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 9,974.15 9,974.15 9,974.15 9,974.15 104.3K
09:15 9,976.35 9,976.35 9,956.95 9,959.30 2,505.0K
09:16 9,959.45 9,966.15 9,956.60 9,961.25 1,369.6K
09:17 9,961.00 9,967.10 9,960.60 9,966.35 1,046.4K
09:18 9,967.50 9,976.65 9,967.50 9,973.45 1,075.4K
09:19 9,972.75 9,973.20 9,966.80 9,967.15 794.6K
09:20 9,966.25 9,967.50 9,964.40 9,967.50 768.1K
09:21 9,968.10 9,970.05 9,960.35 9,964.15 617.3K
09:22 9,964.50 9,964.55 9,956.00 9,958.30 548.8K
09:23 9,957.10 9,959.55 9,952.15 9,952.15 350.9K
09:24 9,953.35 9,954.30 9,950.45 9,953.65 454.0K
09:25 9,953.35 9,953.35 9,943.60 9,945.50 459.2K
09:26 9,944.85 9,953.40 9,942.90 9,953.40 467.1K
09:27 9,953.05 9,959.00 9,952.05 9,959.00 299.0K
09:28 9,958.10 9,975.00 9,958.10 9,973.35 651.9K
09:29 9,974.85 9,979.65 9,973.20 9,979.65 510.8K
09:30 9,979.10 9,979.10 9,966.50 9,969.65 393.8K
09:31 9,970.40 9,971.45 9,962.55 9,963.15 371.8K
09:32 9,964.00 9,964.60 9,958.35 9,958.60 435.1K
09:33 9,959.35 9,961.20 9,957.40 9,958.95 364.8K
09:34 9,956.65 9,956.65 9,949.70 9,950.85 578.1K
09:35 9,950.60 9,951.80 9,946.95 9,950.55 414.8K
09:36 9,950.60 9,952.00 9,945.45 9,945.45 292.5K
09:37 9,945.35 9,947.60 9,942.70 9,947.60 339.8K
09:38 9,948.05 9,952.50 9,947.95 9,952.20 225.3K
09:39 9,951.95 9,951.95 9,946.35 9,946.95 456.4K
09:40 9,945.95 9,945.95 9,940.55 9,941.30 479.7K
09:41 9,941.45 9,941.45 9,928.45 9,928.45 722.9K
09:42 9,928.85 9,929.75 9,923.60 9,924.25 409.3K
09:43 9,923.15 9,925.95 9,922.80 9,922.80 427.5K
09:44 9,923.25 9,923.25 9,914.40 9,915.05 446.8K
09:45 9,914.70 9,918.85 9,912.60 9,916.15 435.7K
09:46 9,916.95 9,919.70 9,911.80 9,914.30 439.7K
09:47 9,914.35 9,914.35 9,904.25 9,906.25 457.5K
09:48 9,904.55 9,905.60 9,902.00 9,902.05 308.3K
09:49 9,902.35 9,905.65 9,900.75 9,905.65 294.0K
09:50 9,906.30 9,921.20 9,906.30 9,921.20 347.0K
09:51 9,920.10 9,920.50 9,913.05 9,913.20 172.5K
09:52 9,911.35 9,911.35 9,907.25 9,909.60 185.7K
09:53 9,909.75 9,911.45 9,908.15 9,908.45 271.2K
09:54 9,907.80 9,907.80 9,902.65 9,903.85 359.4K
09:55 9,904.50 9,905.25 9,902.65 9,903.60 294.9K
09:56 9,904.00 9,906.55 9,901.90 9,906.35 380.6K
09:57 9,907.15 9,907.15 9,902.10 9,902.15 280.1K
09:58 9,901.40 9,905.85 9,900.10 9,900.10 358.6K
09:59 9,899.95 9,903.95 9,897.70 9,903.95 321.5K
