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 9,447.05 9,447.05 9,447.05 9,447.05 0.0K
09:15 9,444.85 9,458.85 9,434.65 9,458.85 1,675.0K
09:16 9,459.25 9,461.25 9,446.65 9,446.95 843.6K
09:17 9,446.20 9,446.20 9,432.90 9,432.90 944.2K
09:18 9,432.60 9,432.60 9,418.30 9,418.30 832.4K
09:19 9,415.70 9,419.15 9,414.45 9,416.45 747.7K
09:20 9,413.20 9,413.30 9,404.75 9,404.75 914.2K
09:21 9,404.15 9,409.45 9,402.95 9,404.15 585.3K
09:22 9,402.75 9,403.10 9,394.80 9,394.80 767.1K
09:23 9,394.00 9,395.95 9,389.30 9,389.30 619.8K
09:24 9,389.35 9,389.50 9,384.80 9,386.65 635.3K
09:25 9,386.60 9,394.65 9,386.60 9,390.90 454.3K
09:26 9,389.75 9,390.65 9,387.75 9,388.40 530.0K
09:27 9,388.50 9,390.65 9,385.10 9,385.30 470.2K
09:28 9,385.85 9,386.25 9,383.15 9,384.10 400.8K
09:29 9,384.80 9,385.65 9,379.85 9,380.80 544.5K
09:30 9,381.40 9,383.65 9,376.10 9,377.45 675.6K
09:31 9,375.90 9,375.90 9,367.65 9,367.65 754.6K
09:32 9,367.55 9,373.40 9,367.55 9,371.85 601.4K
09:33 9,372.20 9,372.20 9,367.80 9,371.90 729.8K
09:34 9,371.70 9,373.75 9,370.60 9,373.60 318.7K
09:35 9,371.80 9,372.60 9,367.10 9,367.15 596.6K
09:36 9,367.20 9,367.20 9,362.40 9,362.40 466.4K
09:37 9,362.70 9,362.70 9,355.55 9,355.65 582.3K
09:38 9,354.60 9,356.05 9,352.00 9,352.65 654.8K
09:39 9,352.70 9,352.70 9,348.05 9,350.75 555.8K
09:40 9,350.00 9,350.00 9,346.60 9,347.90 574.2K
09:41 9,349.00 9,355.40 9,349.00 9,355.30 579.5K
09:42 9,355.45 9,362.55 9,355.45 9,358.65 513.0K
09:43 9,358.65 9,360.50 9,353.90 9,353.90 352.0K
09:44 9,355.40 9,358.55 9,352.65 9,352.65 382.0K
09:45 9,353.50 9,353.50 9,349.20 9,349.50 373.7K
09:46 9,347.60 9,349.45 9,346.25 9,349.45 381.5K
09:47 9,350.05 9,358.55 9,350.05 9,358.00 575.6K
09:48 9,358.75 9,358.75 9,354.95 9,357.90 272.6K
09:49 9,356.75 9,364.10 9,356.75 9,364.10 419.9K
09:50 9,363.45 9,364.55 9,361.20 9,361.65 353.2K
09:51 9,361.75 9,362.75 9,356.55 9,358.35 382.2K
09:52 9,358.90 9,361.65 9,357.20 9,359.45 222.6K
09:53 9,360.15 9,360.55 9,358.65 9,358.65 298.1K
09:54 9,358.95 9,361.10 9,357.95 9,358.10 313.3K
09:55 9,358.55 9,363.20 9,357.95 9,362.70 172.9K
09:56 9,363.40 9,364.35 9,362.90 9,364.20 202.3K
09:57 9,363.40 9,365.00 9,363.40 9,364.30 229.2K
09:58 9,365.40 9,371.35 9,364.65 9,371.35 422.1K
09:59 9,371.55 9,371.55 9,369.35 9,370.60 325.7K
