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 10,087.35 10,087.35 10,087.35 10,087.35 84.3K
09:15 10,088.50 10,088.50 10,072.25 10,085.75 2,650.7K
09:16 10,083.50 10,083.50 10,076.45 10,079.25 1,167.8K
09:17 10,078.75 10,102.55 10,077.85 10,100.60 1,364.7K
09:18 10,101.05 10,106.45 10,094.05 10,106.45 1,038.6K
09:19 10,106.00 10,114.10 10,104.40 10,113.05 687.4K
09:20 10,112.15 10,123.30 10,112.15 10,120.85 1,036.9K
09:21 10,122.60 10,129.40 10,122.60 10,126.45 1,036.2K
09:22 10,126.55 10,138.65 10,126.55 10,135.95 1,416.1K
09:23 10,134.65 10,138.75 10,134.65 10,135.80 986.9K
09:24 10,136.45 10,143.25 10,133.20 10,143.25 1,607.3K
09:25 10,143.80 10,146.55 10,141.50 10,144.00 1,136.7K
09:26 10,144.75 10,144.75 10,135.85 10,139.85 997.5K
09:27 10,140.60 10,140.85 10,138.75 10,140.40 565.7K
09:28 10,140.05 10,141.30 10,136.55 10,139.10 580.5K
09:29 10,138.90 10,143.40 10,136.20 10,138.95 772.3K
09:30 10,139.65 10,157.10 10,139.25 10,156.70 1,733.9K
09:31 10,154.25 10,154.25 10,142.85 10,144.05 900.6K
09:32 10,143.90 10,145.25 10,139.80 10,139.80 545.4K
09:33 10,139.15 10,140.85 10,138.75 10,138.75 501.0K
09:34 10,139.00 10,139.80 10,134.85 10,134.85 721.1K
09:35 10,135.05 10,135.05 10,125.15 10,130.85 727.1K
09:36 10,130.95 10,132.35 10,127.95 10,130.85 378.4K
09:37 10,131.00 10,138.50 10,126.55 10,138.45 904.9K
09:38 10,137.85 10,143.30 10,137.60 10,140.00 917.5K
09:39 10,140.90 10,141.90 10,140.65 10,141.25 640.9K
09:40 10,141.15 10,150.70 10,138.95 10,148.05 875.3K
09:41 10,148.45 10,149.40 10,144.60 10,145.90 765.8K
09:42 10,145.75 10,146.30 10,144.00 10,144.00 642.5K
09:43 10,143.55 10,144.50 10,140.35 10,140.35 561.6K
09:44 10,140.00 10,140.00 10,137.30 10,138.20 684.5K
09:45 10,138.40 10,141.05 10,135.05 10,141.05 846.3K
09:46 10,142.30 10,148.70 10,142.30 10,147.90 1,599.1K
09:47 10,147.50 10,148.95 10,146.20 10,147.90 754.7K
09:48 10,148.85 10,149.15 10,146.75 10,148.25 572.8K
09:49 10,147.50 10,153.20 10,147.50 10,152.75 886.9K
09:50 10,153.80 10,154.35 10,151.75 10,152.60 679.9K
09:51 10,152.75 10,153.15 10,149.20 10,152.40 646.7K
09:52 10,153.70 10,153.70 10,146.85 10,146.85 799.4K
09:53 10,147.60 10,148.35 10,143.55 10,144.00 737.0K
09:54 10,143.55 10,143.55 10,139.45 10,139.45 523.1K
09:55 10,138.90 10,140.80 10,135.60 10,140.20 527.5K
09:56 10,141.65 10,143.10 10,139.65 10,142.40 823.1K
09:57 10,142.80 10,143.15 10,140.15 10,140.70 532.2K
09:58 10,139.10 10,139.30 10,135.80 10,136.65 482.2K
09:59 10,136.25 10,136.45 10,131.30 10,131.30 642.0K
