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 9,521.80 9,521.80 9,521.80 9,521.80 7.7K
09:15 9,524.90 9,524.90 9,513.80 9,522.30 1,641.5K
09:16 9,521.45 9,533.35 9,521.45 9,532.95 831.5K
09:17 9,530.25 9,533.40 9,528.05 9,531.20 874.9K
09:18 9,531.50 9,531.50 9,527.15 9,530.95 587.5K
09:19 9,529.50 9,530.05 9,525.35 9,525.80 537.8K
09:20 9,524.90 9,526.10 9,516.80 9,520.60 485.8K
09:21 9,521.65 9,523.15 9,517.90 9,517.90 678.6K
09:22 9,517.55 9,517.75 9,515.65 9,516.60 439.8K
09:23 9,518.15 9,518.15 9,513.30 9,513.50 413.3K
09:24 9,513.85 9,514.80 9,511.80 9,513.20 311.2K
09:25 9,514.10 9,514.10 9,509.80 9,509.80 587.0K
09:26 9,510.40 9,510.90 9,505.05 9,506.65 441.6K
09:27 9,506.75 9,511.60 9,505.80 9,511.60 305.5K
09:28 9,512.15 9,513.70 9,506.65 9,506.65 350.2K
09:29 9,506.35 9,506.40 9,501.95 9,501.95 352.9K
09:30 9,501.05 9,502.90 9,499.15 9,499.30 597.6K
09:31 9,494.15 9,494.15 9,488.15 9,488.75 727.9K
09:32 9,486.75 9,490.40 9,485.45 9,486.05 586.8K
09:33 9,486.20 9,488.00 9,481.15 9,482.15 696.5K
09:34 9,482.00 9,490.55 9,480.25 9,490.55 603.3K
09:35 9,490.25 9,492.45 9,488.10 9,488.10 417.3K
09:36 9,489.30 9,492.45 9,488.30 9,492.45 329.9K
09:37 9,492.75 9,499.20 9,492.75 9,497.20 596.9K
09:38 9,496.30 9,498.40 9,494.00 9,494.00 258.4K
09:39 9,492.85 9,496.20 9,492.85 9,494.95 277.8K
09:40 9,495.20 9,495.20 9,491.45 9,491.85 313.2K
09:41 9,491.35 9,494.10 9,491.35 9,493.90 345.6K
09:42 9,493.35 9,493.95 9,492.25 9,493.30 269.9K
09:43 9,492.20 9,493.20 9,489.20 9,489.20 282.5K
09:44 9,490.15 9,493.35 9,489.50 9,493.30 297.1K
09:45 9,493.45 9,497.10 9,492.20 9,495.75 423.3K
09:46 9,495.70 9,496.95 9,495.00 9,496.00 301.7K
09:47 9,496.10 9,498.35 9,495.45 9,497.50 226.1K
09:48 9,497.90 9,497.95 9,495.25 9,495.65 249.7K
09:49 9,495.70 9,497.10 9,494.70 9,494.85 276.0K
09:50 9,495.15 9,496.35 9,494.40 9,495.70 331.5K
09:51 9,495.45 9,495.45 9,489.80 9,489.80 365.2K
09:52 9,489.30 9,492.45 9,489.30 9,489.80 196.8K
09:53 9,489.55 9,495.15 9,489.55 9,494.70 360.1K
09:54 9,495.20 9,497.15 9,494.80 9,495.25 190.0K
09:55 9,495.95 9,495.95 9,488.65 9,490.35 364.4K
09:56 9,490.15 9,492.45 9,489.70 9,492.45 246.4K
09:57 9,491.80 9,492.20 9,489.30 9,489.80 235.0K
09:58 9,489.30 9,496.60 9,489.30 9,496.15 348.5K
09:59 9,498.45 9,500.40 9,497.70 9,498.05 219.2K