10:00 9,371.05 9,371.05 9,359.65 9,359.65 381.0K
10:01 9,359.65 9,362.00 9,358.75 9,362.00 290.6K
10:02 9,363.05 9,364.50 9,362.20 9,362.80 266.3K
10:03 9,362.40 9,363.30 9,362.10 9,362.95 175.2K
10:04 9,362.80 9,369.55 9,362.55 9,369.55 285.2K
10:05 9,369.20 9,369.55 9,366.00 9,366.00 214.7K
10:06 9,365.65 9,371.55 9,365.65 9,371.55 158.4K
10:07 9,371.90 9,376.35 9,371.50 9,374.20 535.8K
10:08 9,374.20 9,375.75 9,374.20 9,374.35 188.7K
10:09 9,374.30 9,377.40 9,374.30 9,377.40 154.0K
10:10 9,377.30 9,377.55 9,373.60 9,374.65 220.6K
10:11 9,375.50 9,376.70 9,373.30 9,375.35 298.2K
10:12 9,375.65 9,376.25 9,373.20 9,374.50 247.2K
10:13 9,374.35 9,374.35 9,370.50 9,370.50 215.6K
10:14 9,370.50 9,370.55 9,368.90 9,370.00 215.4K
10:15 9,370.55 9,370.55 9,363.95 9,364.10 273.0K
10:16 9,364.85 9,366.20 9,363.30 9,365.80 343.6K
10:17 9,364.95 9,371.20 9,364.95 9,370.85 381.8K
10:18 9,371.15 9,372.80 9,369.40 9,370.50 187.5K
10:19 9,369.75 9,370.50 9,368.65 9,369.75 158.7K
10:20 9,369.35 9,369.35 9,364.80 9,364.80 268.2K
10:21 9,364.35 9,365.05 9,363.15 9,364.15 220.5K
10:22 9,364.95 9,368.10 9,364.40 9,368.10 186.1K
10:23 9,368.10 9,369.05 9,366.80 9,366.80 183.9K
10:24 9,366.30 9,367.10 9,365.85 9,367.00 114.1K
10:25 9,366.90 9,368.75 9,366.90 9,368.75 175.4K
10:26 9,368.40 9,371.15 9,368.40 9,370.90 208.0K
10:27 9,370.65 9,370.95 9,368.10 9,368.10 164.4K
10:28 9,368.00 9,373.30 9,367.40 9,372.85 227.9K
10:29 9,372.45 9,372.75 9,371.65 9,371.90 141.8K
10:30 9,372.70 9,373.45 9,371.50 9,373.35 149.7K
10:31 9,372.95 9,372.95 9,370.05 9,370.05 175.4K
10:32 9,370.55 9,371.30 9,367.10 9,367.10 271.7K
10:33 9,367.25 9,367.70 9,365.90 9,367.20 233.0K
10:34 9,366.75 9,367.25 9,365.40 9,365.40 263.2K
10:35 9,366.35 9,367.50 9,363.60 9,363.60 295.9K
10:36 9,363.75 9,364.65 9,362.65 9,364.65 181.9K
10:37 9,364.65 9,365.05 9,362.75 9,363.40 189.5K
10:38 9,363.80 9,364.75 9,362.35 9,364.75 245.8K
10:39 9,364.40 9,365.40 9,363.30 9,364.50 275.0K
10:40 9,363.75 9,364.35 9,359.95 9,360.50 225.3K
10:41 9,360.40 9,361.35 9,359.45 9,360.60 170.3K
10:42 9,360.75 9,360.95 9,358.15 9,358.40 189.1K
10:43 9,358.85 9,359.10 9,356.80 9,356.85 439.2K
10:44 9,356.25 9,357.10 9,354.45 9,354.65 482.3K
10:45 9,354.45 9,354.75 9,351.55 9,352.50 292.4K
10:46 9,352.00 9,352.45 9,350.75 9,351.40 305.8K
10:47 9,351.20 9,352.10 9,349.45 9,350.00 262.6K