10:00 10,131.85 10,132.70 10,125.80 10,126.20 574.5K
10:01 10,126.30 10,135.05 10,125.65 10,135.05 659.8K
10:02 10,135.10 10,136.05 10,131.40 10,131.80 350.6K
10:03 10,130.65 10,131.65 10,129.25 10,129.40 327.1K
10:04 10,130.50 10,135.85 10,130.50 10,135.85 720.0K
10:05 10,135.30 10,135.30 10,129.85 10,129.85 346.8K
10:06 10,129.55 10,131.35 10,128.80 10,131.35 420.9K
10:07 10,132.55 10,134.55 10,127.70 10,128.00 660.3K
10:08 10,128.70 10,128.85 10,127.20 10,127.90 416.1K
10:09 10,127.65 10,128.40 10,125.80 10,125.80 293.1K
10:10 10,126.25 10,131.25 10,124.05 10,131.25 512.4K
10:11 10,130.80 10,132.75 10,129.85 10,129.85 226.1K
10:12 10,129.35 10,131.00 10,128.65 10,130.70 286.8K
10:13 10,130.85 10,131.45 10,128.55 10,128.75 337.0K
10:14 10,129.35 10,129.65 10,127.70 10,129.30 304.2K
10:15 10,129.05 10,130.75 10,128.30 10,128.30 320.2K
10:16 10,127.65 10,127.65 10,122.30 10,123.90 418.9K
10:17 10,124.15 10,128.85 10,123.55 10,128.20 381.3K
10:18 10,128.55 10,131.30 10,127.85 10,131.30 229.9K
10:19 10,132.10 10,135.25 10,132.10 10,135.25 297.8K
10:20 10,135.05 10,135.60 10,134.05 10,135.10 300.0K
10:21 10,135.45 10,135.45 10,127.20 10,127.20 361.9K
10:22 10,127.85 10,128.20 10,125.00 10,126.40 304.6K
10:23 10,125.20 10,125.70 10,123.70 10,124.35 251.2K
10:24 10,123.90 10,125.05 10,123.35 10,124.05 224.9K
10:25 10,124.40 10,126.00 10,123.35 10,125.00 289.7K
10:26 10,125.65 10,128.75 10,125.20 10,128.65 603.8K
10:27 10,128.90 10,132.10 10,128.90 10,131.75 642.8K
10:28 10,131.90 10,135.35 10,131.30 10,135.35 831.2K
10:29 10,135.60 10,136.45 10,134.10 10,134.90 542.4K
10:30 10,135.30 10,135.30 10,132.10 10,134.30 421.3K
10:31 10,133.95 10,134.25 10,130.65 10,131.05 348.8K
10:32 10,130.15 10,132.35 10,129.45 10,132.25 509.8K
10:33 10,131.60 10,131.60 10,128.70 10,129.15 367.2K
10:34 10,128.45 10,130.70 10,126.75 10,130.60 437.4K
10:35 10,131.05 10,132.00 10,130.35 10,131.95 263.0K
10:36 10,131.65 10,132.35 10,130.55 10,131.65 248.8K
10:37 10,132.25 10,134.30 10,132.25 10,133.35 225.2K
10:38 10,132.35 10,135.05 10,131.55 10,135.05 213.8K
10:39 10,137.05 10,137.05 10,133.40 10,133.85 272.2K
10:40 10,133.10 10,133.65 10,131.85 10,133.05 277.4K
10:41 10,132.45 10,134.80 10,132.45 10,133.75 217.9K
10:42 10,133.45 10,134.75 10,133.45 10,134.50 265.9K
10:43 10,134.35 10,134.45 10,129.60 10,129.60 178.1K
10:44 10,129.10 10,130.00 10,127.20 10,129.80 324.5K
10:45 10,129.90 10,129.90 10,128.05 10,128.10 204.2K
10:46 10,128.55 10,129.95 10,127.25 10,129.45 308.6K
