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 9,537.90 9,537.90 9,537.90 9,537.90 0.0K
09:15 9,549.45 9,549.45 9,519.50 9,545.05 5,288.0K
09:16 9,537.40 9,550.10 9,536.10 9,548.20 1,459.8K
09:17 9,548.75 9,548.75 9,528.65 9,529.70 1,218.2K
09:18 9,527.85 9,549.00 9,527.20 9,549.00 942.7K
09:19 9,546.00 9,550.65 9,544.00 9,545.50 813.6K
09:20 9,545.20 9,557.10 9,543.25 9,557.10 659.4K
09:21 9,555.00 9,562.80 9,555.00 9,558.95 829.3K
09:22 9,561.25 9,563.35 9,557.05 9,561.45 993.7K
09:23 9,559.55 9,563.45 9,555.80 9,559.10 949.0K
09:24 9,556.45 9,557.70 9,551.00 9,555.50 672.8K
09:25 9,554.70 9,560.35 9,546.45 9,560.35 996.7K
09:26 9,563.65 9,568.90 9,562.60 9,568.90 892.3K
09:27 9,568.80 9,569.95 9,564.50 9,566.35 782.4K
09:28 9,565.60 9,565.60 9,556.55 9,559.90 525.2K
09:29 9,561.45 9,562.55 9,554.20 9,554.25 696.0K
09:30 9,552.20 9,554.25 9,548.50 9,550.40 852.7K
09:31 9,553.30 9,559.45 9,552.55 9,555.40 868.6K
09:32 9,555.60 9,556.60 9,547.25 9,551.30 446.2K
09:33 9,551.65 9,558.30 9,550.50 9,550.60 561.9K
09:34 9,549.95 9,552.05 9,546.65 9,547.05 423.2K
09:35 9,547.35 9,549.25 9,546.35 9,547.80 672.9K
09:36 9,547.45 9,553.30 9,547.45 9,553.30 448.1K
09:37 9,554.25 9,558.45 9,553.50 9,558.45 549.2K
09:38 9,559.30 9,566.30 9,556.10 9,556.10 830.2K
09:39 9,556.85 9,556.85 9,552.40 9,555.75 499.8K
09:40 9,557.05 9,557.05 9,552.65 9,554.35 270.1K
09:41 9,552.55 9,552.55 9,545.50 9,546.00 505.3K
09:42 9,544.35 9,546.85 9,541.45 9,541.45 416.1K
09:43 9,540.15 9,544.10 9,539.55 9,543.05 580.2K
09:44 9,543.15 9,543.50 9,541.20 9,542.75 297.0K
09:45 9,541.80 9,541.80 9,536.25 9,539.95 588.7K
09:46 9,539.40 9,541.35 9,535.95 9,535.95 240.3K
09:47 9,536.35 9,536.35 9,530.20 9,530.60 509.4K
09:48 9,530.05 9,534.90 9,528.95 9,533.10 422.4K
09:49 9,532.80 9,533.45 9,526.65 9,526.65 187.1K
09:50 9,527.00 9,527.00 9,524.00 9,526.00 350.4K
09:51 9,525.55 9,529.85 9,525.55 9,529.85 339.7K
09:52 9,530.20 9,538.55 9,529.75 9,538.55 243.6K
09:53 9,539.05 9,540.20 9,537.35 9,537.35 230.2K
09:54 9,536.80 9,537.55 9,535.80 9,537.55 236.9K
09:55 9,537.95 9,541.65 9,537.95 9,541.00 234.1K
09:56 9,540.90 9,540.90 9,527.95 9,527.95 294.5K
09:57 9,528.10 9,528.30 9,525.20 9,525.20 245.1K
09:58 9,524.40 9,529.50 9,523.95 9,529.50 361.3K
09:59 9,529.20 9,529.20 9,522.45 9,524.40 457.7K