10:48 9,349.65 9,350.40 9,347.40 9,348.25 453.1K
10:49 9,347.50 9,347.55 9,346.20 9,346.60 243.7K
10:50 9,346.20 9,347.75 9,346.20 9,346.45 170.0K
10:51 9,346.15 9,348.15 9,344.50 9,348.15 344.2K
10:52 9,348.25 9,348.30 9,347.10 9,347.50 189.6K
10:53 9,347.10 9,348.15 9,345.90 9,346.90 253.5K
10:54 9,346.45 9,347.30 9,346.05 9,346.75 254.2K
10:55 9,346.10 9,346.90 9,345.15 9,346.90 334.2K
10:56 9,347.95 9,348.10 9,345.65 9,347.10 489.1K
10:57 9,346.45 9,350.85 9,346.45 9,350.85 323.3K
10:58 9,351.35 9,351.35 9,349.40 9,349.70 235.2K
10:59 9,350.10 9,359.95 9,349.95 9,359.95 691.6K
11:00 9,360.50 9,361.05 9,357.90 9,357.90 441.2K
11:01 9,358.50 9,358.50 9,357.05 9,358.10 444.4K
11:02 9,359.40 9,360.55 9,358.05 9,358.05 500.9K
11:03 9,357.95 9,357.95 9,355.35 9,356.95 506.5K
11:04 9,357.10 9,360.45 9,357.10 9,360.00 497.4K
11:05 9,360.10 9,360.10 9,356.90 9,357.75 305.0K
11:06 9,358.85 9,358.95 9,356.45 9,356.60 262.1K
11:07 9,357.15 9,358.05 9,355.85 9,355.85 322.2K
11:08 9,353.40 9,353.55 9,352.50 9,352.90 466.9K
11:09 9,353.05 9,354.75 9,350.95 9,353.60 383.4K
11:10 9,353.00 9,356.20 9,352.70 9,356.20 291.5K
11:11 9,355.85 9,357.35 9,355.55 9,356.35 315.4K
11:12 9,355.50 9,360.05 9,355.50 9,359.50 512.9K
11:13 9,359.40 9,359.45 9,357.80 9,357.80 280.3K
11:14 9,358.20 9,358.35 9,355.60 9,356.05 345.8K
11:15 9,356.20 9,357.75 9,355.55 9,356.35 695.6K
11:16 9,357.10 9,359.65 9,356.55 9,359.40 549.6K
11:17 9,359.45 9,359.45 9,357.10 9,357.35 198.4K
11:18 9,357.70 9,357.95 9,355.35 9,356.15 283.1K
11:19 9,356.40 9,360.15 9,355.80 9,360.10 568.2K
11:20 9,359.70 9,362.95 9,359.40 9,362.30 445.1K
11:21 9,362.10 9,365.35 9,361.20 9,364.55 274.5K
11:22 9,364.30 9,366.90 9,363.90 9,366.85 204.1K
11:23 9,366.35 9,366.70 9,365.20 9,366.55 169.5K
11:24 9,365.70 9,367.40 9,365.70 9,366.45 144.4K
11:25 9,367.00 9,370.95 9,366.90 9,370.95 252.8K
11:26 9,371.50 9,373.65 9,371.20 9,372.00 544.5K
11:27 9,372.20 9,375.10 9,372.20 9,374.35 231.0K
11:28 9,373.70 9,376.20 9,373.50 9,376.20 237.3K
11:29 9,376.25 9,376.75 9,374.35 9,374.35 452.7K
11:30 9,375.55 9,376.35 9,374.45 9,374.70 215.2K
11:31 9,374.95 9,375.45 9,374.00 9,374.45 205.7K
11:32 9,374.50 9,374.50 9,370.35 9,371.00 460.9K
11:33 9,370.40 9,372.85 9,370.40 9,372.15 459.5K
11:34 9,372.20 9,373.50 9,371.25 9,372.25 252.9K