10:00 9,904.45 9,904.80 9,902.20 9,903.25 191.3K
10:01 9,901.75 9,904.10 9,901.75 9,902.55 229.0K
10:02 9,902.40 9,903.45 9,900.35 9,900.35 414.7K
10:03 9,900.85 9,901.45 9,899.60 9,900.85 303.2K
10:04 9,901.55 9,902.20 9,898.50 9,898.55 310.3K
10:05 9,897.45 9,897.45 9,891.70 9,892.05 351.9K
10:06 9,892.15 9,893.20 9,888.60 9,888.75 555.1K
10:07 9,888.20 9,889.70 9,884.70 9,884.70 341.9K
10:08 9,884.20 9,887.75 9,884.00 9,887.75 229.3K
10:09 9,887.00 9,887.00 9,880.40 9,880.80 501.0K
10:10 9,880.35 9,880.35 9,875.90 9,876.35 587.2K
10:11 9,875.80 9,881.10 9,875.80 9,879.60 294.6K
10:12 9,879.35 9,881.00 9,879.35 9,880.80 131.3K
10:13 9,879.50 9,880.65 9,877.85 9,880.65 332.4K
10:14 9,881.55 9,883.75 9,876.00 9,876.75 356.4K
10:15 9,875.60 9,875.60 9,863.80 9,865.00 925.6K
10:16 9,864.85 9,864.85 9,860.35 9,860.85 659.4K
10:17 9,860.80 9,861.75 9,860.40 9,861.05 258.6K
10:18 9,861.10 9,864.45 9,860.50 9,861.50 583.3K
10:19 9,861.15 9,862.00 9,859.90 9,861.65 250.6K
10:20 9,861.65 9,865.35 9,859.80 9,865.35 245.6K
10:21 9,865.10 9,865.60 9,862.90 9,863.00 307.0K
10:22 9,862.05 9,862.05 9,858.45 9,858.45 310.8K
10:23 9,858.50 9,858.50 9,854.95 9,854.95 292.3K
10:24 9,855.75 9,860.30 9,854.40 9,860.30 326.9K
10:25 9,861.00 9,861.00 9,858.10 9,858.10 167.9K
10:26 9,858.45 9,859.05 9,854.90 9,854.90 270.4K
10:27 9,855.60 9,856.90 9,855.20 9,856.35 165.6K
10:28 9,856.70 9,856.90 9,852.35 9,852.35 180.7K
10:29 9,852.85 9,856.30 9,851.50 9,851.90 359.7K
10:30 9,852.05 9,852.85 9,848.90 9,849.65 235.0K
10:31 9,848.80 9,849.10 9,841.40 9,841.40 512.0K
10:32 9,841.20 9,846.35 9,841.20 9,845.65 392.9K
10:33 9,846.10 9,846.10 9,842.35 9,845.05 221.1K
10:34 9,846.75 9,851.60 9,846.30 9,851.40 207.2K
10:35 9,851.30 9,854.45 9,851.05 9,853.75 146.1K
10:36 9,852.80 9,852.80 9,845.05 9,846.05 276.6K
10:37 9,845.20 9,845.20 9,841.65 9,843.30 222.8K
10:38 9,842.55 9,843.70 9,840.20 9,840.95 209.4K
10:39 9,840.65 9,842.70 9,839.60 9,841.05 172.3K
10:40 9,840.80 9,841.15 9,838.70 9,839.10 285.1K
10:41 9,837.35 9,841.80 9,836.15 9,840.30 222.5K
10:42 9,841.25 9,841.25 9,835.60 9,838.55 292.7K
10:43 9,837.30 9,846.35 9,837.30 9,846.35 304.7K
10:44 9,846.60 9,852.65 9,846.10 9,852.65 296.6K
10:45 9,850.65 9,850.65 9,845.70 9,846.30 181.6K
10:46 9,846.50 9,849.65 9,846.50 9,847.45 150.3K
10:47 9,847.55 9,848.25 9,845.70 9,846.45 146.4K