10:47 10,129.30 10,129.30 10,127.20 10,128.75 278.4K
10:48 10,128.25 10,128.50 10,125.15 10,125.15 301.2K
10:49 10,125.10 10,126.10 10,123.45 10,123.45 219.3K
10:50 10,124.10 10,130.25 10,123.65 10,128.80 265.4K
10:51 10,128.30 10,130.05 10,127.35 10,128.25 231.2K
10:52 10,127.40 10,132.95 10,126.60 10,132.35 355.9K
10:53 10,132.05 10,138.05 10,132.05 10,136.95 353.9K
10:54 10,135.75 10,139.25 10,135.65 10,135.90 396.9K
10:55 10,135.10 10,136.15 10,134.95 10,135.20 254.3K
10:56 10,136.20 10,137.40 10,135.15 10,135.15 181.2K
10:57 10,135.55 10,136.90 10,134.55 10,135.85 270.5K
10:58 10,135.20 10,141.05 10,135.20 10,140.95 327.1K
10:59 10,141.50 10,144.45 10,141.45 10,143.00 523.1K
11:00 10,144.65 10,149.45 10,144.65 10,145.50 631.8K
11:01 10,144.85 10,144.85 10,140.25 10,140.25 332.8K
11:02 10,140.95 10,141.60 10,138.55 10,138.55 285.6K
11:03 10,138.25 10,138.45 10,135.95 10,135.95 290.2K
11:04 10,137.00 10,137.75 10,136.05 10,137.75 225.7K
11:05 10,136.80 10,137.15 10,133.90 10,134.80 408.0K
11:06 10,134.45 10,134.45 10,128.65 10,128.95 480.6K
11:07 10,128.20 10,129.45 10,121.55 10,121.55 700.7K
11:08 10,122.20 10,124.00 10,121.00 10,122.05 410.4K
11:09 10,122.45 10,123.00 10,119.80 10,120.70 346.2K
11:10 10,120.05 10,120.05 10,116.00 10,119.55 613.9K
11:11 10,120.80 10,124.05 10,119.55 10,123.85 423.9K
11:12 10,123.15 10,124.80 10,122.45 10,123.80 193.6K
11:13 10,123.15 10,123.80 10,120.35 10,121.05 157.1K
11:14 10,120.45 10,125.60 10,120.05 10,125.40 296.2K
11:15 10,125.00 10,126.30 10,124.70 10,126.30 309.0K
11:16 10,126.40 10,129.45 10,126.40 10,128.35 335.4K
11:17 10,127.60 10,128.65 10,126.70 10,127.75 366.0K
11:18 10,127.90 10,128.20 10,125.35 10,127.35 575.2K
11:19 10,126.85 10,127.95 10,125.80 10,126.45 398.6K
11:20 10,126.20 10,128.55 10,126.20 10,127.50 179.1K
11:21 10,127.70 10,127.70 10,126.10 10,126.65 170.8K
11:22 10,126.20 10,129.30 10,126.20 10,126.80 292.0K
11:23 10,126.55 10,126.95 10,124.40 10,126.95 281.3K
11:24 10,126.40 10,126.40 10,123.25 10,123.90 227.2K
11:25 10,123.30 10,124.55 10,121.80 10,124.05 239.0K
11:26 10,124.30 10,126.50 10,124.25 10,124.70 269.3K
11:27 10,124.60 10,124.90 10,122.60 10,123.35 265.0K
11:28 10,123.60 10,124.10 10,121.95 10,121.95 167.9K
11:29 10,121.15 10,122.25 10,120.15 10,122.25 235.5K
11:30 10,122.40 10,126.20 10,121.90 10,126.20 396.8K
11:31 10,125.50 10,125.50 10,122.05 10,122.50 360.2K
11:32 10,122.50 10,122.85 10,121.40 10,121.90 206.0K
11:33 10,121.75 10,122.35 10,120.90 10,121.70 165.3K
11:34 10,121.10 10,123.95 10,121.10 10,123.05 324.3K
