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 10,013.15 10,013.15 10,013.15 10,013.15 154.4K
09:15 10,012.90 10,022.55 10,000.35 10,000.35 3,698.0K
09:16 10,002.70 10,007.05 10,000.75 10,004.35 1,878.9K
09:17 10,006.05 10,017.50 10,001.55 10,017.45 1,837.3K
09:18 10,016.45 10,024.10 10,016.45 10,024.00 1,723.3K
09:19 10,025.60 10,027.05 10,022.95 10,022.95 1,813.0K
09:20 10,023.70 10,031.00 10,023.70 10,029.75 1,497.1K
09:21 10,028.35 10,032.45 10,023.35 10,023.35 1,323.6K
09:22 10,023.80 10,024.40 10,021.25 10,022.30 1,816.9K
09:23 10,023.20 10,024.90 10,012.70 10,013.55 2,318.0K
09:24 10,013.45 10,017.10 10,010.85 10,011.50 1,175.9K
09:25 10,011.35 10,012.45 10,004.25 10,004.80 1,378.7K
09:26 10,005.00 10,011.70 10,005.00 10,011.35 1,086.1K
09:27 10,012.55 10,012.55 10,005.55 10,007.25 940.1K
09:28 10,007.75 10,007.80 10,004.30 10,004.30 989.5K
09:29 10,005.00 10,005.00 10,000.55 10,001.40 930.1K
09:30 10,002.30 10,004.70 10,001.65 10,001.65 1,545.6K
09:31 10,002.20 10,003.15 9,996.15 9,996.15 1,254.2K
09:32 9,995.50 9,995.50 9,990.00 9,993.10 988.8K
09:33 9,992.55 10,000.80 9,992.55 10,000.80 1,237.8K
09:34 10,000.75 10,005.00 9,999.20 10,004.75 635.2K
09:35 10,005.85 10,005.85 9,996.45 9,996.95 656.5K
09:36 9,996.95 10,000.60 9,992.70 9,996.00 689.1K
09:37 9,996.20 9,996.80 9,989.75 9,989.75 743.7K
09:38 9,991.30 9,991.90 9,988.40 9,988.70 684.0K
09:39 9,988.30 9,991.75 9,988.00 9,991.05 542.2K
09:40 9,991.45 9,991.45 9,986.35 9,987.70 812.2K
09:41 9,987.60 9,989.50 9,985.10 9,987.30 854.7K
09:42 9,984.85 9,984.85 9,980.05 9,980.05 642.4K
09:43 9,980.30 9,982.15 9,978.60 9,981.85 768.3K
09:44 9,981.35 9,983.90 9,981.30 9,983.25 543.3K
09:45 9,982.75 9,982.75 9,978.00 9,982.10 756.9K
09:46 9,982.05 9,986.15 9,980.50 9,983.70 838.2K
09:47 9,983.80 9,984.25 9,981.50 9,983.85 984.7K
09:48 9,984.80 9,987.70 9,984.80 9,986.00 580.5K
09:49 9,985.25 9,988.25 9,983.30 9,988.05 542.3K
09:50 9,987.65 9,997.95 9,987.65 9,997.90 542.6K
09:51 9,997.50 9,997.50 9,991.20 9,991.35 579.2K
09:52 9,992.15 9,992.55 9,989.75 9,990.45 398.6K
09:53 9,989.85 9,989.85 9,985.10 9,985.25 275.7K
09:54 9,985.00 9,987.50 9,982.10 9,987.20 521.7K
09:55 9,986.40 9,991.60 9,984.95 9,990.30 420.9K
09:56 9,989.35 9,991.55 9,989.35 9,991.20 342.5K
09:57 9,991.15 9,991.15 9,989.20 9,989.95 376.2K
09:58 9,990.20 9,990.20 9,986.70 9,987.85 320.6K
