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 9,619.60 9,619.60 9,619.60 9,619.60 92.9K
09:15 9,622.10 9,647.00 9,622.10 9,639.75 3,537.9K
09:16 9,642.35 9,661.05 9,641.95 9,657.80 2,080.7K
09:17 9,658.10 9,662.90 9,654.50 9,662.90 1,512.5K
09:18 9,662.90 9,662.90 9,651.65 9,652.40 1,140.8K
09:19 9,651.15 9,652.25 9,647.10 9,649.50 1,382.4K
09:20 9,648.70 9,651.10 9,643.20 9,644.05 1,353.5K
09:21 9,643.40 9,651.00 9,639.80 9,648.90 1,170.6K
09:22 9,646.70 9,649.85 9,642.75 9,644.60 1,041.3K
09:23 9,643.85 9,645.00 9,633.60 9,634.80 890.9K
09:24 9,634.50 9,635.95 9,630.55 9,635.95 771.4K
09:25 9,635.25 9,637.95 9,635.05 9,636.20 737.8K
09:26 9,635.70 9,638.10 9,635.00 9,638.10 906.4K
09:27 9,638.00 9,640.70 9,636.85 9,636.85 509.2K
09:28 9,637.75 9,640.10 9,634.05 9,635.15 1,171.1K
09:29 9,636.30 9,638.15 9,631.65 9,631.90 678.8K
09:30 9,630.60 9,636.25 9,630.50 9,636.10 724.1K
09:31 9,636.60 9,638.15 9,634.90 9,635.70 522.0K
09:32 9,636.70 9,637.60 9,632.45 9,632.45 608.7K
09:33 9,633.85 9,637.90 9,630.85 9,637.90 438.5K
09:34 9,638.45 9,639.65 9,637.55 9,639.20 519.0K
09:35 9,639.30 9,642.40 9,639.25 9,640.15 479.0K
09:36 9,640.85 9,641.10 9,636.05 9,638.60 346.9K
09:37 9,637.75 9,638.50 9,636.90 9,637.55 309.4K
09:38 9,636.70 9,637.50 9,633.80 9,634.80 355.8K
09:39 9,635.60 9,636.40 9,634.15 9,634.90 440.4K
09:40 9,635.80 9,642.05 9,635.45 9,640.00 429.1K
09:41 9,639.70 9,641.15 9,637.90 9,637.90 585.2K
09:42 9,637.80 9,637.80 9,634.65 9,635.50 870.8K
09:43 9,635.85 9,636.05 9,632.40 9,634.25 1,003.8K
09:44 9,633.50 9,635.15 9,632.55 9,633.70 779.4K
09:45 9,633.65 9,645.20 9,633.65 9,643.25 1,178.1K
09:46 9,643.10 9,644.20 9,641.25 9,642.65 466.8K
09:47 9,641.70 9,644.90 9,640.50 9,644.30 339.3K
09:48 9,644.30 9,649.10 9,642.85 9,649.10 352.4K
09:49 9,649.50 9,652.50 9,649.50 9,650.30 445.6K
09:50 9,650.90 9,654.40 9,649.85 9,653.30 636.1K
09:51 9,653.70 9,654.45 9,651.85 9,652.80 977.7K
09:52 9,652.90 9,654.85 9,650.95 9,650.95 423.7K
09:53 9,650.60 9,650.60 9,645.70 9,646.90 469.6K
09:54 9,645.90 9,647.45 9,644.50 9,646.50 326.0K
09:55 9,646.50 9,648.85 9,646.50 9,647.80 315.5K
09:56 9,648.20 9,649.05 9,645.40 9,645.40 402.9K
09:57 9,644.90 9,649.50 9,644.90 9,648.90 385.9K
09:58 9,649.10 9,654.80 9,649.10 9,653.95 659.2K
09:59 9,652.95 9,652.95 9,648.85 9,649.95 257.8K