10:00 9,525.95 9,527.55 9,524.80 9,525.10 291.8K
10:01 9,524.65 9,525.70 9,518.65 9,518.90 297.0K
10:02 9,518.25 9,518.25 9,514.95 9,515.65 603.2K
10:03 9,516.05 9,523.10 9,515.45 9,521.80 387.5K
10:04 9,520.85 9,522.15 9,519.65 9,519.65 115.3K
10:05 9,519.55 9,519.55 9,513.65 9,513.65 170.4K
10:06 9,513.45 9,515.70 9,510.70 9,513.70 544.1K
10:07 9,513.40 9,520.05 9,513.35 9,520.05 292.2K
10:08 9,520.20 9,525.70 9,520.15 9,525.55 335.2K
10:09 9,526.00 9,526.00 9,522.65 9,523.50 244.8K
10:10 9,523.95 9,526.95 9,523.95 9,526.95 203.5K
10:11 9,527.00 9,529.65 9,527.00 9,529.05 223.4K
10:12 9,529.15 9,529.15 9,526.30 9,526.80 225.2K
10:13 9,526.35 9,530.80 9,526.35 9,529.70 392.2K
10:14 9,529.00 9,532.00 9,526.55 9,527.05 459.9K
10:15 9,527.20 9,530.05 9,527.15 9,528.70 400.7K
10:16 9,527.95 9,533.00 9,526.20 9,532.75 237.5K
10:17 9,532.85 9,534.30 9,531.40 9,533.70 265.4K
10:18 9,534.20 9,540.20 9,534.20 9,540.10 329.6K
10:19 9,540.10 9,540.70 9,539.00 9,539.50 388.6K
10:20 9,539.10 9,539.20 9,534.45 9,534.45 155.3K
10:21 9,534.30 9,534.30 9,530.25 9,534.20 223.1K
10:22 9,534.60 9,534.60 9,531.00 9,532.00 222.5K
10:23 9,531.15 9,540.25 9,531.15 9,540.25 181.5K
10:24 9,540.45 9,542.75 9,539.95 9,542.75 153.1K
10:25 9,541.15 9,541.30 9,538.45 9,540.70 181.5K
10:26 9,541.10 9,548.15 9,541.10 9,548.15 3,006.7K
10:27 9,547.85 9,549.00 9,543.50 9,543.55 282.5K
10:28 9,543.10 9,543.50 9,537.00 9,537.00 288.0K
10:29 9,537.30 9,537.30 9,534.65 9,536.15 218.2K
10:30 9,536.40 9,538.60 9,536.35 9,537.10 190.1K
10:31 9,537.15 9,537.55 9,529.00 9,529.30 227.6K
10:32 9,527.80 9,530.05 9,525.90 9,525.90 255.4K
10:33 9,526.55 9,530.90 9,526.55 9,530.90 193.3K
10:34 9,530.65 9,530.65 9,523.25 9,525.15 224.8K
10:35 9,525.05 9,525.05 9,522.70 9,524.65 239.0K
10:36 9,525.00 9,526.75 9,524.95 9,526.45 346.0K
10:37 9,526.35 9,530.10 9,525.55 9,529.90 317.1K
10:38 9,529.20 9,531.55 9,528.10 9,531.25 406.1K
10:39 9,531.60 9,531.60 9,524.60 9,524.60 266.0K
10:40 9,524.45 9,524.45 9,521.15 9,523.35 428.9K
10:41 9,523.80 9,529.45 9,523.80 9,529.20 202.3K
10:42 9,530.10 9,531.80 9,529.15 9,529.95 267.1K
10:43 9,529.95 9,529.95 9,524.40 9,524.85 230.8K
10:44 9,525.20 9,525.60 9,524.15 9,524.15 115.4K
10:45 9,523.60 9,525.15 9,522.10 9,522.10 163.2K
10:46 9,522.25 9,526.10 9,522.05 9,524.80 150.9K