10:48 9,846.10 9,847.95 9,845.25 9,847.55 587.3K
10:49 9,846.90 9,850.90 9,846.00 9,850.90 209.9K
10:50 9,850.30 9,853.65 9,850.30 9,851.10 392.4K
10:51 9,851.60 9,851.60 9,845.60 9,847.40 205.4K
10:52 9,847.90 9,852.35 9,847.90 9,848.45 342.4K
10:53 9,848.75 9,850.70 9,848.60 9,849.60 547.4K
10:54 9,850.10 9,850.10 9,846.10 9,846.10 571.4K
10:55 9,844.95 9,846.75 9,844.95 9,846.70 274.4K
10:56 9,846.60 9,847.35 9,844.10 9,844.15 160.2K
10:57 9,844.45 9,848.95 9,844.45 9,848.30 161.4K
10:58 9,848.65 9,854.30 9,848.45 9,853.80 239.9K
10:59 9,854.00 9,856.10 9,852.90 9,855.05 187.3K
11:00 9,854.45 9,856.20 9,852.15 9,852.15 206.1K
11:01 9,851.45 9,851.80 9,844.55 9,844.55 626.5K
11:02 9,844.45 9,847.80 9,843.90 9,847.80 328.6K
11:03 9,847.75 9,849.75 9,847.15 9,848.65 125.7K
11:04 9,847.85 9,848.70 9,847.70 9,848.60 257.0K
11:05 9,848.80 9,850.75 9,847.70 9,850.75 184.9K
11:06 9,850.35 9,854.10 9,849.45 9,854.00 262.9K
11:07 9,853.45 9,856.00 9,853.30 9,854.75 154.0K
11:08 9,854.25 9,856.60 9,853.80 9,856.25 145.8K
11:09 9,855.65 9,855.65 9,852.85 9,853.15 194.9K
11:10 9,852.50 9,852.50 9,848.50 9,848.85 349.6K
11:11 9,847.90 9,848.45 9,844.00 9,844.60 481.5K
11:12 9,844.40 9,844.40 9,842.25 9,842.40 199.6K
11:13 9,842.50 9,843.85 9,840.55 9,843.85 250.5K
11:14 9,844.25 9,848.45 9,844.25 9,847.55 185.9K
11:15 9,848.25 9,849.20 9,846.35 9,848.90 388.6K
11:16 9,847.75 9,849.55 9,846.95 9,847.35 283.9K
11:17 9,847.55 9,849.40 9,845.45 9,845.70 242.1K
11:18 9,845.75 9,848.20 9,845.75 9,847.70 314.7K
11:19 9,848.25 9,855.00 9,847.05 9,854.90 368.0K
11:20 9,855.05 9,856.40 9,854.85 9,856.10 221.2K
11:21 9,856.05 9,858.80 9,856.05 9,857.30 156.3K
11:22 9,858.05 9,858.45 9,856.40 9,858.45 125.2K
11:23 9,858.75 9,860.35 9,857.60 9,859.40 547.1K
11:24 9,861.00 9,863.30 9,861.00 9,861.40 181.3K
11:25 9,861.60 9,861.60 9,856.50 9,857.85 457.1K
11:26 9,857.10 9,857.10 9,853.10 9,856.60 576.4K
11:27 9,856.60 9,857.45 9,855.85 9,857.45 159.4K
11:28 9,858.00 9,859.05 9,857.35 9,858.30 123.1K
11:29 9,857.70 9,859.55 9,857.70 9,859.55 166.0K
11:30 9,859.95 9,863.25 9,859.30 9,862.85 331.7K
11:31 9,863.05 9,871.40 9,863.05 9,869.25 377.5K
11:32 9,868.85 9,868.85 9,862.60 9,862.80 164.5K
11:33 9,862.75 9,863.80 9,856.20 9,856.20 396.2K
11:34 9,855.15 9,857.15 9,853.30 9,854.85 261.7K