10:00 9,651.10 9,652.75 9,650.05 9,650.05 436.2K
10:01 9,650.90 9,652.65 9,649.65 9,651.40 405.6K
10:02 9,651.05 9,652.90 9,648.05 9,648.05 497.9K
10:03 9,647.80 9,650.15 9,646.15 9,650.15 1,380.1K
10:04 9,650.10 9,652.10 9,650.10 9,651.55 425.2K
10:05 9,650.80 9,654.05 9,650.80 9,651.60 664.1K
10:06 9,651.95 9,653.00 9,650.00 9,652.50 386.8K
10:07 9,652.90 9,654.25 9,651.55 9,652.65 292.8K
10:08 9,652.50 9,656.15 9,652.50 9,655.10 476.8K
10:09 9,655.65 9,660.45 9,654.35 9,660.45 340.1K
10:10 9,660.60 9,661.65 9,659.20 9,659.20 466.0K
10:11 9,659.15 9,659.15 9,654.65 9,654.75 800.0K
10:12 9,654.95 9,654.95 9,651.70 9,654.30 369.6K
10:13 9,654.65 9,654.65 9,652.65 9,654.30 582.5K
10:14 9,653.75 9,653.75 9,651.45 9,652.45 320.2K
10:15 9,652.75 9,658.50 9,652.75 9,657.10 1,918.1K
10:16 9,657.65 9,660.80 9,656.55 9,659.80 562.9K
10:17 9,660.80 9,662.40 9,659.40 9,659.40 1,235.7K
10:18 9,660.20 9,660.55 9,654.90 9,655.30 461.6K
10:19 9,655.55 9,655.55 9,647.00 9,648.80 401.1K
10:20 9,648.75 9,650.05 9,646.20 9,646.75 1,063.2K
10:21 9,646.40 9,649.70 9,646.15 9,649.15 554.9K
10:22 9,649.50 9,652.10 9,649.35 9,650.45 498.2K
10:23 9,649.55 9,650.65 9,648.00 9,649.00 1,321.8K
10:24 9,649.20 9,649.20 9,644.50 9,646.20 244.2K
10:25 9,647.30 9,647.30 9,644.05 9,644.80 415.1K
10:26 9,645.00 9,646.55 9,644.20 9,644.80 269.9K
10:27 9,645.15 9,648.00 9,644.35 9,647.85 176.8K
10:28 9,648.75 9,654.15 9,647.75 9,654.15 256.0K
10:29 9,653.90 9,654.75 9,650.10 9,650.30 499.8K
10:30 9,650.35 9,650.50 9,646.40 9,646.40 185.5K
10:31 9,646.20 9,646.20 9,643.35 9,643.85 362.6K
10:32 9,643.30 9,643.30 9,641.85 9,643.20 274.6K
10:33 9,642.70 9,643.90 9,639.70 9,640.10 304.7K
10:34 9,640.65 9,641.05 9,639.10 9,640.90 249.4K
10:35 9,640.60 9,644.30 9,640.60 9,644.30 173.2K
10:36 9,643.90 9,644.00 9,639.55 9,640.10 291.8K
10:37 9,640.00 9,643.30 9,640.00 9,641.65 135.6K
10:38 9,641.90 9,642.90 9,641.35 9,642.90 164.1K
10:39 9,643.10 9,643.20 9,637.10 9,637.35 260.0K
10:40 9,637.30 9,637.55 9,636.45 9,637.10 203.7K
10:41 9,636.45 9,636.90 9,635.35 9,636.10 166.3K
10:42 9,636.15 9,636.15 9,633.85 9,633.85 262.6K
10:43 9,634.70 9,634.70 9,632.35 9,632.55 263.8K
10:44 9,633.50 9,634.50 9,633.45 9,634.50 146.5K
10:45 9,634.25 9,634.85 9,628.95 9,631.40 307.2K
10:46 9,631.45 9,632.95 9,629.80 9,629.80 299.7K
