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 9,665.15 9,665.15 9,665.15 9,665.15 111.8K
09:15 9,662.50 9,670.10 9,644.95 9,644.95 3,213.4K
09:16 9,646.15 9,648.85 9,639.75 9,646.95 2,004.8K
09:17 9,647.10 9,648.35 9,634.85 9,636.05 2,173.6K
09:18 9,636.85 9,636.85 9,628.45 9,631.05 1,633.3K
09:19 9,632.40 9,632.40 9,624.70 9,629.95 1,310.8K
09:20 9,629.00 9,629.00 9,618.55 9,618.65 1,409.9K
09:21 9,619.65 9,619.65 9,608.20 9,608.30 1,465.7K
09:22 9,609.25 9,616.45 9,609.25 9,616.45 985.3K
09:23 9,617.90 9,619.20 9,608.85 9,610.10 872.4K
09:24 9,610.40 9,613.35 9,610.40 9,611.20 851.2K
09:25 9,611.20 9,611.20 9,600.90 9,606.85 1,463.9K
09:26 9,607.95 9,607.95 9,598.35 9,598.35 825.0K
09:27 9,599.75 9,601.20 9,596.35 9,597.00 944.1K
09:28 9,598.35 9,598.35 9,592.90 9,593.80 648.9K
09:29 9,592.80 9,594.50 9,591.65 9,592.90 543.1K
09:30 9,591.45 9,592.05 9,581.00 9,581.00 1,134.5K
09:31 9,581.70 9,585.10 9,581.70 9,582.00 674.1K
09:32 9,582.25 9,583.05 9,578.10 9,579.50 570.4K
09:33 9,579.40 9,585.65 9,578.20 9,585.40 465.3K
09:34 9,585.15 9,586.30 9,577.60 9,578.20 640.6K
09:35 9,578.20 9,580.20 9,573.95 9,574.15 683.8K
09:36 9,574.20 9,577.80 9,572.10 9,573.40 615.5K
09:37 9,573.15 9,574.50 9,570.80 9,572.60 431.7K
09:38 9,572.75 9,583.00 9,572.55 9,582.75 521.8K
09:39 9,582.25 9,583.00 9,577.75 9,581.95 409.7K
09:40 9,581.85 9,581.85 9,574.55 9,575.20 591.2K
09:41 9,573.90 9,576.65 9,571.95 9,573.30 481.3K
09:42 9,574.85 9,582.60 9,574.85 9,582.60 358.6K
09:43 9,585.25 9,587.50 9,584.25 9,586.30 420.6K
09:44 9,586.75 9,586.90 9,582.90 9,583.25 339.8K
09:45 9,583.45 9,583.45 9,580.60 9,582.75 331.5K
09:46 9,582.60 9,587.20 9,582.60 9,586.90 239.2K
09:47 9,586.95 9,589.35 9,586.70 9,587.05 374.1K
09:48 9,588.30 9,588.30 9,586.55 9,586.55 332.6K
09:49 9,585.55 9,586.20 9,582.80 9,583.40 376.8K
09:50 9,584.00 9,584.80 9,579.05 9,579.05 290.4K
09:51 9,577.95 9,583.95 9,575.75 9,583.90 451.7K
09:52 9,584.35 9,586.70 9,583.45 9,583.65 255.9K
09:53 9,582.90 9,582.95 9,578.85 9,578.85 333.7K
09:54 9,578.40 9,578.85 9,575.40 9,578.60 384.1K
09:55 9,579.15 9,579.70 9,577.85 9,578.30 199.3K
09:56 9,576.35 9,576.35 9,571.50 9,572.90 435.0K
09:57 9,572.75 9,574.90 9,570.90 9,573.65 244.0K
09:58 9,574.00 9,575.00 9,572.25 9,572.95 339.2K
09:59 9,573.35 9,573.35 9,569.55 9,570.70 327.0K