11:35 9,854.75 9,854.75 9,852.05 9,852.25 165.9K
11:36 9,851.30 9,854.10 9,851.05 9,853.70 220.1K
11:37 9,853.70 9,853.85 9,850.75 9,850.85 133.7K
11:38 9,850.80 9,851.45 9,848.95 9,850.60 342.6K
11:39 9,850.90 9,854.55 9,850.90 9,852.90 203.6K
11:40 9,853.20 9,853.20 9,851.40 9,851.40 306.8K
11:41 9,851.85 9,852.40 9,849.50 9,851.65 219.0K
11:42 9,851.20 9,852.35 9,851.20 9,852.10 169.6K
11:43 9,852.85 9,854.95 9,852.85 9,854.10 172.1K
11:44 9,854.00 9,854.45 9,852.65 9,854.05 93.0K
11:45 9,853.05 9,854.05 9,852.35 9,852.50 98.6K
11:46 9,852.40 9,852.40 9,848.55 9,848.55 343.2K
11:47 9,847.95 9,847.95 9,836.70 9,836.95 524.4K
11:48 9,836.85 9,837.50 9,833.60 9,833.60 501.7K
11:49 9,833.10 9,835.05 9,833.10 9,834.55 361.4K
11:50 9,834.30 9,837.20 9,834.10 9,835.70 548.2K
11:51 9,835.25 9,835.70 9,834.05 9,835.20 262.8K
11:52 9,834.80 9,836.65 9,834.60 9,836.45 143.6K
11:53 9,835.95 9,842.45 9,835.95 9,842.45 302.4K
11:54 9,843.25 9,850.75 9,843.25 9,848.55 493.8K
11:55 9,849.00 9,850.15 9,847.70 9,849.40 178.4K
11:56 9,848.05 9,850.65 9,848.05 9,850.50 260.2K
11:57 9,849.95 9,851.35 9,848.50 9,851.35 154.4K
11:58 9,850.95 9,852.10 9,850.55 9,852.10 248.1K
11:59 9,852.20 9,854.10 9,852.15 9,853.45 144.6K
12:00 9,852.55 9,852.55 9,849.75 9,849.75 507.2K
12:01 9,849.00 9,850.15 9,847.40 9,848.10 432.9K
12:02 9,846.25 9,849.50 9,845.30 9,848.05 168.2K
12:03 9,848.30 9,849.35 9,847.50 9,849.00 130.5K
12:04 9,848.95 9,852.00 9,848.95 9,850.45 196.8K
12:05 9,850.20 9,852.25 9,850.20 9,851.30 173.1K
12:06 9,851.05 9,851.05 9,847.05 9,848.85 1,308.0K
12:07 9,848.35 9,848.50 9,845.90 9,847.35 370.1K
12:08 9,847.00 9,847.05 9,844.90 9,844.90 258.2K
12:09 9,845.10 9,845.10 9,842.45 9,843.35 415.4K
12:10 9,843.30 9,845.05 9,842.85 9,844.55 160.3K
12:11 9,844.95 9,847.75 9,844.45 9,847.75 172.7K
12:12 9,847.60 9,850.30 9,846.45 9,846.50 2,550.8K
12:13 9,845.95 9,850.20 9,845.95 9,850.15 771.9K
12:14 9,849.35 9,849.90 9,846.45 9,846.65 375.6K
12:15 9,845.55 9,845.55 9,839.45 9,839.45 334.3K
12:16 9,839.80 9,839.80 9,838.05 9,838.65 196.6K
12:17 9,839.35 9,845.10 9,838.80 9,844.90 382.3K
12:18 9,845.40 9,847.35 9,841.90 9,842.40 621.2K
12:19 9,841.90 9,842.15 9,840.60 9,840.60 395.9K
12:20 9,840.35 9,841.30 9,838.75 9,841.30 317.0K
12:21 9,841.25 9,841.65 9,837.55 9,838.30 305.2K
