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 9,652.95 9,652.95 9,652.95 9,652.95 34.4K
09:15 9,652.90 9,657.80 9,643.95 9,649.65 3,141.8K
09:16 9,652.10 9,659.05 9,650.60 9,657.25 1,444.6K
09:17 9,660.20 9,661.25 9,655.00 9,655.00 1,140.8K
09:18 9,653.90 9,658.70 9,647.85 9,658.00 1,249.1K
09:19 9,657.15 9,657.15 9,647.50 9,647.50 790.0K
09:20 9,645.25 9,652.20 9,642.10 9,647.35 817.4K
09:21 9,647.25 9,647.25 9,640.75 9,643.65 543.4K
09:22 9,643.55 9,645.15 9,639.30 9,639.50 574.7K
09:23 9,638.45 9,640.70 9,635.60 9,635.70 614.3K
09:24 9,635.00 9,637.10 9,627.25 9,627.25 516.3K
09:25 9,625.35 9,628.60 9,616.55 9,616.55 776.8K
09:26 9,615.20 9,620.15 9,613.70 9,619.10 629.6K
09:27 9,619.40 9,620.45 9,616.80 9,618.55 454.5K
09:28 9,618.10 9,624.85 9,618.10 9,622.70 451.9K
09:29 9,622.75 9,627.00 9,615.20 9,615.20 522.7K
09:30 9,614.80 9,614.80 9,608.55 9,609.55 640.1K
09:31 9,606.55 9,610.90 9,603.35 9,606.80 560.3K
09:32 9,607.50 9,608.20 9,604.25 9,606.20 458.8K
09:33 9,604.70 9,609.10 9,603.25 9,609.10 429.5K
09:34 9,608.70 9,615.00 9,608.10 9,613.70 1,014.6K
09:35 9,613.30 9,613.30 9,604.75 9,606.35 532.0K
09:36 9,605.90 9,607.60 9,604.25 9,605.10 505.3K
09:37 9,604.55 9,604.55 9,601.00 9,602.50 423.6K
09:38 9,603.20 9,604.40 9,601.55 9,601.55 264.6K
09:39 9,601.75 9,601.75 9,598.65 9,599.60 372.1K
09:40 9,599.30 9,599.30 9,595.85 9,597.15 379.0K
09:41 9,597.35 9,604.25 9,597.35 9,603.90 597.1K
09:42 9,604.75 9,604.75 9,598.35 9,598.45 342.9K
09:43 9,598.25 9,598.25 9,595.25 9,597.50 413.1K
09:44 9,597.15 9,597.15 9,594.15 9,594.95 382.3K
09:45 9,595.70 9,595.70 9,591.55 9,593.85 475.5K
09:46 9,593.90 9,593.90 9,591.25 9,592.65 283.7K
09:47 9,592.45 9,595.05 9,591.15 9,594.80 288.8K
09:48 9,594.60 9,594.95 9,592.25 9,593.05 171.0K
09:49 9,592.45 9,592.75 9,589.35 9,590.25 222.3K
09:50 9,589.15 9,589.75 9,581.75 9,582.80 481.8K
09:51 9,582.70 9,594.85 9,582.70 9,594.85 358.4K
09:52 9,595.45 9,607.80 9,594.25 9,607.80 533.2K
09:53 9,607.55 9,609.40 9,605.40 9,605.65 279.4K
09:54 9,606.35 9,606.35 9,599.55 9,601.05 331.6K
09:55 9,601.15 9,601.55 9,598.35 9,598.65 171.0K
09:56 9,598.40 9,598.40 9,594.50 9,595.70 291.8K
09:57 9,595.60 9,596.65 9,595.00 9,596.50 158.9K
09:58 9,595.50 9,597.50 9,591.10 9,591.10 236.7K
09:59 9,591.40 9,592.65 9,590.10 9,590.50 313.4K