10:00 9,571.25 9,571.50 9,565.15 9,566.50 519.0K
10:01 9,564.35 9,566.35 9,559.10 9,566.35 1,032.6K
10:02 9,566.70 9,572.95 9,564.75 9,571.05 306.3K
10:03 9,571.45 9,571.45 9,564.00 9,564.00 402.9K
10:04 9,564.10 9,565.50 9,563.25 9,563.80 272.0K
10:05 9,563.55 9,566.20 9,563.15 9,566.20 446.5K
10:06 9,566.40 9,570.70 9,566.40 9,569.75 330.1K
10:07 9,569.55 9,574.90 9,569.05 9,574.90 210.4K
10:08 9,574.35 9,578.45 9,573.15 9,578.25 313.6K
10:09 9,578.65 9,578.65 9,572.95 9,573.50 453.4K
10:10 9,571.55 9,571.55 9,568.50 9,569.50 630.4K
10:11 9,569.50 9,573.00 9,569.50 9,572.20 255.4K
10:12 9,571.60 9,578.80 9,570.90 9,576.30 304.6K
10:13 9,576.45 9,576.45 9,573.40 9,574.30 133.9K
10:14 9,573.60 9,574.25 9,570.55 9,572.95 418.7K
10:15 9,572.60 9,574.80 9,572.55 9,573.35 550.9K
10:16 9,572.65 9,578.30 9,572.15 9,574.85 409.4K
10:17 9,575.25 9,575.25 9,570.05 9,570.45 280.5K
10:18 9,571.95 9,574.25 9,570.65 9,573.00 617.0K
10:19 9,572.20 9,574.50 9,571.70 9,574.30 625.1K
10:20 9,573.90 9,575.05 9,572.20 9,573.25 507.7K
10:21 9,573.20 9,579.20 9,572.35 9,578.15 360.2K
10:22 9,578.90 9,580.70 9,578.25 9,579.95 281.4K
10:23 9,581.05 9,583.30 9,580.90 9,581.80 226.7K
10:24 9,582.65 9,585.10 9,582.10 9,583.40 239.0K
10:25 9,584.10 9,586.90 9,584.05 9,586.55 266.1K
10:26 9,585.85 9,593.40 9,585.85 9,591.40 297.7K
10:27 9,590.75 9,593.25 9,590.45 9,592.75 380.3K
10:28 9,592.75 9,592.75 9,589.25 9,589.95 285.9K
10:29 9,589.05 9,589.10 9,586.20 9,586.35 202.5K
10:30 9,586.00 9,586.45 9,585.20 9,585.25 123.9K
10:31 9,584.40 9,585.40 9,583.30 9,584.10 293.7K
10:32 9,584.80 9,585.05 9,582.75 9,584.75 178.2K
10:33 9,585.30 9,585.60 9,584.25 9,585.10 114.8K
10:34 9,585.55 9,586.30 9,584.40 9,584.40 170.7K
10:35 9,584.80 9,584.80 9,583.60 9,583.60 209.7K
10:36 9,583.45 9,583.45 9,576.75 9,577.80 418.9K
10:37 9,578.25 9,578.85 9,577.30 9,578.30 273.5K
10:38 9,578.15 9,578.30 9,575.20 9,576.90 245.2K
10:39 9,576.70 9,578.05 9,576.25 9,576.70 171.3K
10:40 9,576.50 9,576.50 9,572.30 9,574.55 443.8K
10:41 9,574.95 9,575.40 9,570.65 9,572.65 242.2K
10:42 9,572.70 9,574.15 9,572.45 9,573.90 107.3K
10:43 9,574.35 9,575.30 9,574.10 9,574.50 131.5K
10:44 9,574.40 9,574.60 9,572.30 9,573.55 163.1K
10:45 9,573.10 9,573.90 9,572.15 9,572.80 122.2K
10:46 9,573.20 9,574.00 9,569.80 9,571.55 207.4K