10:47 9,524.95 9,524.95 9,520.20 9,520.55 165.2K
10:48 9,521.60 9,522.40 9,518.80 9,520.20 180.2K
10:49 9,520.25 9,522.85 9,519.25 9,522.40 98.5K
10:50 9,522.70 9,522.70 9,520.20 9,520.55 141.2K
10:51 9,520.25 9,521.60 9,520.15 9,521.20 103.5K
10:52 9,521.05 9,521.80 9,519.50 9,521.20 145.1K
10:53 9,521.05 9,526.65 9,521.05 9,526.65 235.1K
10:54 9,526.70 9,526.95 9,524.70 9,526.10 152.9K
10:55 9,525.90 9,526.50 9,525.10 9,525.40 195.3K
10:56 9,524.55 9,526.65 9,523.95 9,526.50 381.9K
10:57 9,526.30 9,526.30 9,523.25 9,523.70 235.5K
10:58 9,523.75 9,525.35 9,523.55 9,524.60 121.9K
10:59 9,525.00 9,525.45 9,518.80 9,525.45 433.6K
11:00 9,525.00 9,530.30 9,525.00 9,530.30 331.6K
11:01 9,530.10 9,530.20 9,528.70 9,530.00 285.0K
11:02 9,529.50 9,533.95 9,528.00 9,533.85 264.8K
11:03 9,533.55 9,536.75 9,531.60 9,535.55 246.8K
11:04 9,536.10 9,539.15 9,535.15 9,535.15 202.3K
11:05 9,534.90 9,535.25 9,531.90 9,532.95 174.8K
11:06 9,533.80 9,536.50 9,533.70 9,536.50 236.8K
11:07 9,537.45 9,540.90 9,537.45 9,539.80 222.2K
11:08 9,540.15 9,543.10 9,540.15 9,541.90 197.7K
11:09 9,541.20 9,544.60 9,540.35 9,544.05 182.2K
11:10 9,543.95 9,546.15 9,543.25 9,546.00 286.0K
11:11 9,546.55 9,549.40 9,546.30 9,549.40 224.4K
11:12 9,549.40 9,549.95 9,546.30 9,547.45 365.9K
11:13 9,547.80 9,552.05 9,547.55 9,552.05 240.7K
11:14 9,552.45 9,552.45 9,548.55 9,550.60 325.7K
11:15 9,551.85 9,554.45 9,550.75 9,554.45 447.5K
11:16 9,555.45 9,558.00 9,555.45 9,557.00 479.0K
11:17 9,556.85 9,558.65 9,556.45 9,557.85 260.9K
11:18 9,557.70 9,561.60 9,556.85 9,561.60 616.8K
11:19 9,562.30 9,567.05 9,562.15 9,565.15 509.0K
11:20 9,564.85 9,569.70 9,564.60 9,568.60 307.8K
11:21 9,569.50 9,570.45 9,567.70 9,568.65 689.7K
11:22 9,569.25 9,570.75 9,567.00 9,567.00 497.2K
11:23 9,567.15 9,567.15 9,559.25 9,559.75 500.5K
11:24 9,559.30 9,561.50 9,559.30 9,561.25 304.8K
11:25 9,560.90 9,563.40 9,560.25 9,561.00 306.5K
11:26 9,561.20 9,565.85 9,560.35 9,565.75 217.4K
11:27 9,565.85 9,565.90 9,562.50 9,562.50 264.9K
11:28 9,561.70 9,562.40 9,559.60 9,560.70 174.1K
11:29 9,560.40 9,560.55 9,557.30 9,557.30 260.4K
11:30 9,558.40 9,558.40 9,555.05 9,555.65 212.7K
11:31 9,556.70 9,558.40 9,555.15 9,555.45 312.8K
11:32 9,554.55 9,555.25 9,553.75 9,554.25 207.5K
11:33 9,555.25 9,557.75 9,551.30 9,557.75 406.8K
11:34 9,557.45 9,558.25 9,555.90 9,557.45 175.4K