10:47 9,630.35 9,630.35 9,625.45 9,628.00 312.4K
10:48 9,627.80 9,630.45 9,627.30 9,630.45 263.2K
10:49 9,630.50 9,630.55 9,628.35 9,629.40 168.7K
10:50 9,629.70 9,631.55 9,629.15 9,630.05 205.3K
10:51 9,631.00 9,634.60 9,631.00 9,633.45 150.0K
10:52 9,634.00 9,635.85 9,633.00 9,635.50 151.6K
10:53 9,636.30 9,641.55 9,636.30 9,640.55 360.6K
10:54 9,639.95 9,640.05 9,636.45 9,636.45 197.0K
10:55 9,636.10 9,636.95 9,635.05 9,636.95 176.8K
10:56 9,637.20 9,637.70 9,632.20 9,632.20 361.9K
10:57 9,633.05 9,633.60 9,630.15 9,633.60 238.0K
10:58 9,632.80 9,637.50 9,631.90 9,637.50 186.3K
10:59 9,639.75 9,639.75 9,636.20 9,636.45 481.5K
11:00 9,637.65 9,637.65 9,635.85 9,635.85 165.8K
11:01 9,636.35 9,638.95 9,636.30 9,638.95 167.7K
11:02 9,638.65 9,639.45 9,637.95 9,637.95 201.6K
11:03 9,637.70 9,639.40 9,636.75 9,638.45 394.6K
11:04 9,639.15 9,640.55 9,638.15 9,640.55 387.0K
11:05 9,640.15 9,644.05 9,640.15 9,643.55 169.1K
11:06 9,644.05 9,646.95 9,643.45 9,646.95 287.6K
11:07 9,646.65 9,647.60 9,644.80 9,644.80 223.2K
11:08 9,645.20 9,647.05 9,644.95 9,646.65 280.3K
11:09 9,646.50 9,646.75 9,645.30 9,646.55 115.6K
11:10 9,646.90 9,649.40 9,646.90 9,648.00 385.1K
11:11 9,648.20 9,648.20 9,645.05 9,645.05 219.9K
11:12 9,644.60 9,644.60 9,638.90 9,642.45 574.5K
11:13 9,644.80 9,648.45 9,644.80 9,648.05 167.4K
11:14 9,647.60 9,648.40 9,646.90 9,647.10 155.2K
11:15 9,648.80 9,650.25 9,647.55 9,650.25 156.8K
11:16 9,650.00 9,653.85 9,650.00 9,652.70 266.5K
11:17 9,652.50 9,652.50 9,649.60 9,651.75 346.9K
11:18 9,652.00 9,653.50 9,650.65 9,653.45 307.9K
11:19 9,653.65 9,653.90 9,652.55 9,653.40 204.2K
11:20 9,653.10 9,653.10 9,650.60 9,650.60 152.6K
11:21 9,649.90 9,651.25 9,648.85 9,648.85 169.0K
11:22 9,649.80 9,650.10 9,647.05 9,647.05 193.3K
11:23 9,646.65 9,646.75 9,644.30 9,644.45 265.4K
11:24 9,644.20 9,644.30 9,636.85 9,636.85 286.6K
11:25 9,637.95 9,638.70 9,631.00 9,631.65 639.4K
11:26 9,631.95 9,631.95 9,629.65 9,630.50 378.2K
11:27 9,630.60 9,631.40 9,630.00 9,630.10 143.3K
11:28 9,631.80 9,632.15 9,630.70 9,632.15 121.7K
11:29 9,632.60 9,632.60 9,629.50 9,629.55 224.6K
11:30 9,629.85 9,629.85 9,628.40 9,628.90 245.8K
11:31 9,629.45 9,629.75 9,628.50 9,629.05 153.1K
11:32 9,628.90 9,631.95 9,628.90 9,631.90 178.1K
11:33 9,632.45 9,632.45 9,630.30 9,630.30 197.7K
