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 9,655.55 9,655.55 9,655.55 9,655.55 254.6K
09:15 9,662.15 9,691.45 9,662.15 9,674.40 3,460.1K
09:16 9,674.00 9,674.00 9,656.95 9,665.65 1,848.0K
09:17 9,665.30 9,673.15 9,665.30 9,673.15 1,402.1K
09:18 9,671.15 9,683.20 9,670.00 9,683.20 1,348.5K
09:19 9,682.75 9,688.20 9,679.65 9,686.60 1,038.9K
09:20 9,685.80 9,687.75 9,678.75 9,682.55 1,314.1K
09:21 9,682.90 9,688.95 9,681.80 9,682.80 1,364.3K
09:22 9,682.35 9,684.80 9,674.45 9,684.80 895.4K
09:23 9,685.70 9,696.45 9,685.70 9,694.10 759.6K
09:24 9,693.50 9,696.15 9,691.00 9,694.30 732.4K
09:25 9,694.75 9,701.75 9,693.90 9,701.75 466.7K
09:26 9,698.90 9,702.30 9,696.85 9,700.55 440.6K
09:27 9,702.15 9,709.05 9,702.15 9,704.95 620.9K
09:28 9,704.15 9,704.15 9,697.95 9,698.65 676.2K
09:29 9,698.00 9,702.90 9,696.35 9,701.70 592.0K
09:30 9,701.20 9,701.20 9,689.55 9,696.85 764.1K
09:31 9,695.15 9,699.30 9,690.65 9,697.20 482.1K
09:32 9,697.15 9,702.10 9,695.40 9,700.45 577.3K
09:33 9,701.35 9,703.40 9,701.35 9,701.55 361.5K
09:34 9,701.20 9,711.00 9,700.90 9,711.00 596.6K
09:35 9,711.00 9,713.20 9,698.75 9,700.05 623.0K
09:36 9,699.90 9,703.90 9,699.90 9,702.35 269.6K
09:37 9,701.95 9,701.95 9,696.30 9,697.20 417.4K
09:38 9,695.40 9,695.40 9,691.80 9,693.80 563.0K
09:39 9,693.35 9,693.70 9,690.30 9,691.20 351.1K
09:40 9,692.00 9,698.30 9,689.45 9,697.75 451.3K
09:41 9,698.05 9,708.10 9,698.05 9,706.40 361.2K
09:42 9,706.25 9,706.25 9,700.45 9,701.40 299.7K
09:43 9,701.45 9,706.80 9,700.70 9,706.80 360.6K
09:44 9,707.25 9,710.60 9,706.60 9,710.35 331.4K
09:45 9,708.60 9,709.30 9,701.90 9,703.20 330.2K
09:46 9,701.55 9,703.60 9,700.50 9,703.55 414.9K
09:47 9,702.90 9,704.15 9,697.60 9,698.65 493.6K
09:48 9,698.45 9,698.50 9,696.00 9,697.90 378.1K
09:49 9,696.50 9,696.50 9,691.45 9,692.30 311.4K
09:50 9,692.75 9,693.20 9,691.75 9,692.65 325.0K
09:51 9,692.10 9,695.60 9,691.55 9,695.55 310.3K
09:52 9,695.55 9,698.80 9,695.30 9,696.05 357.6K
09:53 9,697.20 9,697.20 9,693.15 9,694.40 207.8K
09:54 9,696.00 9,696.15 9,692.00 9,692.80 279.9K
09:55 9,692.50 9,693.50 9,691.90 9,692.75 256.5K
09:56 9,692.75 9,698.05 9,692.75 9,698.05 212.0K
09:57 9,695.50 9,696.70 9,691.90 9,692.90 398.1K
09:58 9,692.55 9,695.25 9,692.55 9,693.45 315.5K
09:59 9,692.95 9,696.90 9,692.95 9,694.65 259.9K
