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 9,798.90 9,798.90 9,798.90 9,798.90 37.2K
09:15 9,797.95 9,802.20 9,778.90 9,787.75 2,490.8K
09:16 9,784.85 9,790.45 9,771.25 9,789.80 1,200.6K
09:17 9,789.05 9,804.25 9,789.05 9,803.40 952.7K
09:18 9,801.75 9,811.05 9,799.85 9,806.15 975.8K
09:19 9,805.80 9,826.80 9,802.00 9,826.05 884.7K
09:20 9,825.50 9,827.15 9,816.90 9,817.60 1,040.3K
09:21 9,814.95 9,814.95 9,806.90 9,807.30 595.2K
09:22 9,806.10 9,807.25 9,797.65 9,798.40 593.0K
09:23 9,798.10 9,799.25 9,791.10 9,795.05 577.7K
09:24 9,793.10 9,794.40 9,789.50 9,790.90 346.7K
09:25 9,790.95 9,790.95 9,778.05 9,786.30 556.3K
09:26 9,787.70 9,790.05 9,784.30 9,784.85 665.5K
09:27 9,784.50 9,791.30 9,784.10 9,791.25 280.8K
09:28 9,791.00 9,791.00 9,783.60 9,789.10 514.0K
09:29 9,789.45 9,789.45 9,782.15 9,786.05 402.1K
09:30 9,786.75 9,798.35 9,784.40 9,793.75 554.7K
09:31 9,793.35 9,795.75 9,784.20 9,784.20 371.4K
09:32 9,783.20 9,783.70 9,780.55 9,781.70 419.0K
09:33 9,779.60 9,786.10 9,779.40 9,785.35 274.7K
09:34 9,785.30 9,785.70 9,783.10 9,784.65 207.7K
09:35 9,783.30 9,788.90 9,781.20 9,787.90 375.3K
09:36 9,786.05 9,790.90 9,785.00 9,787.30 298.7K
09:37 9,787.70 9,791.70 9,787.70 9,791.70 196.4K
09:38 9,790.95 9,792.15 9,785.05 9,785.75 288.0K
09:39 9,785.65 9,791.50 9,785.55 9,788.65 266.9K
09:40 9,788.50 9,789.05 9,785.25 9,785.45 256.9K
09:41 9,785.10 9,785.65 9,783.55 9,783.65 191.2K
09:42 9,783.00 9,788.25 9,783.00 9,787.20 151.3K
09:43 9,787.65 9,790.25 9,787.30 9,789.40 214.4K
09:44 9,789.70 9,801.35 9,789.30 9,801.35 351.3K
09:45 9,801.10 9,801.10 9,785.95 9,786.15 352.1K
09:46 9,784.40 9,784.40 9,776.60 9,776.60 322.7K
09:47 9,777.50 9,777.50 9,765.65 9,767.00 601.0K
09:48 9,767.10 9,767.10 9,762.20 9,762.60 519.7K
09:49 9,762.00 9,763.05 9,758.25 9,758.65 417.0K
09:50 9,758.35 9,761.70 9,757.80 9,758.15 235.7K
09:51 9,758.60 9,764.80 9,757.50 9,764.10 263.3K
09:52 9,763.80 9,763.80 9,757.25 9,757.25 285.4K
09:53 9,756.20 9,756.35 9,755.00 9,756.15 222.2K
09:54 9,754.65 9,754.70 9,749.00 9,749.40 325.6K
09:55 9,749.45 9,763.35 9,748.55 9,763.35 300.3K
09:56 9,763.30 9,771.50 9,763.30 9,770.45 290.7K
09:57 9,771.65 9,775.25 9,771.65 9,773.65 238.3K
09:58 9,772.65 9,773.80 9,768.50 9,768.95 278.5K
09:59 9,768.65 9,771.10 9,766.80 9,767.20 279.1K