10:00 9,498.60 9,499.60 9,496.50 9,498.50 287.3K
10:01 9,499.20 9,499.20 9,489.30 9,492.25 468.7K
10:02 9,491.95 9,494.00 9,491.20 9,491.40 152.8K
10:03 9,491.60 9,491.95 9,490.55 9,491.90 232.1K
10:04 9,491.30 9,494.50 9,491.20 9,494.50 193.6K
10:05 9,495.00 9,497.45 9,493.95 9,497.45 245.9K
10:06 9,497.45 9,498.50 9,497.10 9,498.50 178.9K
10:07 9,498.35 9,499.95 9,498.10 9,499.35 126.4K
10:08 9,499.50 9,501.90 9,499.10 9,501.65 115.1K
10:09 9,501.90 9,501.95 9,499.95 9,501.85 155.6K
10:10 9,501.70 9,501.70 9,498.85 9,499.40 245.0K
10:11 9,498.40 9,501.85 9,498.40 9,501.80 180.5K
10:12 9,502.10 9,504.50 9,501.20 9,503.70 143.5K
10:13 9,503.85 9,508.80 9,503.85 9,507.85 303.1K
10:14 9,508.30 9,508.30 9,505.00 9,506.20 234.7K
10:15 9,505.75 9,507.20 9,504.55 9,506.35 235.1K
10:16 9,506.35 9,506.45 9,502.10 9,504.50 158.4K
10:17 9,504.55 9,505.20 9,501.05 9,501.80 277.7K
10:18 9,502.05 9,502.05 9,497.10 9,497.10 269.9K
10:19 9,496.60 9,499.10 9,495.25 9,498.90 979.1K
10:20 9,499.60 9,501.50 9,498.75 9,501.30 152.2K
10:21 9,501.30 9,502.35 9,500.60 9,502.35 168.1K
10:22 9,502.35 9,502.45 9,500.70 9,501.95 132.4K
10:23 9,501.40 9,501.50 9,499.20 9,500.10 113.7K
10:24 9,499.30 9,500.10 9,495.95 9,497.25 270.6K
10:25 9,498.00 9,498.05 9,495.30 9,496.00 295.1K
10:26 9,495.75 9,501.75 9,494.35 9,501.75 404.4K
10:27 9,501.25 9,501.85 9,499.55 9,501.60 315.2K
10:28 9,502.05 9,504.65 9,501.55 9,504.60 190.4K
10:29 9,504.75 9,506.80 9,504.75 9,505.75 161.6K
10:30 9,505.95 9,505.95 9,503.60 9,503.60 170.1K
10:31 9,503.50 9,503.65 9,500.30 9,500.60 192.1K
10:32 9,500.75 9,501.85 9,500.00 9,500.00 136.6K
10:33 9,501.00 9,501.90 9,499.95 9,501.35 182.1K
10:34 9,501.50 9,501.50 9,498.30 9,499.10 144.0K
10:35 9,499.15 9,501.10 9,499.15 9,500.20 145.4K
10:36 9,500.30 9,501.95 9,499.85 9,501.95 191.3K
10:37 9,501.45 9,502.30 9,498.25 9,498.25 286.4K
10:38 9,498.15 9,498.15 9,496.00 9,496.40 323.8K
10:39 9,496.45 9,496.50 9,495.25 9,496.45 165.4K
10:40 9,496.30 9,496.30 9,494.25 9,494.50 139.7K
10:41 9,493.10 9,494.55 9,492.75 9,493.35 252.3K
10:42 9,494.05 9,494.65 9,492.75 9,494.60 141.1K
10:43 9,495.00 9,495.80 9,494.05 9,495.40 153.6K
10:44 9,495.95 9,497.20 9,495.35 9,497.10 125.4K
10:45 9,497.75 9,497.75 9,495.65 9,496.00 154.0K
10:46 9,496.75 9,497.05 9,496.15 9,496.50 121.3K