12:22 9,837.55 9,838.60 9,834.70 9,835.60 488.3K
12:23 9,835.25 9,836.75 9,832.90 9,834.05 948.0K
12:24 9,834.55 9,835.65 9,832.10 9,835.65 475.0K
12:25 9,835.70 9,835.80 9,832.50 9,832.95 272.7K
12:26 9,832.60 9,833.25 9,828.95 9,828.95 2,298.5K
12:27 9,828.30 9,828.60 9,825.05 9,825.05 334.7K
12:28 9,825.10 9,825.45 9,823.85 9,824.05 1,362.5K
12:29 9,823.35 9,826.95 9,821.90 9,826.95 666.1K
12:30 9,826.95 9,832.45 9,826.95 9,832.20 161.6K
12:31 9,831.80 9,835.70 9,831.35 9,835.70 345.7K
12:32 9,836.30 9,838.00 9,836.30 9,836.85 363.1K
12:33 9,836.95 9,841.70 9,836.65 9,840.75 243.4K
12:34 9,840.25 9,845.95 9,839.85 9,839.85 290.6K
12:35 9,839.35 9,840.65 9,838.35 9,840.65 234.9K
12:36 9,840.80 9,844.50 9,840.15 9,844.50 115.9K
12:37 9,844.45 9,848.65 9,844.45 9,848.65 230.5K
12:38 9,847.70 9,852.00 9,847.55 9,851.20 269.9K
12:39 9,852.20 9,857.05 9,852.15 9,856.55 176.7K
12:40 9,856.45 9,860.75 9,856.10 9,857.40 622.4K
12:41 9,857.50 9,857.50 9,850.95 9,851.80 247.1K
12:42 9,850.70 9,850.70 9,848.05 9,849.45 115.2K
12:43 9,848.70 9,850.75 9,848.70 9,850.75 96.2K
12:44 9,850.85 9,852.20 9,848.90 9,849.40 177.6K
12:45 9,848.85 9,851.35 9,848.85 9,850.60 210.1K
12:46 9,851.50 9,853.55 9,850.45 9,853.55 151.0K
12:47 9,853.65 9,854.85 9,852.65 9,853.45 235.2K
12:48 9,853.15 9,856.25 9,853.15 9,856.10 424.2K
12:49 9,857.25 9,858.95 9,857.25 9,858.95 75.8K
12:50 9,859.15 9,860.50 9,859.15 9,860.40 150.3K
12:51 9,859.90 9,859.90 9,854.30 9,854.30 198.2K
12:52 9,854.40 9,856.20 9,854.20 9,855.25 176.9K
12:53 9,854.50 9,855.60 9,853.45 9,855.55 220.5K
12:54 9,855.35 9,855.80 9,851.35 9,852.00 122.3K
12:55 9,851.80 9,852.05 9,849.30 9,849.30 151.4K
12:56 9,849.15 9,849.65 9,845.05 9,845.05 178.6K
12:57 9,844.40 9,847.15 9,844.10 9,847.00 405.0K
12:58 9,847.45 9,848.25 9,846.55 9,847.60 131.4K
12:59 9,847.30 9,848.45 9,846.55 9,846.75 113.3K
13:00 9,846.30 9,848.45 9,845.80 9,847.80 128.8K
13:01 9,847.45 9,849.25 9,847.45 9,849.25 134.6K
13:02 9,849.00 9,849.15 9,841.65 9,842.00 269.7K
13:03 9,842.50 9,842.50 9,836.70 9,837.25 175.0K
13:04 9,837.60 9,837.60 9,835.10 9,835.80 106.2K
13:05 9,835.85 9,837.40 9,835.35 9,836.70 97.1K
13:06 9,836.35 9,840.70 9,836.20 9,840.60 114.8K
13:07 9,840.85 9,843.70 9,840.55 9,843.35 182.3K
13:08 9,843.30 9,843.65 9,839.40 9,839.40 275.0K
13:09 9,840.15 9,841.85 9,839.90 9,841.85 100.7K