11:35 10,122.10 10,122.10 10,117.35 10,117.35 261.3K
11:36 10,117.95 10,118.05 10,114.20 10,114.45 210.5K
11:37 10,113.85 10,114.40 10,112.90 10,113.40 167.6K
11:38 10,112.55 10,113.65 10,112.50 10,113.45 183.1K
11:39 10,112.85 10,114.50 10,110.60 10,111.00 205.3K
11:40 10,111.15 10,111.35 10,109.15 10,109.30 165.6K
11:41 10,108.60 10,108.60 10,103.80 10,104.10 804.8K
11:42 10,103.85 10,107.10 10,103.45 10,107.10 290.1K
11:43 10,107.10 10,109.60 10,107.10 10,108.25 154.2K
11:44 10,107.75 10,110.35 10,107.75 10,109.65 247.3K
11:45 10,110.40 10,111.80 10,110.15 10,110.75 163.4K
11:46 10,111.00 10,111.10 10,108.75 10,111.00 265.7K
11:47 10,109.60 10,110.90 10,109.25 10,109.25 162.2K
11:48 10,108.10 10,109.50 10,108.10 10,109.05 225.1K
11:49 10,108.40 10,111.15 10,108.40 10,110.80 348.8K
11:50 10,110.05 10,110.50 10,107.85 10,109.70 223.8K
11:51 10,108.45 10,113.90 10,108.45 10,113.55 325.9K
11:52 10,113.75 10,114.25 10,112.40 10,112.70 222.1K
11:53 10,112.25 10,112.65 10,109.60 10,111.60 341.0K
11:54 10,111.35 10,112.25 10,109.40 10,109.45 281.2K
11:55 10,109.35 10,109.85 10,108.40 10,109.10 153.4K
11:56 10,109.05 10,109.20 10,107.75 10,109.00 285.3K
11:57 10,108.55 10,111.65 10,108.00 10,111.65 181.4K
11:58 10,110.30 10,111.55 10,108.80 10,110.30 156.0K
11:59 10,110.75 10,110.75 10,107.75 10,108.55 182.5K
12:00 10,108.30 10,109.30 10,107.65 10,109.25 144.7K
12:01 10,108.95 10,109.80 10,107.95 10,109.00 146.8K
12:02 10,108.35 10,109.10 10,106.70 10,106.70 222.4K
12:03 10,107.45 10,109.40 10,106.80 10,109.35 148.0K
12:04 10,109.05 10,109.50 10,108.25 10,109.40 198.3K
12:05 10,109.35 10,113.80 10,109.35 10,113.55 228.0K
12:06 10,112.95 10,113.70 10,112.10 10,113.50 215.4K
12:07 10,113.50 10,113.50 10,111.85 10,113.30 139.4K
12:08 10,112.40 10,114.20 10,112.40 10,113.85 128.4K
12:09 10,113.20 10,113.85 10,110.90 10,112.25 241.2K
12:10 10,111.35 10,112.95 10,111.35 10,112.50 148.9K
12:11 10,112.10 10,112.25 10,111.15 10,111.15 125.7K
12:12 10,112.05 10,112.45 10,111.20 10,111.20 131.6K
12:13 10,110.95 10,112.15 10,110.05 10,111.00 119.5K
12:14 10,109.85 10,109.85 10,108.00 10,108.35 771.6K
12:15 10,107.20 10,109.30 10,107.20 10,108.40 184.6K
12:16 10,108.10 10,109.35 10,107.25 10,107.25 462.3K
12:17 10,107.25 10,107.85 10,105.65 10,106.40 213.8K
12:18 10,105.95 10,106.60 10,104.55 10,105.65 153.8K
12:19 10,105.55 10,106.25 10,103.65 10,103.95 216.7K
12:20 10,103.55 10,104.60 10,102.85 10,103.25 179.4K
12:21 10,102.20 10,103.35 10,098.50 10,098.50 954.3K