10:00 9,693.85 9,693.85 9,681.70 9,681.70 582.5K
10:01 9,679.50 9,681.30 9,678.10 9,678.10 477.1K
10:02 9,680.65 9,680.65 9,671.40 9,671.40 654.7K
10:03 9,671.45 9,672.95 9,669.40 9,669.40 356.8K
10:04 9,669.85 9,675.65 9,667.00 9,674.90 661.4K
10:05 9,675.00 9,675.00 9,671.15 9,673.55 378.2K
10:06 9,673.15 9,673.15 9,670.20 9,671.45 218.5K
10:07 9,671.00 9,675.90 9,671.00 9,675.60 314.9K
10:08 9,676.80 9,682.35 9,676.80 9,679.55 403.8K
10:09 9,678.45 9,680.10 9,677.25 9,677.90 252.8K
10:10 9,677.95 9,677.95 9,671.00 9,671.70 432.9K
10:11 9,672.30 9,673.85 9,671.40 9,673.00 357.0K
10:12 9,672.45 9,672.50 9,670.30 9,670.30 277.4K
10:13 9,670.15 9,672.30 9,668.50 9,668.50 237.4K
10:14 9,670.05 9,671.00 9,669.05 9,670.45 196.5K
10:15 9,671.30 9,671.30 9,668.35 9,670.15 381.1K
10:16 9,669.85 9,674.65 9,669.85 9,673.20 228.8K
10:17 9,673.65 9,673.65 9,667.15 9,667.70 273.7K
10:18 9,667.60 9,670.70 9,667.10 9,667.10 294.4K
10:19 9,666.75 9,668.95 9,666.00 9,668.30 136.0K
10:20 9,667.70 9,667.95 9,665.55 9,666.45 345.8K
10:21 9,666.85 9,667.40 9,665.35 9,666.15 257.3K
10:22 9,664.95 9,671.45 9,664.90 9,671.45 444.3K
10:23 9,671.10 9,672.30 9,668.55 9,671.35 354.7K
10:24 9,670.55 9,675.35 9,670.40 9,675.35 248.3K
10:25 9,675.35 9,675.75 9,674.60 9,675.45 206.6K
10:26 9,675.75 9,679.85 9,675.75 9,678.35 889.2K
10:27 9,678.35 9,682.50 9,678.35 9,681.40 333.5K
10:28 9,681.50 9,682.30 9,680.30 9,681.25 391.9K
10:29 9,680.50 9,681.10 9,677.35 9,679.80 569.5K
10:30 9,679.70 9,688.45 9,678.40 9,688.45 390.2K
10:31 9,688.25 9,688.85 9,683.75 9,683.75 485.2K
10:32 9,683.25 9,683.60 9,679.75 9,680.95 489.5K
10:33 9,682.40 9,688.05 9,682.40 9,687.65 371.4K
10:34 9,687.35 9,687.45 9,682.75 9,682.75 191.9K
10:35 9,681.45 9,689.40 9,681.45 9,688.15 225.2K
10:36 9,689.40 9,690.20 9,688.70 9,689.70 148.9K
10:37 9,689.90 9,695.70 9,687.70 9,695.70 356.3K
10:38 9,695.70 9,701.45 9,695.70 9,697.25 400.6K
10:39 9,696.90 9,702.90 9,696.90 9,701.65 233.3K
10:40 9,701.50 9,702.45 9,700.40 9,701.80 250.9K
10:41 9,701.65 9,702.65 9,698.00 9,699.95 251.7K
10:42 9,701.00 9,701.55 9,699.85 9,700.45 221.5K
10:43 9,700.30 9,703.35 9,699.95 9,703.10 347.4K
10:44 9,701.80 9,702.60 9,698.95 9,700.25 348.7K
10:45 9,701.35 9,708.50 9,701.35 9,705.65 346.3K
10:46 9,705.75 9,705.85 9,700.90 9,700.90 205.7K