10:47 9,572.35 9,572.65 9,571.50 9,572.45 235.7K
10:48 9,572.95 9,572.95 9,571.35 9,572.10 146.7K
10:49 9,571.90 9,573.95 9,571.75 9,573.55 115.4K
10:50 9,573.95 9,574.50 9,573.10 9,574.30 170.1K
10:51 9,574.65 9,574.65 9,571.40 9,571.95 181.1K
10:52 9,572.90 9,574.65 9,572.80 9,574.65 94.7K
10:53 9,574.90 9,575.50 9,573.50 9,574.40 185.2K
10:54 9,574.35 9,574.90 9,573.50 9,574.15 125.2K
10:55 9,574.35 9,575.65 9,573.40 9,573.40 214.7K
10:56 9,574.00 9,574.85 9,571.55 9,574.85 210.8K
10:57 9,575.75 9,578.20 9,575.70 9,577.15 139.2K
10:58 9,576.70 9,579.90 9,576.70 9,579.35 140.2K
10:59 9,579.65 9,581.35 9,576.80 9,578.90 180.2K
11:00 9,579.25 9,583.10 9,578.75 9,581.90 123.3K
11:01 9,581.50 9,582.00 9,577.15 9,577.15 276.1K
11:02 9,577.75 9,578.40 9,576.85 9,577.70 92.7K
11:03 9,578.15 9,578.15 9,575.45 9,575.55 134.4K
11:04 9,575.75 9,576.40 9,575.30 9,576.00 130.8K
11:05 9,576.05 9,576.25 9,573.35 9,573.35 299.4K
11:06 9,573.70 9,573.70 9,570.75 9,571.95 370.7K
11:07 9,572.10 9,574.25 9,572.10 9,573.65 570.1K
11:08 9,573.80 9,574.65 9,573.25 9,573.90 147.0K
11:09 9,574.40 9,574.90 9,573.50 9,573.65 169.5K
11:10 9,573.65 9,573.95 9,570.95 9,570.95 175.1K
11:11 9,571.05 9,571.05 9,567.85 9,567.85 510.0K
11:12 9,568.35 9,568.70 9,567.30 9,567.65 245.5K
11:13 9,568.50 9,570.50 9,568.40 9,570.45 168.2K
11:14 9,570.40 9,570.40 9,568.35 9,568.55 244.6K
11:15 9,568.95 9,568.95 9,567.60 9,568.35 162.7K
11:16 9,568.55 9,568.80 9,567.40 9,568.00 169.0K
11:17 9,568.50 9,569.10 9,567.30 9,569.10 230.2K
11:18 9,568.95 9,574.40 9,568.95 9,574.40 195.2K
11:19 9,574.15 9,574.60 9,573.05 9,573.90 156.5K
11:20 9,573.65 9,573.90 9,571.90 9,572.30 223.5K
11:21 9,572.95 9,573.55 9,570.75 9,571.35 218.6K
11:22 9,571.15 9,571.45 9,569.85 9,570.00 210.5K
11:23 9,570.30 9,570.30 9,567.65 9,567.80 452.0K
11:24 9,569.30 9,569.30 9,563.80 9,563.80 387.6K
11:25 9,564.00 9,564.00 9,560.45 9,560.45 281.5K
11:26 9,561.40 9,562.85 9,559.10 9,562.85 290.8K
11:27 9,563.80 9,564.55 9,562.85 9,563.95 233.3K
11:28 9,565.00 9,565.90 9,563.45 9,564.00 177.3K
11:29 9,564.45 9,568.85 9,564.10 9,568.20 470.4K
11:30 9,568.30 9,569.15 9,567.50 9,567.60 305.1K
11:31 9,568.45 9,569.90 9,567.85 9,569.05 114.5K
11:32 9,570.00 9,571.10 9,569.60 9,570.35 248.5K
11:33 9,571.15 9,571.15 9,569.80 9,569.80 250.2K
11:34 9,569.45 9,570.00 9,568.25 9,568.25 408.2K