12:22 10,098.10 10,098.10 10,095.05 10,098.00 871.1K
12:23 10,097.85 10,100.80 10,097.20 10,099.70 206.5K
12:24 10,098.95 10,102.10 10,098.20 10,101.60 180.1K
12:25 10,100.80 10,112.10 10,100.80 10,111.25 884.4K
12:26 10,111.70 10,115.05 10,111.25 10,114.25 306.5K
12:27 10,114.65 10,115.10 10,113.85 10,114.50 245.4K
12:28 10,113.10 10,115.45 10,112.75 10,115.20 168.2K
12:29 10,114.50 10,115.95 10,114.00 10,114.00 189.6K
12:30 10,114.65 10,116.50 10,114.65 10,115.55 205.7K
12:31 10,115.90 10,119.35 10,115.90 10,118.55 300.0K
12:32 10,118.35 10,120.65 10,117.55 10,120.50 287.6K
12:33 10,120.85 10,121.50 10,119.15 10,121.50 324.6K
12:34 10,121.25 10,122.75 10,120.50 10,121.85 678.8K
12:35 10,122.10 10,125.35 10,120.75 10,125.20 773.0K
12:36 10,124.30 10,127.05 10,124.25 10,124.25 547.1K
12:37 10,124.20 10,126.85 10,123.95 10,126.45 262.9K
12:38 10,126.30 10,127.30 10,124.05 10,126.15 204.5K
12:39 10,126.20 10,127.45 10,125.60 10,126.85 259.3K
12:40 10,125.75 10,128.25 10,125.75 10,127.05 728.6K
12:41 10,127.00 10,127.00 10,118.25 10,118.70 438.4K
12:42 10,118.15 10,127.10 10,118.15 10,127.10 530.8K
12:43 10,126.10 10,127.05 10,125.35 10,126.55 327.1K
12:44 10,126.10 10,127.35 10,125.35 10,126.00 186.6K
12:45 10,125.95 10,127.35 10,124.60 10,127.00 385.7K
12:46 10,127.10 10,128.55 10,126.25 10,128.55 353.9K
12:47 10,127.85 10,128.00 10,125.05 10,125.40 299.5K
12:48 10,125.10 10,125.30 10,122.95 10,123.35 174.2K
12:49 10,123.15 10,126.45 10,123.15 10,126.15 178.3K
12:50 10,125.45 10,127.90 10,125.45 10,127.50 276.6K
12:51 10,127.70 10,128.20 10,125.80 10,126.85 238.1K
12:52 10,126.05 10,127.85 10,125.95 10,126.80 186.8K
12:53 10,126.35 10,129.85 10,126.35 10,129.45 166.4K
12:54 10,129.40 10,129.40 10,127.50 10,128.25 176.6K
12:55 10,128.30 10,130.15 10,127.60 10,129.85 178.2K
12:56 10,129.05 10,130.05 10,128.00 10,129.25 165.9K
12:57 10,127.55 10,131.15 10,127.55 10,131.05 549.9K
12:58 10,130.20 10,131.00 10,128.65 10,129.50 285.1K
12:59 10,129.10 10,129.55 10,126.95 10,129.55 155.4K
13:00 10,128.90 10,129.70 10,128.20 10,129.70 348.0K
13:01 10,128.75 10,129.40 10,127.10 10,127.55 332.5K
13:02 10,126.60 10,126.85 10,125.30 10,126.10 162.9K
13:03 10,125.85 10,126.30 10,124.05 10,124.70 266.6K
13:04 10,125.05 10,126.40 10,123.60 10,124.95 157.8K
13:05 10,125.00 10,126.05 10,123.75 10,126.05 148.4K
13:06 10,125.15 10,127.00 10,124.85 10,126.10 209.9K
13:07 10,125.75 10,126.55 10,124.80 10,125.70 154.9K
13:08 10,125.55 10,125.55 10,123.55 10,124.80 142.2K
