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 9,565.45 9,565.45 9,565.45 9,565.45 6.6K
09:15 9,568.75 9,568.75 9,546.95 9,562.35 2,369.1K
09:16 9,561.30 9,565.75 9,554.50 9,565.35 1,148.6K
09:17 9,566.15 9,566.70 9,553.45 9,553.45 915.9K
09:18 9,551.50 9,553.40 9,541.50 9,542.00 1,067.6K
09:19 9,538.95 9,543.80 9,535.95 9,542.75 901.3K
09:20 9,540.75 9,541.55 9,535.00 9,538.55 644.8K
09:21 9,539.15 9,541.20 9,535.35 9,539.75 735.2K
09:22 9,540.75 9,540.75 9,535.95 9,537.70 684.8K
09:23 9,538.35 9,542.05 9,538.35 9,540.95 415.5K
09:24 9,541.10 9,542.35 9,538.30 9,540.70 379.0K
09:25 9,540.25 9,542.65 9,538.95 9,540.85 551.3K
09:26 9,541.25 9,541.25 9,535.50 9,537.70 481.5K
09:27 9,537.10 9,540.40 9,536.80 9,537.10 542.4K
09:28 9,536.85 9,536.85 9,528.95 9,529.10 502.6K
09:29 9,528.25 9,530.40 9,527.30 9,528.70 458.3K
09:30 9,526.85 9,529.10 9,520.75 9,520.75 663.2K
09:31 9,520.15 9,524.70 9,517.50 9,523.95 528.8K
09:32 9,525.60 9,525.60 9,520.10 9,520.10 367.8K
09:33 9,518.80 9,523.45 9,518.40 9,523.45 522.3K
09:34 9,523.10 9,523.10 9,518.95 9,520.40 381.0K
09:35 9,519.65 9,519.65 9,516.35 9,516.45 361.6K
09:36 9,516.45 9,516.85 9,514.85 9,515.95 381.0K
09:37 9,515.60 9,515.65 9,512.25 9,512.25 298.7K
09:38 9,512.45 9,515.15 9,512.10 9,514.20 340.1K
09:39 9,515.20 9,516.60 9,514.20 9,514.95 308.3K
09:40 9,515.05 9,515.05 9,511.70 9,513.70 519.6K
09:41 9,513.30 9,515.35 9,513.30 9,515.25 389.2K
09:42 9,516.00 9,516.25 9,507.65 9,507.65 569.3K
09:43 9,508.40 9,511.20 9,508.40 9,510.00 416.0K
09:44 9,509.80 9,509.80 9,506.25 9,506.30 626.4K
09:45 9,505.80 9,505.80 9,500.20 9,500.20 621.7K
09:46 9,500.85 9,506.10 9,500.75 9,506.05 388.4K
09:47 9,505.90 9,510.60 9,505.90 9,509.65 325.0K
09:48 9,509.70 9,517.65 9,509.50 9,517.65 242.8K
09:49 9,517.60 9,519.85 9,516.25 9,518.15 685.7K
09:50 9,518.05 9,524.50 9,517.05 9,524.10 382.1K
09:51 9,524.45 9,525.30 9,523.60 9,525.30 285.7K
09:52 9,524.95 9,526.85 9,522.80 9,523.95 348.4K
09:53 9,523.95 9,525.35 9,523.10 9,525.10 241.1K
09:54 9,525.20 9,525.20 9,523.30 9,523.70 291.7K
09:55 9,524.00 9,524.00 9,516.60 9,517.35 402.2K
09:56 9,517.70 9,519.00 9,517.00 9,519.00 190.5K
09:57 9,518.05 9,521.10 9,518.05 9,520.25 161.8K
09:58 9,520.25 9,522.30 9,519.50 9,522.05 221.0K
09:59 9,521.60 9,524.15 9,521.45 9,522.35 462.1K