10:47 9,495.95 9,495.95 9,491.25 9,491.60 249.6K
10:48 9,491.40 9,492.75 9,490.95 9,492.35 149.0K
10:49 9,492.10 9,493.90 9,491.80 9,493.25 189.4K
10:50 9,493.45 9,494.80 9,492.90 9,493.05 82.9K
10:51 9,492.75 9,494.05 9,491.60 9,494.05 135.4K
10:52 9,493.70 9,495.40 9,493.65 9,494.95 113.9K
10:53 9,494.20 9,494.50 9,493.00 9,493.00 105.7K
10:54 9,493.30 9,493.30 9,488.00 9,488.00 219.0K
10:55 9,487.95 9,488.55 9,486.90 9,486.90 220.4K
10:56 9,488.25 9,489.50 9,488.25 9,488.50 126.7K
10:57 9,489.75 9,489.75 9,488.25 9,488.25 147.0K
10:58 9,488.30 9,490.50 9,487.70 9,490.50 182.8K
10:59 9,489.75 9,491.75 9,489.60 9,491.30 246.6K
11:00 9,491.40 9,492.05 9,487.50 9,488.35 403.2K
11:01 9,487.85 9,487.95 9,486.15 9,487.80 148.3K
11:02 9,487.00 9,493.55 9,487.00 9,493.55 249.6K
11:03 9,493.20 9,497.05 9,493.20 9,497.05 281.6K
11:04 9,496.15 9,498.30 9,496.15 9,497.45 133.7K
11:05 9,496.95 9,498.65 9,496.65 9,498.60 172.5K
11:06 9,498.65 9,500.05 9,498.65 9,499.40 226.3K
11:07 9,499.45 9,500.60 9,498.70 9,500.60 215.1K
11:08 9,500.10 9,501.20 9,500.05 9,500.70 134.8K
11:09 9,500.65 9,503.15 9,500.50 9,502.75 139.6K
11:10 9,502.25 9,502.90 9,501.45 9,501.90 138.3K
11:11 9,502.15 9,502.85 9,501.35 9,502.85 79.2K
11:12 9,502.85 9,502.85 9,500.15 9,501.10 139.5K
11:13 9,501.10 9,501.10 9,499.45 9,500.05 139.6K
11:14 9,499.65 9,499.65 9,497.25 9,497.75 219.7K
11:15 9,497.75 9,499.05 9,497.70 9,498.25 120.1K
11:16 9,497.70 9,497.80 9,495.80 9,495.80 133.0K
11:17 9,496.35 9,497.15 9,494.70 9,495.20 124.5K
11:18 9,495.40 9,496.35 9,495.05 9,495.20 411.0K
11:19 9,494.10 9,497.15 9,493.80 9,496.90 248.7K
11:20 9,496.75 9,499.40 9,496.30 9,498.25 328.2K
11:21 9,499.00 9,500.20 9,498.75 9,499.65 168.9K
11:22 9,499.45 9,502.40 9,499.45 9,501.70 249.3K
11:23 9,501.70 9,501.70 9,500.45 9,501.20 321.1K
11:24 9,501.40 9,504.15 9,501.40 9,503.15 320.0K
11:25 9,503.30 9,503.45 9,502.40 9,502.95 189.7K
11:26 9,503.45 9,504.30 9,502.30 9,504.25 369.3K
11:27 9,504.40 9,505.60 9,504.40 9,505.40 281.6K
11:28 9,505.65 9,506.40 9,504.40 9,504.65 212.8K
11:29 9,503.65 9,503.65 9,501.50 9,502.90 358.9K
11:30 9,503.85 9,505.05 9,502.50 9,503.25 211.3K
11:31 9,503.90 9,505.45 9,503.60 9,504.05 195.5K
11:32 9,503.25 9,505.35 9,503.15 9,504.35 331.7K
11:33 9,504.70 9,505.90 9,504.40 9,505.35 134.6K
11:34 9,505.10 9,505.80 9,504.85 9,505.45 170.2K