10:47 9,700.95 9,701.60 9,698.60 9,699.15 224.4K
10:48 9,698.55 9,709.05 9,698.55 9,709.05 461.1K
10:49 9,709.40 9,709.50 9,707.55 9,708.60 186.5K
10:50 9,709.70 9,714.80 9,709.70 9,714.70 278.9K
10:51 9,715.05 9,715.25 9,712.85 9,714.80 288.1K
10:52 9,715.30 9,718.70 9,714.85 9,718.35 278.2K
10:53 9,717.80 9,722.45 9,717.45 9,722.45 257.8K
10:54 9,722.50 9,724.25 9,721.20 9,723.05 172.8K
10:55 9,723.15 9,724.50 9,722.50 9,724.15 239.0K
10:56 9,723.50 9,723.50 9,719.50 9,719.70 211.9K
10:57 9,719.95 9,719.95 9,715.65 9,718.55 233.5K
10:58 9,717.25 9,717.25 9,713.60 9,715.35 446.0K
10:59 9,714.35 9,720.65 9,714.35 9,719.40 303.9K
11:00 9,718.95 9,723.35 9,718.80 9,723.10 244.7K
11:01 9,723.50 9,730.95 9,723.50 9,730.40 303.2K
11:02 9,730.10 9,733.15 9,730.10 9,733.15 346.2K
11:03 9,733.70 9,734.75 9,730.15 9,731.25 359.6K
11:04 9,731.30 9,734.50 9,731.15 9,731.15 379.0K
11:05 9,731.55 9,732.15 9,730.30 9,731.95 256.6K
11:06 9,731.55 9,734.00 9,730.75 9,734.00 310.2K
11:07 9,734.65 9,741.85 9,733.45 9,741.85 828.2K
11:08 9,742.50 9,742.50 9,737.85 9,737.85 250.0K
11:09 9,738.50 9,738.50 9,730.30 9,730.30 328.4K
11:10 9,730.50 9,731.85 9,730.45 9,731.30 272.7K
11:11 9,731.55 9,732.90 9,731.00 9,732.45 136.2K
11:12 9,731.45 9,732.65 9,729.80 9,731.95 304.1K
11:13 9,731.55 9,733.75 9,731.10 9,733.55 329.9K
11:14 9,733.45 9,735.25 9,732.75 9,732.75 190.4K
11:15 9,733.20 9,733.75 9,726.60 9,726.60 415.4K
11:16 9,726.20 9,729.25 9,726.20 9,728.00 182.2K
11:17 9,728.55 9,728.85 9,727.35 9,727.40 227.0K
11:18 9,728.00 9,728.00 9,724.15 9,724.70 552.0K
11:19 9,724.10 9,725.00 9,723.20 9,724.55 177.7K
11:20 9,724.60 9,727.90 9,724.60 9,726.60 165.4K
11:21 9,725.90 9,726.65 9,724.15 9,725.65 288.2K
11:22 9,726.70 9,731.55 9,726.70 9,731.55 328.2K
11:23 9,731.45 9,732.35 9,729.10 9,729.10 213.3K
11:24 9,729.05 9,730.70 9,728.55 9,730.50 194.8K
11:25 9,732.45 9,738.45 9,732.45 9,733.95 577.7K
11:26 9,733.35 9,733.50 9,731.25 9,732.35 130.8K
11:27 9,731.15 9,732.50 9,729.90 9,732.40 234.3K
11:28 9,732.55 9,733.85 9,731.60 9,731.60 127.9K
11:29 9,731.80 9,732.45 9,731.25 9,731.25 142.2K
11:30 9,731.65 9,733.15 9,730.90 9,733.15 741.9K
11:31 9,733.00 9,733.00 9,730.60 9,731.90 204.9K
11:32 9,731.65 9,733.65 9,731.00 9,731.50 192.0K
11:33 9,731.45 9,734.95 9,731.45 9,732.60 309.1K
11:34 9,732.50 9,735.15 9,732.50 9,732.90 448.2K