10:00 9,768.90 9,770.95 9,765.20 9,769.90 212.4K
10:01 9,771.10 9,778.35 9,771.10 9,778.20 309.6K
10:02 9,777.35 9,780.65 9,776.10 9,780.35 271.6K
10:03 9,779.45 9,780.75 9,777.75 9,777.90 124.3K
10:04 9,776.95 9,776.95 9,771.85 9,772.30 188.5K
10:05 9,773.00 9,773.10 9,767.60 9,768.50 313.3K
10:06 9,767.85 9,772.50 9,767.80 9,771.05 297.4K
10:07 9,770.40 9,772.00 9,764.55 9,764.90 251.2K
10:08 9,765.15 9,772.95 9,764.95 9,772.95 511.7K
10:09 9,774.20 9,774.20 9,765.80 9,769.50 741.8K
10:10 9,768.35 9,770.75 9,766.40 9,768.80 221.1K
10:11 9,768.15 9,769.15 9,765.15 9,765.15 167.2K
10:12 9,765.40 9,769.60 9,765.40 9,769.60 153.1K
10:13 9,770.25 9,772.75 9,770.25 9,771.65 156.7K
10:14 9,771.70 9,772.00 9,768.80 9,771.20 325.5K
10:15 9,770.75 9,770.85 9,766.45 9,766.45 202.1K
10:16 9,767.25 9,774.55 9,767.25 9,774.35 134.1K
10:17 9,776.10 9,779.55 9,776.10 9,779.10 132.4K
10:18 9,779.15 9,782.05 9,778.35 9,781.80 152.7K
10:19 9,780.55 9,782.05 9,780.55 9,780.60 140.3K
10:20 9,781.65 9,784.45 9,781.65 9,783.25 914.9K
10:21 9,783.20 9,783.30 9,779.80 9,780.45 196.1K
10:22 9,779.95 9,780.75 9,774.20 9,774.60 332.0K
10:23 9,774.50 9,778.00 9,773.15 9,777.85 246.1K
10:24 9,777.70 9,777.75 9,776.50 9,777.50 120.3K
10:25 9,776.70 9,777.95 9,776.60 9,777.15 84.8K
10:26 9,777.25 9,779.20 9,775.25 9,775.70 161.4K
10:27 9,775.35 9,775.85 9,769.90 9,769.90 224.5K
10:28 9,770.35 9,770.35 9,763.90 9,764.70 243.0K
10:29 9,764.05 9,765.15 9,759.75 9,760.00 334.9K
10:30 9,759.05 9,761.70 9,757.30 9,761.50 333.8K
10:31 9,761.65 9,767.25 9,760.70 9,767.25 245.7K
10:32 9,765.75 9,769.40 9,765.60 9,769.40 168.7K
10:33 9,768.80 9,768.90 9,767.15 9,768.10 139.1K
10:34 9,768.25 9,768.45 9,766.40 9,766.65 158.7K
10:35 9,766.60 9,767.50 9,764.90 9,767.50 166.5K
10:36 9,767.30 9,770.65 9,767.30 9,770.25 164.0K
10:37 9,770.75 9,771.95 9,769.10 9,769.10 192.1K
10:38 9,769.55 9,769.90 9,766.05 9,766.05 175.5K
10:39 9,765.75 9,766.45 9,763.50 9,765.40 125.8K
10:40 9,765.65 9,766.05 9,763.80 9,764.00 167.7K
10:41 9,763.30 9,766.05 9,761.65 9,763.10 355.0K
10:42 9,762.75 9,766.90 9,762.75 9,765.95 154.7K
10:43 9,765.45 9,771.50 9,765.45 9,771.50 248.7K
10:44 9,771.50 9,771.50 9,768.35 9,768.35 112.1K
10:45 9,766.90 9,766.90 9,761.10 9,763.20 435.3K
10:46 9,762.40 9,768.35 9,762.40 9,768.00 329.3K