10:00 9,590.85 9,590.85 9,587.15 9,588.25 408.3K
10:01 9,589.65 9,592.70 9,589.65 9,592.15 388.7K
10:02 9,591.35 9,591.35 9,587.55 9,587.55 307.3K
10:03 9,588.40 9,589.75 9,579.90 9,579.90 368.9K
10:04 9,580.80 9,582.15 9,575.50 9,582.15 484.3K
10:05 9,582.70 9,582.70 9,575.35 9,577.50 502.8K
10:06 9,577.65 9,580.90 9,576.65 9,576.75 226.5K
10:07 9,576.35 9,576.35 9,571.70 9,571.95 478.7K
10:08 9,572.30 9,575.05 9,572.30 9,573.90 474.3K
10:09 9,574.20 9,580.15 9,573.10 9,580.15 278.4K
10:10 9,579.90 9,580.10 9,574.00 9,574.50 248.2K
10:11 9,574.90 9,575.65 9,571.60 9,571.60 246.7K
10:12 9,571.75 9,572.60 9,569.45 9,571.00 416.8K
10:13 9,570.30 9,571.40 9,569.85 9,571.40 142.4K
10:14 9,574.00 9,582.30 9,573.15 9,581.85 258.1K
10:15 9,582.45 9,583.45 9,577.95 9,580.25 224.3K
10:16 9,584.15 9,594.90 9,584.15 9,594.15 529.3K
10:17 9,594.10 9,599.10 9,593.95 9,599.00 338.7K
10:18 9,599.65 9,602.05 9,599.20 9,600.70 312.5K
10:19 9,600.80 9,604.60 9,600.80 9,604.60 317.2K
10:20 9,604.35 9,607.25 9,603.55 9,604.55 579.2K
10:21 9,604.40 9,613.60 9,604.00 9,613.60 509.1K
10:22 9,612.20 9,612.85 9,609.70 9,610.55 288.5K
10:23 9,610.00 9,610.00 9,604.25 9,606.40 221.1K
10:24 9,606.55 9,610.60 9,606.55 9,610.10 208.8K
10:25 9,610.85 9,611.05 9,608.30 9,610.00 264.7K
10:26 9,609.50 9,609.50 9,602.40 9,602.40 297.1K
10:27 9,602.50 9,603.60 9,599.70 9,603.20 218.2K
10:28 9,604.15 9,606.55 9,604.00 9,604.70 200.3K
10:29 9,604.85 9,604.85 9,602.05 9,602.30 161.7K
10:30 9,602.60 9,603.55 9,600.00 9,600.00 249.7K
10:31 9,598.75 9,602.50 9,598.10 9,602.50 327.2K
10:32 9,602.45 9,604.50 9,601.25 9,602.20 161.6K
10:33 9,602.35 9,603.00 9,600.65 9,601.20 98.6K
10:34 9,600.10 9,600.30 9,598.00 9,598.15 274.5K
10:35 9,598.40 9,598.40 9,587.95 9,587.95 230.6K
10:36 9,587.55 9,587.55 9,581.55 9,586.90 621.6K
10:37 9,586.35 9,592.50 9,586.35 9,592.50 233.1K
10:38 9,592.05 9,592.30 9,588.10 9,588.60 212.6K
10:39 9,587.90 9,588.75 9,586.85 9,586.85 249.3K
10:40 9,586.70 9,587.05 9,585.75 9,586.30 380.0K
10:41 9,585.90 9,588.05 9,585.15 9,585.15 333.8K
10:42 9,585.60 9,595.15 9,585.50 9,594.90 348.1K
10:43 9,594.55 9,594.55 9,588.35 9,589.65 290.9K
10:44 9,589.25 9,589.25 9,587.05 9,587.05 239.7K
10:45 9,586.50 9,586.50 9,581.85 9,581.85 392.0K
10:46 9,582.20 9,588.70 9,582.20 9,586.65 291.0K
10:47 9,587.20 9,588.90 9,586.90 9,587.95 443.9K