11:35 9,568.35 9,569.10 9,567.55 9,568.25 124.4K
11:36 9,568.30 9,570.75 9,568.10 9,570.05 184.6K
11:37 9,569.60 9,569.95 9,568.90 9,569.65 138.3K
11:38 9,570.60 9,571.05 9,569.35 9,570.30 82.6K
11:39 9,569.50 9,570.15 9,568.80 9,568.95 112.5K
11:40 9,568.85 9,569.30 9,568.10 9,568.10 167.1K
11:41 9,568.20 9,568.20 9,564.95 9,565.50 340.7K
11:42 9,565.50 9,565.50 9,562.55 9,562.60 518.9K
11:43 9,562.30 9,562.85 9,562.00 9,562.25 210.3K
11:44 9,562.25 9,563.20 9,561.40 9,562.55 94.6K
11:45 9,562.80 9,563.15 9,561.90 9,563.10 169.0K
11:46 9,562.65 9,563.70 9,562.65 9,562.95 121.7K
11:47 9,563.20 9,564.50 9,562.60 9,563.50 106.7K
11:48 9,563.50 9,564.85 9,562.90 9,564.85 142.6K
11:49 9,565.20 9,566.85 9,564.55 9,565.45 195.1K
11:50 9,565.30 9,567.80 9,564.30 9,567.80 122.2K
11:51 9,568.95 9,571.55 9,568.85 9,570.70 164.4K
11:52 9,570.85 9,571.75 9,570.05 9,570.05 122.7K
11:53 9,570.50 9,571.25 9,569.70 9,569.70 193.9K
11:54 9,570.00 9,573.25 9,570.00 9,572.65 151.1K
11:55 9,573.25 9,574.05 9,572.50 9,573.55 198.5K
11:56 9,573.90 9,574.40 9,572.70 9,572.90 157.8K
11:57 9,573.85 9,576.40 9,573.40 9,576.40 308.3K
11:58 9,574.80 9,575.55 9,574.10 9,574.10 237.0K
11:59 9,573.85 9,574.40 9,572.70 9,573.95 271.5K
12:00 9,575.20 9,577.10 9,572.55 9,576.55 281.6K
12:01 9,577.50 9,578.55 9,574.20 9,574.20 388.3K
12:02 9,574.10 9,574.10 9,572.20 9,572.25 395.9K
12:03 9,571.45 9,577.05 9,571.45 9,577.05 219.3K
12:04 9,576.75 9,577.65 9,575.60 9,575.60 178.5K
12:05 9,576.20 9,576.85 9,575.15 9,576.85 104.9K
12:06 9,577.35 9,578.85 9,576.65 9,578.45 132.7K
12:07 9,578.70 9,579.35 9,577.75 9,579.15 133.7K
12:08 9,579.00 9,580.25 9,577.25 9,577.25 166.2K
12:09 9,577.60 9,578.50 9,576.25 9,577.60 350.3K
12:10 9,577.85 9,580.65 9,577.85 9,580.25 386.7K
12:11 9,580.10 9,581.00 9,579.45 9,580.75 172.8K
12:12 9,579.65 9,581.80 9,579.50 9,581.80 285.1K
12:13 9,581.45 9,581.85 9,580.20 9,581.85 215.8K
12:14 9,581.60 9,581.70 9,579.35 9,579.80 242.0K
12:15 9,580.65 9,582.50 9,580.40 9,582.10 170.0K
12:16 9,581.85 9,583.40 9,581.35 9,583.05 288.9K
12:17 9,582.80 9,584.20 9,581.85 9,582.35 117.6K
12:18 9,581.85 9,581.85 9,580.35 9,580.35 141.3K
12:19 9,581.30 9,581.30 9,579.30 9,579.95 440.7K
12:20 9,580.00 9,582.20 9,579.95 9,581.75 170.9K
12:21 9,581.85 9,581.85 9,580.40 9,580.50 457.6K