13:10 9,841.70 9,844.50 9,841.70 9,844.50 145.2K
13:11 9,844.35 9,844.80 9,842.60 9,843.20 83.4K
13:12 9,844.00 9,844.00 9,841.25 9,842.00 179.7K
13:13 9,841.70 9,843.30 9,840.05 9,842.80 218.1K
13:14 9,842.20 9,845.20 9,842.20 9,845.00 119.1K
13:15 9,844.70 9,844.95 9,843.15 9,843.15 103.0K
13:16 9,843.30 9,844.25 9,843.30 9,844.00 100.9K
13:17 9,843.75 9,843.90 9,841.60 9,841.60 132.2K
13:18 9,841.05 9,841.80 9,840.55 9,841.10 270.7K
13:19 9,840.30 9,842.70 9,840.15 9,842.70 122.8K
13:20 9,842.30 9,843.70 9,841.15 9,841.40 172.2K
13:21 9,840.80 9,841.50 9,840.05 9,840.80 93.1K
13:22 9,840.95 9,842.35 9,840.90 9,842.10 108.4K
13:23 9,841.65 9,843.25 9,841.65 9,842.70 327.6K
13:24 9,843.80 9,847.45 9,843.80 9,847.10 244.5K
13:25 9,846.75 9,846.75 9,842.75 9,843.50 187.5K
13:26 9,842.30 9,843.65 9,842.30 9,843.55 131.3K
13:27 9,843.90 9,845.60 9,841.10 9,841.10 131.5K
13:28 9,840.00 9,842.20 9,839.45 9,839.45 139.5K
13:29 9,837.65 9,837.65 9,834.60 9,834.60 240.0K
13:30 9,834.60 9,834.60 9,832.20 9,832.20 282.9K
13:31 9,832.10 9,832.10 9,826.80 9,826.80 194.8K
13:32 9,826.85 9,827.50 9,826.25 9,827.50 154.1K
13:33 9,827.10 9,827.75 9,825.15 9,826.80 199.7K
13:34 9,825.80 9,825.80 9,816.15 9,816.15 438.9K
13:35 9,817.25 9,820.80 9,817.25 9,818.75 187.8K
13:36 9,819.00 9,821.20 9,818.75 9,819.80 121.3K
13:37 9,819.35 9,819.35 9,816.35 9,817.65 365.9K
13:38 9,817.70 9,826.50 9,817.70 9,826.40 295.5K
13:39 9,825.60 9,828.35 9,824.80 9,828.35 331.7K
13:40 9,828.40 9,828.80 9,825.95 9,828.05 99.0K
13:41 9,827.10 9,833.70 9,827.10 9,833.50 201.5K
13:42 9,833.90 9,835.35 9,833.70 9,835.20 130.7K
13:43 9,835.35 9,835.50 9,832.65 9,833.95 136.4K
13:44 9,833.25 9,833.80 9,832.20 9,833.60 75.0K
13:45 9,833.30 9,833.60 9,831.15 9,831.35 67.7K
13:46 9,830.45 9,834.90 9,830.20 9,832.40 190.2K
13:47 9,831.35 9,833.50 9,831.15 9,833.50 104.0K
13:48 9,833.50 9,833.50 9,831.65 9,832.20 93.3K
13:49 9,832.20 9,833.00 9,832.10 9,832.80 107.6K
13:50 9,832.40 9,832.75 9,831.35 9,831.95 92.2K
13:51 9,832.30 9,833.60 9,830.30 9,830.30 120.2K
13:52 9,830.50 9,830.50 9,826.65 9,827.35 250.7K
13:53 9,827.05 9,831.30 9,826.25 9,831.30 203.7K
13:54 9,831.75 9,834.05 9,831.75 9,832.40 216.1K
13:55 9,832.05 9,832.95 9,830.40 9,832.95 214.3K
13:56 9,833.05 9,834.90 9,833.05 9,834.65 222.0K