10:48 9,587.95 9,592.85 9,587.95 9,592.10 279.3K
10:49 9,592.35 9,592.35 9,585.05 9,586.85 267.4K
10:50 9,586.90 9,587.80 9,586.45 9,587.75 388.9K
10:51 9,587.70 9,588.45 9,584.25 9,588.20 1,412.8K
10:52 9,588.20 9,591.15 9,588.20 9,591.15 226.6K
10:53 9,592.25 9,594.90 9,592.25 9,592.95 244.6K
10:54 9,592.70 9,592.70 9,589.50 9,590.05 183.7K
10:55 9,590.30 9,590.40 9,587.35 9,588.45 142.5K
10:56 9,587.65 9,588.60 9,586.50 9,587.65 1,193.3K
10:57 9,586.95 9,590.85 9,586.95 9,590.35 170.9K
10:58 9,590.50 9,590.50 9,588.55 9,588.90 171.5K
10:59 9,590.05 9,590.70 9,587.25 9,588.05 1,667.4K
11:00 9,588.00 9,592.55 9,587.00 9,592.55 247.1K
11:01 9,592.20 9,592.30 9,587.20 9,587.65 1,380.9K
11:02 9,587.80 9,591.40 9,586.60 9,591.40 178.1K
11:03 9,590.70 9,591.15 9,586.80 9,587.65 203.2K
11:04 9,587.25 9,589.60 9,587.25 9,589.60 191.4K
11:05 9,589.05 9,590.20 9,587.00 9,587.15 555.9K
11:06 9,588.30 9,588.70 9,585.80 9,587.65 219.6K
11:07 9,587.60 9,588.45 9,587.20 9,588.45 335.4K
11:08 9,587.65 9,589.20 9,587.50 9,587.65 457.9K
11:09 9,584.40 9,584.45 9,581.70 9,581.80 669.0K
11:10 9,581.65 9,582.10 9,578.80 9,579.50 489.1K
11:11 9,579.45 9,580.00 9,577.15 9,578.20 327.2K
11:12 9,577.85 9,581.45 9,574.80 9,581.10 375.0K
11:13 9,581.15 9,582.20 9,579.95 9,581.75 194.7K
11:14 9,582.10 9,590.55 9,582.10 9,590.55 495.8K
11:15 9,588.75 9,588.85 9,585.30 9,586.35 399.9K
11:16 9,583.20 9,583.20 9,577.60 9,578.30 379.6K
11:17 9,577.90 9,579.50 9,575.40 9,575.90 580.8K
11:18 9,575.75 9,576.20 9,574.35 9,574.55 187.3K
11:19 9,573.25 9,573.65 9,571.35 9,572.75 236.4K
11:20 9,571.75 9,572.80 9,571.00 9,572.70 303.9K
11:21 9,573.05 9,576.10 9,573.05 9,575.60 1,765.2K
11:22 9,576.25 9,576.45 9,570.70 9,570.70 350.1K
11:23 9,570.60 9,570.60 9,567.20 9,567.20 186.0K
11:24 9,566.75 9,566.75 9,564.60 9,566.00 1,514.3K
11:25 9,567.10 9,570.45 9,566.40 9,568.90 299.7K
11:26 9,569.90 9,569.95 9,567.30 9,569.00 195.3K
11:27 9,569.95 9,580.00 9,569.95 9,578.90 457.2K
11:28 9,578.85 9,580.85 9,577.25 9,577.30 294.4K
11:29 9,576.90 9,578.70 9,576.30 9,578.65 143.5K
11:30 9,579.30 9,580.10 9,573.85 9,573.85 277.5K
11:31 9,574.80 9,574.80 9,568.85 9,568.85 225.8K
11:32 9,568.25 9,568.40 9,567.05 9,567.05 186.2K
11:33 9,567.50 9,568.10 9,566.45 9,566.90 257.0K
11:34 9,566.10 9,566.85 9,565.50 9,565.85 1,772.9K