11:35 9,372.65 9,377.25 9,371.70 9,373.30 340.0K
11:36 9,372.30 9,374.60 9,372.20 9,374.60 211.9K
11:37 9,374.35 9,375.10 9,373.55 9,374.75 205.7K
11:38 9,375.45 9,375.45 9,370.95 9,370.95 278.1K
11:39 9,371.45 9,372.95 9,370.95 9,372.00 149.5K
11:40 9,371.60 9,374.80 9,371.60 9,374.05 223.8K
11:41 9,373.55 9,373.75 9,372.85 9,373.10 165.4K
11:42 9,372.95 9,373.15 9,370.95 9,371.45 209.4K
11:43 9,370.95 9,371.20 9,370.00 9,371.20 230.1K
11:44 9,371.40 9,372.40 9,370.35 9,371.95 162.0K
11:45 9,372.10 9,373.80 9,372.00 9,372.70 132.1K
11:46 9,373.25 9,374.00 9,372.80 9,372.95 229.5K
11:47 9,373.00 9,373.70 9,372.15 9,373.20 136.1K
11:48 9,373.00 9,374.05 9,372.40 9,372.60 163.2K
11:49 9,371.95 9,372.35 9,370.65 9,371.50 257.6K
11:50 9,371.40 9,371.45 9,370.30 9,371.45 181.5K
11:51 9,371.00 9,371.00 9,367.95 9,369.75 366.0K
11:52 9,369.45 9,371.15 9,369.45 9,371.15 396.0K
11:53 9,370.95 9,373.80 9,370.95 9,373.70 392.0K
11:54 9,373.30 9,374.30 9,372.60 9,372.60 209.6K
11:55 9,372.40 9,372.60 9,370.95 9,371.30 171.0K
11:56 9,371.25 9,372.45 9,371.25 9,372.45 188.4K
11:57 9,372.50 9,373.95 9,371.60 9,373.45 300.0K
11:58 9,373.70 9,374.20 9,373.35 9,373.50 187.7K
11:59 9,372.95 9,373.90 9,372.20 9,373.55 310.7K
12:00 9,372.45 9,373.90 9,371.05 9,371.10 252.9K
12:01 9,371.20 9,371.40 9,369.70 9,369.70 153.4K
12:02 9,370.25 9,370.25 9,368.75 9,369.25 126.8K
12:03 9,369.40 9,369.90 9,368.70 9,369.60 234.4K
12:04 9,369.40 9,369.80 9,367.75 9,369.15 137.2K
12:05 9,368.75 9,372.65 9,368.20 9,371.05 285.3K
12:06 9,371.50 9,371.50 9,369.95 9,371.15 172.9K
12:07 9,370.75 9,371.05 9,369.85 9,369.85 173.3K
12:08 9,369.85 9,369.90 9,367.95 9,367.95 264.9K
12:09 9,367.50 9,367.80 9,366.65 9,367.25 315.6K
12:10 9,367.05 9,368.25 9,366.55 9,366.95 243.7K
12:11 9,366.85 9,367.80 9,366.55 9,367.10 310.3K
12:12 9,367.15 9,367.45 9,366.50 9,366.50 307.5K
12:13 9,366.75 9,367.35 9,366.10 9,366.10 217.8K
12:14 9,366.10 9,367.05 9,365.20 9,366.75 218.8K
12:15 9,366.95 9,371.50 9,366.80 9,371.50 417.4K
12:16 9,370.85 9,372.00 9,370.50 9,371.20 221.4K
12:17 9,371.70 9,371.70 9,370.80 9,371.25 154.5K
12:18 9,370.70 9,371.25 9,369.45 9,369.85 210.0K
12:19 9,369.90 9,371.75 9,369.90 9,370.70 554.2K
12:20 9,370.85 9,370.85 9,369.10 9,369.70 633.6K
12:21 9,368.65 9,369.80 9,367.30 9,367.30 491.7K
12:22 9,367.25 9,368.00 9,367.10 9,367.15 258.1K