11:35 9,734.95 9,736.45 9,731.05 9,731.05 497.8K
11:36 9,731.05 9,731.80 9,730.30 9,731.25 224.2K
11:37 9,731.70 9,734.35 9,731.70 9,733.95 419.6K
11:38 9,732.70 9,736.15 9,732.70 9,734.70 315.2K
11:39 9,734.45 9,734.45 9,730.95 9,732.15 130.6K
11:40 9,732.40 9,733.00 9,731.80 9,732.70 197.3K
11:41 9,732.20 9,733.60 9,731.35 9,732.05 200.2K
11:42 9,732.25 9,734.20 9,731.05 9,733.65 256.6K
11:43 9,733.05 9,737.15 9,733.05 9,736.60 234.5K
11:44 9,736.40 9,736.80 9,734.85 9,735.60 168.6K
11:45 9,734.95 9,734.95 9,728.45 9,729.45 306.6K
11:46 9,728.75 9,735.75 9,728.75 9,733.25 217.5K
11:47 9,733.55 9,733.65 9,732.05 9,733.25 106.7K
11:48 9,733.55 9,736.55 9,733.55 9,736.45 176.9K
11:49 9,736.40 9,737.05 9,730.75 9,731.30 138.9K
11:50 9,730.50 9,731.15 9,728.55 9,728.65 213.2K
11:51 9,729.05 9,729.95 9,727.10 9,728.25 123.7K
11:52 9,727.75 9,727.75 9,722.80 9,722.80 163.7K
11:53 9,722.70 9,724.10 9,719.50 9,719.50 197.0K
11:54 9,719.65 9,721.20 9,718.65 9,720.05 163.0K
11:55 9,719.25 9,721.70 9,718.85 9,719.95 171.8K
11:56 9,719.65 9,722.90 9,719.30 9,722.00 306.3K
11:57 9,722.75 9,723.40 9,721.55 9,721.55 163.3K
11:58 9,722.00 9,723.25 9,719.90 9,720.00 308.1K
11:59 9,720.35 9,721.05 9,719.45 9,720.35 126.8K
12:00 9,720.20 9,721.10 9,717.15 9,717.15 232.7K
12:01 9,717.50 9,717.70 9,713.85 9,715.10 278.8K
12:02 9,715.05 9,716.10 9,713.40 9,713.40 172.6K
12:03 9,712.85 9,712.85 9,709.70 9,711.10 240.0K
12:04 9,711.00 9,712.85 9,710.75 9,712.60 218.8K
12:05 9,712.45 9,712.45 9,710.70 9,711.60 132.7K
12:06 9,712.45 9,713.35 9,710.40 9,710.65 621.0K
12:07 9,708.45 9,708.45 9,706.30 9,706.30 334.5K
12:08 9,705.85 9,705.85 9,703.50 9,705.55 274.0K
12:09 9,706.00 9,706.00 9,703.35 9,703.90 176.6K
12:10 9,703.35 9,708.25 9,703.35 9,707.70 194.1K
12:11 9,708.20 9,711.95 9,707.30 9,711.05 401.0K
12:12 9,711.40 9,720.35 9,711.40 9,720.35 335.0K
12:13 9,720.10 9,723.05 9,719.75 9,722.60 188.3K
12:14 9,722.75 9,725.30 9,722.75 9,725.30 350.7K
12:15 9,725.55 9,730.55 9,725.55 9,729.00 327.0K
12:16 9,729.40 9,729.80 9,726.15 9,726.90 246.2K
12:17 9,726.40 9,727.15 9,725.75 9,727.15 96.3K
12:18 9,727.05 9,731.50 9,727.00 9,731.50 214.5K
12:19 9,731.70 9,732.60 9,729.90 9,730.50 175.8K
12:20 9,731.40 9,731.40 9,729.70 9,729.95 149.6K
12:21 9,729.65 9,729.65 9,727.35 9,727.35 148.8K