11:34 9,630.75 9,631.00 9,629.30 9,629.55 158.2K
11:35 9,629.90 9,629.95 9,628.15 9,629.10 128.6K
11:36 9,629.55 9,630.25 9,628.20 9,630.25 114.1K
11:37 9,630.20 9,631.45 9,628.25 9,628.60 124.5K
11:38 9,629.30 9,630.65 9,627.50 9,627.50 161.3K
11:39 9,628.75 9,629.00 9,625.60 9,625.70 443.4K
11:40 9,625.80 9,626.80 9,625.25 9,625.25 173.2K
11:41 9,625.60 9,626.20 9,624.40 9,626.20 481.9K
11:42 9,626.80 9,626.80 9,624.25 9,624.25 259.5K
11:43 9,625.30 9,625.30 9,618.20 9,618.50 396.6K
11:44 9,618.50 9,620.55 9,618.05 9,620.35 267.8K
11:45 9,620.40 9,620.40 9,617.40 9,617.90 169.4K
11:46 9,617.70 9,618.20 9,615.70 9,617.65 304.3K
11:47 9,617.55 9,621.45 9,617.55 9,621.45 427.7K
11:48 9,622.15 9,622.80 9,620.75 9,621.45 301.6K
11:49 9,621.55 9,622.65 9,620.95 9,621.15 198.5K
11:50 9,621.55 9,621.55 9,618.00 9,618.05 178.3K
11:51 9,616.80 9,617.95 9,614.40 9,616.35 350.9K
11:52 9,616.45 9,618.90 9,616.45 9,617.30 245.7K
11:53 9,617.90 9,618.75 9,616.60 9,617.60 180.3K
11:54 9,618.80 9,619.20 9,615.60 9,617.15 112.3K
11:55 9,617.10 9,617.10 9,611.75 9,612.75 258.6K
11:56 9,612.55 9,613.40 9,612.00 9,612.00 334.0K
11:57 9,612.45 9,613.00 9,603.90 9,605.55 454.9K
11:58 9,605.35 9,605.35 9,603.60 9,604.35 281.8K
11:59 9,604.85 9,604.90 9,603.35 9,603.40 192.3K
12:00 9,603.55 9,603.55 9,598.65 9,598.65 311.2K
12:01 9,599.05 9,603.50 9,598.20 9,603.50 352.1K
12:02 9,603.50 9,603.50 9,597.65 9,601.45 736.8K
12:03 9,601.60 9,604.30 9,601.45 9,602.00 177.2K
12:04 9,602.95 9,606.75 9,602.80 9,606.75 316.5K
12:05 9,606.65 9,614.60 9,606.65 9,614.60 140.6K
12:06 9,615.90 9,615.90 9,612.65 9,612.95 170.7K
12:07 9,613.60 9,615.60 9,612.95 9,615.00 86.7K
12:08 9,615.55 9,617.70 9,615.40 9,617.05 239.7K
12:09 9,617.85 9,618.85 9,616.65 9,617.90 196.0K
12:10 9,618.15 9,619.10 9,616.60 9,617.65 159.1K
12:11 9,618.15 9,621.55 9,618.15 9,621.55 121.3K
12:12 9,621.70 9,621.70 9,619.25 9,619.90 247.7K
12:13 9,620.50 9,621.85 9,620.05 9,621.55 106.9K
12:14 9,621.80 9,622.40 9,620.60 9,621.45 126.5K
12:15 9,621.70 9,622.55 9,621.10 9,621.40 107.1K
12:16 9,622.10 9,622.45 9,620.15 9,620.15 136.7K
12:17 9,619.90 9,621.25 9,618.65 9,620.10 167.7K
12:18 9,621.25 9,622.40 9,620.50 9,621.75 124.7K
12:19 9,621.30 9,621.30 9,619.45 9,621.25 170.8K
12:20 9,620.35 9,623.75 9,620.35 9,623.75 145.1K
12:21 9,624.30 9,625.80 9,623.55 9,625.50 170.0K