12:23 9,366.90 9,367.30 9,365.30 9,365.30 359.6K
12:24 9,365.50 9,365.85 9,364.20 9,364.20 336.6K
12:25 9,364.35 9,364.35 9,361.25 9,361.25 409.2K
12:26 9,361.50 9,361.75 9,358.85 9,359.00 417.0K
12:27 9,359.15 9,359.45 9,357.15 9,357.15 394.6K
12:28 9,358.05 9,359.80 9,357.35 9,358.80 404.2K
12:29 9,359.30 9,360.50 9,358.35 9,358.55 424.5K
12:30 9,358.60 9,358.85 9,356.95 9,356.95 290.0K
12:31 9,357.40 9,358.30 9,356.40 9,357.65 187.4K
12:32 9,357.50 9,357.75 9,356.75 9,357.45 351.3K
12:33 9,356.45 9,357.20 9,355.50 9,356.60 238.8K
12:34 9,356.25 9,357.60 9,355.40 9,357.55 242.8K
12:35 9,357.95 9,358.90 9,357.25 9,358.90 524.8K
12:36 9,358.25 9,358.35 9,357.35 9,357.35 240.2K
12:37 9,357.65 9,357.70 9,356.60 9,356.60 258.8K
12:38 9,357.05 9,357.05 9,354.90 9,355.15 200.1K
12:39 9,355.00 9,356.85 9,354.85 9,356.60 294.5K
12:40 9,356.70 9,358.15 9,356.70 9,356.85 319.2K
12:41 9,356.80 9,357.25 9,353.55 9,353.60 405.8K
12:42 9,354.35 9,354.35 9,350.85 9,351.05 465.0K
12:43 9,350.35 9,354.40 9,350.35 9,353.65 493.7K
12:44 9,354.20 9,355.65 9,353.30 9,355.05 319.8K
12:45 9,355.20 9,355.95 9,354.45 9,354.45 152.8K
12:46 9,354.65 9,357.50 9,353.75 9,357.50 376.8K
12:47 9,356.85 9,358.30 9,356.45 9,357.00 447.6K
12:48 9,356.45 9,357.00 9,354.05 9,356.00 250.8K
12:49 9,355.05 9,355.75 9,353.40 9,355.75 540.9K
12:50 9,355.25 9,356.90 9,354.75 9,356.90 478.7K
12:51 9,357.10 9,357.95 9,355.95 9,357.35 261.6K
12:52 9,357.30 9,359.20 9,357.30 9,358.35 233.7K
12:53 9,358.25 9,358.60 9,357.60 9,358.25 206.9K
12:54 9,357.75 9,357.90 9,355.70 9,356.10 404.3K
12:55 9,355.25 9,356.65 9,354.75 9,356.15 223.0K
12:56 9,355.65 9,358.85 9,355.65 9,358.85 276.6K
12:57 9,358.90 9,359.75 9,358.25 9,358.60 282.3K
12:58 9,358.85 9,359.90 9,358.20 9,359.25 130.2K
12:59 9,357.65 9,360.45 9,357.65 9,358.55 209.9K
13:00 9,358.00 9,359.80 9,356.75 9,357.45 671.5K
13:01 9,356.25 9,358.60 9,356.20 9,357.55 298.1K
13:02 9,358.85 9,358.85 9,356.35 9,357.10 339.1K
13:03 9,357.10 9,359.20 9,356.90 9,358.50 179.7K
13:04 9,358.65 9,359.30 9,357.40 9,358.05 274.2K
13:05 9,358.50 9,361.45 9,357.30 9,361.45 330.8K
13:06 9,362.65 9,363.25 9,361.10 9,361.75 188.8K
13:07 9,361.65 9,363.90 9,360.25 9,363.90 235.2K
13:08 9,363.45 9,364.75 9,362.85 9,364.15 211.7K
13:09 9,364.85 9,366.15 9,364.85 9,365.65 248.9K