12:22 9,727.45 9,729.35 9,727.10 9,728.70 328.0K
12:23 9,729.60 9,731.95 9,729.30 9,730.75 281.9K
12:24 9,730.85 9,736.90 9,730.85 9,736.70 279.3K
12:25 9,736.80 9,737.70 9,735.85 9,736.95 355.2K
12:26 9,737.05 9,737.05 9,734.25 9,734.90 178.0K
12:27 9,734.60 9,735.00 9,731.65 9,731.85 209.5K
12:28 9,731.80 9,734.40 9,731.50 9,732.15 160.9K
12:29 9,732.75 9,733.40 9,732.05 9,732.65 131.0K
12:30 9,733.15 9,734.45 9,732.85 9,734.45 203.6K
12:31 9,734.40 9,737.65 9,734.30 9,736.25 240.8K
12:32 9,736.25 9,738.05 9,735.30 9,736.90 192.1K
12:33 9,736.50 9,742.25 9,734.95 9,742.25 223.6K
12:34 9,742.00 9,747.60 9,741.55 9,744.40 384.7K
12:35 9,744.35 9,746.75 9,744.00 9,746.10 243.6K
12:36 9,746.30 9,746.95 9,744.00 9,744.00 265.1K
12:37 9,745.20 9,748.35 9,745.20 9,747.55 225.8K
12:38 9,746.95 9,749.05 9,746.70 9,748.80 230.3K
12:39 9,748.80 9,749.05 9,747.30 9,749.05 222.6K
12:40 9,748.85 9,748.90 9,743.95 9,744.70 285.1K
12:41 9,745.65 9,747.90 9,745.50 9,747.90 276.0K
12:42 9,746.75 9,746.75 9,741.90 9,741.90 361.7K
12:43 9,741.95 9,741.95 9,734.75 9,734.75 285.3K
12:44 9,734.35 9,734.35 9,731.20 9,732.30 353.6K
12:45 9,732.90 9,732.90 9,727.65 9,727.65 564.0K
12:46 9,727.50 9,728.75 9,727.15 9,728.15 145.9K
12:47 9,727.90 9,730.50 9,727.90 9,729.80 204.4K
12:48 9,730.00 9,732.45 9,729.10 9,732.05 281.4K
12:49 9,732.50 9,734.60 9,731.70 9,734.15 126.3K
12:50 9,734.70 9,736.85 9,734.70 9,736.35 152.8K
12:51 9,735.80 9,736.35 9,735.05 9,735.70 139.4K
12:52 9,736.00 9,736.90 9,734.95 9,736.35 180.4K
12:53 9,736.65 9,737.45 9,736.10 9,737.25 261.8K
12:54 9,736.30 9,737.75 9,731.75 9,733.85 522.0K
12:55 9,733.50 9,734.20 9,731.25 9,732.80 139.9K
12:56 9,732.20 9,732.60 9,730.55 9,732.60 280.3K
12:57 9,733.00 9,738.50 9,731.85 9,738.35 282.0K
12:58 9,739.95 9,741.40 9,739.70 9,741.40 503.1K
12:59 9,741.50 9,742.40 9,739.65 9,741.75 282.9K
13:00 9,741.40 9,742.20 9,740.30 9,741.60 195.6K
13:01 9,742.40 9,743.25 9,737.40 9,743.25 253.1K
13:02 9,743.55 9,743.55 9,741.95 9,742.60 170.1K
13:03 9,743.10 9,743.35 9,740.25 9,741.40 210.0K
13:04 9,740.50 9,741.25 9,738.90 9,739.85 156.5K
13:05 9,740.00 9,742.10 9,738.60 9,741.10 221.2K
13:06 9,742.15 9,742.15 9,739.30 9,739.30 154.2K
13:07 9,739.00 9,743.30 9,738.60 9,743.30 270.0K
13:08 9,743.45 9,744.40 9,741.95 9,743.00 295.1K