11:35 9,566.00 9,566.00 9,561.50 9,561.50 208.9K
11:36 9,561.40 9,564.10 9,561.40 9,563.45 314.9K
11:37 9,564.00 9,568.80 9,564.00 9,567.80 191.9K
11:38 9,567.80 9,575.85 9,567.80 9,575.20 251.5K
11:39 9,575.30 9,575.30 9,568.65 9,568.80 445.4K
11:40 9,569.50 9,569.70 9,568.50 9,569.20 215.4K
11:41 9,569.45 9,569.45 9,566.15 9,566.15 220.3K
11:42 9,565.85 9,565.85 9,561.10 9,562.25 284.8K
11:43 9,562.70 9,563.10 9,559.45 9,559.45 345.5K
11:44 9,558.85 9,562.45 9,557.85 9,561.85 462.3K
11:45 9,562.10 9,562.25 9,559.65 9,561.10 198.2K
11:46 9,559.55 9,560.95 9,558.85 9,560.95 364.2K
11:47 9,559.95 9,563.70 9,559.50 9,563.35 297.4K
11:48 9,562.30 9,564.55 9,561.95 9,563.40 253.1K
11:49 9,564.10 9,567.30 9,562.95 9,567.30 196.7K
11:50 9,567.15 9,568.20 9,566.85 9,567.75 247.0K
11:51 9,568.10 9,572.00 9,568.10 9,571.50 236.7K
11:52 9,571.35 9,571.35 9,569.40 9,569.80 120.3K
11:53 9,569.35 9,569.50 9,567.95 9,569.10 145.3K
11:54 9,571.35 9,575.70 9,571.25 9,575.70 216.2K
11:55 9,574.55 9,578.20 9,573.85 9,578.05 231.6K
11:56 9,577.50 9,579.10 9,575.05 9,577.15 156.3K
11:57 9,577.40 9,577.40 9,573.70 9,573.70 198.5K
11:58 9,572.10 9,572.10 9,560.35 9,561.95 956.3K
11:59 9,562.70 9,571.60 9,562.70 9,569.40 252.2K
12:00 9,568.95 9,570.40 9,566.80 9,566.80 215.7K
12:01 9,565.65 9,570.05 9,564.65 9,569.05 248.7K
12:02 9,569.15 9,576.30 9,569.15 9,576.30 185.1K
12:03 9,576.85 9,577.00 9,575.45 9,576.20 199.8K
12:04 9,576.25 9,576.80 9,574.90 9,574.90 119.9K
12:05 9,575.55 9,576.35 9,572.55 9,572.60 246.3K
12:06 9,571.55 9,574.25 9,571.55 9,573.55 390.3K
12:07 9,574.05 9,578.20 9,573.55 9,578.20 430.9K
12:08 9,577.40 9,577.40 9,573.50 9,573.50 216.3K
12:09 9,573.10 9,573.70 9,571.45 9,573.25 248.1K
12:10 9,573.30 9,574.10 9,572.55 9,574.10 244.1K
12:11 9,573.15 9,574.15 9,569.90 9,571.75 341.4K
12:12 9,571.70 9,573.80 9,571.70 9,573.00 147.6K
12:13 9,572.65 9,575.95 9,572.65 9,575.60 197.0K
12:14 9,575.30 9,577.00 9,572.80 9,577.00 184.3K
12:15 9,575.95 9,576.00 9,574.75 9,575.10 219.2K
12:16 9,575.50 9,578.45 9,575.45 9,577.35 171.7K
12:17 9,576.60 9,580.65 9,576.15 9,580.65 362.1K
12:18 9,581.55 9,585.30 9,580.95 9,584.90 472.4K
12:19 9,584.20 9,585.65 9,583.95 9,585.15 316.1K
12:20 9,585.65 9,590.75 9,585.65 9,590.75 624.3K
12:21 9,590.75 9,597.75 9,590.10 9,592.90 662.2K