13:10 9,364.90 9,366.15 9,364.90 9,365.85 131.3K
13:11 9,365.95 9,365.95 9,360.50 9,360.50 949.4K
13:12 9,361.10 9,361.90 9,360.75 9,361.25 202.6K
13:13 9,361.70 9,361.70 9,356.90 9,358.80 874.3K
13:14 9,357.40 9,360.25 9,357.20 9,360.25 327.5K
13:15 9,360.20 9,360.40 9,356.20 9,357.35 632.2K
13:16 9,356.90 9,357.70 9,355.40 9,357.70 300.5K
13:17 9,357.20 9,357.80 9,355.70 9,356.55 237.3K
13:18 9,356.00 9,356.55 9,355.00 9,355.75 263.0K
13:19 9,356.00 9,357.00 9,355.40 9,355.40 321.6K
13:20 9,356.05 9,356.05 9,354.50 9,354.75 180.8K
13:21 9,354.40 9,355.25 9,354.05 9,354.75 245.4K
13:22 9,355.10 9,355.80 9,354.25 9,355.80 230.5K
13:23 9,354.70 9,355.60 9,354.00 9,354.90 396.4K
13:24 9,353.45 9,355.20 9,352.85 9,353.70 228.8K
13:25 9,355.55 9,358.05 9,354.40 9,357.75 306.9K
13:26 9,358.55 9,361.90 9,357.95 9,361.90 328.3K
13:27 9,363.00 9,364.25 9,362.75 9,364.25 316.2K
13:28 9,364.70 9,364.70 9,361.70 9,363.15 200.8K
13:29 9,362.10 9,362.40 9,360.00 9,361.65 360.8K
13:30 9,361.00 9,362.65 9,361.00 9,362.05 146.2K
13:31 9,362.05 9,363.90 9,362.05 9,362.35 257.7K
13:32 9,362.20 9,363.70 9,362.20 9,362.60 135.9K
13:33 9,363.45 9,364.25 9,362.40 9,363.80 115.8K
13:34 9,362.85 9,366.20 9,362.50 9,365.30 255.8K
13:35 9,365.40 9,366.70 9,365.40 9,365.70 264.0K
13:36 9,365.75 9,366.80 9,365.55 9,365.70 140.9K
13:37 9,365.50 9,367.60 9,364.30 9,365.85 223.9K
13:38 9,365.20 9,366.10 9,362.70 9,363.60 232.1K
13:39 9,362.95 9,363.40 9,362.20 9,362.75 174.8K
13:40 9,363.35 9,363.70 9,361.65 9,363.30 237.9K
13:41 9,362.70 9,364.15 9,362.20 9,364.15 152.9K
13:42 9,363.50 9,365.50 9,363.50 9,365.50 238.5K
13:43 9,365.40 9,366.55 9,363.30 9,366.00 246.6K
13:44 9,367.15 9,367.45 9,365.25 9,365.25 152.0K
13:45 9,365.45 9,365.45 9,360.90 9,360.90 294.5K
13:46 9,361.65 9,362.55 9,361.20 9,362.50 334.2K
13:47 9,362.05 9,363.25 9,361.30 9,361.80 156.7K
13:48 9,361.45 9,364.10 9,360.10 9,362.75 302.2K
13:49 9,363.70 9,363.70 9,362.30 9,363.05 153.9K
13:50 9,362.50 9,363.10 9,361.35 9,362.45 153.1K
13:51 9,362.05 9,362.80 9,360.20 9,360.20 157.6K
13:52 9,360.60 9,360.80 9,358.90 9,359.00 163.3K
13:53 9,359.55 9,360.45 9,359.05 9,360.05 144.8K
13:54 9,359.90 9,361.20 9,359.55 9,361.20 119.8K
13:55 9,360.60 9,361.50 9,360.20 9,360.70 137.5K
13:56 9,360.50 9,361.60 9,360.45 9,360.65 173.6K
