 10,075.30 10,073.80 10,075.10 600.1K
15:09 10,075.10 10,083.15 10,074.75 10,083.15 1,358.7K
15:10 10,082.80 10,082.85 10,080.30 10,081.05 1,604.1K
15:11 10,080.15 10,081.75 10,079.65 10,079.90 571.4K
15:12 10,079.90 10,080.75 10,079.15 10,079.45 516.2K
15:13 10,078.80 10,081.65 10,078.80 10,081.55 861.4K
15:14 10,081.10 10,081.45 10,079.60 10,080.30 893.7K
15:15 10,079.85 10,081.00 10,078.75 10,078.75 1,050.9K
15:16 10,078.35 10,079.45 10,077.20 10,078.35 786.0K
15:17 10,078.10 10,078.95 10,077.35 10,077.65 731.1K
15:18 10,079.35 10,079.35 10,076.75 10,078.50 2,174.2K
15:19 10,078.45 10,080.10 10,077.95 10,080.10 1,259.0K
15:20 10,080.40 10,081.85 10,079.65 10,080.75 1,407.4K
15:21 10,081.20 10,083.85 10,081.20 10,083.85 695.4K
15:22 10,084.05 10,084.65 10,081.70 10,084.65 1,533.2K
15:23 10,084.55 10,086.60 10,084.40 10,085.25 1,231.3K
15:24 10,085.70 10,086.05 10,084.45 10,086.05 1,076.3K
15:25 10,086.10 10,090.85 10,086.10 10,090.80 1,073.7K
15:26 10,091.30 10,092.20 10,090.20 10,091.40 905.7K
15:27 10,091.20 10,091.75 10,090.30 10,091.25 779.7K
15:28 10,091.75 10,091.75 10,088.50 10,088.50 1,038.2K
15:29 10,089.20 10,090.20 10,081.50 10,081.50 638.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음