11:35 9,557.30 9,559.95 9,556.85 9,556.85 179.8K
11:36 9,557.20 9,558.35 9,556.40 9,556.60 206.0K
11:37 9,556.90 9,556.90 9,554.60 9,554.60 147.6K
11:38 9,554.30 9,554.30 9,548.20 9,548.60 314.9K
11:39 9,549.10 9,549.15 9,548.05 9,548.40 144.7K
11:40 9,548.35 9,549.15 9,545.85 9,546.45 202.3K
11:41 9,545.90 9,551.15 9,545.55 9,550.60 266.1K
11:42 9,552.00 9,552.00 9,550.05 9,551.05 191.9K
11:43 9,550.90 9,556.05 9,550.10 9,555.20 187.5K
11:44 9,554.60 9,554.95 9,551.80 9,552.10 324.6K
11:45 9,552.95 9,552.95 9,549.40 9,551.45 182.2K
11:46 9,551.75 9,554.10 9,551.75 9,552.05 147.5K
11:47 9,552.35 9,552.85 9,550.30 9,550.80 206.5K
11:48 9,551.55 9,551.90 9,550.05 9,550.05 440.7K
11:49 9,550.45 9,552.15 9,548.55 9,551.85 804.1K
11:50 9,551.80 9,552.20 9,550.60 9,551.50 157.2K
11:51 9,551.40 9,553.25 9,551.10 9,551.10 244.8K
11:52 9,551.85 9,551.85 9,549.30 9,550.35 532.2K
11:53 9,550.65 9,550.65 9,548.55 9,549.15 269.1K
11:54 9,549.25 9,550.60 9,548.85 9,549.85 263.5K
11:55 9,551.65 9,555.45 9,551.65 9,555.10 188.6K
11:56 9,556.15 9,557.00 9,554.75 9,556.10 229.0K
11:57 9,556.15 9,556.70 9,554.50 9,554.50 181.7K
11:58 9,555.60 9,555.60 9,545.80 9,550.95 444.8K
11:59 9,551.15 9,553.55 9,550.90 9,553.40 130.1K
12:00 9,553.50 9,553.60 9,550.60 9,551.55 180.9K
12:01 9,551.25 9,552.25 9,550.45 9,550.90 234.8K
12:02 9,551.00 9,551.00 9,546.45 9,546.45 318.2K
12:03 9,545.60 9,546.95 9,545.40 9,546.75 350.7K
12:04 9,546.30 9,546.40 9,544.20 9,544.35 203.5K
12:05 9,544.15 9,544.65 9,543.35 9,544.25 211.2K
12:06 9,545.15 9,550.70 9,544.65 9,550.70 208.1K
12:07 9,550.80 9,551.55 9,549.65 9,550.40 88.1K
12:08 9,550.10 9,550.90 9,548.80 9,550.45 121.6K
12:09 9,550.85 9,551.30 9,547.95 9,547.95 169.9K
12:10 9,548.00 9,548.00 9,546.10 9,547.65 198.1K
12:11 9,548.45 9,550.65 9,546.80 9,550.65 204.3K
12:12 9,550.90 9,552.60 9,550.65 9,551.30 146.7K
12:13 9,551.30 9,551.35 9,550.15 9,550.65 73.8K
12:14 9,551.10 9,551.45 9,549.65 9,550.95 129.3K
12:15 9,550.70 9,551.00 9,546.00 9,546.65 179.6K
12:16 9,546.35 9,546.45 9,543.60 9,544.20 131.7K
12:17 9,544.75 9,544.75 9,541.30 9,543.45 207.6K
12:18 9,543.60 9,545.70 9,543.10 9,545.45 203.6K
12:19 9,545.65 9,550.10 9,545.65 9,549.40 246.8K
12:20 9,549.90 9,549.90 9,547.40 9,548.45 134.6K
12:21 9,548.15 9,548.40 9,543.45 9,543.45 194.3K