09:59 9,988.15 9,989.15 9,986.85 9,988.80 228.9K
10:00 9,989.55 9,990.30 9,984.55 9,984.55 322.8K
10:01 9,984.50 9,984.50 9,976.95 9,976.95 512.3K
10:02 9,976.70 9,976.70 9,971.60 9,972.20 554.4K
10:03 9,972.20 9,972.20 9,969.05 9,969.75 251.1K
10:04 9,969.55 9,970.30 9,965.30 9,965.30 517.2K
10:05 9,965.55 9,965.55 9,961.80 9,963.00 294.8K
10:06 9,963.35 9,965.05 9,962.20 9,962.35 460.8K
10:07 9,962.10 9,962.90 9,960.45 9,962.85 729.5K
10:08 9,962.75 9,967.50 9,962.45 9,966.85 418.6K
10:09 9,967.60 9,967.60 9,963.45 9,964.05 294.1K
10:10 9,964.75 9,967.35 9,963.85 9,966.65 302.4K
10:11 9,966.55 9,975.50 9,966.20 9,975.50 355.7K
10:12 9,975.25 9,979.60 9,975.25 9,978.30 180.4K
10:13 9,979.00 9,979.65 9,977.70 9,977.70 181.5K
10:14 9,977.65 9,979.15 9,977.55 9,977.80 152.9K
10:15 9,978.70 9,978.70 9,974.60 9,974.60 186.4K
10:16 9,974.55 9,974.95 9,971.05 9,974.95 285.9K
10:17 9,974.65 9,974.65 9,972.85 9,973.05 206.1K
10:18 9,973.05 9,974.70 9,972.55 9,974.70 275.6K
10:19 9,975.05 9,975.90 9,973.70 9,973.70 149.6K
10:20 9,974.45 9,976.20 9,972.10 9,972.50 1,300.7K
10:21 9,972.85 9,973.15 9,969.15 9,969.15 313.9K
10:22 9,969.15 9,969.30 9,964.15 9,965.20 367.4K
10:23 9,965.00 9,965.90 9,963.80 9,964.90 285.4K
10:24 9,965.15 9,969.00 9,963.50 9,968.90 193.1K
10:25 9,968.90 9,969.70 9,967.40 9,968.95 135.7K
10:26 9,969.00 9,969.00 9,966.80 9,967.10 256.2K
10:27 9,967.25 9,971.90 9,967.25 9,970.90 284.1K
10:28 9,972.65 9,974.70 9,971.90 9,972.30 216.9K
10:29 9,972.10 9,972.30 9,968.25 9,971.85 326.2K
10:30 9,972.05 9,973.35 9,969.80 9,970.90 380.7K
10:31 9,969.90 9,972.35 9,969.00 9,970.35 321.4K
10:32 9,970.75 9,970.75 9,967.25 9,967.25 282.1K
10:33 9,967.60 9,968.90 9,967.05 9,968.30 222.7K
10:34 9,968.80 9,970.70 9,968.40 9,969.40 419.1K
10:35 9,970.15 9,973.00 9,969.25 9,973.00 310.2K
10:36 9,973.10 9,973.90 9,972.10 9,973.60 306.4K
10:37 9,972.90 9,973.25 9,969.85 9,970.65 284.1K
10:38 9,970.10 9,971.30 9,969.00 9,969.00 181.4K
10:39 9,969.75 9,969.75 9,967.45 9,968.15 304.2K
10:40 9,968.10 9,969.30 9,966.15 9,966.70 340.7K
10:41 9,966.45 9,967.70 9,965.30 9,967.00 267.5K
10:42 9,966.50 9,968.10 9,964.10 9,968.10 267.7K
10:43 9,967.85 9,971.40 9,967.85 9,970.30 170.5K
10:44 9,970.70 9,973.65 9,969.55 9,973.55 199.5K
10:45 9,974.35 9,976.30 9,970.65 9,970.65 380.2K
10:46 9,969.80 9,970.40 9,967.05 9,968.55 292.7K