10:00 9,522.95 9,524.15 9,522.35 9,523.85 309.3K
10:01 9,524.40 9,525.05 9,524.00 9,524.25 239.6K
10:02 9,523.85 9,525.05 9,523.80 9,524.45 230.1K
10:03 9,524.05 9,525.60 9,523.65 9,524.45 181.3K
10:04 9,524.20 9,524.20 9,520.20 9,522.60 313.7K
10:05 9,523.25 9,523.80 9,522.80 9,522.80 164.8K
10:06 9,522.65 9,525.55 9,522.65 9,524.55 434.6K
10:07 9,524.75 9,525.85 9,523.40 9,525.20 177.8K
10:08 9,524.90 9,526.00 9,523.65 9,524.90 223.7K
10:09 9,525.70 9,526.80 9,525.40 9,525.75 321.3K
10:10 9,526.50 9,528.80 9,526.50 9,528.80 352.0K
10:11 9,529.30 9,531.10 9,529.30 9,530.60 484.0K
10:12 9,530.65 9,535.15 9,530.00 9,534.70 581.6K
10:13 9,535.85 9,540.95 9,535.75 9,540.20 787.2K
10:14 9,540.20 9,540.40 9,537.00 9,538.70 397.1K
10:15 9,539.45 9,540.60 9,535.25 9,539.70 398.4K
10:16 9,539.25 9,540.50 9,535.85 9,535.85 290.2K
10:17 9,536.65 9,541.55 9,536.65 9,541.40 388.7K
10:18 9,541.50 9,545.70 9,541.50 9,545.00 419.5K
10:19 9,545.75 9,546.25 9,544.75 9,546.25 371.3K
10:20 9,544.80 9,546.25 9,543.75 9,543.75 268.5K
10:21 9,544.45 9,546.80 9,543.05 9,546.10 308.0K
10:22 9,546.15 9,548.25 9,545.35 9,548.25 336.0K
10:23 9,548.05 9,548.90 9,546.65 9,546.80 456.7K
10:24 9,546.50 9,549.20 9,544.95 9,548.95 345.9K
10:25 9,548.20 9,549.45 9,545.55 9,545.70 285.6K
10:26 9,546.10 9,546.35 9,542.15 9,544.65 664.0K
10:27 9,544.70 9,546.45 9,543.65 9,546.45 353.0K
10:28 9,545.65 9,546.50 9,543.75 9,544.05 323.2K
10:29 9,543.35 9,544.35 9,543.05 9,543.30 381.8K
10:30 9,541.85 9,546.40 9,540.90 9,545.35 513.0K
10:31 9,545.95 9,547.00 9,544.95 9,545.00 288.5K
10:32 9,544.85 9,547.75 9,544.85 9,547.45 267.7K
10:33 9,547.45 9,548.20 9,547.10 9,547.10 173.3K
10:34 9,547.25 9,547.85 9,546.45 9,546.45 150.8K
10:35 9,546.70 9,547.50 9,545.55 9,545.55 273.7K
10:36 9,545.35 9,545.35 9,539.50 9,539.90 298.1K
10:37 9,539.80 9,541.10 9,536.95 9,541.05 322.4K
10:38 9,541.05 9,541.15 9,537.60 9,537.60 286.6K
10:39 9,537.65 9,538.90 9,537.60 9,537.65 308.3K
10:40 9,537.90 9,538.30 9,535.25 9,535.25 141.9K
10:41 9,535.60 9,535.65 9,533.35 9,533.90 170.9K
10:42 9,533.65 9,534.50 9,533.30 9,534.20 198.7K
10:43 9,533.75 9,535.15 9,533.30 9,534.25 225.2K
10:44 9,534.40 9,534.85 9,533.60 9,534.50 356.5K
10:45 9,535.00 9,539.10 9,534.95 9,539.10 267.1K
10:46 9,539.30 9,541.85 9,539.05 9,541.65 267.9K
10:47 9,541.75 9,541.95 9,536.85 9,539.00 253.7K