12:22 9,626.55 9,630.20 9,623.30 9,623.30 409.5K
12:23 9,623.85 9,624.15 9,620.95 9,622.15 170.6K
12:24 9,622.80 9,622.80 9,620.05 9,620.65 108.3K
12:25 9,620.55 9,620.75 9,619.35 9,619.60 85.4K
12:26 9,620.75 9,620.75 9,618.45 9,618.55 133.6K
12:27 9,619.65 9,619.65 9,617.75 9,617.75 78.4K
12:28 9,618.45 9,620.45 9,618.45 9,619.80 149.3K
12:29 9,620.10 9,620.75 9,619.70 9,620.75 112.1K
12:30 9,620.45 9,621.20 9,619.55 9,620.40 117.5K
12:31 9,621.35 9,621.35 9,619.75 9,620.40 133.0K
12:32 9,621.45 9,627.20 9,621.45 9,624.20 266.3K
12:33 9,623.75 9,625.60 9,623.70 9,625.40 102.5K
12:34 9,626.15 9,626.70 9,625.20 9,625.20 193.3K
12:35 9,625.35 9,625.35 9,622.80 9,622.80 135.3K
12:36 9,623.60 9,623.60 9,621.65 9,621.80 173.5K
12:37 9,622.20 9,622.30 9,620.70 9,620.80 122.0K
12:38 9,621.10 9,622.05 9,620.25 9,622.05 91.1K
12:39 9,621.90 9,623.10 9,620.80 9,621.00 207.3K
12:40 9,621.60 9,624.80 9,620.85 9,624.70 343.4K
12:41 9,625.50 9,627.75 9,625.50 9,626.10 137.5K
12:42 9,626.45 9,626.45 9,623.00 9,623.95 230.0K
12:43 9,624.50 9,624.50 9,623.10 9,623.20 152.9K
12:44 9,624.05 9,624.40 9,623.45 9,624.05 97.2K
12:45 9,624.55 9,626.80 9,623.50 9,626.80 158.4K
12:46 9,626.75 9,627.55 9,626.05 9,626.55 104.9K
12:47 9,625.85 9,626.85 9,625.20 9,625.75 88.5K
12:48 9,626.30 9,628.05 9,625.50 9,627.75 236.4K
12:49 9,628.35 9,628.40 9,627.35 9,627.65 133.9K
12:50 9,628.90 9,628.90 9,627.40 9,627.60 103.0K
12:51 9,628.10 9,631.45 9,628.05 9,631.45 569.3K
12:52 9,631.75 9,634.90 9,631.75 9,632.95 468.3K
12:53 9,632.95 9,635.20 9,632.60 9,635.05 341.2K
12:54 9,635.45 9,637.45 9,635.25 9,635.25 158.5K
12:55 9,636.10 9,636.15 9,634.40 9,634.55 110.4K
12:56 9,634.75 9,634.80 9,633.35 9,633.85 121.8K
12:57 9,634.60 9,635.90 9,634.15 9,635.90 140.1K
12:58 9,636.60 9,636.70 9,635.15 9,635.95 127.5K
12:59 9,636.45 9,638.75 9,635.50 9,638.75 172.0K
13:00 9,639.15 9,642.45 9,639.15 9,642.45 329.4K
13:01 9,642.55 9,644.45 9,642.15 9,644.40 276.7K
13:02 9,644.90 9,644.90 9,642.05 9,643.30 574.1K
13:03 9,644.15 9,644.90 9,643.70 9,644.60 276.1K
13:04 9,645.50 9,645.60 9,643.35 9,645.10 407.5K
13:05 9,645.05 9,647.65 9,645.05 9,647.30 304.6K
13:06 9,647.45 9,649.85 9,647.10 9,649.55 342.4K
13:07 9,649.65 9,651.30 9,649.60 9,649.65 177.8K
13:08 9,650.85 9,651.15 9,648.90 9,649.60 156.3K