12:22 9,579.85 9,581.10 9,579.75 9,580.10 113.8K
12:23 9,580.60 9,581.80 9,580.15 9,580.65 171.2K
12:24 9,581.80 9,582.40 9,581.20 9,581.65 221.1K
12:25 9,582.10 9,582.10 9,580.70 9,581.00 131.2K
12:26 9,580.75 9,581.30 9,579.45 9,580.15 235.6K
12:27 9,580.20 9,580.65 9,576.90 9,576.90 258.6K
12:28 9,577.05 9,579.25 9,577.05 9,578.90 273.4K
12:29 9,578.55 9,578.55 9,574.10 9,576.80 272.4K
12:30 9,577.20 9,579.75 9,576.45 9,579.75 148.5K
12:31 9,578.80 9,579.25 9,577.95 9,578.50 238.2K
12:32 9,578.90 9,580.15 9,578.20 9,579.50 126.5K
12:33 9,579.60 9,580.10 9,578.85 9,579.30 95.1K
12:34 9,578.95 9,578.95 9,577.35 9,577.70 267.2K
12:35 9,577.05 9,578.70 9,577.05 9,577.35 238.4K
12:36 9,577.55 9,578.00 9,575.95 9,576.15 316.4K
12:37 9,575.80 9,576.20 9,575.15 9,575.15 197.2K
12:38 9,575.45 9,576.10 9,575.15 9,575.75 117.2K
12:39 9,575.15 9,575.55 9,573.80 9,574.50 134.3K
12:40 9,574.45 9,574.50 9,572.80 9,573.65 158.6K
12:41 9,574.15 9,574.50 9,573.25 9,573.25 128.4K
12:42 9,573.10 9,573.30 9,571.65 9,572.95 139.0K
12:43 9,573.25 9,574.45 9,572.70 9,574.45 119.3K
12:44 9,573.45 9,574.35 9,571.45 9,571.95 162.4K
12:45 9,572.10 9,572.10 9,569.85 9,569.85 134.3K
12:46 9,570.35 9,571.40 9,569.75 9,570.75 101.8K
12:47 9,570.45 9,570.45 9,569.35 9,569.35 105.8K
12:48 9,569.25 9,570.30 9,569.00 9,570.15 114.0K
12:49 9,569.90 9,574.20 9,569.85 9,574.20 145.6K
12:50 9,574.35 9,576.95 9,574.35 9,575.70 241.4K
12:51 9,576.00 9,576.80 9,575.15 9,576.40 390.2K
12:52 9,576.40 9,577.10 9,575.20 9,577.10 514.6K
12:53 9,577.25 9,579.55 9,576.75 9,578.95 1,619.6K
12:54 9,578.60 9,579.85 9,578.60 9,579.85 190.8K
12:55 9,580.30 9,584.85 9,580.10 9,584.00 249.7K
12:56 9,583.70 9,586.00 9,583.70 9,585.50 194.0K
12:57 9,585.15 9,585.15 9,583.20 9,584.25 287.5K
12:58 9,582.50 9,584.35 9,582.45 9,584.35 143.2K
12:59 9,583.75 9,584.40 9,583.25 9,583.80 103.1K
13:00 9,584.65 9,588.35 9,584.25 9,585.55 254.2K
13:01 9,585.30 9,585.30 9,583.45 9,584.40 282.0K
13:02 9,584.35 9,585.85 9,583.70 9,584.50 134.0K
13:03 9,586.45 9,587.85 9,586.25 9,587.30 110.5K
13:04 9,587.10 9,587.10 9,584.80 9,585.25 374.8K
13:05 9,585.95 9,586.75 9,585.10 9,585.35 107.9K
13:06 9,585.50 9,586.70 9,582.85 9,583.95 278.9K
13:07 9,583.75 9,585.50 9,583.40 9,585.50 242.3K
13:08 9,587.85 9,588.90 9,586.70 9,587.35 162.7K
13:09 9,587.65 9,588.50 9,586.70 9,587.20 129.2K