10:48 9,538.20 9,539.90 9,538.05 9,538.45 177.1K
10:49 9,538.00 9,540.40 9,537.95 9,540.40 141.6K
10:50 9,542.75 9,545.35 9,542.75 9,544.75 313.0K
10:51 9,544.10 9,544.75 9,543.05 9,543.55 327.7K
10:52 9,543.65 9,543.80 9,540.70 9,542.60 303.0K
10:53 9,542.95 9,544.75 9,542.70 9,544.25 314.3K
10:54 9,543.70 9,543.70 9,540.80 9,540.85 211.0K
10:55 9,541.35 9,541.65 9,540.20 9,540.75 179.8K
10:56 9,541.20 9,542.25 9,540.45 9,541.75 110.4K
10:57 9,542.00 9,543.15 9,541.30 9,542.20 166.8K
10:58 9,542.60 9,545.00 9,541.55 9,544.90 181.8K
10:59 9,545.45 9,547.60 9,544.90 9,547.60 194.5K
11:00 9,547.50 9,549.00 9,547.30 9,548.80 254.6K
11:01 9,548.75 9,556.40 9,548.15 9,555.95 346.3K
11:02 9,555.90 9,556.15 9,554.15 9,554.35 233.5K
11:03 9,553.90 9,554.15 9,550.25 9,550.70 232.7K
11:04 9,550.70 9,551.55 9,550.40 9,550.40 161.0K
11:05 9,550.25 9,551.35 9,550.25 9,551.30 165.6K
11:06 9,551.85 9,553.20 9,550.25 9,551.25 402.9K
11:07 9,552.15 9,552.25 9,550.45 9,550.95 398.6K
11:08 9,551.45 9,554.95 9,549.90 9,553.65 525.7K
11:09 9,554.80 9,556.45 9,553.25 9,555.95 190.9K
11:10 9,556.05 9,556.95 9,553.50 9,553.75 246.8K
11:11 9,553.80 9,555.60 9,553.40 9,553.95 247.3K
11:12 9,553.40 9,557.25 9,552.85 9,556.20 258.7K
11:13 9,557.00 9,557.40 9,555.55 9,555.95 168.2K
11:14 9,555.70 9,556.30 9,555.10 9,556.30 270.7K
11:15 9,555.80 9,559.35 9,555.30 9,558.45 389.8K
11:16 9,559.35 9,559.35 9,555.30 9,555.30 208.8K
11:17 9,555.90 9,556.35 9,554.65 9,555.30 159.7K
11:18 9,555.95 9,555.95 9,554.50 9,554.50 176.0K
11:19 9,554.25 9,555.00 9,552.05 9,552.95 240.4K
11:20 9,552.70 9,553.20 9,549.90 9,550.45 308.6K
11:21 9,550.50 9,551.30 9,549.50 9,549.90 252.0K
11:22 9,549.85 9,550.25 9,547.55 9,547.55 193.0K
11:23 9,548.30 9,549.50 9,547.05 9,548.90 265.5K
11:24 9,549.10 9,550.05 9,548.00 9,549.40 219.0K
11:25 9,549.80 9,549.80 9,547.05 9,547.05 218.8K
11:26 9,547.25 9,547.85 9,545.25 9,546.45 214.6K
11:27 9,546.35 9,548.05 9,546.35 9,548.05 209.8K
11:28 9,547.35 9,548.90 9,547.20 9,548.45 179.0K
11:29 9,548.65 9,549.05 9,547.85 9,548.55 141.5K
11:30 9,548.65 9,554.55 9,548.65 9,553.00 424.8K
11:31 9,553.55 9,553.55 9,550.80 9,551.50 224.5K
11:32 9,551.70 9,552.30 9,551.25 9,552.30 185.5K
11:33 9,552.10 9,552.10 9,550.05 9,551.30 135.2K
11:34 9,551.05 9,551.25 9,549.95 9,549.95 378.1K