10:47 9,968.60 9,968.60 9,967.10 9,967.75 253.9K
10:48 9,967.40 9,967.50 9,964.70 9,965.20 425.8K
10:49 9,964.85 9,967.60 9,964.50 9,966.95 265.5K
10:50 9,967.00 9,968.30 9,966.25 9,968.30 265.6K
10:51 9,968.35 9,969.80 9,968.05 9,969.55 151.3K
10:52 9,969.05 9,971.90 9,968.95 9,971.80 518.1K
10:53 9,971.80 9,973.95 9,971.00 9,973.95 143.8K
10:54 9,973.85 9,976.85 9,973.85 9,976.70 144.7K
10:55 9,976.85 9,978.70 9,976.85 9,976.95 341.1K
10:56 9,977.15 9,977.15 9,974.65 9,975.70 196.1K
10:57 9,975.55 9,975.80 9,973.25 9,974.65 327.3K
10:58 9,974.30 9,977.30 9,974.30 9,975.70 326.7K
10:59 9,974.90 9,975.90 9,974.75 9,975.10 234.8K
11:00 9,975.60 9,977.50 9,975.50 9,977.40 209.1K
11:01 9,976.85 9,983.85 9,976.75 9,983.85 289.5K
11:02 9,983.85 9,985.15 9,983.00 9,984.75 427.5K
11:03 9,984.55 9,988.30 9,984.55 9,988.10 264.4K
11:04 9,988.00 9,992.30 9,987.85 9,991.70 426.9K
11:05 9,991.55 9,991.75 9,985.40 9,985.80 586.4K
11:06 9,985.55 9,986.05 9,983.15 9,984.00 377.8K
11:07 9,984.60 9,985.40 9,983.10 9,983.75 175.8K
11:08 9,983.45 9,984.50 9,982.35 9,984.50 281.6K
11:09 9,984.20 9,984.55 9,982.60 9,983.00 123.2K
11:10 9,983.80 9,984.10 9,979.85 9,980.50 186.0K
11:11 9,980.70 9,981.10 9,979.05 9,980.55 140.0K
11:12 9,981.35 9,981.35 9,980.15 9,980.80 162.1K
11:13 9,980.40 9,982.00 9,980.30 9,980.45 198.9K
11:14 9,981.35 9,981.65 9,980.25 9,980.90 103.9K
11:15 9,981.15 9,981.60 9,980.30 9,980.50 190.0K
11:16 9,980.15 9,983.55 9,980.15 9,983.55 339.9K
11:17 9,983.30 9,985.95 9,982.35 9,982.35 294.4K
11:18 9,983.10 9,984.70 9,983.10 9,984.30 474.8K
11:19 9,984.35 9,985.75 9,984.25 9,985.35 332.7K
11:20 9,985.90 9,985.90 9,975.40 9,975.40 575.0K
11:21 9,975.55 9,975.55 9,970.80 9,971.00 620.1K
11:22 9,972.75 9,976.15 9,972.75 9,975.95 141.8K
11:23 9,975.70 9,976.00 9,974.40 9,974.55 256.1K
11:24 9,973.90 9,975.60 9,971.85 9,972.30 209.8K
11:25 9,972.25 9,974.85 9,971.10 9,974.45 146.0K
11:26 9,974.85 9,975.70 9,974.00 9,974.00 213.9K
11:27 9,973.75 9,974.00 9,972.90 9,973.15 330.2K
11:28 9,973.65 9,974.20 9,972.75 9,973.35 129.5K
11:29 9,973.80 9,974.05 9,971.95 9,972.80 193.8K
11:30 9,972.90 9,973.70 9,972.25 9,973.35 150.7K
11:31 9,973.15 9,973.75 9,971.70 9,972.25 125.3K
11:32 9,972.70 9,974.30 9,972.70 9,974.30 196.8K
11:33 9,974.25 9,975.85 9,972.75 9,972.75 183.2K
11:34 9,973.00 9,973.25 9,971.30 9,971.60 255.8K