11:35 9,505.40 9,506.50 9,504.45 9,505.05 242.7K
11:36 9,504.70 9,505.20 9,503.15 9,504.75 203.3K
11:37 9,504.80 9,505.50 9,504.20 9,504.95 114.7K
11:38 9,505.35 9,507.05 9,503.80 9,506.65 240.9K
11:39 9,506.55 9,506.90 9,505.80 9,506.35 102.0K
11:40 9,507.00 9,508.25 9,506.60 9,507.50 207.0K
11:41 9,508.00 9,508.95 9,507.55 9,508.60 169.8K
11:42 9,508.95 9,509.25 9,507.95 9,509.20 207.0K
11:43 9,509.25 9,509.25 9,507.50 9,508.15 127.9K
11:44 9,508.40 9,508.70 9,507.80 9,508.40 104.3K
11:45 9,508.20 9,508.60 9,506.60 9,508.60 161.9K
11:46 9,508.65 9,510.50 9,508.00 9,509.55 366.9K
11:47 9,510.15 9,510.40 9,509.05 9,510.25 200.9K
11:48 9,510.85 9,510.90 9,509.95 9,510.10 121.2K
11:49 9,510.30 9,512.20 9,509.95 9,511.95 250.7K
11:50 9,511.60 9,512.10 9,510.35 9,510.75 210.8K
11:51 9,509.70 9,511.35 9,509.25 9,511.35 139.1K
11:52 9,510.75 9,511.00 9,509.50 9,510.55 168.4K
11:53 9,510.45 9,511.80 9,510.15 9,510.80 136.0K
11:54 9,510.20 9,511.75 9,509.95 9,511.10 164.1K
11:55 9,510.65 9,510.80 9,508.75 9,509.05 254.3K
11:56 9,509.45 9,511.65 9,508.70 9,511.05 287.5K
11:57 9,510.55 9,512.05 9,510.55 9,511.10 134.6K
11:58 9,511.05 9,512.60 9,510.10 9,512.25 267.2K
11:59 9,511.90 9,512.70 9,511.40 9,511.45 218.8K
12:00 9,511.55 9,513.90 9,511.55 9,513.40 285.1K
12:01 9,513.45 9,513.45 9,510.45 9,510.90 154.7K
12:02 9,510.80 9,510.90 9,508.90 9,509.40 129.4K
12:03 9,509.15 9,509.15 9,506.30 9,506.30 598.1K
12:04 9,506.75 9,508.00 9,506.75 9,507.70 363.0K
12:05 9,507.65 9,508.05 9,505.55 9,506.10 211.5K
12:06 9,507.10 9,507.10 9,503.75 9,504.20 261.7K
12:07 9,504.20 9,504.85 9,502.10 9,502.10 131.1K
12:08 9,502.35 9,502.85 9,501.65 9,502.85 88.3K
12:09 9,502.00 9,503.10 9,501.10 9,502.60 103.1K
12:10 9,503.75 9,505.00 9,503.50 9,504.75 217.0K
12:11 9,504.40 9,504.40 9,501.10 9,501.45 126.1K
12:12 9,501.45 9,501.45 9,499.40 9,499.45 434.3K
12:13 9,499.25 9,499.80 9,498.50 9,499.70 198.6K
12:14 9,499.60 9,499.65 9,498.35 9,498.75 431.4K
12:15 9,499.10 9,499.40 9,498.05 9,499.40 78.3K
12:16 9,499.45 9,500.05 9,499.00 9,499.70 101.2K
12:17 9,499.20 9,499.60 9,498.55 9,498.70 103.5K
12:18 9,498.30 9,498.30 9,497.05 9,497.05 394.4K
12:19 9,497.55 9,497.55 9,493.25 9,494.00 481.4K
12:20 9,493.55 9,496.25 9,493.20 9,495.95 143.0K
12:21 9,496.25 9,498.50 9,496.15 9,498.50 214.7K