12:22 9,542.45 9,544.90 9,542.30 9,542.90 239.5K
12:23 9,542.50 9,543.50 9,542.45 9,542.90 165.4K
12:24 9,542.60 9,544.70 9,542.60 9,544.45 121.6K
12:25 9,544.15 9,544.75 9,543.10 9,543.20 139.1K
12:26 9,543.60 9,548.00 9,543.60 9,548.00 193.1K
12:27 9,547.65 9,550.70 9,547.40 9,550.60 314.6K
12:28 9,550.90 9,550.90 9,547.40 9,548.05 206.7K
12:29 9,547.10 9,549.00 9,547.10 9,548.90 141.3K
12:30 9,548.70 9,549.50 9,547.85 9,549.50 112.1K
12:31 9,549.30 9,550.45 9,548.30 9,549.00 141.0K
12:32 9,548.85 9,549.10 9,546.75 9,549.10 620.8K
12:33 9,548.45 9,549.00 9,546.20 9,546.20 129.7K
12:34 9,546.40 9,547.75 9,545.90 9,547.75 121.4K
12:35 9,547.80 9,550.45 9,546.80 9,548.30 187.8K
12:36 9,547.85 9,548.05 9,545.55 9,546.00 308.0K
12:37 9,546.20 9,547.40 9,544.80 9,544.85 386.3K
12:38 9,544.90 9,545.05 9,541.25 9,542.80 222.9K
12:39 9,541.55 9,544.40 9,540.40 9,544.05 274.6K
12:40 9,543.25 9,545.85 9,543.25 9,545.10 185.2K
12:41 9,545.50 9,548.15 9,545.50 9,548.15 159.1K
12:42 9,546.95 9,548.00 9,545.75 9,547.15 106.9K
12:43 9,546.90 9,548.85 9,546.90 9,548.35 93.0K
12:44 9,548.10 9,548.90 9,547.70 9,547.95 137.2K
12:45 9,548.20 9,550.60 9,547.65 9,550.60 151.8K
12:46 9,549.85 9,551.75 9,549.40 9,551.50 207.3K
12:47 9,551.55 9,553.55 9,551.45 9,553.55 308.0K
12:48 9,553.10 9,558.05 9,552.60 9,557.55 352.9K
12:49 9,557.60 9,559.90 9,556.65 9,558.75 100.9K
12:50 9,559.50 9,566.60 9,559.50 9,566.60 286.3K
12:51 9,567.95 9,567.95 9,566.25 9,567.95 207.0K
12:52 9,567.35 9,571.30 9,567.00 9,571.30 238.0K
12:53 9,571.15 9,575.65 9,571.15 9,575.65 544.2K
12:54 9,575.30 9,579.30 9,575.10 9,579.00 403.7K
12:55 9,579.50 9,585.20 9,579.50 9,585.00 577.8K
12:56 9,584.85 9,588.30 9,583.85 9,584.15 683.0K
12:57 9,583.75 9,585.70 9,583.75 9,584.25 266.3K
12:58 9,583.50 9,583.50 9,580.10 9,580.25 205.9K
12:59 9,579.15 9,579.90 9,577.80 9,577.95 185.8K
13:00 9,578.15 9,578.45 9,576.20 9,576.40 183.7K
13:01 9,576.00 9,576.00 9,571.40 9,571.60 246.9K
13:02 9,571.50 9,572.80 9,570.60 9,570.70 535.3K
13:03 9,570.80 9,573.05 9,570.80 9,571.50 297.8K
13:04 9,572.05 9,575.95 9,570.80 9,572.45 549.4K
13:05 9,572.75 9,576.25 9,572.75 9,576.25 178.7K
13:06 9,575.50 9,578.80 9,575.30 9,578.15 283.9K
13:07 9,578.20 9,578.20 9,571.15 9,571.15 144.2K
13:08 9,570.70 9,570.70 9,564.65 9,568.90 289.6K