13:09 9,742.95 9,744.65 9,741.15 9,743.60 202.5K
13:10 9,744.05 9,745.60 9,743.85 9,745.15 251.1K
13:11 9,744.25 9,746.55 9,744.00 9,745.65 170.2K
13:12 9,746.45 9,751.15 9,746.45 9,750.55 408.0K
13:13 9,749.85 9,749.85 9,743.00 9,743.70 282.2K
13:14 9,743.45 9,743.95 9,742.10 9,742.55 166.3K
13:15 9,742.75 9,745.30 9,742.50 9,742.55 347.4K
13:16 9,743.00 9,743.55 9,739.95 9,743.55 206.1K
13:17 9,744.00 9,744.60 9,742.80 9,744.50 239.9K
13:18 9,745.15 9,746.40 9,744.00 9,745.50 174.3K
13:19 9,745.10 9,746.55 9,745.10 9,745.30 230.9K
13:20 9,745.25 9,745.50 9,741.45 9,742.85 198.3K
13:21 9,743.05 9,744.45 9,742.50 9,742.50 171.8K
13:22 9,742.50 9,743.70 9,742.45 9,742.75 225.2K
13:23 9,742.35 9,743.55 9,741.70 9,742.90 210.5K
13:24 9,742.60 9,743.35 9,738.85 9,739.60 223.2K
13:25 9,740.35 9,741.75 9,737.25 9,737.50 312.4K
13:26 9,738.30 9,741.45 9,736.15 9,741.45 248.3K
13:27 9,741.35 9,743.90 9,741.30 9,743.00 268.1K
13:28 9,742.65 9,745.65 9,742.65 9,745.65 305.3K
13:29 9,746.55 9,748.90 9,746.55 9,748.90 312.9K
13:30 9,749.25 9,749.45 9,747.10 9,749.45 355.5K
13:31 9,750.30 9,752.10 9,748.80 9,752.10 417.8K
13:32 9,752.15 9,754.80 9,752.00 9,753.80 353.9K
13:33 9,754.70 9,755.95 9,751.45 9,751.45 267.5K
13:34 9,750.70 9,753.60 9,750.70 9,753.10 247.4K
13:35 9,753.80 9,753.80 9,749.55 9,749.55 211.0K
13:36 9,750.55 9,756.30 9,750.50 9,750.85 695.9K
13:37 9,750.80 9,751.60 9,749.35 9,749.35 557.5K
13:38 9,750.55 9,754.15 9,750.35 9,754.15 229.9K
13:39 9,754.65 9,754.90 9,751.35 9,752.60 121.5K
13:40 9,752.50 9,753.30 9,748.40 9,749.30 277.8K
13:41 9,750.00 9,750.00 9,745.90 9,745.90 342.8K
13:42 9,745.00 9,745.40 9,742.95 9,743.20 237.3K
13:43 9,742.10 9,742.70 9,739.20 9,740.35 259.8K
13:44 9,740.00 9,742.80 9,739.75 9,741.20 215.6K
13:45 9,740.75 9,742.10 9,738.95 9,740.05 195.0K
13:46 9,740.90 9,748.05 9,740.90 9,745.85 322.7K
13:47 9,744.20 9,746.80 9,744.20 9,744.95 166.7K
13:48 9,746.65 9,747.90 9,746.25 9,747.75 431.3K
13:49 9,748.20 9,748.40 9,745.25 9,746.15 147.4K
13:50 9,746.25 9,748.70 9,745.20 9,745.20 312.6K
13:51 9,745.25 9,745.60 9,743.70 9,744.90 371.2K
13:52 9,744.40 9,744.45 9,740.55 9,741.35 216.9K
13:53 9,740.80 9,741.80 9,739.10 9,739.10 175.9K
13:54 9,739.25 9,739.25 9,736.75 9,737.35 282.8K
13:55 9,737.55 9,740.45 9,737.50 9,740.45 258.7K
13:56 9,739.65 9,739.65 9,735.35 9,737.05 383.9K