13:09 9,649.75 9,651.30 9,648.90 9,649.30 223.3K
13:10 9,649.15 9,649.15 9,643.50 9,643.50 145.5K
13:11 9,643.40 9,644.70 9,640.30 9,640.30 273.2K
13:12 9,641.30 9,641.30 9,638.40 9,640.05 238.7K
13:13 9,640.30 9,640.95 9,639.45 9,640.75 127.2K
13:14 9,640.45 9,643.20 9,640.25 9,643.05 170.6K
13:15 9,644.40 9,646.35 9,644.10 9,645.40 227.4K
13:16 9,645.85 9,650.25 9,645.70 9,649.70 257.2K
13:17 9,650.05 9,651.35 9,649.65 9,651.10 270.7K
13:18 9,651.50 9,651.75 9,649.60 9,649.65 159.0K
13:19 9,649.35 9,649.35 9,643.95 9,643.95 206.5K
13:20 9,644.85 9,645.70 9,643.45 9,645.30 164.3K
13:21 9,645.35 9,646.05 9,641.75 9,641.75 181.7K
13:22 9,642.05 9,645.70 9,642.05 9,644.80 226.9K
13:23 9,644.95 9,644.95 9,643.45 9,643.50 169.8K
13:24 9,644.45 9,644.60 9,641.00 9,642.70 232.5K
13:25 9,642.80 9,646.60 9,642.65 9,646.60 195.6K
13:26 9,646.45 9,647.10 9,645.95 9,646.35 191.7K
13:27 9,646.20 9,647.30 9,645.75 9,646.70 99.3K
13:28 9,647.45 9,648.00 9,646.75 9,647.55 203.8K
13:29 9,647.80 9,648.90 9,646.45 9,648.05 199.0K
13:30 9,647.65 9,648.80 9,646.80 9,648.35 249.7K
13:31 9,648.70 9,649.75 9,646.70 9,647.65 144.0K
13:32 9,647.10 9,647.10 9,639.40 9,644.40 528.8K
13:33 9,644.05 9,647.50 9,643.90 9,647.50 169.8K
13:34 9,647.45 9,647.95 9,645.70 9,646.50 114.9K
13:35 9,648.10 9,651.20 9,647.20 9,651.20 170.2K
13:36 9,651.05 9,652.95 9,651.05 9,652.95 194.9K
13:37 9,653.20 9,653.90 9,651.20 9,652.05 232.9K
13:38 9,652.00 9,653.30 9,651.40 9,651.40 144.7K
13:39 9,652.30 9,652.95 9,651.35 9,651.50 104.4K
13:40 9,651.75 9,652.15 9,650.45 9,651.70 105.2K
13:41 9,651.95 9,653.90 9,651.60 9,653.90 163.8K
13:42 9,654.20 9,655.30 9,648.65 9,653.55 407.9K
13:43 9,654.00 9,654.75 9,652.40 9,653.85 189.4K
13:44 9,654.10 9,657.50 9,653.55 9,655.95 328.3K
13:45 9,656.75 9,659.10 9,656.45 9,657.25 173.3K
13:46 9,656.95 9,658.00 9,656.40 9,657.95 201.4K
13:47 9,657.80 9,658.45 9,654.70 9,654.70 202.2K
13:48 9,655.75 9,659.60 9,654.85 9,658.50 218.2K
13:49 9,658.10 9,660.50 9,658.10 9,659.65 130.0K
13:50 9,660.15 9,660.35 9,658.40 9,658.40 160.8K
13:51 9,659.55 9,659.75 9,658.45 9,658.45 164.5K
13:52 9,659.70 9,660.65 9,658.70 9,660.40 238.8K
13:53 9,660.55 9,664.40 9,660.55 9,662.40 348.8K
13:54 9,663.40 9,666.45 9,663.15 9,666.40 207.0K
13:55 9,664.95 9,669.25 9,663.65 9,667.15 333.4K
13:56 9,668.20 9,669.25 9,667.45 9,667.65 144.9K