11:35 9,971.25 9,972.10 9,970.20 9,970.75 133.7K
11:36 9,971.25 9,972.75 9,970.65 9,972.20 190.3K
11:37 9,972.05 9,972.05 9,970.55 9,972.00 262.5K
11:38 9,971.30 9,972.05 9,971.05 9,971.10 140.6K
11:39 9,971.10 9,971.30 9,970.10 9,971.25 213.2K
11:40 9,971.00 9,971.65 9,970.15 9,970.70 105.6K
11:41 9,971.45 9,971.60 9,968.55 9,970.10 340.3K
11:42 9,970.20 9,970.80 9,968.80 9,969.55 184.3K
11:43 9,969.10 9,969.20 9,966.10 9,967.40 353.2K
11:44 9,967.40 9,970.90 9,967.15 9,970.70 181.4K
11:45 9,969.40 9,971.30 9,968.85 9,971.30 349.6K
11:46 9,971.30 9,972.85 9,971.05 9,972.40 202.8K
11:47 9,971.40 9,972.85 9,971.40 9,971.90 147.4K
11:48 9,972.00 9,972.90 9,971.90 9,972.30 149.3K
11:49 9,972.35 9,974.10 9,971.40 9,974.10 229.9K
11:50 9,973.65 9,975.80 9,973.65 9,975.00 152.0K
11:51 9,974.15 9,975.50 9,973.80 9,975.50 120.3K
11:52 9,975.55 9,975.55 9,972.80 9,973.85 297.9K
11:53 9,973.20 9,975.10 9,973.20 9,974.75 119.8K
11:54 9,974.90 9,975.75 9,974.40 9,975.25 108.7K
11:55 9,975.10 9,980.00 9,975.10 9,979.20 145.0K
11:56 9,979.45 9,982.55 9,978.65 9,982.55 311.3K
11:57 9,982.60 9,984.25 9,981.95 9,983.50 270.1K
11:58 9,983.05 9,983.95 9,981.60 9,981.60 167.4K
11:59 9,981.85 9,982.45 9,980.95 9,981.85 126.1K
12:00 9,981.80 9,981.80 9,980.35 9,981.05 232.1K
12:01 9,981.05 9,981.15 9,979.45 9,980.50 340.0K
12:02 9,980.75 9,980.75 9,978.70 9,979.70 219.0K
12:03 9,979.50 9,980.15 9,977.85 9,978.20 193.8K
12:04 9,978.80 9,980.45 9,978.65 9,980.30 428.6K
12:05 9,981.05 9,983.95 9,980.05 9,980.55 248.0K
12:06 9,980.85 9,980.85 9,978.55 9,978.90 379.4K
12:07 9,978.70 9,978.80 9,976.30 9,976.60 375.3K
12:08 9,976.55 9,979.00 9,976.55 9,978.85 161.3K
12:09 9,978.25 9,979.90 9,978.25 9,979.50 220.6K
12:10 9,979.50 9,981.25 9,979.20 9,979.20 140.9K
12:11 9,980.60 9,980.70 9,977.20 9,977.70 283.6K
12:12 9,979.90 9,979.90 9,974.55 9,974.60 353.7K
12:13 9,974.30 9,975.10 9,969.00 9,970.60 610.8K
12:14 9,972.90 9,976.40 9,972.90 9,975.45 187.1K
12:15 9,975.55 9,975.80 9,973.85 9,975.60 190.8K
12:16 9,975.35 9,975.35 9,973.20 9,973.90 204.5K
12:17 9,974.40 9,974.80 9,973.50 9,973.50 227.2K
12:18 9,973.95 9,974.70 9,973.35 9,974.10 334.8K
12:19 9,974.10 9,975.95 9,973.95 9,975.95 179.1K
12:20 9,976.15 9,976.15 9,974.70 9,975.45 235.4K
12:21 9,975.35 9,976.10 9,974.80 9,976.10 167.2K
12:22 9,975.95 9,976.10 9,974.75 9,975.05 268.1K
12:23 9,975.30 9,975.30 9,974.20 9,975.30 270.7K