13:57 9,737.45 9,739.15 9,737.05 9,738.15 171.2K
13:58 9,738.60 9,738.80 9,734.45 9,735.05 248.2K
13:59 9,735.00 9,735.20 9,733.45 9,734.70 164.6K
14:00 9,735.85 9,736.20 9,732.70 9,732.95 276.6K
14:01 9,733.35 9,735.00 9,732.90 9,734.20 258.4K
14:02 9,734.30 9,735.70 9,733.95 9,735.70 352.2K
14:03 9,735.60 9,740.35 9,735.60 9,738.95 287.3K
14:04 9,738.50 9,739.50 9,737.55 9,738.50 261.8K
14:05 9,738.45 9,740.90 9,737.15 9,740.90 277.4K
14:06 9,741.20 9,741.20 9,739.45 9,740.50 226.0K
14:07 9,741.30 9,745.30 9,741.30 9,744.75 325.4K
14:08 9,744.90 9,749.15 9,744.90 9,748.05 406.9K
14:09 9,747.40 9,747.50 9,744.35 9,745.45 248.7K
14:10 9,745.80 9,745.90 9,744.25 9,744.60 325.1K
14:11 9,744.95 9,747.05 9,743.85 9,746.75 345.7K
14:12 9,746.50 9,747.10 9,741.60 9,742.15 249.7K
14:13 9,741.90 9,741.90 9,739.35 9,739.95 227.9K
14:14 9,739.35 9,740.05 9,736.50 9,736.50 263.1K
14:15 9,736.55 9,736.55 9,732.80 9,733.80 334.4K
14:16 9,733.65 9,735.25 9,733.35 9,734.55 223.5K
14:17 9,734.05 9,735.35 9,733.85 9,734.55 230.4K
14:18 9,733.20 9,734.45 9,732.60 9,733.00 288.2K
14:19 9,733.20 9,733.20 9,731.35 9,731.70 259.2K
14:20 9,731.70 9,732.40 9,730.30 9,731.00 200.8K
14:21 9,730.60 9,733.80 9,730.60 9,731.00 286.3K
14:22 9,731.35 9,731.50 9,729.55 9,729.95 231.3K
14:23 9,728.90 9,731.95 9,728.90 9,731.00 312.8K
14:24 9,729.95 9,731.30 9,729.55 9,730.25 289.1K
14:25 9,730.15 9,730.15 9,725.80 9,725.95 413.1K
14:26 9,725.55 9,726.40 9,724.50 9,724.80 265.5K
14:27 9,724.70 9,725.75 9,724.65 9,725.45 359.9K
14:28 9,726.00 9,726.00 9,722.60 9,723.00 239.5K
14:29 9,723.15 9,723.15 9,718.50 9,720.15 443.5K
14:30 9,719.60 9,719.75 9,712.75 9,712.75 704.3K
14:31 9,711.95 9,723.00 9,711.95 9,723.00 449.8K
14:32 9,722.30 9,722.30 9,717.95 9,718.35 364.3K
14:33 9,719.95 9,723.35 9,719.65 9,723.00 414.3K
14:34 9,723.55 9,726.85 9,716.05 9,716.05 556.4K
14:35 9,714.80 9,719.35 9,714.80 9,718.80 345.7K
14:36 9,718.15 9,718.35 9,716.45 9,716.85 290.2K
14:37 9,717.05 9,719.20 9,715.75 9,718.05 332.3K
14:38 9,718.65 9,719.50 9,717.85 9,718.75 248.1K
14:39 9,717.55 9,720.15 9,717.55 9,720.15 339.6K
14:40 9,719.50 9,720.70 9,719.10 9,719.55 265.4K
14:41 9,718.95 9,718.95 9,706.40 9,706.40 489.5K
14:42 9,706.30 9,712.40 9,706.30 9,709.90 284.2K
14:43 9,709.90 9,712.55 9,709.90 9,712.55 433.3K