13:09 10,124.00 10,124.50 10,122.30 10,123.95 247.1K
13:10 10,123.20 10,124.30 10,122.05 10,123.25 149.3K
13:11 10,122.60 10,125.05 10,122.60 10,124.25 245.2K
13:12 10,123.75 10,125.30 10,123.70 10,124.35 485.3K
13:13 10,123.70 10,124.55 10,123.00 10,124.20 169.5K
13:14 10,123.50 10,125.10 10,122.50 10,125.10 191.1K
13:15 10,124.65 10,127.85 10,124.65 10,126.95 362.5K
13:16 10,126.15 10,130.80 10,126.15 10,130.35 353.4K
13:17 10,130.30 10,132.80 10,130.30 10,132.55 351.5K
13:18 10,131.85 10,135.35 10,131.70 10,135.35 352.4K
13:19 10,135.65 10,136.20 10,134.65 10,135.85 504.6K
13:20 10,135.55 10,137.85 10,135.55 10,137.65 530.6K
13:21 10,137.65 10,137.70 10,134.25 10,134.60 464.2K
13:22 10,135.45 10,136.75 10,133.95 10,136.35 279.4K
13:23 10,136.25 10,138.45 10,135.80 10,138.45 312.2K
13:24 10,137.80 10,138.40 10,136.35 10,136.95 308.1K
13:25 10,136.30 10,137.15 10,134.70 10,135.85 248.6K
13:26 10,135.50 10,136.65 10,134.40 10,134.85 201.8K
13:27 10,135.75 10,136.10 10,132.90 10,132.90 616.1K
13:28 10,132.65 10,134.45 10,132.55 10,133.00 203.5K
13:29 10,133.35 10,134.85 10,132.05 10,134.85 302.1K
13:30 10,134.45 10,134.80 10,133.30 10,134.65 168.7K
13:31 10,134.00 10,134.00 10,127.30 10,128.30 303.4K
13:32 10,127.20 10,129.80 10,127.20 10,129.80 295.7K
13:33 10,129.55 10,130.55 10,129.35 10,130.25 174.0K
13:34 10,130.20 10,131.10 10,129.40 10,131.00 134.2K
13:35 10,130.25 10,131.30 10,129.05 10,129.05 159.1K
13:36 10,128.85 10,131.60 10,128.85 10,130.85 178.5K
13:37 10,130.55 10,131.65 10,130.25 10,131.30 162.2K
13:38 10,130.35 10,131.20 10,129.90 10,130.40 132.9K
13:39 10,130.10 10,130.10 10,127.95 10,128.45 178.4K
13:40 10,128.80 10,130.90 10,127.75 10,130.40 170.6K
13:41 10,130.30 10,131.25 10,130.00 10,130.70 149.9K
13:42 10,130.20 10,132.20 10,130.20 10,132.20 168.6K
13:43 10,131.10 10,133.65 10,130.75 10,132.15 179.3K
13:44 10,133.25 10,134.50 10,133.20 10,134.10 135.7K
13:45 10,134.35 10,136.45 10,133.50 10,136.20 265.9K
13:46 10,136.75 10,139.45 10,136.75 10,138.10 230.4K
13:47 10,137.30 10,139.05 10,136.45 10,137.75 218.2K
13:48 10,138.15 10,138.50 10,135.95 10,135.95 138.6K
13:49 10,135.85 10,136.90 10,135.30 10,136.20 148.8K
13:50 10,136.20 10,136.95 10,135.20 10,136.60 181.3K
13:51 10,136.30 10,136.90 10,135.00 10,135.45 159.0K
13:52 10,134.95 10,136.10 10,133.95 10,135.20 130.2K
13:53 10,135.15 10,135.85 10,134.50 10,135.20 144.7K
13:54 10,134.80 10,135.60 10,134.50 10,134.50 151.7K
13:55 10,134.60 10,135.70 10,134.50 10,135.30 193.4K
13:56 10,135.40 10,136.55 10,134.30 10,136.00 161.3K