13:57 9,361.25 9,361.25 9,358.75 9,359.60 110.5K
13:58 9,359.85 9,361.15 9,358.90 9,359.65 148.3K
13:59 9,359.50 9,359.90 9,358.85 9,359.70 176.2K
14:00 9,359.05 9,360.20 9,358.80 9,359.35 140.1K
14:01 9,360.05 9,361.60 9,358.95 9,360.55 314.0K
14:02 9,361.05 9,361.05 9,359.20 9,359.80 155.0K
14:03 9,359.45 9,361.40 9,359.25 9,360.20 270.5K
14:04 9,360.75 9,361.05 9,359.70 9,360.90 248.8K
14:05 9,360.65 9,361.80 9,359.20 9,361.65 203.8K
14:06 9,361.35 9,361.45 9,360.00 9,360.90 229.0K
14:07 9,360.55 9,361.95 9,359.90 9,360.25 273.2K
14:08 9,361.15 9,361.60 9,360.10 9,361.10 265.8K
14:09 9,361.25 9,361.25 9,358.50 9,358.80 327.2K
14:10 9,359.50 9,359.50 9,355.80 9,357.25 447.0K
14:11 9,356.30 9,357.20 9,352.50 9,353.15 434.8K
14:12 9,352.20 9,352.20 9,348.50 9,348.50 801.1K
14:13 9,348.75 9,348.75 9,347.10 9,347.75 860.2K
14:14 9,347.80 9,349.40 9,347.25 9,348.45 273.7K
14:15 9,348.65 9,350.30 9,348.35 9,349.00 505.0K
14:16 9,348.80 9,348.80 9,346.10 9,346.45 584.0K
14:17 9,345.80 9,346.85 9,344.75 9,346.20 424.7K
14:18 9,346.05 9,348.20 9,345.60 9,347.70 286.8K
14:19 9,347.55 9,348.10 9,345.75 9,345.90 237.8K
14:20 9,346.95 9,348.90 9,346.00 9,348.50 198.8K
14:21 9,347.05 9,348.55 9,346.45 9,346.85 245.3K
14:22 9,347.35 9,347.75 9,346.15 9,346.20 204.9K
14:23 9,347.15 9,347.90 9,346.20 9,347.45 269.2K
14:24 9,346.65 9,347.25 9,345.25 9,345.90 392.8K
14:25 9,346.50 9,347.00 9,340.15 9,340.15 507.7K
14:26 9,340.60 9,340.75 9,338.50 9,339.20 364.6K
14:27 9,340.00 9,343.25 9,340.00 9,343.05 286.1K
14:28 9,342.70 9,347.80 9,342.10 9,346.95 501.6K
14:29 9,347.80 9,350.40 9,347.80 9,349.75 550.2K
14:30 9,349.20 9,350.10 9,347.00 9,347.05 564.6K
14:31 9,347.20 9,347.60 9,345.05 9,345.10 249.6K
14:32 9,345.40 9,345.40 9,342.40 9,343.20 273.1K
14:33 9,342.25 9,342.95 9,341.10 9,341.85 227.1K
14:34 9,342.00 9,342.30 9,339.80 9,339.80 250.5K
14:35 9,340.30 9,342.10 9,340.20 9,341.60 366.3K
14:36 9,342.10 9,342.25 9,340.90 9,341.20 312.8K
14:37 9,341.40 9,342.45 9,340.05 9,340.05 204.8K
14:38 9,341.45 9,341.75 9,339.25 9,341.05 484.9K
14:39 9,341.75 9,345.20 9,341.75 9,345.05 304.9K
14:40 9,345.30 9,345.30 9,342.80 9,343.60 332.0K
14:41 9,343.95 9,343.95 9,340.80 9,341.75 369.6K
14:42 9,341.45 9,342.00 9,339.45 9,340.45 303.3K
14:43 9,340.25 9,341.60 9,339.35 9,339.70 259.3K
14:44 9,340.10 9,340.10 9,338.15 9,339.00 274.4K