12:22 9,594.15 9,594.15 9,588.40 9,590.85 381.4K
12:23 9,590.65 9,590.65 9,586.00 9,586.10 242.7K
12:24 9,586.55 9,586.60 9,585.05 9,585.80 198.3K
12:25 9,586.05 9,587.25 9,583.90 9,583.90 181.0K
12:26 9,583.05 9,584.50 9,580.40 9,582.90 388.2K
12:27 9,582.85 9,584.25 9,582.00 9,582.00 187.1K
12:28 9,581.80 9,582.70 9,579.85 9,579.85 185.9K
12:29 9,580.55 9,585.75 9,580.05 9,585.75 231.1K
12:30 9,586.00 9,588.15 9,586.00 9,588.05 1,320.0K
12:31 9,588.25 9,589.90 9,586.75 9,588.45 375.3K
12:32 9,588.25 9,590.85 9,587.90 9,590.80 189.3K
12:33 9,591.20 9,593.95 9,591.20 9,593.35 210.2K
12:34 9,594.05 9,595.50 9,593.75 9,593.75 210.2K
12:35 9,593.95 9,595.70 9,593.95 9,594.45 201.4K
12:36 9,594.25 9,594.60 9,592.30 9,594.20 173.2K
12:37 9,593.70 9,593.70 9,591.30 9,591.55 206.1K
12:38 9,591.55 9,591.55 9,586.45 9,589.15 305.6K
12:39 9,588.50 9,590.55 9,586.85 9,588.35 628.6K
12:40 9,588.10 9,588.95 9,587.80 9,588.35 143.4K
12:41 9,587.65 9,588.55 9,585.50 9,585.80 233.5K
12:42 9,586.20 9,587.20 9,586.00 9,586.80 125.4K
12:43 9,587.00 9,587.80 9,586.50 9,587.40 215.5K
12:44 9,586.70 9,588.70 9,586.20 9,588.70 282.4K
12:45 9,587.95 9,596.05 9,587.70 9,594.50 432.7K
12:46 9,594.90 9,596.00 9,594.30 9,595.90 180.2K
12:47 9,595.25 9,596.75 9,594.90 9,596.20 293.2K
12:48 9,595.85 9,596.40 9,594.75 9,595.15 269.8K
12:49 9,595.00 9,595.55 9,593.15 9,593.15 974.1K
12:50 9,592.40 9,593.35 9,587.75 9,587.75 282.6K
12:51 9,587.75 9,588.85 9,585.80 9,585.95 313.7K
12:52 9,584.05 9,584.05 9,582.10 9,583.25 577.7K
12:53 9,582.65 9,586.00 9,582.65 9,584.75 353.7K
12:54 9,584.55 9,585.45 9,582.40 9,584.40 282.3K
12:55 9,584.70 9,589.60 9,584.70 9,589.60 208.5K
12:56 9,589.20 9,589.20 9,587.10 9,587.15 208.0K
12:57 9,587.60 9,590.95 9,587.60 9,589.50 539.5K
12:58 9,589.00 9,594.00 9,589.00 9,592.95 260.3K
12:59 9,592.30 9,594.55 9,592.00 9,594.55 315.0K
13:00 9,596.50 9,597.10 9,593.25 9,596.00 411.4K
13:01 9,596.00 9,596.60 9,594.20 9,596.55 173.7K
13:02 9,595.95 9,597.25 9,595.75 9,596.75 470.0K
13:03 9,596.70 9,606.00 9,596.70 9,605.25 783.7K
13:04 9,605.30 9,610.55 9,605.10 9,609.25 534.1K
13:05 9,608.60 9,609.20 9,601.85 9,602.55 323.9K
13:06 9,602.80 9,603.45 9,598.95 9,600.35 242.4K
13:07 9,601.25 9,605.05 9,600.50 9,602.10 237.8K
13:08 9,602.10 9,604.35 9,600.05 9,602.20 275.2K