13:10 9,586.95 9,591.25 9,586.95 9,591.25 209.3K
13:11 9,591.95 9,592.55 9,589.80 9,590.85 350.2K
13:12 9,591.30 9,592.00 9,588.50 9,588.50 188.4K
13:13 9,589.70 9,589.70 9,587.70 9,588.80 188.7K
13:14 9,588.95 9,591.70 9,588.95 9,590.70 179.3K
13:15 9,591.80 9,595.60 9,591.80 9,595.30 214.0K
13:16 9,594.85 9,594.90 9,592.90 9,593.40 109.0K
13:17 9,593.35 9,595.25 9,591.70 9,591.70 187.4K
13:18 9,592.30 9,592.30 9,585.35 9,586.20 331.8K
13:19 9,585.55 9,588.40 9,585.55 9,588.20 191.2K
13:20 9,587.10 9,588.80 9,586.55 9,587.50 188.8K
13:21 9,587.50 9,587.50 9,584.20 9,584.80 375.5K
13:22 9,584.95 9,584.95 9,583.65 9,584.20 204.6K
13:23 9,584.45 9,585.10 9,583.25 9,585.10 239.2K
13:24 9,584.15 9,585.10 9,582.95 9,583.45 221.5K
13:25 9,582.60 9,583.40 9,580.45 9,580.60 240.8K
13:26 9,580.45 9,581.25 9,579.35 9,579.35 362.0K
13:27 9,580.75 9,581.20 9,579.45 9,579.45 269.3K
13:28 9,579.70 9,579.95 9,578.25 9,578.95 263.5K
13:29 9,577.50 9,578.90 9,575.10 9,578.90 356.8K
13:30 9,579.00 9,581.25 9,578.80 9,579.35 310.3K
13:31 9,579.70 9,579.75 9,576.40 9,577.15 310.4K
13:32 9,578.05 9,579.40 9,578.05 9,578.60 249.7K
13:33 9,578.55 9,579.50 9,577.80 9,578.20 132.9K
13:34 9,578.15 9,579.00 9,577.65 9,578.55 341.8K
13:35 9,578.80 9,587.90 9,578.80 9,582.35 422.3K
13:36 9,582.75 9,584.30 9,582.20 9,583.65 212.0K
13:37 9,584.20 9,585.70 9,584.15 9,585.50 195.5K
13:38 9,585.40 9,590.85 9,585.40 9,590.85 213.5K
13:39 9,591.30 9,592.20 9,590.10 9,591.15 207.1K
13:40 9,590.95 9,592.55 9,590.45 9,591.70 155.6K
13:41 9,592.30 9,592.85 9,590.55 9,592.85 170.8K
13:42 9,593.25 9,594.30 9,592.95 9,594.15 167.1K
13:43 9,594.15 9,595.05 9,593.15 9,593.75 236.7K
13:44 9,593.45 9,593.95 9,592.15 9,592.15 156.2K
13:45 9,592.25 9,592.35 9,589.25 9,590.15 128.8K
13:46 9,590.90 9,592.15 9,590.20 9,591.10 214.6K
13:47 9,591.15 9,591.15 9,587.70 9,588.15 207.6K
13:48 9,588.20 9,588.25 9,585.95 9,586.40 125.1K
13:49 9,586.50 9,587.75 9,586.45 9,587.35 147.3K
13:50 9,586.85 9,588.45 9,586.55 9,587.05 119.8K
13:51 9,587.30 9,587.30 9,584.75 9,585.50 181.6K
13:52 9,585.25 9,587.85 9,584.55 9,587.60 123.0K
13:53 9,587.45 9,591.85 9,587.45 9,588.00 454.3K
13:54 9,588.40 9,589.50 9,587.90 9,587.90 205.5K
13:55 9,588.50 9,588.50 9,587.35 9,588.30 189.1K
13:56 9,587.50 9,589.25 9,587.50 9,588.45 350.8K