10:47 9,768.20 9,770.40 9,766.50 9,767.55 357.2K
10:48 9,766.90 9,770.25 9,766.10 9,769.65 258.1K
10:49 9,769.50 9,770.15 9,765.40 9,765.55 298.6K
10:50 9,765.70 9,771.05 9,765.00 9,771.05 262.7K
10:51 9,771.20 9,775.60 9,769.50 9,775.60 599.4K
10:52 9,773.35 9,774.50 9,771.80 9,774.00 328.9K
10:53 9,773.95 9,774.85 9,772.90 9,773.45 305.6K
10:54 9,773.55 9,777.00 9,772.70 9,776.80 383.3K
10:55 9,777.80 9,779.60 9,776.80 9,778.90 204.5K
10:56 9,778.05 9,780.80 9,778.05 9,780.15 175.8K
10:57 9,778.75 9,779.55 9,776.85 9,777.35 164.8K
10:58 9,777.40 9,780.85 9,776.45 9,780.85 183.2K
10:59 9,779.60 9,780.45 9,777.70 9,778.50 109.8K
11:00 9,778.90 9,781.70 9,778.65 9,778.65 191.6K
11:01 9,778.60 9,781.00 9,776.70 9,779.85 144.6K
11:02 9,779.20 9,781.50 9,778.05 9,781.20 176.4K
11:03 9,782.20 9,784.10 9,781.70 9,782.80 266.3K
11:04 9,782.50 9,782.50 9,777.40 9,778.50 324.2K
11:05 9,778.00 9,782.60 9,778.00 9,781.30 122.3K
11:06 9,780.15 9,780.90 9,778.65 9,780.90 329.4K
11:07 9,780.45 9,787.05 9,780.45 9,785.80 278.3K
11:08 9,785.35 9,793.40 9,785.35 9,791.90 529.5K
11:09 9,792.30 9,796.60 9,792.00 9,795.05 273.7K
11:10 9,795.10 9,799.30 9,795.05 9,799.30 297.6K
11:11 9,799.60 9,804.00 9,799.15 9,801.80 430.3K
11:12 9,802.10 9,812.90 9,801.50 9,812.90 519.0K
11:13 9,813.15 9,813.70 9,811.25 9,811.50 505.4K
11:14 9,811.80 9,812.75 9,809.85 9,811.40 436.4K
11:15 9,812.25 9,819.15 9,812.25 9,817.00 363.4K
11:16 9,816.40 9,817.85 9,814.55 9,817.85 285.7K
11:17 9,817.40 9,822.10 9,817.40 9,820.70 334.0K
11:18 9,819.90 9,819.90 9,813.90 9,813.90 170.2K
11:19 9,813.45 9,814.95 9,810.65 9,811.35 179.8K
11:20 9,811.70 9,813.10 9,810.80 9,813.10 266.5K
11:21 9,813.30 9,815.05 9,810.75 9,810.75 321.2K
11:22 9,811.35 9,813.95 9,811.35 9,813.75 238.1K
11:23 9,813.10 9,815.75 9,812.40 9,815.05 301.6K
11:24 9,814.35 9,822.05 9,814.35 9,821.70 321.8K
11:25 9,821.25 9,825.45 9,821.05 9,823.85 501.1K
11:26 9,824.40 9,828.00 9,824.15 9,825.65 664.8K
11:27 9,825.15 9,826.95 9,824.25 9,826.95 275.6K
11:28 9,825.95 9,836.80 9,825.30 9,836.80 601.8K
11:29 9,836.55 9,837.25 9,832.55 9,834.10 395.9K
11:30 9,833.95 9,841.30 9,831.85 9,841.30 427.7K
11:31 9,842.25 9,845.35 9,839.60 9,840.75 505.8K
11:32 9,841.65 9,843.10 9,834.95 9,841.95 454.6K
11:33 9,842.45 9,846.60 9,842.45 9,845.40 452.5K
11:34 9,845.20 9,847.35 9,844.35 9,846.40 203.4K