14:45 9,339.35 9,340.35 9,338.65 9,339.50 404.3K
14:46 9,340.20 9,340.75 9,337.40 9,338.25 396.0K
14:47 9,337.75 9,338.80 9,336.65 9,337.95 506.0K
14:48 9,337.35 9,338.80 9,336.75 9,338.50 395.7K
14:49 9,338.25 9,339.55 9,337.30 9,339.55 219.3K
14:50 9,339.75 9,339.90 9,336.85 9,336.85 294.3K
14:51 9,337.50 9,337.75 9,335.80 9,336.70 441.1K
14:52 9,335.15 9,337.35 9,335.15 9,335.45 416.5K
14:53 9,336.70 9,337.20 9,334.00 9,334.00 551.4K
14:54 9,334.60 9,335.50 9,332.50 9,334.55 542.9K
14:55 9,334.40 9,335.60 9,333.90 9,334.70 361.3K
14:56 9,335.45 9,337.30 9,334.70 9,336.80 448.3K
14:57 9,337.15 9,337.50 9,334.40 9,334.40 346.7K
14:58 9,334.35 9,334.85 9,333.25 9,333.25 392.8K
14:59 9,334.40 9,334.40 9,333.50 9,333.95 388.7K
15:00 9,333.50 9,335.85 9,327.25 9,327.25 4,654.9K
15:01 9,327.80 9,328.10 9,322.30 9,322.30 3,046.1K
15:02 9,322.60 9,322.75 9,317.50 9,317.60 2,442.4K
15:03 9,318.25 9,318.60 9,313.50 9,313.85 2,313.4K
15:04 9,313.90 9,314.10 9,309.90 9,309.90 2,241.5K
15:05 9,311.50 9,313.25 9,309.15 9,309.15 3,151.5K
15:06 9,310.50 9,312.60 9,309.10 9,311.80 3,288.9K
15:07 9,311.85 9,311.85 9,309.95 9,310.85 1,999.0K
15:08 9,311.35 9,313.75 9,311.35 9,311.95 2,338.2K
15:09 9,311.75 9,311.75 9,309.10 9,309.10 1,866.0K
15:10 9,309.50 9,309.50 9,305.15 9,305.55 2,686.2K
15:11 9,305.90 9,306.75 9,304.70 9,304.90 2,181.0K
15:12 9,305.00 9,305.40 9,302.45 9,302.80 2,550.1K
15:13 9,302.05 9,302.95 9,300.85 9,301.45 2,378.1K
15:14 9,301.40 9,303.45 9,301.40 9,302.45 2,396.2K
15:15 9,303.95 9,308.15 9,303.95 9,306.35 3,691.1K
15:16 9,307.90 9,307.90 9,304.60 9,304.60 2,044.7K
15:17 9,304.70 9,304.70 9,302.35 9,302.80 2,524.7K
15:18 9,303.15 9,303.15 9,299.30 9,300.65 3,179.2K
15:19 9,300.25 9,305.90 9,300.25 9,302.90 3,655.1K
15:20 9,303.85 9,307.15 9,303.25 9,305.40 3,548.4K
15:21 9,305.80 9,309.00 9,305.65 9,307.65 2,509.5K
15:22 9,308.15 9,308.15 9,306.10 9,306.70 2,093.2K
15:23 9,306.85 9,307.80 9,305.85 9,305.85 2,631.6K
15:24 9,306.30 9,306.30 9,303.15 9,303.65 2,548.1K
15:25 9,304.15 9,305.85 9,303.80 9,304.65 2,522.6K
15:26 9,304.30 9,305.60 9,304.15 9,304.30 2,582.9K
15:27 9,303.30 9,306.35 9,303.30 9,305.05 2,297.9K
15:28 9,305.55 9,311.10 9,304.15 9,309.95 1,290.1K
15:29 9,310.70 9,317.45 9,307.70 9,308.35 1,315.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음