13:09 9,602.45 9,603.20 9,601.30 9,602.70 177.0K
13:10 9,602.05 9,603.15 9,598.65 9,600.70 245.9K
13:11 9,601.35 9,602.65 9,599.80 9,600.20 181.1K
13:12 9,599.65 9,600.15 9,599.05 9,599.85 173.5K
13:13 9,600.15 9,600.60 9,599.15 9,600.50 130.2K
13:14 9,600.80 9,605.35 9,600.10 9,604.05 212.3K
13:15 9,603.20 9,603.90 9,601.60 9,603.70 201.2K
13:16 9,603.00 9,607.60 9,602.65 9,606.20 264.7K
13:17 9,605.45 9,608.10 9,605.45 9,608.00 189.8K
13:18 9,607.55 9,607.55 9,604.60 9,606.35 194.4K
13:19 9,606.50 9,608.70 9,604.55 9,605.45 195.0K
13:20 9,605.50 9,609.00 9,605.35 9,607.85 275.6K
13:21 9,606.85 9,610.05 9,606.85 9,608.85 237.9K
13:22 9,608.95 9,610.35 9,605.50 9,608.70 385.4K
13:23 9,608.85 9,611.00 9,608.25 9,609.00 365.4K
13:24 9,608.55 9,609.35 9,605.90 9,605.90 273.3K
13:25 9,605.60 9,612.45 9,605.60 9,611.95 217.5K
13:26 9,611.40 9,611.40 9,608.95 9,611.10 442.7K
13:27 9,610.50 9,610.75 9,607.95 9,608.20 171.0K
13:28 9,607.80 9,611.05 9,607.80 9,610.35 174.3K
13:29 9,610.10 9,616.50 9,609.50 9,615.20 290.3K
13:30 9,616.70 9,621.70 9,616.70 9,621.70 583.9K
13:31 9,622.55 9,623.90 9,621.25 9,621.25 529.0K
13:32 9,619.90 9,620.05 9,617.85 9,618.85 213.2K
13:33 9,619.05 9,620.00 9,618.80 9,618.80 971.4K
13:34 9,618.65 9,623.65 9,618.65 9,622.60 346.8K
13:35 9,623.05 9,623.50 9,621.55 9,621.90 419.4K
13:36 9,621.20 9,621.25 9,618.15 9,620.00 357.3K
13:37 9,621.05 9,625.15 9,620.20 9,624.85 239.0K
13:38 9,624.00 9,625.55 9,623.65 9,625.55 172.7K
13:39 9,625.10 9,626.55 9,624.60 9,625.00 189.2K
13:40 9,624.65 9,624.95 9,622.20 9,622.95 312.3K
13:41 9,623.05 9,623.55 9,619.10 9,619.45 151.0K
13:42 9,619.55 9,619.55 9,601.25 9,602.15 571.1K
13:43 9,602.40 9,608.25 9,602.40 9,606.65 272.9K
13:44 9,606.50 9,609.80 9,606.50 9,609.25 170.5K
13:45 9,609.00 9,609.70 9,604.10 9,604.70 351.8K
13:46 9,603.60 9,607.35 9,602.85 9,607.20 252.5K
13:47 9,607.30 9,609.60 9,605.20 9,607.65 535.3K
13:48 9,607.45 9,608.25 9,606.50 9,607.25 182.7K
13:49 9,607.05 9,608.05 9,606.70 9,607.00 195.7K
13:50 9,606.50 9,606.90 9,604.35 9,605.90 146.3K
13:51 9,605.10 9,605.10 9,602.15 9,603.55 264.3K
13:52 9,603.90 9,605.55 9,603.90 9,604.65 200.8K
13:53 9,604.80 9,606.00 9,604.05 9,604.75 160.8K
13:54 9,604.00 9,605.90 9,604.00 9,605.75 162.5K
13:55 9,605.80 9,607.70 9,604.00 9,607.70 169.4K
13:56 9,607.45 9,609.40 9,607.15 9,609.40 186.9K