12:24 9,976.50 9,977.80 9,975.40 9,976.20 238.6K
12:25 9,976.85 9,978.00 9,974.45 9,977.25 309.0K
12:26 9,977.65 9,978.50 9,976.55 9,977.90 346.8K
12:27 9,978.40 9,978.40 9,976.10 9,977.95 435.5K
12:28 9,980.05 9,980.05 9,972.90 9,973.90 262.1K
12:29 9,973.90 9,977.10 9,973.85 9,977.00 197.1K
12:30 9,977.15 9,979.80 9,977.10 9,979.80 218.5K
12:31 9,979.50 9,985.55 9,979.40 9,985.50 1,476.4K
12:32 9,984.95 9,988.95 9,984.95 9,988.95 365.8K
12:33 9,989.65 9,990.00 9,986.75 9,987.65 344.9K
12:34 9,987.65 9,990.40 9,986.75 9,988.80 300.9K
12:35 9,988.80 9,991.05 9,988.80 9,990.90 288.4K
12:36 9,990.95 9,991.15 9,987.50 9,990.85 309.4K
12:37 9,991.95 9,996.15 9,991.95 9,995.50 885.3K
12:38 9,996.10 9,996.70 9,993.75 9,994.85 304.3K
12:39 9,994.40 9,995.00 9,993.45 9,994.60 377.9K
12:40 9,995.20 9,997.30 9,993.20 9,994.00 372.6K
12:41 9,994.25 9,994.25 9,991.75 9,992.70 144.7K
12:42 9,993.65 9,993.65 9,991.90 9,993.20 232.3K
12:43 9,992.25 9,993.10 9,990.65 9,991.70 295.3K
12:44 9,992.20 9,992.20 9,988.85 9,988.85 507.1K
12:45 9,988.80 9,991.90 9,988.80 9,989.85 834.8K
12:46 9,989.85 9,990.20 9,986.45 9,986.80 421.7K
12:47 9,987.10 9,987.40 9,983.40 9,983.95 414.1K
12:48 9,983.90 9,983.90 9,981.10 9,981.10 394.8K
12:49 9,981.35 9,982.65 9,980.15 9,980.50 828.7K
12:50 9,981.20 9,985.40 9,981.10 9,985.40 297.4K
12:51 9,985.65 9,988.40 9,985.35 9,988.40 535.8K
12:52 9,988.30 9,988.60 9,987.55 9,988.35 378.0K
12:53 9,988.80 9,988.85 9,986.45 9,988.10 210.6K
12:54 9,987.75 9,989.00 9,987.65 9,988.65 285.2K
12:55 9,988.45 9,990.00 9,987.90 9,989.35 251.2K
12:56 9,990.45 9,991.35 9,988.95 9,989.60 205.5K
12:57 9,990.00 9,991.30 9,989.40 9,990.45 220.3K
12:58 9,990.75 9,991.00 9,988.75 9,989.20 1,394.3K
12:59 9,989.85 9,989.85 9,988.45 9,989.25 322.7K
13:00 9,989.50 9,990.20 9,988.50 9,989.65 172.7K
13:01 9,989.75 9,995.15 9,989.75 9,994.90 567.9K
13:02 9,995.55 9,999.20 9,994.50 9,998.75 850.6K
13:03 9,999.85 9,999.85 9,996.25 9,996.55 860.0K
13:04 9,997.75 9,998.35 9,996.25 9,996.55 372.7K
13:05 9,997.05 9,997.25 9,995.75 9,996.90 256.9K
13:06 9,997.15 9,997.15 9,994.00 9,994.00 303.6K
13:07 9,994.30 9,995.75 9,993.30 9,993.60 291.6K
13:08 9,994.10 9,994.30 9,992.20 9,992.20 240.5K
13:09 9,992.80 9,992.80 9,991.15 9,991.50 236.8K
13:10 9,991.05 9,991.60 9,988.95 9,989.45 367.3K
13:11 9,989.40 9,989.50 9,988.10 9,988.50 79.8K