11:35 9,846.75 9,848.20 9,846.75 9,848.20 421.4K
11:36 9,848.45 9,848.45 9,843.60 9,843.60 393.7K
11:37 9,843.50 9,852.00 9,843.50 9,849.70 645.5K
11:38 9,850.20 9,854.90 9,849.20 9,854.15 508.6K
11:39 9,854.15 9,855.05 9,848.65 9,848.65 501.1K
11:40 9,849.35 9,849.35 9,841.80 9,845.10 693.7K
11:41 9,845.45 9,848.15 9,845.15 9,845.75 284.0K
11:42 9,846.20 9,848.30 9,844.45 9,844.95 464.4K
11:43 9,844.95 9,849.95 9,844.95 9,847.95 598.4K
11:44 9,847.35 9,849.50 9,847.30 9,849.15 240.9K
11:45 9,847.70 9,851.95 9,847.70 9,851.35 297.0K
11:46 9,851.45 9,851.45 9,847.30 9,848.60 244.1K
11:47 9,847.65 9,847.95 9,845.70 9,845.85 279.8K
11:48 9,845.75 9,845.75 9,843.60 9,843.60 185.2K
11:49 9,843.20 9,843.95 9,840.65 9,841.05 249.7K
11:50 9,841.35 9,845.55 9,841.35 9,845.40 311.7K
11:51 9,845.90 9,849.15 9,845.55 9,849.15 418.7K
11:52 9,849.20 9,849.20 9,847.15 9,847.25 466.9K
11:53 9,846.70 9,853.70 9,846.40 9,853.70 219.0K
11:54 9,854.55 9,854.55 9,851.05 9,852.25 424.5K
11:55 9,852.20 9,855.00 9,851.75 9,855.00 266.4K
11:56 9,854.40 9,857.25 9,853.30 9,855.55 373.1K
11:57 9,855.30 9,855.95 9,850.20 9,850.20 389.9K
11:58 9,851.10 9,851.45 9,849.20 9,850.25 185.9K
11:59 9,847.65 9,849.75 9,847.30 9,849.55 237.1K
12:00 9,850.55 9,851.45 9,847.15 9,849.85 273.0K
12:01 9,849.25 9,849.95 9,847.70 9,848.10 129.9K
12:02 9,847.75 9,849.75 9,847.45 9,847.45 251.3K
12:03 9,847.95 9,848.90 9,845.95 9,845.95 214.0K
12:04 9,845.80 9,846.10 9,843.95 9,844.40 158.7K
12:05 9,845.25 9,846.65 9,842.80 9,845.50 161.8K
12:06 9,845.15 9,845.15 9,842.85 9,843.95 143.0K
12:07 9,843.90 9,843.90 9,842.50 9,842.90 184.7K
12:08 9,843.85 9,845.15 9,842.65 9,843.65 129.8K
12:09 9,843.55 9,843.55 9,838.35 9,839.10 178.2K
12:10 9,838.25 9,840.85 9,837.70 9,839.25 221.4K
12:11 9,839.20 9,839.20 9,833.15 9,835.00 251.9K
12:12 9,835.30 9,835.65 9,831.70 9,832.25 191.6K
12:13 9,831.70 9,831.70 9,829.35 9,830.55 267.6K
12:14 9,829.40 9,829.75 9,827.35 9,829.75 256.7K
12:15 9,829.55 9,836.50 9,829.55 9,835.95 328.5K
12:16 9,836.20 9,836.50 9,834.55 9,834.55 162.4K
12:17 9,835.10 9,840.85 9,835.10 9,840.30 1,563.8K
12:18 9,840.80 9,842.85 9,839.75 9,842.85 168.2K
12:19 9,843.20 9,843.80 9,839.90 9,841.15 233.4K
12:20 9,841.20 9,841.30 9,838.80 9,838.80 151.2K
12:21 9,838.40 9,838.55 9,835.45 9,835.65 357.6K