14:44 9,712.20 9,714.05 9,710.90 9,713.35 513.9K
14:45 9,713.10 9,714.45 9,711.30 9,713.40 319.8K
14:46 9,713.90 9,713.90 9,711.35 9,712.50 494.0K
14:47 9,712.50 9,712.95 9,710.70 9,712.25 333.6K
14:48 9,712.05 9,714.60 9,711.30 9,714.60 428.8K
14:49 9,713.85 9,715.65 9,713.75 9,714.65 337.2K
14:50 9,715.15 9,715.15 9,713.35 9,713.60 274.8K
14:51 9,713.90 9,714.70 9,712.05 9,712.05 290.5K
14:52 9,712.35 9,715.65 9,712.35 9,714.30 823.2K
14:53 9,714.15 9,714.15 9,711.40 9,712.90 386.4K
14:54 9,712.65 9,712.65 9,706.50 9,706.50 378.1K
14:55 9,705.75 9,709.65 9,705.40 9,709.65 374.1K
14:56 9,710.20 9,710.85 9,708.90 9,710.25 393.8K
14:57 9,710.25 9,710.75 9,708.75 9,709.80 295.7K
14:58 9,709.55 9,714.25 9,709.55 9,714.25 369.0K
14:59 9,714.80 9,716.05 9,712.15 9,712.45 306.5K
15:00 9,710.75 9,710.75 9,700.40 9,700.40 1,221.5K
15:01 9,701.70 9,701.85 9,697.45 9,698.10 803.1K
15:02 9,697.15 9,701.50 9,697.15 9,700.30 763.8K
15:03 9,700.40 9,701.20 9,699.30 9,699.30 793.9K
15:04 9,700.00 9,700.00 9,698.15 9,699.30 872.3K
15:05 9,699.20 9,699.20 9,693.85 9,694.15 798.3K
15:06 9,694.45 9,694.45 9,691.05 9,692.55 779.6K
15:07 9,691.95 9,691.95 9,688.60 9,689.55 811.6K
15:08 9,689.55 9,690.40 9,688.50 9,689.00 769.5K
15:09 9,689.40 9,689.45 9,683.80 9,684.85 891.2K
15:10 9,684.10 9,684.95 9,680.85 9,684.95 1,522.9K
15:11 9,684.30 9,686.95 9,684.30 9,685.35 1,006.1K
15:12 9,685.70 9,688.10 9,685.70 9,687.90 637.4K
15:13 9,688.10 9,688.65 9,686.70 9,688.10 904.6K
15:14 9,688.15 9,688.15 9,684.10 9,684.10 861.9K
15:15 9,684.85 9,684.85 9,680.25 9,680.25 1,038.0K
15:16 9,678.50 9,678.95 9,674.95 9,676.10 1,262.9K
15:17 9,675.65 9,676.05 9,674.35 9,675.70 877.7K
15:18 9,677.10 9,679.35 9,676.45 9,678.70 1,146.2K
15:19 9,679.30 9,680.60 9,678.45 9,678.80 971.6K
15:20 9,679.25 9,680.15 9,677.95 9,680.15 1,376.5K
15:21 9,679.65 9,681.25 9,679.65 9,680.35 818.0K
15:22 9,680.85 9,680.95 9,678.55 9,680.25 887.2K
15:23 9,680.45 9,680.45 9,677.90 9,677.90 970.5K
15:24 9,678.60 9,678.60 9,675.85 9,675.90 1,265.5K
15:25 9,676.35 9,676.35 9,672.55 9,672.55 1,489.1K
15:26 9,672.15 9,672.15 9,668.75 9,668.75 1,244.0K
15:27 9,668.65 9,668.85 9,665.80 9,667.00 1,333.9K
15:28 9,667.85 9,670.55 9,664.40 9,668.10 1,072.4K
15:29 9,669.60 9,682.70 9,668.40 9,682.70 757.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음