Nifty PSE (NIFTYPSE)

NIFTYPSE
🏛️ 인도 →
9,773.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 9,632.50 9,632.50 9,632.50 9,632.50 47.1K
09:15 9,634.05 9,637.40 9,622.45 9,635.90 2,389.6K
09:16 9,627.90 9,641.15 9,625.15 9,639.05 1,325.4K
09:17 9,636.20 9,651.10 9,636.20 9,648.85 1,367.2K
09:18 9,647.60 9,654.55 9,647.60 9,649.95 1,074.9K
09:19 9,650.65 9,659.35 9,637.85 9,637.85 1,097.4K
09:20 9,638.60 9,649.00 9,636.55 9,639.70 841.2K
09:21 9,637.05 9,643.75 9,634.90 9,636.85 753.1K
09:22 9,636.50 9,636.65 9,631.10 9,631.40 417.3K
09:23 9,630.20 9,633.10 9,629.30 9,630.45 492.9K
09:24 9,635.00 9,635.00 9,626.10 9,626.10 557.5K
09:25 9,625.50 9,625.50 9,617.70 9,621.80 848.1K
09:26 9,621.70 9,626.90 9,613.30 9,613.30 668.8K
09:27 9,614.95 9,620.00 9,611.50 9,619.55 891.1K
09:28 9,620.75 9,620.80 9,612.50 9,620.80 694.3K
09:29 9,621.55 9,621.85 9,611.30 9,616.95 903.3K
09:30 9,615.90 9,617.00 9,609.20 9,610.95 1,088.4K
09:31 9,612.60 9,612.70 9,604.25 9,604.55 742.8K
09:32 9,605.05 9,610.70 9,604.75 9,607.00 548.2K
09:33 9,606.55 9,610.60 9,602.00 9,610.60 570.2K
09:34 9,610.45 9,619.65 9,610.45 9,619.65 617.7K
09:35 9,619.55 9,624.25 9,616.75 9,622.50 504.0K
09:36 9,622.00 9,622.00 9,612.15 9,612.15 496.7K
09:37 9,609.80 9,609.80 9,606.95 9,607.75 424.7K
09:38 9,607.85 9,607.85 9,604.65 9,607.05 608.5K
09:39 9,606.30 9,606.30 9,595.90 9,595.90 602.1K
09:40 9,595.20 9,597.65 9,592.95 9,596.40 551.6K
09:41 9,596.70 9,599.30 9,587.10 9,587.10 835.0K
09:42 9,586.90 9,595.90 9,586.60 9,595.90 558.8K
09:43 9,596.35 9,602.00 9,596.20 9,596.20 328.1K
09:44 9,596.95 9,597.15 9,592.20 9,592.20 232.0K
09:45 9,592.40 9,592.40 9,582.10 9,582.25 564.1K
09:46 9,580.25 9,584.95 9,578.25 9,584.90 587.2K
09:47 9,585.25 9,587.60 9,582.80 9,582.80 317.7K
09:48 9,580.90 9,581.80 9,579.20 9,580.10 444.4K
09:49 9,579.90 9,581.50 9,579.80 9,580.05 237.6K
09:50 9,580.45 9,580.45 9,573.50 9,576.05 566.7K
09:51 9,576.90 9,585.60 9,576.90 9,585.50 405.5K
09:52 9,584.55 9,584.55 9,577.95 9,578.75 540.0K
09:53 9,577.95 9,578.70 9,574.80 9,578.70 412.9K
09:54 9,580.35 9,582.80 9,577.75 9,579.10 444.9K
09:55 9,578.65 9,581.85 9,578.65 9,579.30 209.1K
09:56 9,577.70 9,581.55 9,576.80 9,581.55 470.1K
09:57 9,582.05 9,582.05 9,578.50 9,580.50 602.2K
09:58 9,581.05 9,581.05 9,570.70 9,571.55 607.8K