12:22 9,498.00 9,499.00 9,496.85 9,499.00 193.6K
12:23 9,499.55 9,500.80 9,498.55 9,500.70 196.3K
12:24 9,501.15 9,501.15 9,497.95 9,499.10 136.9K
12:25 9,499.70 9,499.70 9,497.65 9,497.65 109.1K
12:26 9,497.70 9,499.35 9,496.95 9,499.35 202.1K
12:27 9,498.45 9,499.25 9,496.65 9,499.15 169.1K
12:28 9,499.25 9,502.20 9,498.10 9,502.20 96.2K
12:29 9,502.15 9,503.65 9,500.85 9,502.00 663.7K
12:30 9,502.85 9,502.85 9,500.65 9,501.85 408.1K
12:31 9,501.55 9,502.20 9,500.60 9,501.75 84.0K
12:32 9,501.35 9,501.55 9,499.45 9,500.55 227.9K
12:33 9,500.15 9,503.45 9,500.15 9,502.80 141.4K
12:34 9,502.55 9,504.90 9,502.55 9,504.75 108.9K
12:35 9,504.50 9,505.30 9,504.05 9,505.10 108.9K
12:36 9,504.25 9,506.75 9,504.25 9,505.60 89.5K
12:37 9,505.30 9,505.30 9,504.00 9,504.30 94.0K
12:38 9,504.30 9,504.30 9,503.20 9,503.30 175.6K
12:39 9,502.85 9,503.20 9,502.25 9,502.80 93.0K
12:40 9,502.75 9,502.75 9,500.85 9,501.30 176.0K
12:41 9,500.95 9,501.85 9,500.45 9,501.25 66.1K
12:42 9,500.90 9,501.95 9,500.15 9,500.95 100.3K
12:43 9,501.40 9,501.85 9,500.40 9,501.85 80.9K
12:44 9,502.05 9,503.20 9,501.25 9,502.85 99.3K
12:45 9,502.30 9,503.05 9,501.45 9,502.55 110.7K
12:46 9,502.50 9,503.65 9,502.20 9,503.00 79.5K
12:47 9,502.95 9,503.15 9,501.90 9,502.40 115.4K
12:48 9,502.55 9,504.30 9,502.55 9,504.05 168.7K
12:49 9,504.25 9,504.65 9,503.70 9,504.40 226.2K
12:50 9,504.90 9,505.55 9,504.20 9,505.55 135.3K
12:51 9,505.30 9,505.85 9,503.75 9,503.85 199.7K
12:52 9,503.80 9,504.55 9,503.20 9,503.95 114.6K
12:53 9,504.00 9,504.30 9,502.55 9,503.50 100.2K
12:54 9,503.55 9,503.70 9,502.20 9,502.25 96.4K
12:55 9,501.80 9,502.80 9,500.95 9,502.80 179.3K
12:56 9,503.05 9,503.50 9,500.30 9,501.30 191.3K
12:57 9,501.25 9,501.25 9,495.30 9,495.30 236.5K
12:58 9,495.80 9,497.95 9,495.70 9,497.65 335.3K
12:59 9,498.00 9,498.15 9,496.85 9,498.05 153.4K
13:00 9,498.30 9,498.30 9,496.55 9,497.05 157.8K
13:01 9,496.05 9,497.40 9,496.00 9,497.10 99.8K
13:02 9,496.45 9,498.45 9,496.45 9,498.10 78.0K
13:03 9,498.10 9,498.25 9,496.60 9,498.05 119.5K
13:04 9,497.35 9,497.35 9,496.20 9,496.95 113.0K
13:05 9,496.95 9,497.60 9,495.40 9,495.45 437.5K
13:06 9,496.00 9,496.05 9,494.35 9,495.00 154.0K
13:07 9,495.30 9,495.35 9,494.00 9,494.90 99.9K
13:08 9,494.80 9,495.30 9,494.25 9,494.50 91.8K