11:35 9,550.00 9,550.05 9,548.30 9,549.45 147.3K
11:36 9,549.75 9,551.40 9,548.50 9,548.50 166.9K
11:37 9,548.60 9,551.25 9,548.60 9,551.25 168.0K
11:38 9,551.30 9,554.15 9,551.30 9,553.45 227.6K
11:39 9,553.65 9,555.40 9,553.40 9,554.55 180.0K
11:40 9,554.35 9,555.85 9,554.10 9,555.15 156.2K
11:41 9,554.95 9,555.60 9,554.60 9,555.45 101.7K
11:42 9,555.10 9,557.40 9,554.60 9,556.85 174.0K
11:43 9,557.30 9,557.30 9,555.65 9,556.35 252.4K
11:44 9,555.70 9,556.30 9,555.35 9,555.80 252.9K
11:45 9,556.40 9,556.60 9,554.65 9,556.60 156.2K
11:46 9,556.45 9,556.85 9,555.20 9,555.75 193.4K
11:47 9,556.20 9,556.85 9,555.10 9,556.35 308.2K
11:48 9,556.10 9,556.75 9,555.20 9,556.60 176.9K
11:49 9,556.45 9,556.85 9,554.85 9,555.90 139.3K
11:50 9,556.75 9,557.25 9,555.55 9,556.30 132.6K
11:51 9,555.80 9,556.90 9,555.45 9,556.30 107.3K
11:52 9,555.95 9,556.55 9,555.75 9,556.15 113.3K
11:53 9,555.35 9,555.70 9,553.15 9,555.25 370.7K
11:54 9,555.40 9,555.50 9,553.95 9,554.75 243.7K
11:55 9,554.50 9,555.55 9,553.70 9,554.05 444.6K
11:56 9,554.30 9,555.90 9,554.15 9,555.15 152.3K
11:57 9,554.50 9,556.00 9,554.50 9,554.70 311.9K
11:58 9,555.35 9,555.35 9,552.70 9,553.35 218.5K
11:59 9,553.40 9,554.00 9,551.75 9,552.35 216.0K
12:00 9,552.70 9,552.70 9,550.35 9,550.55 153.4K
12:01 9,550.50 9,550.80 9,549.10 9,550.80 355.3K
12:02 9,551.85 9,554.55 9,548.35 9,549.40 381.3K
12:03 9,548.70 9,550.00 9,547.50 9,548.80 113.3K
12:04 9,549.30 9,551.40 9,548.05 9,551.25 221.6K
12:05 9,551.10 9,552.20 9,550.75 9,551.65 108.7K
12:06 9,552.00 9,553.50 9,552.00 9,552.65 207.5K
12:07 9,552.75 9,553.35 9,551.80 9,552.50 181.6K
12:08 9,552.30 9,553.40 9,551.90 9,553.40 152.7K
12:09 9,552.90 9,553.85 9,552.45 9,552.55 144.3K
12:10 9,551.95 9,552.95 9,551.85 9,552.75 164.0K
12:11 9,553.00 9,553.00 9,551.50 9,552.25 233.8K
12:12 9,552.35 9,553.05 9,551.70 9,551.95 110.9K
12:13 9,552.60 9,552.60 9,550.35 9,551.00 178.0K
12:14 9,551.05 9,551.80 9,549.50 9,549.75 236.3K
12:15 9,550.85 9,551.10 9,548.75 9,549.85 309.1K
12:16 9,549.35 9,549.60 9,548.55 9,549.05 154.3K
12:17 9,548.90 9,549.75 9,548.65 9,549.15 87.9K
12:18 9,548.45 9,551.05 9,548.30 9,550.50 226.5K
12:19 9,550.75 9,551.00 9,549.15 9,550.05 220.8K
12:20 9,550.85 9,551.75 9,549.25 9,551.05 198.1K
12:21 9,551.55 9,555.30 9,551.25 9,555.10 221.2K