13:57 9,587.10 9,589.35 9,587.10 9,588.45 406.4K
13:58 9,587.85 9,588.40 9,585.35 9,585.80 159.8K
13:59 9,585.85 9,586.85 9,584.70 9,584.70 124.4K
14:00 9,585.30 9,588.95 9,585.30 9,588.80 177.6K
14:01 9,589.05 9,589.50 9,587.30 9,587.90 264.0K
14:02 9,588.40 9,590.05 9,587.70 9,589.20 283.5K
14:03 9,589.15 9,590.30 9,587.50 9,590.30 205.5K
14:04 9,589.55 9,590.80 9,587.50 9,587.50 134.5K
14:05 9,588.40 9,589.40 9,587.95 9,588.65 158.4K
14:06 9,589.35 9,589.55 9,586.40 9,587.80 284.4K
14:07 9,588.00 9,589.00 9,587.20 9,588.85 315.7K
14:08 9,588.80 9,593.55 9,588.80 9,593.45 374.8K
14:09 9,593.25 9,593.95 9,591.70 9,593.95 684.1K
14:10 9,593.40 9,593.50 9,592.25 9,593.30 175.3K
14:11 9,593.20 9,593.20 9,591.15 9,591.70 170.6K
14:12 9,591.30 9,591.85 9,590.60 9,591.70 144.3K
14:13 9,591.85 9,592.15 9,583.30 9,587.20 669.4K
14:14 9,587.15 9,589.55 9,586.55 9,589.15 504.0K
14:15 9,587.85 9,589.40 9,587.55 9,588.30 283.1K
14:16 9,588.20 9,589.05 9,585.75 9,586.50 357.6K
14:17 9,586.25 9,588.40 9,582.95 9,582.95 417.1K
14:18 9,581.65 9,583.80 9,580.60 9,583.05 1,200.7K
14:19 9,582.10 9,582.25 9,580.00 9,580.45 513.6K
14:20 9,579.90 9,581.30 9,578.75 9,580.95 415.5K
14:21 9,580.60 9,580.80 9,577.70 9,579.25 308.3K
14:22 9,579.35 9,579.50 9,578.05 9,578.15 392.9K
14:23 9,577.85 9,580.65 9,577.85 9,580.15 476.0K
14:24 9,579.45 9,580.40 9,578.75 9,579.95 218.0K
14:25 9,578.95 9,579.60 9,576.20 9,577.90 300.7K
14:26 9,577.30 9,580.80 9,577.30 9,580.50 530.0K
14:27 9,580.10 9,581.90 9,578.90 9,581.05 492.9K
14:28 9,581.35 9,582.85 9,580.30 9,581.05 298.0K
14:29 9,581.50 9,584.30 9,580.80 9,584.25 423.4K
14:30 9,584.70 9,584.70 9,581.10 9,581.55 401.6K
14:31 9,580.15 9,580.15 9,570.35 9,571.75 1,053.0K
14:32 9,572.30 9,577.15 9,572.30 9,576.70 390.0K
14:33 9,576.15 9,583.65 9,576.15 9,582.60 538.0K
14:34 9,583.15 9,583.15 9,578.75 9,579.85 339.7K
14:35 9,578.50 9,582.85 9,578.50 9,582.00 436.0K
14:36 9,582.60 9,584.65 9,580.60 9,580.60 338.3K
14:37 9,580.15 9,582.90 9,580.15 9,582.20 230.5K
14:38 9,581.20 9,581.45 9,578.25 9,578.25 428.5K
14:39 9,577.70 9,584.80 9,577.70 9,584.15 486.0K
14:40 9,584.45 9,584.45 9,581.35 9,581.35 397.4K
14:41 9,581.50 9,582.10 9,579.60 9,579.60 765.7K
14:42 9,579.45 9,581.20 9,579.10 9,580.50 216.9K
14:43 9,580.50 9,581.15 9,579.90 9,580.25 254.7K