13:09 9,569.30 9,571.55 9,569.20 9,570.75 98.8K
13:10 9,571.00 9,572.35 9,569.70 9,570.30 143.7K
13:11 9,569.80 9,573.20 9,569.55 9,570.30 197.8K
13:12 9,569.80 9,572.40 9,568.50 9,572.35 271.3K
13:13 9,572.60 9,572.60 9,567.95 9,568.10 248.8K
13:14 9,568.30 9,568.70 9,567.40 9,567.80 201.7K
13:15 9,568.15 9,574.00 9,567.35 9,573.60 192.4K
13:16 9,574.45 9,577.75 9,573.85 9,577.65 370.1K
13:17 9,578.50 9,578.70 9,576.05 9,576.05 246.2K
13:18 9,576.90 9,577.55 9,573.30 9,574.50 144.2K
13:19 9,573.00 9,578.50 9,573.00 9,576.90 176.3K
13:20 9,576.75 9,580.80 9,575.85 9,580.70 157.6K
13:21 9,580.95 9,581.20 9,579.50 9,580.40 120.3K
13:22 9,580.20 9,580.70 9,576.20 9,576.20 182.8K
13:23 9,575.80 9,577.00 9,574.75 9,575.80 139.6K
13:24 9,576.10 9,578.45 9,576.10 9,577.55 376.7K
13:25 9,578.05 9,578.05 9,572.25 9,572.25 185.7K
13:26 9,571.20 9,571.20 9,569.00 9,569.00 226.3K
13:27 9,569.15 9,569.15 9,565.90 9,567.10 140.6K
13:28 9,566.50 9,566.80 9,559.75 9,561.70 405.7K
13:29 9,562.50 9,565.20 9,562.40 9,564.55 368.1K
13:30 9,564.45 9,565.20 9,562.25 9,565.20 176.9K
13:31 9,565.90 9,572.30 9,565.40 9,572.30 162.1K
13:32 9,572.50 9,576.20 9,572.50 9,575.45 277.7K
13:33 9,575.60 9,575.60 9,569.65 9,569.75 185.4K
13:34 9,569.25 9,571.60 9,568.25 9,571.60 117.4K
13:35 9,570.60 9,572.65 9,570.35 9,570.35 101.4K
13:36 9,570.65 9,573.25 9,570.05 9,571.30 242.7K
13:37 9,570.50 9,571.20 9,569.45 9,570.60 149.6K
13:38 9,569.95 9,570.55 9,569.15 9,570.55 129.4K
13:39 9,570.55 9,572.60 9,570.40 9,571.80 243.9K
13:40 9,571.45 9,571.80 9,569.10 9,569.75 154.1K
13:41 9,570.20 9,570.25 9,566.90 9,568.65 162.0K
13:42 9,569.95 9,570.40 9,569.20 9,570.40 131.0K
13:43 9,571.00 9,571.70 9,570.10 9,570.10 108.9K
13:44 9,570.40 9,572.05 9,570.20 9,570.70 359.3K
13:45 9,570.90 9,572.05 9,569.60 9,572.05 298.7K
13:46 9,571.80 9,576.95 9,571.65 9,572.05 197.2K
13:47 9,573.10 9,573.10 9,568.25 9,568.60 224.3K
13:48 9,569.05 9,569.05 9,562.95 9,567.90 313.1K
13:49 9,567.15 9,569.50 9,566.30 9,569.25 292.5K
13:50 9,569.65 9,569.65 9,567.95 9,567.95 116.6K
13:51 9,567.85 9,568.35 9,565.85 9,568.05 182.6K
13:52 9,568.50 9,568.85 9,567.45 9,567.45 83.3K
13:53 9,567.85 9,567.85 9,566.30 9,566.90 108.5K
13:54 9,567.20 9,567.60 9,565.50 9,565.55 201.7K
13:55 9,565.10 9,566.20 9,562.05 9,562.05 307.9K
13:56 9,562.25 9,562.45 9,559.85 9,562.35 411.3K