12:22 9,555.45 9,557.50 9,553.65 9,553.65 384.2K
12:23 9,553.55 9,554.05 9,551.95 9,553.40 163.6K
12:24 9,553.50 9,554.60 9,552.80 9,553.50 197.5K
12:25 9,553.55 9,555.25 9,552.90 9,554.65 207.6K
12:26 9,554.95 9,560.45 9,554.50 9,559.65 328.0K
12:27 9,560.25 9,560.55 9,559.25 9,559.60 200.7K
12:28 9,559.20 9,560.35 9,559.20 9,559.50 188.0K
12:29 9,559.25 9,559.45 9,557.30 9,557.60 210.3K
12:30 9,557.70 9,560.00 9,557.60 9,559.40 143.2K
12:31 9,559.90 9,561.80 9,559.35 9,561.20 272.9K
12:32 9,561.40 9,561.80 9,560.95 9,560.95 126.0K
12:33 9,561.60 9,561.60 9,558.55 9,559.00 166.8K
12:34 9,559.45 9,559.90 9,558.75 9,558.85 198.8K
12:35 9,558.75 9,559.45 9,558.40 9,559.00 120.1K
12:36 9,559.25 9,561.45 9,559.25 9,560.10 191.0K
12:37 9,560.30 9,561.05 9,559.95 9,560.70 190.9K
12:38 9,560.40 9,560.95 9,559.35 9,559.35 306.6K
12:39 9,559.90 9,560.50 9,556.85 9,557.85 154.2K
12:40 9,558.20 9,558.65 9,557.45 9,557.95 176.0K
12:41 9,557.95 9,558.00 9,556.10 9,556.15 162.3K
12:42 9,556.20 9,556.20 9,549.00 9,549.00 1,444.2K
12:43 9,551.50 9,551.60 9,549.40 9,549.90 561.3K
12:44 9,549.90 9,550.25 9,548.55 9,549.95 227.9K
12:45 9,550.00 9,550.25 9,548.55 9,549.95 230.2K
12:46 9,548.80 9,548.80 9,545.55 9,546.00 335.4K
12:47 9,546.35 9,551.30 9,546.35 9,551.30 244.7K
12:48 9,552.65 9,553.25 9,550.65 9,550.65 221.4K
12:49 9,551.20 9,552.35 9,550.50 9,550.90 134.8K
12:50 9,551.65 9,553.35 9,551.65 9,553.20 191.0K
12:51 9,552.45 9,553.60 9,551.70 9,552.10 161.9K
12:52 9,552.35 9,552.50 9,549.40 9,550.15 286.9K
12:53 9,550.15 9,551.00 9,549.65 9,550.55 130.5K
12:54 9,551.80 9,552.45 9,551.30 9,551.65 118.3K
12:55 9,551.75 9,553.95 9,551.20 9,553.50 237.2K
12:56 9,553.80 9,553.80 9,552.15 9,552.60 185.4K
12:57 9,553.00 9,554.00 9,552.55 9,553.70 173.6K
12:58 9,554.30 9,554.90 9,552.85 9,552.85 171.9K
12:59 9,552.10 9,552.75 9,551.40 9,552.35 197.7K
13:00 9,552.30 9,553.80 9,552.30 9,553.25 171.0K
13:01 9,553.60 9,554.05 9,552.65 9,553.00 916.7K
13:02 9,552.25 9,552.30 9,549.75 9,549.75 147.9K
13:03 9,550.05 9,551.70 9,550.05 9,551.15 166.9K
13:04 9,551.10 9,553.25 9,551.10 9,552.75 199.9K
13:05 9,552.50 9,554.95 9,552.50 9,554.55 237.6K
13:06 9,555.10 9,555.40 9,553.15 9,554.55 154.2K
13:07 9,554.45 9,556.85 9,553.80 9,555.05 166.2K
13:08 9,554.20 9,555.20 9,552.65 9,552.65 128.2K
