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 9,410.45 9,410.45 9,410.45 9,410.45 1.8K
09:15 9,413.50 9,441.75 9,411.05 9,440.15 1,266.6K
09:16 9,440.20 9,443.35 9,437.30 9,437.30 645.1K
09:17 9,437.20 9,448.70 9,436.30 9,448.45 481.4K
09:18 9,449.85 9,453.05 9,444.40 9,444.40 589.6K
09:19 9,445.45 9,452.10 9,445.40 9,452.10 349.0K
09:20 9,452.20 9,452.95 9,447.65 9,451.00 428.3K
09:21 9,452.10 9,452.70 9,450.30 9,452.55 401.3K
09:22 9,453.10 9,453.10 9,442.95 9,442.95 508.6K
09:23 9,442.25 9,442.25 9,430.75 9,434.80 420.1K
09:24 9,433.35 9,433.35 9,426.80 9,429.65 318.8K
09:25 9,430.10 9,435.10 9,429.70 9,430.50 402.2K
09:26 9,430.60 9,433.70 9,427.70 9,432.65 519.4K
09:27 9,433.30 9,439.90 9,432.10 9,435.70 410.5K
09:28 9,435.85 9,436.60 9,432.65 9,435.75 258.8K
09:29 9,435.80 9,436.45 9,432.05 9,433.65 317.0K
09:30 9,433.95 9,441.45 9,433.95 9,438.80 350.3K
09:31 9,438.95 9,441.55 9,437.65 9,440.20 324.9K
09:32 9,440.05 9,440.90 9,433.70 9,433.70 321.8K
09:33 9,434.25 9,435.25 9,433.05 9,435.20 210.7K
09:34 9,435.35 9,436.25 9,434.55 9,435.50 176.3K
09:35 9,435.40 9,435.40 9,427.90 9,428.30 284.4K
09:36 9,427.65 9,428.30 9,424.85 9,426.85 351.2K
09:37 9,427.50 9,427.50 9,423.35 9,425.95 328.6K
09:38 9,425.90 9,425.90 9,420.20 9,421.20 279.2K
09:39 9,421.75 9,422.10 9,418.10 9,418.45 593.0K
09:40 9,418.15 9,419.30 9,414.80 9,415.30 479.5K
09:41 9,415.30 9,415.30 9,413.05 9,413.95 194.2K
09:42 9,412.95 9,415.20 9,412.15 9,413.70 212.0K
09:43 9,414.75 9,415.75 9,414.10 9,414.15 248.5K
09:44 9,414.20 9,414.30 9,409.55 9,410.10 199.9K
09:45 9,408.60 9,410.45 9,408.60 9,410.45 173.0K
09:46 9,408.85 9,413.60 9,408.40 9,413.30 273.9K
09:47 9,415.40 9,419.15 9,415.40 9,416.90 145.6K
09:48 9,416.85 9,417.70 9,410.65 9,410.65 186.5K
09:49 9,411.30 9,415.65 9,410.65 9,415.65 177.4K
09:50 9,416.15 9,419.60 9,416.05 9,419.60 116.1K
09:51 9,419.55 9,420.20 9,418.20 9,419.20 94.1K
09:52 9,419.05 9,420.65 9,418.55 9,419.05 110.3K
09:53 9,419.25 9,420.00 9,417.85 9,419.85 195.1K
09:54 9,420.25 9,422.10 9,419.85 9,419.85 169.0K
09:55 9,419.95 9,420.30 9,417.70 9,417.70 182.3K
09:56 9,417.60 9,417.80 9,412.75 9,413.65 196.9K
09:57 9,413.70 9,416.50 9,413.70 9,416.40 119.9K
09:58 9,416.65 9,418.20 9,415.70 9,417.30 253.9K
09:59 9,417.75 9,422.45 9,417.15 9,422.40 251.4K
10:00 9,423.45 9,426.80 9,423.45 9,426.75 211.2K
10:01 9,426.50 9,427.55 9,425.65 9,426.80 121.1K
10:02 9,426.55 9,427.35 9,421.85 9,421.85 152.8K
10:03 9,421.90 9,422.15 9,417.75 9,417.80 136.3K
10:04 9,418.40 9,419.80 9,417.95 9,418.20 125.0K