12:22 9,836.15 9,838.20 9,835.60 9,836.90 175.0K
12:23 9,836.80 9,841.00 9,836.80 9,840.45 306.2K
12:24 9,839.80 9,840.20 9,836.20 9,836.20 446.1K
12:25 9,836.95 9,836.95 9,833.05 9,833.05 294.1K
12:26 9,833.60 9,833.60 9,830.20 9,830.75 217.6K
12:27 9,831.25 9,833.35 9,829.50 9,833.35 286.4K
12:28 9,832.35 9,833.00 9,830.40 9,831.25 115.1K
12:29 9,831.10 9,831.55 9,828.50 9,830.15 243.7K
12:30 9,830.05 9,833.90 9,829.95 9,833.40 210.2K
12:31 9,833.40 9,833.80 9,828.60 9,828.60 247.0K
12:32 9,828.75 9,831.30 9,827.50 9,828.15 316.3K
12:33 9,828.15 9,828.35 9,826.95 9,827.30 256.3K
12:34 9,828.00 9,829.20 9,827.70 9,828.30 217.1K
12:35 9,828.30 9,833.25 9,828.15 9,829.45 316.3K
12:36 9,828.70 9,830.40 9,828.50 9,829.60 256.0K
12:37 9,829.70 9,831.65 9,829.10 9,830.20 361.1K
12:38 9,830.90 9,831.50 9,830.05 9,831.45 142.2K
12:39 9,831.95 9,833.70 9,831.40 9,832.10 244.3K
12:40 9,832.00 9,836.05 9,832.00 9,835.50 192.3K
12:41 9,835.05 9,836.20 9,834.35 9,835.25 203.9K
12:42 9,835.05 9,835.05 9,829.90 9,831.30 164.0K
12:43 9,831.15 9,832.75 9,830.90 9,831.15 303.5K
12:44 9,830.85 9,830.90 9,828.45 9,829.60 110.8K
12:45 9,829.50 9,829.65 9,828.05 9,829.50 451.7K
12:46 9,829.45 9,830.90 9,828.75 9,830.55 325.5K
12:47 9,828.90 9,831.90 9,828.60 9,831.90 480.4K
12:48 9,832.40 9,835.05 9,831.85 9,833.30 265.8K
12:49 9,833.35 9,835.20 9,833.20 9,834.80 148.2K
12:50 9,835.75 9,838.55 9,834.90 9,838.55 181.8K
12:51 9,837.60 9,841.30 9,837.60 9,841.30 319.8K
12:52 9,841.30 9,841.75 9,838.35 9,838.85 481.8K
12:53 9,837.95 9,840.85 9,837.70 9,840.50 241.6K
12:54 9,839.95 9,845.00 9,839.95 9,844.35 310.6K
12:55 9,843.80 9,846.65 9,843.20 9,846.65 287.8K
12:56 9,847.30 9,847.70 9,845.85 9,846.70 303.9K
12:57 9,846.20 9,846.70 9,843.85 9,844.55 159.4K
12:58 9,844.15 9,844.70 9,842.05 9,843.20 110.0K
12:59 9,843.35 9,845.60 9,842.85 9,843.75 107.7K
13:00 9,843.35 9,849.10 9,842.10 9,848.85 285.9K
13:01 9,848.95 9,849.00 9,847.25 9,848.05 163.4K
13:02 9,847.40 9,848.20 9,846.70 9,847.35 178.4K
13:03 9,847.90 9,847.90 9,844.70 9,844.95 188.5K
13:04 9,844.95 9,844.95 9,842.45 9,843.35 160.9K
13:05 9,842.75 9,844.00 9,841.15 9,843.90 191.3K
13:06 9,843.70 9,844.60 9,843.30 9,844.25 161.1K
13:07 9,843.75 9,845.10 9,842.45 9,843.75 165.8K
13:08 9,843.75 9,843.85 9,839.35 9,839.50 137.9K