13:09 9,552.10 9,553.25 9,551.70 9,551.70 144.1K
13:10 9,552.25 9,553.40 9,551.15 9,553.20 117.2K
13:11 9,552.80 9,553.60 9,552.00 9,552.45 98.8K
13:12 9,553.15 9,553.20 9,550.90 9,552.70 115.9K
13:13 9,552.35 9,553.85 9,552.35 9,553.75 101.1K
13:14 9,553.75 9,553.95 9,552.50 9,552.95 120.5K
13:15 9,553.45 9,555.50 9,552.95 9,555.50 211.9K
13:16 9,556.80 9,558.00 9,554.70 9,554.70 802.5K
13:17 9,554.65 9,555.85 9,553.55 9,554.40 140.0K
13:18 9,553.55 9,554.50 9,552.30 9,553.30 380.1K
13:19 9,553.65 9,554.80 9,552.95 9,554.00 298.2K
13:20 9,553.75 9,553.75 9,551.45 9,552.20 102.4K
13:21 9,552.15 9,553.85 9,551.20 9,552.70 187.9K
13:22 9,552.80 9,553.00 9,551.75 9,552.75 111.9K
13:23 9,552.70 9,554.15 9,552.65 9,553.15 361.7K
13:24 9,553.80 9,554.00 9,552.55 9,552.75 256.0K
13:25 9,553.30 9,553.45 9,551.50 9,552.30 195.8K
13:26 9,552.90 9,553.90 9,551.35 9,553.90 274.8K
13:27 9,553.15 9,553.65 9,551.40 9,553.25 149.6K
13:28 9,552.85 9,553.45 9,551.10 9,551.10 195.4K
13:29 9,551.60 9,552.70 9,548.65 9,550.05 311.0K
13:30 9,550.65 9,554.90 9,550.45 9,551.85 439.9K
13:31 9,551.65 9,552.45 9,549.45 9,551.30 229.4K
13:32 9,550.85 9,551.20 9,549.90 9,550.20 153.9K
13:33 9,550.65 9,551.80 9,549.70 9,550.70 157.8K
13:34 9,550.35 9,551.35 9,548.55 9,549.00 492.6K
13:35 9,549.10 9,549.35 9,547.80 9,548.35 126.1K
13:36 9,548.45 9,551.10 9,548.20 9,551.10 302.1K
13:37 9,551.40 9,553.50 9,551.35 9,553.45 624.6K
13:38 9,553.35 9,553.90 9,552.10 9,552.10 211.8K
13:39 9,552.20 9,552.35 9,550.15 9,551.10 187.9K
13:40 9,551.15 9,551.15 9,549.45 9,550.90 154.9K
13:41 9,550.60 9,551.25 9,548.45 9,550.15 152.2K
13:42 9,550.25 9,550.25 9,548.30 9,549.65 140.1K
13:43 9,549.40 9,549.75 9,546.85 9,546.85 420.2K
13:44 9,547.70 9,550.35 9,547.70 9,549.15 167.7K
13:45 9,549.45 9,550.10 9,547.95 9,547.95 188.5K
13:46 9,547.90 9,548.70 9,547.30 9,547.30 313.1K
13:47 9,548.45 9,548.75 9,546.85 9,547.45 211.5K
13:48 9,547.45 9,548.70 9,547.35 9,548.35 135.4K
13:49 9,548.20 9,549.65 9,548.15 9,549.10 200.2K
13:50 9,548.55 9,549.50 9,547.55 9,547.95 407.8K
13:51 9,547.45 9,547.45 9,545.25 9,545.70 301.6K
13:52 9,546.15 9,546.70 9,543.35 9,543.35 199.7K
13:53 9,542.40 9,542.65 9,540.30 9,541.95 999.0K
13:54 9,542.10 9,542.10 9,540.00 9,540.30 446.9K
13:55 9,541.55 9,541.80 9,539.70 9,539.70 154.3K
13:56 9,540.20 9,540.45 9,536.55 9,536.80 292.2K