09:59 9,570.50 9,570.75 9,567.35 9,569.15 651.9K
10:00 9,569.05 9,569.05 9,559.90 9,559.90 544.8K
10:01 9,560.20 9,563.35 9,560.20 9,561.60 644.6K
10:02 9,560.50 9,564.90 9,558.65 9,564.50 868.1K
10:03 9,566.90 9,569.50 9,563.90 9,565.20 505.2K
10:04 9,565.95 9,566.65 9,561.25 9,565.45 424.0K
10:05 9,565.15 9,565.15 9,561.90 9,563.65 319.8K
10:06 9,564.10 9,567.15 9,561.45 9,567.15 359.9K
10:07 9,566.50 9,569.90 9,566.10 9,569.90 375.1K
10:08 9,571.20 9,571.25 9,568.60 9,568.60 661.1K
10:09 9,568.65 9,578.35 9,568.65 9,578.35 484.8K
10:10 9,578.25 9,578.90 9,572.35 9,573.30 328.1K
10:11 9,571.90 9,573.95 9,567.55 9,573.95 357.2K
10:12 9,574.00 9,577.45 9,573.35 9,574.05 240.5K
10:13 9,573.45 9,573.75 9,567.20 9,569.00 294.6K
10:14 9,570.85 9,570.85 9,565.00 9,570.45 322.3K
10:15 9,570.25 9,570.75 9,564.70 9,565.50 303.2K
10:16 9,564.90 9,567.20 9,563.80 9,565.70 296.7K
10:17 9,566.15 9,568.00 9,564.80 9,564.80 243.7K
10:18 9,565.40 9,566.70 9,564.90 9,565.30 294.9K
10:19 9,565.55 9,571.45 9,565.30 9,570.45 193.5K
10:20 9,570.60 9,570.60 9,564.15 9,564.25 276.2K
10:21 9,563.90 9,563.90 9,560.55 9,561.55 299.5K
10:22 9,561.25 9,566.75 9,561.05 9,566.60 200.0K
10:23 9,567.00 9,568.00 9,566.10 9,567.80 217.0K
10:24 9,567.10 9,567.25 9,565.80 9,565.80 132.6K
10:25 9,566.10 9,566.30 9,561.75 9,564.30 385.8K
10:26 9,563.75 9,564.40 9,562.55 9,563.65 145.5K
10:27 9,562.95 9,564.60 9,558.00 9,558.00 289.3K
10:28 9,558.80 9,561.30 9,557.30 9,561.30 317.8K
10:29 9,561.50 9,562.90 9,561.10 9,562.00 199.0K
10:30 9,561.70 9,561.70 9,555.75 9,555.75 265.4K
10:31 9,555.90 9,559.65 9,554.25 9,558.90 383.8K
10:32 9,559.95 9,560.60 9,558.50 9,560.60 192.4K
10:33 9,560.65 9,563.00 9,560.40 9,562.95 256.9K
10:34 9,563.55 9,566.80 9,562.85 9,566.80 364.3K
10:35 9,566.90 9,567.60 9,565.05 9,567.25 382.2K
10:36 9,567.00 9,569.35 9,566.45 9,568.65 588.5K
10:37 9,568.05 9,572.75 9,567.30 9,572.75 374.7K
10:38 9,571.90 9,579.30 9,571.90 9,579.15 460.4K
10:39 9,579.30 9,583.20 9,578.85 9,581.45 695.4K
10:40 9,581.70 9,583.70 9,580.15 9,582.45 447.2K
10:41 9,581.90 9,584.45 9,581.90 9,584.45 439.1K
10:42 9,583.45 9,583.45 9,573.90 9,577.05 567.0K
10:43 9,578.35 9,581.05 9,577.80 9,578.80 270.3K
10:44 9,579.80 9,582.65 9,579.80 9,581.90 459.0K
10:45 9,581.30 9,585.05 9,579.80 9,579.80 571.7K
10:46 9,579.55 9,580.50 9,579.10 9,580.50 301.2K