13:09 9,494.50 9,495.20 9,493.90 9,495.15 190.2K
13:10 9,495.10 9,496.40 9,494.70 9,495.40 114.9K
13:11 9,495.45 9,496.95 9,494.75 9,496.90 106.2K
13:12 9,497.10 9,497.10 9,495.65 9,495.85 109.6K
13:13 9,495.80 9,495.85 9,494.25 9,495.05 133.1K
13:14 9,494.90 9,494.90 9,492.45 9,492.95 481.8K
13:15 9,493.40 9,493.70 9,492.90 9,493.65 89.7K
13:16 9,493.25 9,494.10 9,492.00 9,492.60 150.2K
13:17 9,492.50 9,493.85 9,492.25 9,493.85 179.8K
13:18 9,493.95 9,494.05 9,492.85 9,492.90 87.5K
13:19 9,493.10 9,493.20 9,491.55 9,491.55 233.9K
13:20 9,491.35 9,491.50 9,489.90 9,489.95 106.8K
13:21 9,489.95 9,489.95 9,488.50 9,489.40 248.7K
13:22 9,489.65 9,490.05 9,488.70 9,489.10 166.9K
13:23 9,487.80 9,490.00 9,487.80 9,490.00 323.1K
13:24 9,490.10 9,493.85 9,489.15 9,493.70 153.4K
13:25 9,493.35 9,493.45 9,492.15 9,492.30 104.0K
13:26 9,492.25 9,492.90 9,491.35 9,492.90 97.5K
13:27 9,492.75 9,493.75 9,492.40 9,493.45 93.5K
13:28 9,493.55 9,494.50 9,492.00 9,492.25 199.9K
13:29 9,491.85 9,492.35 9,490.80 9,491.10 475.4K
13:30 9,491.05 9,492.30 9,490.30 9,490.55 228.4K
13:31 9,491.35 9,491.35 9,489.45 9,490.10 168.8K
13:32 9,489.55 9,491.05 9,489.45 9,489.95 496.6K
13:33 9,490.05 9,491.15 9,489.45 9,491.15 148.2K
13:34 9,491.25 9,491.95 9,489.45 9,490.00 382.9K
13:35 9,490.55 9,490.90 9,489.40 9,490.55 141.8K
13:36 9,490.65 9,492.55 9,490.35 9,492.50 94.5K
13:37 9,492.30 9,494.20 9,491.90 9,494.20 234.7K
13:38 9,493.90 9,493.90 9,492.10 9,493.00 281.4K
13:39 9,492.70 9,493.05 9,491.60 9,493.05 170.7K
13:40 9,493.05 9,493.50 9,492.10 9,492.45 138.3K
13:41 9,492.75 9,494.10 9,492.75 9,493.90 90.5K
13:42 9,492.95 9,494.10 9,491.90 9,492.40 148.3K
13:43 9,492.55 9,492.95 9,491.45 9,492.50 83.1K
13:44 9,492.55 9,492.85 9,489.70 9,490.70 156.5K
13:45 9,490.15 9,490.90 9,489.35 9,490.30 86.0K
13:46 9,489.60 9,489.70 9,487.90 9,488.90 166.7K
13:47 9,488.65 9,489.10 9,488.05 9,488.95 85.5K
13:48 9,488.80 9,489.75 9,488.15 9,489.30 138.8K
13:49 9,489.10 9,489.50 9,488.00 9,489.50 94.0K
13:50 9,489.75 9,490.90 9,489.40 9,490.90 166.3K
13:51 9,491.15 9,491.90 9,490.10 9,490.80 185.7K
13:52 9,490.60 9,492.05 9,490.55 9,491.45 165.2K
13:53 9,491.25 9,492.60 9,491.25 9,492.15 109.0K
13:54 9,491.70 9,492.20 9,491.55 9,492.05 237.5K
13:55 9,492.40 9,493.15 9,491.70 9,492.65 193.1K
13:56 9,492.05 9,492.55 9,491.15 9,491.95 138.9K