10:05 9,418.40 9,420.55 9,418.00 9,420.25 185.6K
10:06 9,420.20 9,422.00 9,420.15 9,420.85 146.0K
10:07 9,421.20 9,421.65 9,419.45 9,419.45 156.8K
10:08 9,419.75 9,419.75 9,417.25 9,417.70 229.1K
10:09 9,417.60 9,417.60 9,407.55 9,407.55 225.1K
10:10 9,407.65 9,407.75 9,398.55 9,398.65 312.3K
10:11 9,400.05 9,400.30 9,394.90 9,396.25 513.4K
10:12 9,396.40 9,396.60 9,388.10 9,388.60 503.5K
10:13 9,385.20 9,389.50 9,385.10 9,385.15 376.5K
10:14 9,384.60 9,385.15 9,383.70 9,384.25 216.0K
10:15 9,383.75 9,383.75 9,373.40 9,373.40 677.8K
10:16 9,372.55 9,382.05 9,372.55 9,377.05 324.3K
10:17 9,378.25 9,378.25 9,374.00 9,376.30 220.9K
10:18 9,375.85 9,377.80 9,374.55 9,375.20 231.3K
10:19 9,375.25 9,375.85 9,372.80 9,373.30 152.0K
10:20 9,373.60 9,374.70 9,369.15 9,369.15 315.8K
10:21 9,369.20 9,370.15 9,366.90 9,366.90 311.6K
10:22 9,367.30 9,372.55 9,366.05 9,372.55 274.3K
10:23 9,373.90 9,385.45 9,373.90 9,385.45 233.0K
10:24 9,385.20 9,390.35 9,383.85 9,390.35 314.1K
10:25 9,390.30 9,392.10 9,388.70 9,389.70 239.1K
10:26 9,389.20 9,397.80 9,389.20 9,397.65 156.8K
10:27 9,397.90 9,400.85 9,397.90 9,400.85 841.5K
10:28 9,400.90 9,402.55 9,395.45 9,402.55 489.9K
10:29 9,403.15 9,404.60 9,398.50 9,398.50 240.7K
10:30 9,397.70 9,400.55 9,397.00 9,397.45 218.2K
10:31 9,394.90 9,394.90 9,390.55 9,390.55 313.9K
10:32 9,391.10 9,391.65 9,389.60 9,390.90 147.6K
10:33 9,391.20 9,391.30 9,389.45 9,390.00 137.4K
10:34 9,389.80 9,391.55 9,389.80 9,390.70 183.8K
10:35 9,390.20 9,390.20 9,388.60 9,388.95 179.3K
10:36 9,389.10 9,394.75 9,389.10 9,392.80 128.8K
10:37 9,393.15 9,393.80 9,392.25 9,393.25 87.4K
10:38 9,392.90 9,393.15 9,391.15 9,391.90 146.9K
10:39 9,392.25 9,398.05 9,392.25 9,397.40 154.1K
10:40 9,397.05 9,398.20 9,394.95 9,394.95 82.1K
10:41 9,395.00 9,395.45 9,392.05 9,395.45 100.8K
10:42 9,396.55 9,397.30 9,392.65 9,393.35 125.9K
10:43 9,393.85 9,396.30 9,393.35 9,396.00 93.8K
10:44 9,396.15 9,396.70 9,395.40 9,396.35 90.2K
10:45 9,396.40 9,396.75 9,395.40 9,396.10 82.4K
10:46 9,395.60 9,396.90 9,395.00 9,396.90 240.4K
10:47 9,397.30 9,401.25 9,397.15 9,400.30 367.2K
10:48 9,400.05 9,400.25 9,394.40 9,394.40 177.1K
10:49 9,392.90 9,393.00 9,388.90 9,389.40 315.4K
10:50 9,389.05 9,391.50 9,389.00 9,391.50 170.9K
10:51 9,391.80 9,392.60 9,388.45 9,389.15 285.0K
10:52 9,389.70 9,389.80 9,385.90 9,388.10 208.1K
10:53 9,388.00 9,388.30 9,385.95 9,387.90 390.6K
10:54 9,388.50 9,389.95 9,388.50 9,388.90 292.6K
10:55 9,389.10 9,390.75 9,387.45 9,389.95 163.5K
10:56 9,389.70 9,392.15 9,389.60 9,391.80 192.5K
10:57 9,392.65 9,393.65 9,392.30 9,392.40 188.1K