10:47 9,580.85 9,580.85 9,575.60 9,579.75 251.1K
10:48 9,580.10 9,581.30 9,579.15 9,580.95 285.0K
10:49 9,580.50 9,581.05 9,574.75 9,575.05 415.4K
10:50 9,575.20 9,580.70 9,574.40 9,580.60 238.3K
10:51 9,580.60 9,582.85 9,580.40 9,582.85 256.7K
10:52 9,582.65 9,586.45 9,580.95 9,585.00 631.5K
10:53 9,585.50 9,586.95 9,583.75 9,583.90 289.7K
10:54 9,584.15 9,585.60 9,583.45 9,584.65 178.6K
10:55 9,583.90 9,583.90 9,577.20 9,578.65 2,400.2K
10:56 9,578.30 9,580.75 9,577.45 9,578.95 670.3K
10:57 9,578.95 9,579.55 9,577.45 9,578.35 909.8K
10:58 9,578.35 9,579.80 9,577.35 9,579.80 612.1K
10:59 9,579.85 9,585.35 9,579.85 9,585.05 416.1K
11:00 9,586.25 9,586.80 9,583.85 9,584.90 826.3K
11:01 9,584.90 9,588.50 9,584.70 9,586.00 794.6K
11:02 9,585.85 9,585.85 9,579.90 9,582.70 511.4K
11:03 9,582.25 9,587.25 9,582.25 9,586.85 930.6K
11:04 9,587.30 9,588.50 9,585.75 9,586.95 323.0K
11:05 9,587.50 9,587.75 9,586.00 9,586.80 205.1K
11:06 9,586.80 9,588.50 9,586.50 9,587.50 213.2K
11:07 9,587.70 9,587.70 9,585.60 9,586.50 193.5K
11:08 9,586.60 9,587.30 9,585.00 9,585.10 447.2K
11:09 9,585.00 9,587.15 9,583.60 9,587.15 487.8K
11:10 9,587.35 9,589.90 9,586.35 9,589.90 285.4K
11:11 9,590.65 9,596.05 9,590.45 9,595.50 495.7K
11:12 9,596.05 9,598.15 9,594.75 9,595.95 434.1K
11:13 9,596.50 9,598.60 9,595.50 9,598.60 436.5K
11:14 9,598.50 9,599.60 9,597.85 9,598.60 415.8K
11:15 9,599.35 9,601.20 9,595.85 9,595.85 422.8K
11:16 9,595.10 9,597.65 9,593.30 9,596.70 380.1K
11:17 9,596.45 9,599.35 9,596.45 9,597.75 180.6K
11:18 9,598.05 9,600.55 9,598.05 9,599.30 257.1K
11:19 9,598.90 9,602.05 9,598.90 9,601.40 188.1K
11:20 9,601.45 9,602.60 9,600.00 9,600.95 385.8K
11:21 9,600.55 9,602.70 9,599.45 9,602.00 382.4K
11:22 9,601.80 9,602.30 9,598.70 9,598.70 250.0K
11:23 9,599.05 9,600.00 9,598.15 9,600.00 234.2K
11:24 9,599.65 9,601.05 9,598.60 9,601.05 263.6K
11:25 9,600.05 9,602.90 9,599.80 9,602.70 761.1K
11:26 9,602.65 9,602.75 9,599.95 9,602.05 370.6K
11:27 9,602.50 9,605.75 9,602.25 9,605.60 184.1K
11:28 9,605.70 9,607.45 9,604.55 9,606.00 304.0K
11:29 9,605.45 9,605.95 9,598.80 9,598.80 340.1K
11:30 9,598.50 9,598.50 9,592.05 9,592.05 327.2K
11:31 9,593.30 9,593.90 9,590.10 9,591.50 330.0K
11:32 9,592.00 9,594.70 9,591.10 9,594.30 228.3K
11:33 9,594.20 9,595.70 9,594.20 9,595.30 470.9K