13:09 9,839.75 9,839.75 9,836.80 9,837.80 119.5K
13:10 9,838.15 9,838.30 9,836.30 9,837.55 174.9K
13:11 9,835.70 9,835.70 9,833.60 9,834.35 178.6K
13:12 9,833.95 9,833.95 9,826.20 9,826.20 631.2K
13:13 9,826.70 9,830.50 9,826.70 9,829.65 178.3K
13:14 9,829.25 9,830.30 9,827.75 9,829.15 142.1K
13:15 9,829.65 9,830.55 9,828.55 9,828.95 142.1K
13:16 9,829.40 9,830.80 9,829.40 9,830.60 217.1K
13:17 9,829.85 9,830.65 9,829.05 9,830.40 171.5K
13:18 9,829.80 9,831.85 9,828.85 9,828.85 172.8K
13:19 9,828.85 9,830.25 9,827.85 9,828.55 126.3K
13:20 9,828.80 9,829.00 9,825.85 9,826.45 172.2K
13:21 9,824.95 9,826.70 9,824.60 9,825.85 310.8K
13:22 9,824.90 9,826.10 9,824.35 9,825.55 270.1K
13:23 9,825.30 9,827.15 9,824.60 9,825.60 249.5K
13:24 9,825.95 9,826.60 9,825.00 9,825.10 116.9K
13:25 9,826.15 9,827.30 9,825.20 9,825.25 325.5K
13:26 9,825.70 9,828.40 9,825.70 9,828.40 201.0K
13:27 9,827.50 9,828.90 9,827.40 9,827.80 195.9K
13:28 9,828.20 9,828.20 9,822.15 9,822.30 260.2K
13:29 9,823.30 9,823.30 9,821.10 9,822.25 203.9K
13:30 9,822.55 9,823.65 9,822.25 9,823.15 153.8K
13:31 9,822.95 9,823.60 9,821.70 9,823.00 143.7K
13:32 9,822.85 9,827.00 9,822.85 9,827.00 190.2K
13:33 9,827.15 9,830.10 9,826.20 9,829.90 146.6K
13:34 9,830.25 9,830.25 9,826.55 9,826.55 148.7K
13:35 9,827.25 9,828.40 9,824.10 9,825.45 196.3K
13:36 9,824.45 9,826.00 9,823.55 9,825.95 124.1K
13:37 9,826.50 9,826.65 9,825.20 9,826.10 79.2K
13:38 9,826.10 9,827.30 9,825.35 9,825.35 135.9K
13:39 9,825.45 9,825.45 9,823.15 9,823.75 134.7K
13:40 9,824.15 9,824.80 9,821.75 9,822.60 340.9K
13:41 9,821.80 9,823.40 9,821.80 9,823.00 216.0K
13:42 9,823.45 9,823.45 9,821.85 9,822.15 161.7K
13:43 9,823.15 9,824.45 9,822.50 9,823.95 114.2K
13:44 9,823.65 9,823.85 9,821.40 9,823.55 160.5K
13:45 9,823.25 9,824.65 9,822.80 9,823.60 143.4K
13:46 9,822.85 9,824.10 9,821.70 9,822.35 154.0K
13:47 9,822.05 9,822.25 9,820.35 9,821.30 148.7K
13:48 9,820.80 9,823.55 9,820.75 9,821.25 161.1K
13:49 9,821.25 9,822.00 9,820.40 9,821.60 109.0K
13:50 9,820.95 9,821.65 9,818.90 9,819.60 145.7K
13:51 9,819.10 9,820.50 9,817.75 9,818.05 215.1K
13:52 9,818.95 9,819.80 9,818.40 9,818.95 92.5K
13:53 9,819.50 9,822.05 9,819.50 9,820.80 96.5K
13:54 9,821.15 9,822.10 9,820.30 9,821.85 144.5K
13:55 9,821.65 9,822.75 9,820.60 9,820.60 134.4K
13:56 9,820.20 9,820.20 9,817.65 9,818.30 201.3K