13:12 9,983.65 9,983.85 9,982.50 9,983.65 621.4K
13:13 9,983.45 9,983.95 9,982.05 9,983.35 270.9K
13:14 9,984.15 9,984.15 9,981.00 9,981.00 233.2K
13:15 9,981.20 9,982.50 9,980.10 9,982.50 307.7K
13:16 9,982.25 9,984.80 9,982.15 9,983.70 222.4K
13:17 9,984.50 9,984.90 9,983.35 9,983.55 224.9K
13:18 9,984.45 9,984.75 9,982.90 9,984.30 167.8K
13:19 9,984.35 9,985.70 9,983.65 9,985.45 115.2K
13:20 9,986.05 9,986.70 9,984.80 9,986.55 149.8K
13:21 9,987.05 9,987.55 9,983.80 9,983.80 163.3K
13:22 9,984.20 9,984.35 9,979.60 9,979.65 379.8K
13:23 9,979.15 9,979.15 9,975.50 9,975.95 496.4K
13:24 9,977.55 9,980.85 9,977.55 9,980.45 290.5K
13:25 9,979.70 9,980.05 9,978.95 9,979.00 194.9K
13:26 9,979.35 9,979.35 9,977.80 9,978.30 157.0K
13:27 9,978.45 9,979.40 9,977.45 9,977.60 158.3K
13:28 9,978.75 9,979.85 9,978.05 9,979.25 150.1K
13:29 9,979.30 9,980.15 9,978.95 9,979.65 269.3K
13:30 9,979.80 9,981.60 9,979.20 9,981.30 248.8K
13:31 9,981.85 9,982.90 9,981.25 9,981.85 194.0K
13:32 9,982.55 9,982.55 9,980.85 9,981.10 105.0K
13:33 9,981.80 9,981.80 9,980.50 9,981.40 175.7K
13:34 9,981.00 9,982.65 9,980.65 9,981.80 149.5K
13:35 9,982.20 9,982.90 9,981.65 9,981.70 127.6K
13:36 9,982.10 9,982.10 9,979.85 9,979.85 306.1K
13:37 9,980.90 9,981.45 9,979.55 9,979.55 181.6K
13:38 9,980.30 9,981.05 9,979.70 9,980.40 226.7K
13:39 9,979.85 9,981.15 9,978.35 9,978.35 254.2K
13:40 9,978.50 9,978.70 9,976.00 9,976.00 234.0K
13:41 9,977.10 9,978.10 9,976.45 9,977.05 115.0K
13:42 9,977.10 9,977.45 9,975.55 9,975.55 176.8K
13:43 9,975.95 9,978.50 9,975.95 9,977.50 1,501.5K
13:44 9,977.55 9,978.00 9,974.35 9,974.35 143.8K
13:45 9,975.60 9,975.60 9,973.00 9,973.65 299.5K
13:46 9,973.50 9,975.20 9,972.90 9,974.45 180.5K
13:47 9,974.60 9,975.15 9,973.30 9,973.65 116.9K
13:48 9,974.25 9,974.90 9,973.35 9,974.05 125.9K
13:49 9,974.40 9,974.75 9,972.60 9,972.60 137.5K
13:50 9,973.65 9,974.10 9,972.25 9,972.25 96.1K
13:51 9,973.15 9,974.65 9,972.25 9,974.65 275.2K
13:52 9,974.50 9,977.10 9,974.50 9,976.35 176.0K
13:53 9,977.65 9,979.85 9,977.60 9,977.60 228.5K
13:54 9,978.25 9,979.50 9,977.15 9,978.05 199.1K
13:55 9,978.55 9,980.40 9,978.55 9,978.60 215.7K
13:56 9,978.70 9,981.30 9,978.70 9,980.65 195.1K
13:57 9,980.90 9,982.60 9,980.75 9,981.25 160.9K
13:58 9,981.50 9,981.50 9,979.80 9,980.50 306.8K
13:59 9,982.05 9,986.05 9,982.05 9,983.15 1,408.4K