11:34 9,594.90 9,594.90 9,590.20 9,590.90 318.1K
11:35 9,590.45 9,592.40 9,589.60 9,592.25 232.0K
11:36 9,592.45 9,595.25 9,592.45 9,594.50 150.4K
11:37 9,594.25 9,594.35 9,593.15 9,593.55 145.8K
11:38 9,593.85 9,594.80 9,593.45 9,593.45 167.9K
11:39 9,593.50 9,594.40 9,593.15 9,594.10 247.6K
11:40 9,593.45 9,594.20 9,593.05 9,594.20 382.1K
11:41 9,594.00 9,597.55 9,593.80 9,596.90 399.0K
11:42 9,597.00 9,597.65 9,595.95 9,597.65 205.5K
11:43 9,596.95 9,597.30 9,593.50 9,593.50 262.0K
11:44 9,594.60 9,596.40 9,593.75 9,596.20 274.5K
11:45 9,596.05 9,597.95 9,595.60 9,595.85 290.7K
11:46 9,596.15 9,597.10 9,594.45 9,596.65 232.3K
11:47 9,597.00 9,598.90 9,596.60 9,598.90 165.9K
11:48 9,599.60 9,600.40 9,598.90 9,599.80 277.1K
11:49 9,600.00 9,600.65 9,599.25 9,599.90 208.5K
11:50 9,599.95 9,601.80 9,598.55 9,601.80 260.8K
11:51 9,601.80 9,602.45 9,600.40 9,601.40 560.6K
11:52 9,601.60 9,602.25 9,600.70 9,600.80 172.9K
11:53 9,600.65 9,601.15 9,597.45 9,598.45 166.4K
11:54 9,597.75 9,600.25 9,597.75 9,599.00 269.9K
11:55 9,598.40 9,598.95 9,595.95 9,595.95 211.1K
11:56 9,596.25 9,598.35 9,595.25 9,598.35 186.6K
11:57 9,598.10 9,598.10 9,595.40 9,596.25 404.3K
11:58 9,596.30 9,596.40 9,594.90 9,595.10 93.7K
11:59 9,594.80 9,596.55 9,594.80 9,596.05 119.5K
12:00 9,596.25 9,596.50 9,594.35 9,596.15 338.1K
12:01 9,596.05 9,598.45 9,596.05 9,597.80 183.1K
12:02 9,597.40 9,599.65 9,597.15 9,599.65 215.7K
12:03 9,599.45 9,599.95 9,596.50 9,596.50 167.1K
12:04 9,596.80 9,597.35 9,596.40 9,597.00 164.1K
12:05 9,596.50 9,597.30 9,595.95 9,597.30 390.8K
12:06 9,596.60 9,600.50 9,596.05 9,600.50 161.1K
12:07 9,600.00 9,600.75 9,598.55 9,599.10 170.1K
12:08 9,599.40 9,599.40 9,597.20 9,597.55 364.5K
12:09 9,597.65 9,597.65 9,595.00 9,595.80 304.0K
12:10 9,594.95 9,595.05 9,593.40 9,594.85 419.5K
12:11 9,595.25 9,602.60 9,595.25 9,602.40 331.9K
12:12 9,602.15 9,606.10 9,602.15 9,604.10 360.6K
12:13 9,603.90 9,604.50 9,603.05 9,604.50 209.1K
12:14 9,604.00 9,604.35 9,603.40 9,604.20 155.4K
12:15 9,603.95 9,606.60 9,603.10 9,605.85 603.6K
12:16 9,605.95 9,607.25 9,605.90 9,606.40 322.2K
12:17 9,606.90 9,614.25 9,606.55 9,613.05 559.3K
12:18 9,613.90 9,615.85 9,612.75 9,613.30 245.9K
12:19 9,613.50 9,615.25 9,613.25 9,613.80 315.2K
12:20 9,613.05 9,614.60 9,612.25 9,612.25 189.1K
12:21 9,612.40 9,615.65 9,611.70 9,615.65 152.1K