13:57 9,490.95 9,491.55 9,490.50 9,490.65 111.1K
13:58 9,489.95 9,491.05 9,489.50 9,490.80 156.9K
13:59 9,490.70 9,490.70 9,488.65 9,488.65 207.7K
14:00 9,489.65 9,490.20 9,488.80 9,489.00 184.6K
14:01 9,489.10 9,489.10 9,486.65 9,486.65 156.3K
14:02 9,486.50 9,487.35 9,486.10 9,486.85 181.6K
14:03 9,486.65 9,487.50 9,486.00 9,486.80 218.4K
14:04 9,486.70 9,487.50 9,486.45 9,487.25 118.7K
14:05 9,486.50 9,488.90 9,486.50 9,488.00 171.7K
14:06 9,487.30 9,491.65 9,487.05 9,491.30 188.5K
14:07 9,490.75 9,492.30 9,490.50 9,491.45 157.6K
14:08 9,491.35 9,491.95 9,490.45 9,491.95 182.4K
14:09 9,491.70 9,491.70 9,490.25 9,491.10 157.7K
14:10 9,490.90 9,490.90 9,489.30 9,490.55 436.3K
14:11 9,490.70 9,490.75 9,489.80 9,490.25 200.5K
14:12 9,489.55 9,489.65 9,487.50 9,487.60 161.6K
14:13 9,488.30 9,488.30 9,486.75 9,487.40 223.9K
14:14 9,487.30 9,487.75 9,485.85 9,486.55 186.0K
14:15 9,485.80 9,485.80 9,484.15 9,484.60 218.8K
14:16 9,484.85 9,484.85 9,483.30 9,483.55 266.9K
14:17 9,483.35 9,484.35 9,483.10 9,484.35 307.9K
14:18 9,483.95 9,483.95 9,481.50 9,481.50 305.0K
14:19 9,480.90 9,482.35 9,480.90 9,482.20 163.4K
14:20 9,481.75 9,484.95 9,481.45 9,484.95 297.6K
14:21 9,485.00 9,488.10 9,485.00 9,487.65 180.7K
14:22 9,488.05 9,488.35 9,487.30 9,487.50 178.8K
14:23 9,487.60 9,488.50 9,486.65 9,487.35 313.7K
14:24 9,486.45 9,487.00 9,483.90 9,484.30 552.7K
14:25 9,483.45 9,483.45 9,480.45 9,480.75 324.9K
14:26 9,480.15 9,480.50 9,479.15 9,479.75 224.6K
14:27 9,479.80 9,481.40 9,478.15 9,480.70 140.9K
14:28 9,480.75 9,483.80 9,480.75 9,482.85 219.5K
14:29 9,482.90 9,483.75 9,481.70 9,483.35 206.7K
14:30 9,483.35 9,483.35 9,481.20 9,481.85 260.1K
14:31 9,482.20 9,483.65 9,481.35 9,483.60 249.1K
14:32 9,483.45 9,483.95 9,482.30 9,482.30 233.4K
14:33 9,481.20 9,481.20 9,473.15 9,474.00 797.7K
14:34 9,473.20 9,473.20 9,471.65 9,472.85 367.0K
14:35 9,472.45 9,473.15 9,471.60 9,472.65 493.5K
14:36 9,473.05 9,473.05 9,471.90 9,472.05 298.7K
14:37 9,471.90 9,472.90 9,471.70 9,472.85 241.1K
14:38 9,472.55 9,473.10 9,472.10 9,472.55 212.0K
14:39 9,472.05 9,474.40 9,472.05 9,473.80 278.5K
14:40 9,473.25 9,476.75 9,473.25 9,476.75 166.5K
14:41 9,476.25 9,479.70 9,476.25 9,479.70 160.6K
14:42 9,480.05 9,480.05 9,478.15 9,478.15 216.0K
14:43 9,478.25 9,479.30 9,477.35 9,478.70 182.7K