14:00 9,983.80 9,984.90 9,982.45 9,982.45 332.3K
14:01 9,983.00 9,983.95 9,982.05 9,983.55 198.9K
14:02 9,983.90 9,984.65 9,982.60 9,983.90 212.1K
14:03 9,984.10 9,985.85 9,982.45 9,982.45 395.8K
14:04 9,983.15 9,985.95 9,982.65 9,983.65 318.2K
14:05 9,984.30 9,984.30 9,981.85 9,983.05 224.3K
14:06 9,983.15 9,984.00 9,982.60 9,982.60 148.2K
14:07 9,983.00 9,985.70 9,983.00 9,984.65 197.7K
14:08 9,984.70 9,985.80 9,983.35 9,985.40 348.4K
14:09 9,985.10 9,986.55 9,984.25 9,984.25 195.1K
14:10 9,984.90 9,986.40 9,984.50 9,986.00 163.1K
14:11 9,986.55 9,987.90 9,986.35 9,987.65 140.0K
14:12 9,987.60 9,988.45 9,986.35 9,986.35 327.3K
14:13 9,986.55 9,990.20 9,986.55 9,989.00 283.7K
14:14 9,988.75 9,994.70 9,988.75 9,994.70 296.4K
14:15 9,994.85 9,999.70 9,994.85 9,998.05 504.5K
14:16 9,998.05 9,998.05 9,994.15 9,994.15 350.9K
14:17 9,994.75 9,995.50 9,994.00 9,994.00 246.8K
14:18 9,994.10 9,997.45 9,993.45 9,995.80 240.0K
14:19 9,996.40 9,997.40 9,996.00 9,996.30 322.6K
14:20 9,996.25 10,000.05 9,996.25 9,999.15 470.0K
14:21 9,999.50 10,000.05 9,999.10 9,999.35 285.0K
14:22 9,999.10 9,999.45 9,997.40 9,997.40 273.2K
14:23 9,997.25 9,998.90 9,996.95 9,996.95 290.9K
14:24 9,996.90 9,998.45 9,996.70 9,997.00 287.9K
14:25 9,998.00 9,998.45 9,996.20 9,996.75 194.2K
14:26 9,997.25 9,998.05 9,996.25 9,996.25 241.2K
14:27 9,997.00 9,997.00 9,993.55 9,993.55 220.7K
14:28 9,993.70 9,994.95 9,993.50 9,994.10 187.2K
14:29 9,993.70 9,994.00 9,992.15 9,992.70 485.0K
14:30 9,992.35 9,994.85 9,992.35 9,994.25 302.1K
14:31 9,993.65 9,996.55 9,993.65 9,994.30 2,480.0K
14:32 9,994.25 9,997.70 9,994.25 9,996.00 302.6K
14:33 9,996.90 9,998.65 9,996.05 9,997.10 340.5K
14:34 9,997.40 9,999.05 9,996.55 9,998.45 303.0K
14:35 9,998.50 9,999.50 9,997.85 9,999.35 185.3K
14:36 9,999.55 10,000.30 9,997.90 9,999.90 238.1K
14:37 9,999.75 10,000.75 9,998.95 9,999.80 455.1K
14:38 10,000.65 10,002.05 10,000.55 10,001.50 320.6K
14:39 10,001.75 10,002.25 10,000.45 10,001.80 216.7K
14:40 10,001.85 10,002.50 10,001.20 10,001.35 299.5K
14:41 10,001.45 10,003.55 10,001.05 10,003.55 351.7K
14:42 10,003.60 10,006.20 10,003.00 10,006.20 321.0K
14:43 10,006.30 10,009.90 10,005.95 10,008.45 827.8K
14:44 10,009.15 10,010.15 10,008.35 10,008.35 351.8K
14:45 10,008.25 10,011.65 10,008.15 10,010.50 1,092.8K
14:46 10,011.15 10,013.45 10,010.95 10,010.95 477.9K