12:22 9,615.45 9,615.45 9,612.25 9,613.15 215.8K
12:23 9,612.60 9,612.60 9,608.80 9,608.80 344.9K
12:24 9,609.15 9,610.95 9,608.95 9,609.95 169.3K
12:25 9,610.50 9,611.20 9,607.25 9,607.25 373.9K
12:26 9,606.65 9,609.05 9,605.15 9,609.05 580.9K
12:27 9,608.25 9,612.95 9,608.25 9,612.15 424.2K
12:28 9,613.75 9,613.75 9,611.80 9,611.95 168.4K
12:29 9,612.05 9,615.15 9,612.05 9,613.25 353.1K
12:30 9,613.60 9,615.80 9,613.30 9,614.55 302.2K
12:31 9,614.45 9,615.70 9,611.30 9,611.30 509.0K
12:32 9,611.30 9,611.90 9,609.80 9,610.45 286.1K
12:33 9,610.05 9,610.05 9,605.20 9,609.05 443.8K
12:34 9,609.35 9,615.05 9,609.35 9,611.65 461.7K
12:35 9,612.30 9,612.70 9,610.95 9,612.00 236.7K
12:36 9,612.35 9,612.55 9,610.20 9,610.60 279.4K
12:37 9,610.70 9,611.65 9,605.50 9,606.75 298.1K
12:38 9,606.45 9,607.95 9,605.85 9,607.95 197.6K
12:39 9,607.05 9,608.90 9,605.75 9,608.90 302.5K
12:40 9,609.00 9,609.35 9,606.95 9,607.10 227.4K
12:41 9,607.75 9,609.00 9,607.25 9,609.00 343.7K
12:42 9,609.15 9,614.05 9,609.15 9,613.30 246.8K
12:43 9,613.20 9,614.00 9,611.15 9,611.15 245.5K
12:44 9,611.50 9,612.30 9,610.60 9,611.70 106.0K
12:45 9,611.55 9,612.75 9,609.65 9,610.05 238.7K
12:46 9,609.70 9,611.25 9,609.15 9,610.70 366.4K
12:47 9,611.00 9,611.00 9,609.60 9,609.85 437.4K
12:48 9,609.90 9,610.60 9,608.30 9,608.30 264.6K
12:49 9,607.95 9,608.75 9,606.55 9,608.05 693.1K
12:50 9,608.05 9,608.80 9,605.65 9,606.25 253.4K
12:51 9,606.00 9,607.45 9,604.80 9,606.90 257.6K
12:52 9,606.30 9,606.30 9,604.90 9,605.20 179.2K
12:53 9,604.85 9,605.15 9,603.00 9,603.90 129.0K
12:54 9,603.95 9,604.80 9,603.45 9,604.15 156.1K
12:55 9,604.15 9,604.90 9,603.35 9,604.90 213.8K
12:56 9,604.75 9,604.75 9,603.05 9,603.05 145.7K
12:57 9,603.00 9,603.65 9,602.00 9,603.00 132.8K
12:58 9,603.35 9,603.40 9,602.05 9,602.70 134.7K
12:59 9,602.80 9,603.00 9,599.40 9,599.70 184.3K
13:00 9,599.70 9,601.35 9,599.35 9,600.10 128.4K
13:01 9,601.05 9,601.15 9,596.40 9,596.40 644.3K
13:02 9,595.80 9,596.50 9,594.60 9,594.60 302.6K
13:03 9,594.65 9,596.20 9,593.50 9,593.50 185.4K
13:04 9,593.80 9,593.80 9,591.50 9,592.80 591.5K
13:05 9,593.05 9,595.80 9,593.05 9,594.30 558.1K
13:06 9,594.75 9,599.10 9,594.75 9,598.65 459.0K
13:07 9,598.40 9,602.15 9,598.40 9,600.90 257.4K
13:08 9,601.05 9,601.75 9,600.80 9,601.40 150.3K