13:57 9,834.50 9,835.35 9,834.15 9,834.65 95.9K
13:58 9,834.35 9,834.80 9,832.35 9,833.35 78.1K
13:59 9,833.55 9,834.15 9,832.75 9,834.00 106.5K
14:00 9,833.75 9,833.80 9,831.45 9,833.15 193.2K
14:01 9,832.30 9,832.40 9,827.25 9,827.25 189.9K
14:02 9,827.35 9,827.35 9,820.75 9,820.75 212.8K
14:03 9,821.70 9,821.70 9,817.25 9,817.60 336.5K
14:04 9,817.45 9,817.45 9,814.80 9,816.10 296.9K
14:05 9,815.85 9,816.00 9,809.40 9,809.95 475.1K
14:06 9,809.90 9,810.00 9,806.80 9,806.80 350.4K
14:07 9,807.10 9,807.10 9,804.40 9,804.50 227.0K
14:08 9,804.40 9,808.35 9,804.40 9,808.35 226.3K
14:09 9,809.45 9,811.10 9,808.80 9,809.00 204.4K
14:10 9,809.50 9,809.50 9,806.65 9,806.65 242.8K
14:11 9,807.00 9,808.00 9,805.60 9,808.00 302.2K
14:12 9,807.65 9,809.75 9,807.65 9,809.45 296.8K
14:13 9,808.50 9,809.00 9,805.50 9,806.15 340.8K
14:14 9,804.55 9,804.55 9,802.70 9,804.00 344.0K
14:15 9,804.45 9,811.05 9,804.45 9,811.05 470.9K
14:16 9,811.70 9,813.05 9,807.70 9,807.95 350.0K
14:17 9,807.50 9,807.65 9,805.75 9,807.65 343.5K
14:18 9,807.40 9,809.85 9,807.40 9,808.75 340.6K
14:19 9,808.85 9,808.95 9,806.10 9,808.10 137.4K
14:20 9,808.05 9,808.60 9,805.95 9,808.60 331.6K
14:21 9,809.15 9,810.55 9,808.40 9,808.70 214.2K
14:22 9,808.80 9,810.35 9,808.80 9,809.70 198.2K
14:23 9,809.75 9,809.75 9,805.95 9,806.40 258.9K
14:24 9,807.45 9,814.25 9,806.50 9,814.25 236.0K
14:25 9,813.95 9,813.95 9,811.80 9,811.80 353.5K
14:26 9,811.45 9,811.45 9,805.60 9,807.05 260.2K
14:27 9,805.50 9,805.50 9,798.85 9,799.85 352.0K
14:28 9,801.10 9,808.95 9,801.10 9,808.25 260.3K
14:29 9,807.80 9,807.95 9,805.15 9,805.85 223.6K
14:30 9,804.30 9,806.00 9,803.50 9,805.30 254.2K
14:31 9,805.45 9,805.45 9,803.20 9,804.00 267.4K
14:32 9,804.20 9,805.60 9,803.35 9,804.40 326.1K
14:33 9,805.35 9,805.95 9,804.05 9,804.30 263.7K
14:34 9,805.00 9,805.00 9,802.00 9,802.25 260.6K
14:35 9,801.90 9,801.90 9,796.65 9,801.25 490.5K
14:36 9,801.40 9,805.05 9,801.40 9,803.45 424.4K
14:37 9,803.25 9,806.35 9,803.25 9,805.05 428.6K
14:38 9,804.85 9,808.55 9,804.85 9,808.55 237.8K
14:39 9,809.15 9,812.60 9,809.15 9,810.40 226.5K
14:40 9,810.30 9,816.00 9,809.25 9,815.70 487.1K
14:41 9,814.45 9,814.45 9,808.30 9,808.30 276.8K
14:42 9,808.15 9,808.15 9,803.25 9,803.25 323.0K
14:43 9,802.95 9,803.55 9,801.35 9,802.85 280.7K