13:57 10,136.25 10,136.25 10,134.25 10,135.95 144.9K
13:58 10,135.95 10,136.45 10,134.70 10,136.45 160.5K
13:59 10,135.45 10,137.35 10,134.70 10,136.60 142.6K
14:00 10,135.80 10,137.05 10,135.10 10,136.20 139.5K
14:01 10,135.55 10,137.55 10,134.85 10,136.75 441.0K
14:02 10,136.55 10,138.80 10,136.55 10,138.35 534.5K
14:03 10,137.95 10,140.35 10,137.30 10,140.30 309.3K
14:04 10,139.80 10,140.50 10,138.60 10,140.20 500.0K
14:05 10,140.15 10,141.00 10,138.50 10,138.50 238.4K
14:06 10,138.50 10,139.05 10,136.00 10,138.30 273.6K
14:07 10,137.30 10,142.65 10,137.30 10,141.50 293.7K
14:08 10,142.00 10,142.80 10,141.40 10,142.20 292.3K
14:09 10,141.45 10,142.45 10,141.35 10,142.30 183.1K
14:10 10,142.60 10,143.05 10,141.75 10,142.25 224.5K
14:11 10,141.90 10,141.90 10,133.75 10,134.95 483.4K
14:12 10,135.55 10,138.65 10,135.55 10,138.20 310.6K
14:13 10,138.25 10,139.50 10,138.20 10,138.95 212.0K
14:14 10,139.65 10,141.60 10,138.05 10,140.90 338.0K
14:15 10,140.95 10,142.40 10,140.20 10,140.50 174.9K
14:16 10,141.15 10,141.90 10,139.70 10,141.15 220.6K
14:17 10,141.75 10,141.75 10,140.40 10,140.90 254.7K
14:18 10,140.80 10,141.00 10,138.25 10,139.05 303.0K
14:19 10,138.25 10,139.35 10,137.00 10,137.45 558.2K
14:20 10,137.25 10,137.85 10,135.75 10,136.30 499.2K
14:21 10,135.95 10,136.00 10,133.85 10,134.50 354.2K
14:22 10,135.15 10,135.15 10,133.65 10,133.80 400.2K
14:23 10,134.15 10,136.30 10,133.50 10,135.20 545.7K
14:24 10,134.90 10,136.75 10,134.15 10,135.95 968.8K
14:25 10,136.40 10,136.95 10,135.20 10,136.55 1,073.9K
14:26 10,136.45 10,137.40 10,134.80 10,137.40 374.8K
14:27 10,137.45 10,140.45 10,137.45 10,139.60 450.9K
14:28 10,139.50 10,140.25 10,139.15 10,139.25 335.6K
14:29 10,139.80 10,140.25 10,137.25 10,137.55 536.8K
14:30 10,137.60 10,137.65 10,136.10 10,136.40 349.9K
14:31 10,136.50 10,138.55 10,136.10 10,137.65 261.2K
14:32 10,138.15 10,139.50 10,137.20 10,139.15 322.9K
14:33 10,138.55 10,141.55 10,138.45 10,141.55 361.3K
14:34 10,141.00 10,141.95 10,140.05 10,140.90 265.3K
14:35 10,141.60 10,141.95 10,139.95 10,139.95 267.8K
14:36 10,139.30 10,139.50 10,135.70 10,136.50 469.3K
14:37 10,135.95 10,137.80 10,135.95 10,137.60 241.3K
14:38 10,137.15 10,139.05 10,135.35 10,139.05 196.7K
14:39 10,139.15 10,139.35 10,137.20 10,137.20 268.4K
14:40 10,136.75 10,137.90 10,135.65 10,136.70 329.1K
14:41 10,136.70 10,137.20 10,134.15 10,134.95 282.7K
14:42 10,134.25 10,136.15 10,134.25 10,135.05 419.3K
14:43 10,135.50 10,136.35 10,134.45 10,135.50 442.1K