13:09 9,601.25 9,602.65 9,599.70 9,600.95 141.0K
13:10 9,600.25 9,605.00 9,600.25 9,605.00 215.7K
13:11 9,605.05 9,605.95 9,603.90 9,604.40 241.7K
13:12 9,602.70 9,604.20 9,602.15 9,604.20 159.8K
13:13 9,603.90 9,605.70 9,603.90 9,605.70 244.8K
13:14 9,605.10 9,605.85 9,603.85 9,605.85 141.7K
13:15 9,607.15 9,607.15 9,605.10 9,605.55 299.3K
13:16 9,605.15 9,605.50 9,603.75 9,604.30 119.4K
13:17 9,603.25 9,605.50 9,603.25 9,603.85 156.9K
13:18 9,602.80 9,605.95 9,602.80 9,605.15 248.5K
13:19 9,604.70 9,606.15 9,604.70 9,605.25 158.1K
13:20 9,605.00 9,605.55 9,602.05 9,602.05 327.0K
13:21 9,600.95 9,603.40 9,600.85 9,602.15 405.7K
13:22 9,602.05 9,602.05 9,600.40 9,601.30 224.7K
13:23 9,601.05 9,601.05 9,588.85 9,588.85 771.2K
13:24 9,589.20 9,593.55 9,586.95 9,593.35 463.4K
13:25 9,591.55 9,594.25 9,591.55 9,593.60 230.8K
13:26 9,592.95 9,595.75 9,592.55 9,595.35 273.0K
13:27 9,594.80 9,595.40 9,594.15 9,594.65 136.1K
13:28 9,594.30 9,598.40 9,594.20 9,596.60 408.4K
13:29 9,596.60 9,601.10 9,596.50 9,600.50 281.2K
13:30 9,600.50 9,601.90 9,599.50 9,599.85 404.1K
13:31 9,598.55 9,599.15 9,596.40 9,597.60 259.0K
13:32 9,598.65 9,600.25 9,598.60 9,598.90 147.5K
13:33 9,599.35 9,601.15 9,599.20 9,601.15 155.1K
13:34 9,600.15 9,610.20 9,600.15 9,609.00 356.5K
13:35 9,609.15 9,609.65 9,608.15 9,608.20 157.7K
13:36 9,608.35 9,616.40 9,607.90 9,616.40 383.6K
13:37 9,616.30 9,617.00 9,613.45 9,614.45 256.9K
13:38 9,614.55 9,614.70 9,612.25 9,612.25 217.6K
13:39 9,612.20 9,615.20 9,611.85 9,614.00 162.4K
13:40 9,612.70 9,613.80 9,611.20 9,611.30 279.4K
13:41 9,611.10 9,611.80 9,610.25 9,611.80 109.7K
13:42 9,611.50 9,612.35 9,609.80 9,612.35 269.3K
13:43 9,612.05 9,613.85 9,612.00 9,612.25 381.1K
13:44 9,611.90 9,611.90 9,608.75 9,610.40 596.9K
13:45 9,610.90 9,611.20 9,609.75 9,610.30 185.8K
13:46 9,610.15 9,610.15 9,607.25 9,609.60 166.2K
13:47 9,609.25 9,609.75 9,607.05 9,608.05 158.1K
13:48 9,607.90 9,608.20 9,606.50 9,606.75 304.7K
13:49 9,607.55 9,608.15 9,606.85 9,607.25 724.5K
13:50 9,607.70 9,607.70 9,606.35 9,606.70 282.9K
13:51 9,606.00 9,606.25 9,603.05 9,603.35 318.8K
13:52 9,603.20 9,603.20 9,601.75 9,602.00 272.3K
13:53 9,602.90 9,606.50 9,602.90 9,606.40 308.4K
13:54 9,606.30 9,612.05 9,604.85 9,612.00 652.7K
13:55 9,614.40 9,617.65 9,613.20 9,614.65 636.6K