13:57 9,610.25 9,611.10 9,609.05 9,610.35 227.5K
13:58 9,610.20 9,616.35 9,610.20 9,616.05 205.9K
13:59 9,615.85 9,615.85 9,612.95 9,612.95 159.9K
14:00 9,613.60 9,613.85 9,608.50 9,608.50 161.4K
14:01 9,607.90 9,608.10 9,607.05 9,607.05 142.0K
14:02 9,607.20 9,607.30 9,604.35 9,605.15 138.0K
14:03 9,604.80 9,606.55 9,600.15 9,600.15 830.2K
14:04 9,600.60 9,602.80 9,600.60 9,602.65 148.3K
14:05 9,602.10 9,604.30 9,602.10 9,603.15 213.1K
14:06 9,603.85 9,605.10 9,602.70 9,604.85 104.1K
14:07 9,604.45 9,607.50 9,604.35 9,606.80 210.7K
14:08 9,605.85 9,610.60 9,605.85 9,610.60 199.3K
14:09 9,610.35 9,613.40 9,610.35 9,610.95 190.3K
14:10 9,610.25 9,610.30 9,606.35 9,606.85 293.7K
14:11 9,606.90 9,609.40 9,606.90 9,609.25 195.3K
14:12 9,609.95 9,610.15 9,606.60 9,607.60 206.5K
14:13 9,607.20 9,607.90 9,603.85 9,603.85 230.5K
14:14 9,602.70 9,602.70 9,600.10 9,601.95 362.7K
14:15 9,601.75 9,601.85 9,596.80 9,597.55 379.6K
14:16 9,597.60 9,602.50 9,597.55 9,602.25 188.9K
14:17 9,603.35 9,604.30 9,601.90 9,602.10 200.5K
14:18 9,601.45 9,601.90 9,599.00 9,599.00 262.6K
14:19 9,599.10 9,600.50 9,598.85 9,600.30 215.8K
14:20 9,600.00 9,602.45 9,600.00 9,601.65 190.3K
14:21 9,601.20 9,601.95 9,599.85 9,600.50 163.0K
14:22 9,600.30 9,600.95 9,597.95 9,597.95 201.9K
14:23 9,597.45 9,597.55 9,596.40 9,597.40 268.3K
14:24 9,597.45 9,597.75 9,596.40 9,596.45 179.0K
14:25 9,596.70 9,597.05 9,592.20 9,592.35 243.2K
14:26 9,592.45 9,595.60 9,591.95 9,595.05 331.1K
14:27 9,591.60 9,592.85 9,589.50 9,589.60 249.9K
14:28 9,589.95 9,590.05 9,585.95 9,586.05 261.6K
14:29 9,585.60 9,585.60 9,582.50 9,584.20 296.4K
14:30 9,582.60 9,582.60 9,578.70 9,578.70 428.9K
14:31 9,578.25 9,578.35 9,577.05 9,577.95 418.7K
14:32 9,577.20 9,578.90 9,575.30 9,578.90 276.4K
14:33 9,579.30 9,580.00 9,576.90 9,577.20 211.8K
14:34 9,576.85 9,579.20 9,576.85 9,578.55 218.5K
14:35 9,578.00 9,578.00 9,574.60 9,574.95 239.6K
14:36 9,575.30 9,575.30 9,568.10 9,569.25 516.6K
14:37 9,569.70 9,575.85 9,569.70 9,574.55 251.2K
14:38 9,574.80 9,575.95 9,572.00 9,575.95 270.9K
14:39 9,576.60 9,579.35 9,576.60 9,577.40 1,276.5K
14:40 9,577.40 9,577.40 9,573.00 9,573.40 200.4K
14:41 9,573.25 9,575.50 9,573.25 9,574.95 163.4K
14:42 9,574.80 9,575.45 9,571.85 9,575.45 592.0K
14:43 9,575.75 9,578.55 9,575.10 9,578.55 378.5K