14:47 10,011.40 10,012.05 10,009.90 10,011.10 437.9K
14:48 10,011.85 10,011.85 10,008.60 10,009.30 556.4K
14:49 10,009.45 10,011.85 10,009.45 10,010.45 1,434.0K
14:50 10,011.20 10,013.70 10,010.45 10,011.00 1,146.6K
14:51 10,011.10 10,012.85 10,010.25 10,012.15 623.8K
14:52 10,011.20 10,011.75 10,010.30 10,011.15 1,341.9K
14:53 10,010.95 10,013.05 10,010.50 10,011.70 1,163.5K
14:54 10,011.70 10,012.40 10,010.10 10,011.00 1,500.6K
14:55 10,010.40 10,012.30 10,010.40 10,011.90 2,520.4K
14:56 10,011.60 10,014.35 10,011.10 10,012.55 897.5K
14:57 10,013.95 10,016.35 10,013.95 10,016.15 801.3K
14:58 10,016.40 10,019.35 10,016.40 10,017.60 2,245.7K
14:59 10,017.25 10,018.45 10,014.90 10,014.90 4,075.1K
15:00 10,017.10 10,025.45 10,017.10 10,025.05 2,869.6K
15:01 10,025.50 10,026.10 10,023.85 10,023.85 689.7K
15:02 10,024.60 10,025.60 10,024.20 10,024.80 563.9K
15:03 10,025.95 10,025.95 10,023.15 10,023.15 630.5K
15:04 10,023.25 10,024.15 10,020.60 10,020.60 605.7K
15:05 10,021.40 10,023.45 10,021.10 10,022.40 502.8K
15:06 10,023.20 10,024.50 10,022.20 10,024.00 852.5K
15:07 10,023.60 10,024.95 10,021.65 10,021.65 501.5K
15:08 10,022.55 10,022.95 10,021.20 10,021.20 946.2K
15:09 10,022.20 10,023.70 10,020.55 10,022.90 653.8K
15:10 10,023.10 10,023.10 10,021.80 10,021.85 1,223.4K
15:11 10,021.40 10,025.95 10,021.40 10,025.95 811.4K
15:12 10,025.25 10,027.45 10,024.75 10,026.95 656.3K
15:13 10,027.45 10,028.20 10,026.55 10,027.65 749.3K
15:14 10,027.55 10,027.70 10,026.75 10,027.15 1,118.0K
15:15 10,026.95 10,027.30 10,025.45 10,026.30 1,395.1K
15:16 10,026.45 10,027.20 10,025.40 10,025.40 1,200.5K
15:17 10,026.25 10,028.00 10,025.20 10,027.10 1,363.4K
15:18 10,027.40 10,027.75 10,025.85 10,027.45 1,249.5K
15:19 10,027.60 10,029.25 10,026.90 10,028.10 947.4K
15:20 10,028.90 10,031.00 10,027.65 10,030.75 2,030.6K
15:21 10,030.70 10,032.80 10,030.70 10,032.45 887.5K
15:22 10,032.20 10,033.10 10,031.25 10,032.30 1,033.9K
15:23 10,032.45 10,033.60 10,031.65 10,031.65 1,091.3K
15:24 10,032.20 10,032.85 10,031.70 10,032.05 1,105.7K
15:25 10,032.35 10,032.80 10,030.95 10,032.25 1,068.9K
15:26 10,032.00 10,032.90 10,031.50 10,032.65 1,006.7K
15:27 10,032.30 10,035.40 10,032.15 10,035.40 1,286.9K
15:28 10,035.55 10,037.35 10,034.70 10,036.85 942.2K
15:29 10,035.90 10,037.10 10,028.00 10,028.00 867.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음