13:56 9,615.00 9,615.75 9,612.25 9,613.10 187.3K
13:57 9,613.70 9,617.40 9,613.70 9,616.45 194.3K
13:58 9,617.15 9,617.75 9,615.55 9,615.55 181.4K
13:59 9,615.30 9,616.90 9,614.35 9,614.85 322.0K
14:00 9,615.60 9,618.85 9,613.80 9,613.80 197.2K
14:01 9,611.25 9,612.00 9,608.60 9,608.60 410.7K
14:02 9,608.75 9,608.75 9,605.45 9,606.55 347.0K
14:03 9,607.00 9,607.05 9,604.90 9,606.65 218.9K
14:04 9,605.55 9,608.05 9,605.35 9,607.65 212.3K
14:05 9,608.20 9,608.20 9,606.10 9,606.20 442.8K
14:06 9,607.00 9,607.00 9,598.15 9,598.35 434.6K
14:07 9,599.15 9,600.40 9,596.50 9,596.50 446.2K
14:08 9,596.90 9,597.35 9,591.80 9,593.75 766.7K
14:09 9,593.80 9,598.10 9,592.85 9,597.15 313.0K
14:10 9,597.15 9,598.25 9,596.35 9,597.90 230.9K
14:11 9,597.80 9,601.45 9,597.80 9,601.45 226.7K
14:12 9,601.35 9,602.75 9,598.85 9,598.95 168.0K
14:13 9,598.00 9,602.05 9,597.65 9,600.10 151.7K
14:14 9,600.25 9,602.00 9,599.60 9,599.95 184.7K
14:15 9,600.10 9,600.10 9,595.55 9,597.50 281.4K
14:16 9,597.85 9,600.80 9,597.65 9,600.80 147.6K
14:17 9,601.90 9,606.45 9,600.55 9,606.45 261.7K
14:18 9,606.30 9,608.50 9,606.30 9,606.75 256.5K
14:19 9,607.05 9,610.20 9,607.00 9,608.95 214.4K
14:20 9,608.75 9,610.40 9,608.45 9,609.20 294.1K
14:21 9,609.70 9,610.20 9,604.65 9,604.65 191.1K
14:22 9,604.50 9,605.70 9,604.30 9,604.75 154.7K
14:23 9,603.55 9,603.55 9,599.50 9,599.50 285.3K
14:24 9,600.00 9,600.00 9,598.05 9,598.90 252.8K
14:25 9,599.30 9,599.90 9,598.25 9,599.10 146.0K
14:26 9,599.15 9,599.55 9,597.35 9,599.15 143.4K
14:27 9,599.00 9,599.90 9,598.80 9,599.55 160.0K
14:28 9,599.70 9,602.50 9,599.70 9,602.05 226.4K
14:29 9,601.35 9,602.60 9,600.45 9,600.45 216.8K
14:30 9,600.05 9,600.05 9,598.45 9,599.50 180.9K
14:31 9,600.20 9,606.30 9,600.20 9,606.20 410.0K
14:32 9,606.30 9,606.30 9,602.65 9,605.80 233.5K
14:33 9,605.05 9,605.05 9,595.75 9,596.95 378.4K
14:34 9,597.05 9,604.75 9,597.05 9,603.55 244.6K
14:35 9,603.60 9,604.50 9,603.40 9,603.65 178.6K
14:36 9,604.50 9,605.20 9,604.00 9,604.15 162.5K
14:37 9,604.60 9,605.85 9,604.40 9,605.30 155.5K
14:38 9,605.10 9,608.45 9,604.90 9,607.70 279.7K
14:39 9,608.30 9,610.85 9,608.30 9,610.50 233.3K
14:40 9,610.25 9,612.75 9,610.05 9,610.25 465.8K
14:41 9,610.65 9,611.25 9,609.35 9,609.35 224.0K
14:42 9,609.75 9,610.40 9,609.40 9,610.40 147.5K
14:43 9,610.30 9,613.35 9,609.80 9,611.15 311.7K