13:57 9,668.10 9,668.10 9,665.30 9,667.35 161.6K
13:58 9,667.95 9,669.80 9,666.20 9,666.20 300.2K
13:59 9,665.75 9,669.65 9,665.75 9,669.65 306.3K
14:00 9,669.95 9,672.90 9,669.95 9,669.95 314.8K
14:01 9,669.65 9,672.65 9,669.40 9,671.30 283.2K
14:02 9,671.10 9,671.50 9,668.70 9,668.75 184.7K
14:03 9,668.50 9,668.50 9,664.80 9,665.60 195.0K
14:04 9,665.80 9,673.65 9,665.80 9,672.85 400.6K
14:05 9,671.80 9,671.80 9,666.60 9,667.70 266.1K
14:06 9,668.10 9,669.00 9,665.00 9,665.00 201.1K
14:07 9,665.45 9,665.50 9,662.75 9,663.85 224.8K
14:08 9,664.40 9,666.30 9,664.10 9,666.20 152.6K
14:09 9,665.85 9,666.15 9,664.55 9,664.95 181.2K
14:10 9,665.70 9,665.90 9,663.25 9,663.25 190.9K
14:11 9,663.05 9,663.55 9,660.05 9,662.55 322.5K
14:12 9,662.95 9,663.55 9,661.40 9,661.85 172.5K
14:13 9,661.90 9,661.95 9,659.25 9,659.25 211.5K
14:14 9,660.10 9,663.30 9,659.45 9,661.80 211.9K
14:15 9,661.35 9,662.05 9,659.50 9,661.90 285.8K
14:16 9,661.95 9,662.65 9,659.75 9,659.85 216.8K
14:17 9,660.20 9,660.65 9,658.50 9,659.30 265.6K
14:18 9,659.25 9,659.60 9,656.55 9,656.55 170.3K
14:19 9,657.95 9,658.05 9,656.05 9,657.55 283.5K
14:20 9,658.45 9,658.45 9,655.75 9,656.05 155.7K
14:21 9,655.50 9,656.55 9,651.85 9,651.85 357.7K
14:22 9,651.55 9,651.65 9,649.35 9,649.50 204.9K
14:23 9,650.20 9,652.15 9,649.00 9,650.80 354.3K
14:24 9,650.50 9,650.55 9,648.95 9,649.50 158.3K
14:25 9,650.05 9,651.60 9,649.50 9,651.20 193.4K
14:26 9,650.90 9,654.50 9,650.65 9,651.95 249.9K
14:27 9,651.70 9,652.25 9,647.70 9,648.15 205.5K
14:28 9,649.00 9,649.10 9,643.25 9,644.55 306.5K
14:29 9,644.05 9,649.20 9,643.10 9,649.20 350.9K
14:30 9,650.10 9,653.85 9,650.05 9,652.40 190.6K
14:31 9,652.80 9,654.05 9,651.85 9,653.25 176.3K
14:32 9,653.25 9,655.80 9,653.25 9,655.80 201.3K
14:33 9,655.95 9,656.25 9,654.65 9,655.80 143.1K
14:34 9,655.75 9,656.85 9,655.75 9,656.25 131.4K
14:35 9,656.00 9,656.90 9,654.15 9,655.45 226.9K
14:36 9,655.85 9,655.85 9,650.70 9,650.70 438.7K
14:37 9,651.55 9,652.55 9,650.45 9,652.50 190.2K
14:38 9,652.90 9,655.25 9,652.70 9,653.80 357.9K
14:39 9,654.60 9,656.00 9,654.40 9,656.00 365.8K
14:40 9,655.70 9,657.80 9,655.70 9,656.90 251.0K
14:41 9,656.90 9,657.10 9,654.85 9,655.35 297.2K
14:42 9,655.75 9,655.75 9,653.80 9,654.25 464.2K
14:43 9,654.50 9,654.50 9,652.65 9,653.75 158.5K