14:44 9,580.35 9,582.55 9,580.35 9,582.15 456.0K
14:45 9,582.05 9,583.50 9,581.90 9,581.90 300.3K
14:46 9,581.85 9,589.70 9,581.85 9,588.75 551.2K
14:47 9,589.05 9,589.05 9,582.10 9,582.60 381.6K
14:48 9,582.25 9,583.40 9,581.50 9,581.85 302.7K
14:49 9,581.35 9,585.55 9,581.35 9,584.90 371.6K
14:50 9,584.35 9,585.95 9,584.20 9,585.30 306.3K
14:51 9,586.10 9,588.80 9,585.90 9,588.60 382.6K
14:52 9,588.05 9,593.45 9,587.80 9,591.85 539.2K
14:53 9,592.40 9,592.90 9,590.95 9,591.20 282.9K
14:54 9,590.60 9,591.10 9,589.40 9,589.95 669.1K
14:55 9,589.65 9,590.75 9,588.80 9,589.75 375.9K
14:56 9,590.20 9,590.20 9,584.10 9,587.15 608.1K
14:57 9,586.10 9,586.60 9,584.75 9,586.20 368.1K
14:58 9,585.95 9,586.40 9,585.30 9,585.80 550.0K
14:59 9,585.85 9,587.25 9,585.75 9,586.30 698.3K
15:00 9,586.75 9,588.30 9,584.15 9,584.20 1,132.3K
15:01 9,584.10 9,584.55 9,581.55 9,582.25 1,376.0K
15:02 9,582.45 9,582.65 9,581.65 9,581.65 727.2K
15:03 9,582.10 9,583.05 9,581.70 9,581.90 707.9K
15:04 9,582.20 9,583.25 9,581.50 9,582.70 690.0K
15:05 9,582.55 9,585.10 9,582.05 9,584.95 780.8K
15:06 9,585.00 9,587.20 9,584.90 9,586.35 1,004.5K
15:07 9,586.70 9,587.85 9,586.20 9,586.35 851.6K
15:08 9,585.65 9,589.00 9,585.15 9,588.20 1,073.1K
15:09 9,588.65 9,591.00 9,587.85 9,589.30 817.6K
15:10 9,590.45 9,591.75 9,589.50 9,589.75 1,049.4K
15:11 9,590.10 9,590.45 9,589.65 9,589.75 991.3K
15:12 9,589.65 9,589.85 9,587.95 9,587.95 801.5K
15:13 9,587.15 9,587.60 9,586.00 9,586.00 1,007.9K
15:14 9,587.10 9,587.50 9,586.10 9,586.45 695.6K
15:15 9,585.35 9,585.35 9,581.90 9,581.90 2,121.5K
15:16 9,582.40 9,582.40 9,580.00 9,580.45 977.9K
15:17 9,580.25 9,581.05 9,579.25 9,579.80 1,029.4K
15:18 9,580.15 9,580.15 9,577.25 9,578.45 1,483.4K
15:19 9,579.55 9,581.25 9,579.10 9,580.45 1,309.4K
15:20 9,580.80 9,582.15 9,579.95 9,580.50 1,673.0K
15:21 9,581.45 9,581.85 9,579.10 9,579.10 832.6K
15:22 9,578.85 9,578.85 9,575.40 9,575.60 791.8K
15:23 9,576.05 9,578.20 9,576.05 9,577.70 813.1K
15:24 9,578.05 9,578.05 9,576.20 9,576.95 1,059.5K
15:25 9,576.85 9,580.75 9,576.85 9,580.15 965.6K
15:26 9,581.00 9,581.20 9,579.25 9,579.35 912.8K
15:27 9,580.70 9,582.65 9,579.50 9,580.45 956.8K
15:28 9,580.00 9,580.00 9,577.75 9,577.75 863.2K
15:29 9,576.80 9,583.30 9,575.40 9,583.30 667.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음