14:44 9,611.15 9,613.10 9,610.90 9,612.30 894.6K
14:45 9,613.80 9,616.60 9,613.70 9,613.70 578.2K
14:46 9,614.00 9,614.00 9,611.40 9,611.40 351.8K
14:47 9,609.70 9,609.90 9,607.30 9,607.50 371.7K
14:48 9,606.90 9,607.25 9,603.90 9,606.60 716.7K
14:49 9,606.40 9,609.85 9,606.40 9,608.95 422.9K
14:50 9,609.00 9,609.30 9,607.80 9,607.85 194.8K
14:51 9,608.25 9,608.65 9,605.70 9,606.05 192.7K
14:52 9,605.80 9,608.20 9,605.65 9,607.05 1,376.1K
14:53 9,606.05 9,606.80 9,604.75 9,605.25 209.8K
14:54 9,606.70 9,606.70 9,603.80 9,603.80 228.2K
14:55 9,603.85 9,608.00 9,602.95 9,608.00 410.2K
14:56 9,608.00 9,609.75 9,607.60 9,608.55 383.4K
14:57 9,609.20 9,610.25 9,608.00 9,609.50 341.6K
14:58 9,610.55 9,612.50 9,610.25 9,611.65 381.8K
14:59 9,611.55 9,611.60 9,607.00 9,610.45 481.8K
15:00 9,611.25 9,611.25 9,596.40 9,610.70 1,809.1K
15:01 9,609.50 9,612.90 9,608.10 9,612.90 661.0K
15:02 9,613.20 9,614.60 9,613.15 9,614.00 637.6K
15:03 9,614.95 9,616.00 9,613.80 9,614.85 636.3K
15:04 9,615.00 9,617.45 9,615.00 9,617.35 687.8K
15:05 9,616.95 9,619.10 9,616.95 9,618.35 969.0K
15:06 9,618.80 9,619.55 9,617.70 9,618.80 567.2K
15:07 9,619.75 9,621.25 9,619.75 9,620.25 738.3K
15:08 9,619.90 9,622.45 9,619.30 9,621.35 947.9K
15:09 9,622.30 9,627.15 9,622.30 9,626.65 931.1K
15:10 9,626.75 9,627.40 9,624.40 9,625.25 875.7K
15:11 9,625.55 9,628.00 9,625.20 9,627.35 866.2K
15:12 9,627.25 9,627.25 9,623.85 9,624.50 791.0K
15:13 9,625.65 9,628.85 9,625.65 9,628.05 813.9K
15:14 9,627.70 9,628.50 9,627.70 9,628.30 765.7K
15:15 9,627.90 9,628.80 9,624.25 9,624.80 1,292.5K
15:16 9,624.65 9,626.40 9,623.00 9,625.85 984.2K
15:17 9,626.45 9,628.90 9,626.45 9,627.80 807.6K
15:18 9,628.30 9,630.10 9,626.10 9,629.55 1,030.2K
15:19 9,629.25 9,632.00 9,628.60 9,630.95 1,078.1K
15:20 9,630.00 9,631.20 9,629.20 9,630.40 1,476.1K
15:21 9,630.75 9,630.75 9,626.65 9,626.65 968.3K
15:22 9,627.80 9,629.00 9,627.10 9,627.10 728.0K
15:23 9,628.00 9,628.45 9,627.65 9,628.20 773.7K
15:24 9,628.05 9,628.60 9,626.70 9,626.70 933.4K
15:25 9,626.80 9,627.10 9,624.50 9,625.35 1,025.5K
15:26 9,626.15 9,626.80 9,624.75 9,624.75 815.1K
15:27 9,626.55 9,626.55 9,624.80 9,625.50 894.8K
15:28 9,624.55 9,626.30 9,623.95 9,625.95 663.2K
15:29 9,625.55 9,626.40 9,622.75 9,623.25 794.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음