14:44 9,578.85 9,579.35 9,576.65 9,576.70 353.9K
14:45 9,576.05 9,576.60 9,574.70 9,575.30 721.7K
14:46 9,576.05 9,578.30 9,576.05 9,578.10 266.4K
14:47 9,578.35 9,579.55 9,577.75 9,577.75 435.9K
14:48 9,577.75 9,581.45 9,577.15 9,581.45 657.4K
14:49 9,580.70 9,582.55 9,578.10 9,582.55 653.0K
14:50 9,583.65 9,584.75 9,583.35 9,583.95 295.4K
14:51 9,584.30 9,585.15 9,583.00 9,584.80 269.9K
14:52 9,584.65 9,584.65 9,581.20 9,581.20 221.5K
14:53 9,581.15 9,584.95 9,580.95 9,584.95 222.8K
14:54 9,586.30 9,588.95 9,586.25 9,588.00 385.4K
14:55 9,586.70 9,589.20 9,585.95 9,589.20 385.2K
14:56 9,588.80 9,595.80 9,588.80 9,595.55 678.7K
14:57 9,595.35 9,596.50 9,592.75 9,593.65 357.1K
14:58 9,594.05 9,594.40 9,590.70 9,593.80 422.0K
14:59 9,592.80 9,593.00 9,586.40 9,586.40 504.8K
15:00 9,587.65 9,587.70 9,574.40 9,587.70 1,907.5K
15:01 9,587.80 9,587.80 9,584.75 9,585.45 456.4K
15:02 9,585.50 9,586.15 9,585.20 9,585.35 355.2K
15:03 9,585.40 9,585.70 9,580.50 9,580.50 464.7K
15:04 9,580.80 9,584.70 9,580.10 9,584.70 658.0K
15:05 9,584.90 9,588.80 9,584.90 9,588.80 535.8K
15:06 9,589.40 9,590.00 9,585.45 9,585.75 644.8K
15:07 9,585.95 9,586.00 9,583.45 9,583.80 439.0K
15:08 9,584.40 9,586.05 9,584.05 9,585.05 635.8K
15:09 9,585.65 9,585.65 9,584.05 9,584.10 462.0K
15:10 9,583.40 9,584.60 9,583.05 9,583.35 799.2K
15:11 9,583.45 9,584.65 9,583.10 9,583.60 443.4K
15:12 9,584.90 9,587.80 9,584.85 9,587.50 744.5K
15:13 9,587.25 9,588.15 9,586.50 9,586.50 727.2K
15:14 9,587.30 9,588.05 9,586.95 9,587.30 629.2K
15:15 9,587.05 9,587.05 9,583.90 9,583.90 1,000.1K
15:16 9,584.35 9,584.35 9,582.80 9,583.55 644.3K
15:17 9,583.40 9,584.15 9,582.55 9,583.10 658.9K
15:18 9,584.00 9,584.00 9,581.75 9,582.25 963.0K
15:19 9,583.10 9,586.00 9,582.75 9,585.85 653.5K
15:20 9,586.85 9,588.10 9,586.70 9,587.65 1,182.7K
15:21 9,588.45 9,589.30 9,585.70 9,586.15 651.4K
15:22 9,586.40 9,586.40 9,585.10 9,585.85 666.6K
15:23 9,586.10 9,586.70 9,584.20 9,584.85 697.7K
15:24 9,585.35 9,586.70 9,583.50 9,586.60 870.8K
15:25 9,586.25 9,587.25 9,585.55 9,585.55 866.3K
15:26 9,586.25 9,586.25 9,585.05 9,585.55 586.3K
15:27 9,584.55 9,584.80 9,583.45 9,584.40 620.0K
15:28 9,584.90 9,585.25 9,581.70 9,584.40 598.0K
15:29 9,585.30 9,586.20 9,582.05 9,584.25 470.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음