14:44 9,478.50 9,481.30 9,478.15 9,481.30 169.4K
14:45 9,480.35 9,482.45 9,480.15 9,482.15 182.2K
14:46 9,481.65 9,481.70 9,478.30 9,478.85 230.8K
14:47 9,478.80 9,479.00 9,477.20 9,477.70 136.2K
14:48 9,477.30 9,477.70 9,476.20 9,477.30 185.5K
14:49 9,477.10 9,477.95 9,476.65 9,477.90 190.2K
14:50 9,478.40 9,480.80 9,478.40 9,479.50 303.0K
14:51 9,479.50 9,480.50 9,479.45 9,479.90 163.2K
14:52 9,479.70 9,480.10 9,479.00 9,479.10 417.3K
14:53 9,478.75 9,483.00 9,478.75 9,483.00 254.8K
14:54 9,482.85 9,484.75 9,482.85 9,484.60 319.9K
14:55 9,484.60 9,486.45 9,484.35 9,485.60 467.6K
14:56 9,486.15 9,486.30 9,484.70 9,485.50 215.5K
14:57 9,485.75 9,485.75 9,483.80 9,483.90 220.6K
14:58 9,483.15 9,483.70 9,482.75 9,483.25 241.5K
14:59 9,483.60 9,484.65 9,482.95 9,483.40 235.6K
15:00 9,482.85 9,482.85 9,476.60 9,476.85 931.2K
15:01 9,476.55 9,476.55 9,471.95 9,474.45 760.0K
15:02 9,473.80 9,474.75 9,471.90 9,472.30 419.2K
15:03 9,471.90 9,472.35 9,470.85 9,471.60 551.7K
15:04 9,471.65 9,473.35 9,471.20 9,473.10 411.3K
15:05 9,472.80 9,477.80 9,472.75 9,477.35 562.7K
15:06 9,477.20 9,478.85 9,477.05 9,477.85 597.1K
15:07 9,477.30 9,477.95 9,476.90 9,476.90 501.9K
15:08 9,476.70 9,477.05 9,474.05 9,474.35 321.9K
15:09 9,474.05 9,474.70 9,473.85 9,474.45 718.7K
15:10 9,475.00 9,475.00 9,472.40 9,472.40 654.3K
15:11 9,473.50 9,473.80 9,472.75 9,473.55 589.8K
15:12 9,473.25 9,474.05 9,472.80 9,473.55 686.2K
15:13 9,473.15 9,474.10 9,472.75 9,473.60 586.8K
15:14 9,473.45 9,473.85 9,472.05 9,472.05 546.9K
15:15 9,472.85 9,472.85 9,471.10 9,471.55 748.7K
15:16 9,470.70 9,472.40 9,470.70 9,471.40 687.5K
15:17 9,471.45 9,471.80 9,470.25 9,471.55 546.4K
15:18 9,471.35 9,472.25 9,469.70 9,471.90 853.1K
15:19 9,472.65 9,472.65 9,470.65 9,471.10 573.8K
15:20 9,472.00 9,472.00 9,469.25 9,469.55 905.4K
15:21 9,469.85 9,470.20 9,468.90 9,470.00 510.1K
15:22 9,469.80 9,470.55 9,469.40 9,469.70 746.1K
15:23 9,469.50 9,470.05 9,468.75 9,469.65 697.1K
15:24 9,469.55 9,469.55 9,467.50 9,468.95 879.6K
15:25 9,468.30 9,469.45 9,468.20 9,468.50 734.1K
15:26 9,467.95 9,469.00 9,466.20 9,466.75 614.0K
15:27 9,466.90 9,467.60 9,465.55 9,467.60 887.4K
15:28 9,467.00 9,468.40 9,466.10 9,467.00 674.7K
15:29 9,467.35 9,475.15 9,466.70 9,471.30 630.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음