13:57 9,537.35 9,537.35 9,534.80 9,535.05 319.7K
13:58 9,535.30 9,535.30 9,532.60 9,533.40 443.4K
13:59 9,533.75 9,535.70 9,533.05 9,533.05 438.4K
14:00 9,534.15 9,534.15 9,531.90 9,533.35 305.6K
14:01 9,533.65 9,534.30 9,532.95 9,533.35 222.7K
14:02 9,533.40 9,533.95 9,532.95 9,533.15 214.3K
14:03 9,533.60 9,534.15 9,532.75 9,532.80 143.0K
14:04 9,533.80 9,534.05 9,532.35 9,532.65 166.4K
14:05 9,533.20 9,535.15 9,533.10 9,534.45 212.1K
14:06 9,534.45 9,535.30 9,532.55 9,532.65 207.6K
14:07 9,530.90 9,531.05 9,527.40 9,530.40 420.4K
14:08 9,530.60 9,530.60 9,528.80 9,529.75 489.1K
14:09 9,530.50 9,532.50 9,530.50 9,531.35 347.3K
14:10 9,531.40 9,532.05 9,531.10 9,531.50 149.0K
14:11 9,532.35 9,533.35 9,530.90 9,532.40 175.4K
14:12 9,531.55 9,532.90 9,530.10 9,530.20 262.3K
14:13 9,529.50 9,531.20 9,529.50 9,530.80 161.0K
14:14 9,531.75 9,532.55 9,530.75 9,531.85 486.8K
14:15 9,532.20 9,533.90 9,531.70 9,532.90 190.4K
14:16 9,532.20 9,532.70 9,530.70 9,532.00 358.0K
14:17 9,531.85 9,536.00 9,531.85 9,535.90 417.7K
14:18 9,536.35 9,537.95 9,535.05 9,537.95 204.5K
14:19 9,537.50 9,542.00 9,537.50 9,541.80 444.5K
14:20 9,542.15 9,544.40 9,542.15 9,543.80 210.4K
14:21 9,543.45 9,547.10 9,543.45 9,545.85 446.7K
14:22 9,546.35 9,547.90 9,545.50 9,547.90 261.9K
14:23 9,547.75 9,549.90 9,547.75 9,548.55 308.2K
14:24 9,548.45 9,549.65 9,548.45 9,548.85 155.2K
14:25 9,549.10 9,550.00 9,548.85 9,549.65 176.0K
14:26 9,549.25 9,551.65 9,549.20 9,551.65 330.8K
14:27 9,552.25 9,557.15 9,552.25 9,554.00 422.4K
14:28 9,554.65 9,554.90 9,553.55 9,554.90 149.6K
14:29 9,554.85 9,555.30 9,553.70 9,554.50 195.1K
14:30 9,554.50 9,556.30 9,554.25 9,556.25 183.4K
14:31 9,556.20 9,557.15 9,554.75 9,555.20 419.2K
14:32 9,555.00 9,555.15 9,553.40 9,554.05 191.3K
14:33 9,554.00 9,555.05 9,553.75 9,554.75 158.0K
14:34 9,554.95 9,556.50 9,554.95 9,555.70 528.3K
14:35 9,556.15 9,557.90 9,556.15 9,557.90 236.8K
14:36 9,557.75 9,561.20 9,557.45 9,561.20 330.4K
14:37 9,561.20 9,562.45 9,560.95 9,561.30 608.6K
14:38 9,561.70 9,563.50 9,561.25 9,562.40 364.1K
14:39 9,563.00 9,564.05 9,562.35 9,564.05 318.2K
14:40 9,563.70 9,566.05 9,563.70 9,566.05 335.6K
14:41 9,565.95 9,567.45 9,565.00 9,567.45 345.7K
14:42 9,566.70 9,567.45 9,566.30 9,567.05 296.5K
14:43 9,567.30 9,567.30 9,563.30 9,564.15 689.1K