14:44 10,135.80 10,136.40 10,134.30 10,135.50 349.7K
14:45 10,135.35 10,137.45 10,134.75 10,136.65 280.0K
14:46 10,136.70 10,141.15 10,136.70 10,141.15 402.7K
14:47 10,140.55 10,141.00 10,139.50 10,140.90 273.8K
14:48 10,140.40 10,141.05 10,139.60 10,139.60 390.9K
14:49 10,139.40 10,140.50 10,139.20 10,139.95 302.2K
14:50 10,139.00 10,140.30 10,138.15 10,138.15 452.2K
14:51 10,138.15 10,138.65 10,137.70 10,138.45 412.6K
14:52 10,137.80 10,141.30 10,137.55 10,140.45 643.6K
14:53 10,141.55 10,142.85 10,141.10 10,142.40 628.4K
14:54 10,142.05 10,144.45 10,141.35 10,144.45 502.0K
14:55 10,144.50 10,148.75 10,144.50 10,147.95 638.2K
14:56 10,147.20 10,148.35 10,146.00 10,146.00 436.3K
14:57 10,146.00 10,147.75 10,145.40 10,145.40 741.9K
14:58 10,147.40 10,148.55 10,145.90 10,148.30 504.0K
14:59 10,148.80 10,153.10 10,147.55 10,152.10 1,291.1K
15:00 10,151.20 10,153.00 10,148.20 10,152.05 892.6K
15:01 10,153.45 10,154.65 10,152.10 10,153.45 694.7K
15:02 10,153.50 10,153.50 10,151.70 10,151.70 871.8K
15:03 10,151.90 10,153.55 10,151.70 10,153.55 679.7K
15:04 10,152.80 10,155.25 10,152.50 10,154.80 633.1K
15:05 10,155.55 10,156.90 10,155.05 10,156.45 747.4K
15:06 10,156.55 10,161.40 10,156.55 10,161.00 839.5K
15:07 10,160.60 10,161.60 10,159.30 10,159.60 668.4K
15:08 10,159.90 10,159.90 10,156.40 10,157.05 867.4K
15:09 10,156.95 10,161.95 10,156.95 10,161.95 906.2K
15:10 10,162.45 10,164.70 10,161.95 10,161.95 1,247.2K
15:11 10,162.40 10,162.70 10,160.85 10,161.25 911.1K
15:12 10,161.10 10,162.45 10,160.35 10,162.10 919.4K
15:13 10,162.20 10,165.65 10,162.05 10,165.05 980.5K
15:14 10,164.80 10,166.10 10,164.20 10,164.75 1,202.9K
15:15 10,164.35 10,166.45 10,162.95 10,164.80 1,830.8K
15:16 10,164.85 10,165.60 10,162.55 10,162.55 1,390.1K
15:17 10,163.65 10,164.25 10,162.25 10,163.35 821.2K
15:18 10,163.00 10,165.10 10,161.35 10,165.10 1,849.8K
15:19 10,165.50 10,167.10 10,165.20 10,165.35 1,182.2K
15:20 10,164.15 10,164.20 10,159.00 10,159.60 1,601.2K
15:21 10,160.00 10,161.30 10,158.55 10,159.50 825.6K
15:22 10,159.40 10,161.65 10,159.40 10,159.70 1,122.9K
15:23 10,159.00 10,159.70 10,157.90 10,159.45 1,520.7K
15:24 10,159.65 10,161.15 10,158.95 10,159.45 1,894.3K
15:25 10,160.25 10,164.50 10,160.25 10,163.60 838.2K
15:26 10,164.55 10,164.55 10,162.25 10,164.35 835.5K
15:27 10,164.60 10,165.50 10,162.40 10,163.40 804.8K
15:28 10,162.40 10,164.55 10,161.35 10,164.20 926.4K
15:29 10,164.55 10,167.30 10,160.50 10,160.50 906.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음