13:57 9,818.55 9,820.20 9,818.15 9,818.50 299.4K
13:58 9,818.85 9,820.75 9,818.50 9,818.70 361.3K
13:59 9,818.75 9,821.65 9,818.30 9,821.65 187.2K
14:00 9,822.15 9,823.90 9,820.80 9,823.15 281.6K
14:01 9,823.80 9,824.20 9,820.35 9,820.35 192.2K
14:02 9,818.85 9,820.55 9,817.45 9,819.80 292.3K
14:03 9,819.40 9,819.90 9,817.95 9,817.95 295.2K
14:04 9,819.40 9,827.10 9,819.40 9,826.25 496.9K
14:05 9,826.95 9,830.75 9,826.10 9,829.70 485.7K
14:06 9,829.85 9,831.35 9,828.85 9,831.35 329.9K
14:07 9,832.05 9,832.65 9,828.75 9,829.30 377.7K
14:08 9,830.00 9,830.00 9,820.80 9,821.45 390.0K
14:09 9,821.00 9,825.65 9,821.00 9,824.65 156.7K
14:10 9,824.70 9,828.70 9,824.20 9,827.40 427.8K
14:11 9,827.95 9,831.75 9,827.95 9,831.75 577.8K
14:12 9,831.05 9,832.60 9,830.30 9,831.40 362.0K
14:13 9,831.70 9,831.70 9,828.55 9,829.50 587.4K
14:14 9,828.70 9,830.65 9,824.60 9,825.00 426.1K
14:15 9,825.60 9,826.50 9,824.65 9,826.20 739.9K
14:16 9,826.20 9,826.40 9,823.30 9,823.70 391.8K
14:17 9,822.70 9,823.95 9,819.00 9,821.75 360.4K
14:18 9,821.40 9,821.75 9,819.00 9,819.45 333.5K
14:19 9,818.40 9,819.30 9,816.60 9,818.30 232.6K
14:20 9,818.70 9,818.70 9,816.70 9,817.05 212.8K
14:21 9,816.65 9,818.00 9,816.10 9,817.45 210.0K
14:22 9,817.20 9,818.10 9,815.85 9,816.35 262.9K
14:23 9,816.20 9,817.90 9,816.20 9,817.05 194.8K
14:24 9,816.25 9,817.25 9,815.65 9,816.15 175.2K
14:25 9,816.60 9,817.25 9,815.10 9,816.60 337.0K
14:26 9,816.80 9,816.80 9,814.55 9,815.25 232.8K
14:27 9,815.95 9,815.95 9,814.20 9,814.50 230.9K
14:28 9,814.25 9,816.45 9,813.35 9,816.20 180.1K
14:29 9,817.00 9,819.40 9,816.05 9,818.80 532.6K
14:30 9,818.60 9,820.60 9,817.60 9,819.85 197.1K
14:31 9,820.35 9,820.35 9,816.75 9,817.70 239.6K
14:32 9,817.65 9,818.70 9,816.15 9,817.30 205.5K
14:33 9,816.95 9,819.30 9,816.95 9,818.05 225.2K
14:34 9,818.30 9,820.30 9,818.30 9,818.70 259.7K
14:35 9,818.65 9,819.30 9,815.75 9,815.85 273.8K
14:36 9,815.55 9,815.55 9,813.55 9,813.55 199.1K
14:37 9,812.75 9,814.00 9,812.20 9,813.35 174.1K
14:38 9,813.35 9,813.35 9,810.60 9,810.65 242.4K
14:39 9,810.20 9,811.80 9,810.20 9,810.75 201.4K
14:40 9,811.10 9,812.10 9,810.60 9,811.50 252.2K
14:41 9,811.30 9,812.10 9,810.50 9,810.50 195.5K
14:42 9,810.60 9,811.30 9,809.40 9,809.40 314.0K
14:43 9,808.90 9,810.75 9,808.10 9,808.20 202.3K