13:57 9,561.25 9,562.15 9,560.20 9,562.15 296.5K
13:58 9,562.20 9,563.10 9,561.20 9,561.75 141.6K
13:59 9,561.45 9,561.65 9,560.10 9,560.80 105.7K
14:00 9,561.35 9,566.15 9,560.45 9,566.05 211.7K
14:01 9,566.05 9,569.25 9,565.55 9,569.00 189.8K
14:02 9,568.90 9,569.75 9,568.30 9,569.05 299.3K
14:03 9,568.85 9,569.95 9,564.10 9,564.10 149.0K
14:04 9,563.55 9,564.70 9,561.45 9,563.05 167.9K
14:05 9,561.95 9,563.75 9,560.55 9,560.55 135.9K
14:06 9,560.45 9,562.45 9,559.85 9,559.85 184.7K
14:07 9,559.50 9,560.55 9,557.90 9,558.60 186.3K
14:08 9,557.95 9,558.95 9,557.50 9,558.95 219.9K
14:09 9,560.05 9,560.45 9,559.10 9,559.60 247.2K
14:10 9,559.40 9,559.40 9,558.10 9,558.20 187.1K
14:11 9,557.85 9,558.50 9,556.30 9,556.30 294.4K
14:12 9,556.50 9,556.90 9,546.45 9,546.45 511.4K
14:13 9,546.10 9,553.50 9,545.85 9,552.80 524.3K
14:14 9,550.55 9,552.70 9,548.75 9,552.55 220.7K
14:15 9,551.55 9,553.45 9,549.20 9,552.50 349.0K
14:16 9,551.90 9,559.10 9,551.15 9,558.70 446.2K
14:17 9,558.65 9,560.90 9,558.00 9,560.75 235.6K
14:18 9,560.55 9,563.95 9,560.55 9,563.95 338.5K
14:19 9,564.20 9,565.05 9,563.45 9,563.45 317.7K
14:20 9,563.75 9,564.55 9,561.40 9,563.15 144.8K
14:21 9,563.25 9,564.10 9,561.20 9,561.20 191.7K
14:22 9,560.60 9,561.80 9,560.00 9,561.20 169.1K
14:23 9,561.70 9,562.30 9,559.00 9,559.00 171.5K
14:24 9,559.15 9,559.90 9,557.45 9,558.15 132.4K
14:25 9,557.95 9,557.95 9,552.25 9,552.60 305.1K
14:26 9,553.05 9,555.15 9,552.90 9,554.85 160.3K
14:27 9,553.65 9,553.80 9,548.75 9,548.80 284.2K
14:28 9,548.90 9,548.90 9,547.05 9,548.35 286.8K
14:29 9,547.85 9,547.85 9,544.40 9,546.55 332.0K
14:30 9,547.50 9,553.20 9,547.35 9,552.55 333.6K
14:31 9,552.25 9,552.25 9,547.90 9,548.25 315.8K
14:32 9,548.65 9,550.85 9,544.45 9,548.55 346.7K
14:33 9,548.55 9,554.75 9,547.15 9,554.20 394.1K
14:34 9,554.80 9,555.25 9,552.20 9,555.25 178.3K
14:35 9,555.25 9,560.80 9,554.95 9,560.55 280.6K
14:36 9,561.20 9,561.20 9,557.85 9,558.60 383.7K
14:37 9,558.70 9,558.70 9,556.05 9,556.05 246.6K
14:38 9,556.60 9,559.05 9,555.60 9,559.00 225.3K
14:39 9,559.55 9,560.70 9,557.95 9,559.00 243.5K
14:40 9,558.65 9,561.55 9,558.30 9,561.50 295.7K
14:41 9,561.80 9,563.80 9,561.15 9,563.25 287.7K
14:42 9,564.70 9,568.70 9,564.70 9,566.90 423.6K
14:43 9,566.90 9,568.40 9,565.45 9,565.85 210.3K