14:44 9,563.25 9,564.25 9,561.60 9,561.90 226.6K
14:45 9,560.60 9,562.25 9,559.10 9,559.10 243.5K
14:46 9,559.10 9,561.15 9,558.05 9,561.15 371.2K
14:47 9,561.30 9,563.50 9,561.30 9,563.35 354.6K
14:48 9,563.05 9,563.65 9,561.95 9,562.00 316.5K
14:49 9,562.30 9,566.20 9,562.20 9,564.70 754.0K
14:50 9,565.20 9,565.20 9,563.15 9,563.75 252.0K
14:51 9,564.05 9,564.05 9,560.05 9,560.05 274.8K
14:52 9,560.25 9,560.75 9,554.25 9,554.25 283.7K
14:53 9,554.05 9,555.75 9,551.35 9,555.25 339.0K
14:54 9,555.45 9,556.15 9,554.50 9,555.65 229.6K
14:55 9,556.15 9,557.40 9,555.45 9,557.20 161.5K
14:56 9,557.20 9,558.75 9,556.70 9,557.70 234.1K
14:57 9,558.10 9,558.50 9,557.15 9,557.75 299.5K
14:58 9,557.20 9,558.80 9,557.20 9,558.40 263.2K
14:59 9,558.80 9,559.55 9,557.75 9,558.35 274.0K
15:00 9,559.40 9,562.10 9,559.40 9,562.10 757.0K
15:01 9,562.10 9,562.40 9,560.50 9,560.95 343.6K
15:02 9,561.45 9,561.75 9,559.95 9,560.40 1,335.1K
15:03 9,559.95 9,560.15 9,558.25 9,558.25 499.0K
15:04 9,559.35 9,559.75 9,558.05 9,559.30 412.1K
15:05 9,559.50 9,559.80 9,558.60 9,558.80 457.9K
15:06 9,558.65 9,559.25 9,557.20 9,557.30 365.3K
15:07 9,558.15 9,559.25 9,557.30 9,558.95 449.3K
15:08 9,558.65 9,560.50 9,558.55 9,560.50 564.4K
15:09 9,560.30 9,560.75 9,558.55 9,558.55 443.9K
15:10 9,558.85 9,559.40 9,557.80 9,558.00 641.0K
15:11 9,557.95 9,558.35 9,557.45 9,558.35 382.0K
15:12 9,557.75 9,560.05 9,557.75 9,560.05 480.9K
15:13 9,559.90 9,561.65 9,559.90 9,561.65 505.5K
15:14 9,561.70 9,561.80 9,560.15 9,560.15 583.1K
15:15 9,561.10 9,561.10 9,559.70 9,560.35 721.4K
15:16 9,561.10 9,561.20 9,559.00 9,561.15 839.3K
15:17 9,561.50 9,562.50 9,560.75 9,561.95 587.6K
15:18 9,561.65 9,562.70 9,560.55 9,562.15 1,150.8K
15:19 9,562.30 9,563.60 9,562.30 9,563.60 493.7K
15:20 9,563.50 9,564.90 9,562.70 9,564.90 1,074.9K
15:21 9,565.25 9,565.85 9,564.45 9,565.85 537.1K
15:22 9,565.20 9,565.60 9,564.35 9,564.75 597.6K
15:23 9,564.90 9,565.75 9,564.75 9,565.50 539.9K
15:24 9,565.30 9,566.10 9,564.50 9,565.90 743.4K
15:25 9,566.60 9,569.60 9,566.40 9,568.65 825.1K
15:26 9,567.85 9,568.30 9,566.15 9,567.60 2,590.6K
15:27 9,567.60 9,568.55 9,566.40 9,567.15 1,067.8K
15:28 9,567.50 9,570.00 9,567.25 9,568.25 971.4K
15:29 9,569.15 9,570.85 9,562.90 9,562.90 717.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음