14:44 9,808.55 9,808.55 9,807.30 9,807.65 212.1K
14:45 9,807.50 9,807.90 9,805.95 9,806.90 381.3K
14:46 9,807.35 9,807.90 9,805.10 9,805.90 170.3K
14:47 9,805.70 9,808.50 9,805.45 9,806.70 174.8K
14:48 9,807.10 9,810.20 9,806.60 9,807.45 273.9K
14:49 9,808.25 9,808.25 9,804.95 9,804.95 233.6K
14:50 9,805.55 9,806.05 9,804.65 9,805.45 237.2K
14:51 9,805.60 9,806.00 9,804.05 9,805.30 176.9K
14:52 9,805.45 9,805.90 9,804.25 9,805.70 168.8K
14:53 9,806.05 9,807.35 9,804.65 9,806.65 212.5K
14:54 9,806.50 9,807.20 9,799.45 9,800.30 298.8K
14:55 9,800.40 9,801.00 9,793.10 9,796.20 366.6K
14:56 9,792.90 9,794.70 9,787.80 9,787.80 446.5K
14:57 9,786.85 9,788.70 9,783.15 9,784.10 524.6K
14:58 9,784.35 9,789.10 9,783.05 9,783.85 395.7K
14:59 9,783.55 9,784.75 9,777.10 9,777.10 551.3K
15:00 9,780.40 9,783.05 9,778.90 9,782.45 1,025.7K
15:01 9,783.55 9,784.75 9,779.80 9,784.40 736.6K
15:02 9,784.30 9,784.30 9,779.85 9,782.55 548.0K
15:03 9,781.45 9,781.45 9,774.75 9,777.30 730.5K
15:04 9,778.40 9,779.35 9,775.40 9,776.50 812.7K
15:05 9,777.90 9,778.55 9,776.10 9,777.90 767.5K
15:06 9,779.00 9,784.00 9,777.75 9,784.00 798.4K
15:07 9,784.50 9,785.90 9,782.10 9,785.45 970.7K
15:08 9,786.05 9,789.55 9,785.65 9,788.95 721.8K
15:09 9,789.30 9,790.65 9,787.30 9,788.55 651.1K
15:10 9,788.75 9,790.10 9,787.30 9,788.85 767.9K
15:11 9,790.75 9,791.30 9,789.60 9,790.00 806.1K
15:12 9,791.10 9,791.60 9,789.30 9,790.85 865.6K
15:13 9,790.00 9,790.80 9,786.60 9,790.80 716.6K
15:14 9,792.25 9,792.35 9,786.00 9,786.00 933.6K
15:15 9,786.90 9,788.30 9,785.70 9,785.95 911.9K
15:16 9,786.30 9,787.05 9,783.40 9,785.00 924.8K
15:17 9,784.75 9,785.75 9,784.25 9,785.40 1,073.5K
15:18 9,785.80 9,785.80 9,781.70 9,783.85 919.5K
15:19 9,784.55 9,785.60 9,783.45 9,784.70 879.0K
15:20 9,784.40 9,784.40 9,781.25 9,782.95 1,103.4K
15:21 9,783.90 9,784.15 9,782.25 9,783.10 663.5K
15:22 9,783.15 9,783.20 9,781.35 9,781.90 577.3K
15:23 9,782.75 9,782.75 9,778.65 9,778.65 824.0K
15:24 9,779.75 9,780.35 9,777.80 9,779.30 903.8K
15:25 9,779.30 9,779.35 9,777.30 9,778.15 957.0K
15:26 9,778.00 9,778.15 9,777.05 9,777.05 922.9K
15:27 9,777.55 9,779.25 9,776.55 9,778.85 784.7K
15:28 9,779.15 9,780.30 9,775.35 9,778.35 602.0K
15:29 9,777.40 9,780.60 9,777.20 9,780.35 524.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음