14:44 9,802.15 9,802.20 9,799.30 9,802.00 520.0K
14:45 9,802.30 9,804.95 9,802.30 9,803.60 265.8K
14:46 9,802.80 9,802.85 9,798.65 9,799.35 362.7K
14:47 9,800.05 9,801.95 9,800.05 9,801.60 422.0K
14:48 9,802.55 9,803.20 9,800.40 9,800.90 346.7K
14:49 9,801.25 9,801.90 9,795.25 9,795.25 459.0K
14:50 9,795.90 9,795.90 9,792.65 9,793.50 571.3K
14:51 9,793.90 9,794.95 9,793.10 9,793.50 291.2K
14:52 9,792.70 9,793.20 9,791.60 9,791.60 436.1K
14:53 9,791.55 9,792.20 9,790.75 9,791.85 380.6K
14:54 9,791.90 9,794.10 9,791.50 9,791.75 334.5K
14:55 9,791.75 9,792.00 9,790.25 9,790.90 569.4K
14:56 9,791.95 9,793.80 9,791.55 9,792.55 872.3K
14:57 9,792.30 9,797.20 9,792.30 9,797.20 330.6K
14:58 9,797.10 9,797.65 9,796.20 9,796.40 255.5K
14:59 9,796.45 9,798.15 9,796.35 9,797.95 261.3K
15:00 9,798.55 9,800.40 9,770.60 9,778.95 3,059.2K
15:01 9,779.30 9,779.30 9,775.90 9,777.90 994.5K
15:02 9,780.20 9,782.85 9,779.75 9,781.70 613.8K
15:03 9,781.40 9,781.85 9,779.05 9,781.85 737.4K
15:04 9,781.55 9,782.60 9,780.45 9,781.55 1,010.9K
15:05 9,780.30 9,781.30 9,779.80 9,780.45 1,157.3K
15:06 9,782.90 9,789.80 9,782.90 9,789.80 1,075.6K
15:07 9,789.50 9,791.60 9,789.50 9,791.20 616.1K
15:08 9,790.80 9,793.20 9,789.95 9,793.20 847.8K
15:09 9,793.15 9,800.95 9,793.15 9,800.95 1,557.3K
15:10 9,799.10 9,802.65 9,797.85 9,797.85 1,170.8K
15:11 9,797.25 9,800.20 9,797.15 9,797.80 860.8K
15:12 9,797.45 9,797.90 9,794.55 9,795.60 791.0K
15:13 9,796.05 9,798.25 9,796.00 9,798.25 845.8K
15:14 9,799.05 9,801.10 9,798.95 9,800.95 898.4K
15:15 9,800.75 9,800.75 9,794.05 9,794.05 1,375.0K
15:16 9,793.75 9,793.75 9,790.10 9,790.55 1,254.5K
15:17 9,790.55 9,791.00 9,787.45 9,787.80 975.5K
15:18 9,787.90 9,789.45 9,784.75 9,785.15 1,261.8K
15:19 9,785.45 9,786.60 9,781.00 9,781.00 1,388.5K
15:20 9,780.75 9,787.75 9,780.75 9,787.50 1,646.5K
15:21 9,789.25 9,791.40 9,789.00 9,791.40 664.2K
15:22 9,791.70 9,792.65 9,791.20 9,792.15 860.8K
15:23 9,792.75 9,794.00 9,792.50 9,794.00 1,102.7K
15:24 9,793.80 9,793.80 9,791.60 9,793.75 1,066.6K
15:25 9,793.75 9,797.35 9,793.40 9,797.35 1,141.5K
15:26 9,798.05 9,798.05 9,795.55 9,796.00 1,109.7K
15:27 9,796.05 9,796.05 9,789.60 9,790.15 1,128.7K
15:28 9,790.85 9,793.75 9,789.00 9,792.00 1,082.7K
15:29 9,791.45 9,796.50 9,788.45 9,789.60 1,029.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음