14:44 9,654.60 9,655.70 9,654.35 9,654.35 199.1K
14:45 9,654.50 9,655.50 9,654.10 9,654.90 136.4K
14:46 9,655.45 9,655.45 9,653.70 9,654.20 164.6K
14:47 9,654.60 9,654.70 9,650.65 9,651.05 186.8K
14:48 9,650.55 9,653.05 9,649.50 9,652.40 248.2K
14:49 9,652.55 9,654.75 9,652.25 9,654.20 227.4K
14:50 9,654.30 9,654.50 9,653.25 9,654.35 254.6K
14:51 9,653.80 9,655.95 9,653.65 9,654.20 331.5K
14:52 9,654.85 9,654.85 9,653.60 9,654.15 278.8K
14:53 9,654.55 9,661.45 9,654.45 9,660.20 365.6K
14:54 9,660.45 9,661.90 9,659.85 9,661.10 230.5K
14:55 9,661.30 9,665.55 9,661.20 9,665.55 1,076.2K
14:56 9,664.70 9,664.85 9,662.70 9,662.70 357.5K
14:57 9,663.15 9,664.30 9,662.55 9,662.90 351.3K
14:58 9,664.05 9,664.45 9,663.45 9,664.45 419.2K
14:59 9,664.50 9,664.90 9,663.50 9,664.25 308.0K
15:00 9,664.55 9,664.55 9,654.10 9,655.55 1,105.4K
15:01 9,656.20 9,656.20 9,651.90 9,652.25 530.3K
15:02 9,652.35 9,652.95 9,651.30 9,651.30 479.5K
15:03 9,651.85 9,653.35 9,650.60 9,653.10 658.9K
15:04 9,652.85 9,653.30 9,651.50 9,651.95 479.4K
15:05 9,652.50 9,652.50 9,650.85 9,651.65 363.9K
15:06 9,651.50 9,654.20 9,651.50 9,653.50 586.4K
15:07 9,652.90 9,654.50 9,652.70 9,653.80 416.5K
15:08 9,653.85 9,653.85 9,651.95 9,652.65 348.7K
15:09 9,652.55 9,653.65 9,652.10 9,652.75 580.3K
15:10 9,652.20 9,652.35 9,650.30 9,651.65 2,902.1K
15:11 9,652.00 9,652.75 9,650.45 9,650.45 763.9K
15:12 9,651.10 9,651.35 9,649.80 9,649.80 437.0K
15:13 9,649.95 9,650.80 9,649.25 9,649.65 586.6K
15:14 9,649.60 9,650.55 9,649.30 9,649.30 649.4K
15:15 9,649.45 9,650.90 9,648.20 9,650.00 1,028.8K
15:16 9,650.85 9,651.40 9,649.85 9,650.55 783.6K
15:17 9,650.25 9,650.30 9,648.10 9,648.80 605.1K
15:18 9,648.85 9,650.10 9,648.80 9,649.30 851.9K
15:19 9,649.95 9,651.20 9,649.50 9,650.70 593.1K
15:20 9,650.70 9,651.55 9,648.85 9,649.65 1,026.1K
15:21 9,649.40 9,649.50 9,647.85 9,648.05 551.6K
15:22 9,648.25 9,649.65 9,647.80 9,649.65 908.8K
15:23 9,649.30 9,652.95 9,649.15 9,652.30 738.4K
15:24 9,652.45 9,653.30 9,651.50 9,652.75 1,009.1K
15:25 9,652.65 9,653.90 9,652.55 9,653.00 861.7K
15:26 9,653.55 9,655.30 9,652.25 9,652.85 896.8K
15:27 9,654.30 9,654.80 9,652.40 9,654.80 662.0K
15:28 9,654.30 9,657.60 9,653.40 9,657.40 575.5K
15:29 9,655.20 9,660.00 9,651.25 9,651.25 602.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음