14:44 9,567.00 9,567.05 9,562.75 9,563.50 277.6K
14:45 9,564.05 9,564.65 9,562.10 9,562.70 238.5K
14:46 9,563.65 9,563.65 9,558.95 9,559.50 242.5K
14:47 9,559.05 9,559.05 9,555.05 9,557.45 254.4K
14:48 9,557.20 9,558.25 9,556.15 9,557.25 207.7K
14:49 9,557.60 9,561.65 9,557.50 9,559.35 222.8K
14:50 9,559.15 9,560.65 9,557.80 9,558.35 269.9K
14:51 9,558.20 9,558.20 9,553.85 9,554.80 333.0K
14:52 9,555.25 9,555.25 9,553.55 9,554.70 236.8K
14:53 9,554.25 9,554.90 9,551.00 9,551.35 229.4K
14:54 9,552.95 9,553.30 9,551.45 9,552.70 383.2K
14:55 9,553.65 9,553.65 9,552.20 9,552.20 145.6K
14:56 9,551.70 9,551.70 9,548.45 9,550.50 453.6K
14:57 9,550.50 9,550.70 9,548.15 9,548.15 264.3K
14:58 9,549.25 9,549.55 9,547.75 9,548.15 344.1K
14:59 9,549.50 9,550.25 9,548.45 9,550.15 364.0K
15:00 9,550.25 9,550.25 9,540.15 9,544.40 1,093.5K
15:01 9,543.90 9,544.70 9,541.00 9,542.65 745.8K
15:02 9,543.00 9,543.25 9,541.65 9,541.65 425.4K
15:03 9,541.90 9,541.90 9,540.10 9,540.70 649.9K
15:04 9,541.85 9,543.10 9,540.15 9,542.90 535.1K
15:05 9,544.15 9,544.30 9,543.15 9,543.80 418.2K
15:06 9,543.90 9,546.90 9,543.70 9,546.15 828.7K
15:07 9,545.25 9,546.70 9,545.05 9,545.05 521.9K
15:08 9,545.65 9,545.65 9,542.50 9,542.70 481.7K
15:09 9,543.30 9,543.30 9,535.80 9,537.55 696.6K
15:10 9,537.80 9,539.75 9,535.40 9,535.80 669.6K
15:11 9,535.70 9,535.75 9,532.70 9,532.85 534.8K
15:12 9,532.15 9,532.25 9,525.65 9,525.65 722.9K
15:13 9,526.90 9,526.90 9,523.35 9,523.80 722.6K
15:14 9,524.75 9,525.15 9,522.65 9,523.85 830.5K
15:15 9,523.30 9,524.80 9,520.70 9,523.20 1,221.0K
15:16 9,523.05 9,523.45 9,519.00 9,519.00 826.8K
15:17 9,520.75 9,522.25 9,518.90 9,520.25 902.0K
15:18 9,521.50 9,521.50 9,517.50 9,518.90 953.8K
15:19 9,519.10 9,519.90 9,517.75 9,518.55 665.1K
15:20 9,519.25 9,521.05 9,517.95 9,521.05 1,076.0K
15:21 9,521.10 9,523.95 9,521.10 9,523.60 620.4K
15:22 9,523.55 9,524.30 9,521.85 9,522.60 788.4K
15:23 9,522.20 9,522.20 9,518.20 9,518.20 627.8K
15:24 9,518.90 9,519.35 9,518.10 9,518.65 1,037.0K
15:25 9,518.75 9,521.95 9,518.45 9,521.45 1,016.5K
15:26 9,521.55 9,524.35 9,521.55 9,522.70 835.7K
15:27 9,521.75 9,523.40 9,521.75 9,522.75 797.0K
15:28 9,523.00 9,525.55 9,521.15 9,525.55 641.3K
15:29 9,523.10 9,529.40 9,523.10 9,529.40 649.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음