10:58 9,392.50 9,394.85 9,392.30 9,394.65 237.7K
10:59 9,394.55 9,395.25 9,392.40 9,393.50 188.6K
11:00 9,394.75 9,394.85 9,393.30 9,393.30 138.7K
11:01 9,394.55 9,395.05 9,392.85 9,393.50 293.2K
11:02 9,394.50 9,395.55 9,394.45 9,395.55 129.5K
11:03 9,396.15 9,396.15 9,393.40 9,393.55 468.2K
11:04 9,393.20 9,402.40 9,393.20 9,402.40 225.3K
11:05 9,402.40 9,404.30 9,402.40 9,402.55 187.9K
11:06 9,402.95 9,404.40 9,402.95 9,403.75 94.0K
11:07 9,403.65 9,404.40 9,403.05 9,403.30 141.1K
11:08 9,402.40 9,402.40 9,399.15 9,400.95 157.9K
11:09 9,401.55 9,402.45 9,399.35 9,399.95 79.1K
11:10 9,399.55 9,399.85 9,398.80 9,399.85 77.7K
11:11 9,400.50 9,401.25 9,398.90 9,401.25 88.2K
11:12 9,401.40 9,408.05 9,401.40 9,408.05 281.0K
11:13 9,407.80 9,408.55 9,407.25 9,407.35 142.9K
11:14 9,407.20 9,407.30 9,405.55 9,406.45 168.9K
11:15 9,405.75 9,405.75 9,396.95 9,396.95 228.3K
11:16 9,396.75 9,398.95 9,396.70 9,397.45 191.9K
11:17 9,397.35 9,397.35 9,394.35 9,394.35 495.7K
11:18 9,393.85 9,394.70 9,393.50 9,394.45 289.4K
11:19 9,394.35 9,401.80 9,394.10 9,401.70 165.9K
11:20 9,402.50 9,404.85 9,401.10 9,404.75 114.2K
11:21 9,403.80 9,403.95 9,401.35 9,401.35 162.1K
11:22 9,401.65 9,401.65 9,400.00 9,400.15 132.7K
11:23 9,399.90 9,399.90 9,395.85 9,396.65 144.8K
11:24 9,396.40 9,396.85 9,395.50 9,396.60 143.9K
11:25 9,396.10 9,396.95 9,395.35 9,395.35 200.4K
11:26 9,395.55 9,398.25 9,395.45 9,397.90 112.4K
11:27 9,397.95 9,399.60 9,397.65 9,399.60 83.4K
11:28 9,399.35 9,399.35 9,396.50 9,397.40 145.4K
11:29 9,397.70 9,399.95 9,397.50 9,398.95 100.6K
11:30 9,400.80 9,403.75 9,400.30 9,402.30 211.2K
11:31 9,402.00 9,405.35 9,401.55 9,405.35 412.1K
11:32 9,405.50 9,406.25 9,401.30 9,402.40 234.8K
11:33 9,403.65 9,407.50 9,403.65 9,405.90 331.6K
11:34 9,406.25 9,406.25 9,403.05 9,403.55 250.5K
11:35 9,403.15 9,404.50 9,403.15 9,403.45 214.7K
11:36 9,403.25 9,403.25 9,398.15 9,402.65 399.1K
11:37 9,402.60 9,404.00 9,401.05 9,401.45 138.9K
11:38 9,400.90 9,401.60 9,400.20 9,401.30 157.1K
11:39 9,400.90 9,401.60 9,396.25 9,396.25 147.7K
11:40 9,395.95 9,395.95 9,394.05 9,394.05 235.1K
11:41 9,394.15 9,395.55 9,392.35 9,392.95 482.0K
11:42 9,392.20 9,393.45 9,390.25 9,390.25 332.9K
11:43 9,390.05 9,390.05 9,386.80 9,387.90 267.6K
11:44 9,387.80 9,388.40 9,386.25 9,387.40 303.9K
11:45 9,386.95 9,386.95 9,384.15 9,384.70 215.4K
11:46 9,384.90 9,385.20 9,379.05 9,379.05 355.3K
11:47 9,378.70 9,380.90 9,378.70 9,379.50 277.8K
11:48 9,379.75 9,380.25 9,374.80 9,375.25 205.9K
11:49 9,375.60 9,376.60 9,371.00 9,371.70 494.4K
11:50 9,371.35 9,373.00 9,370.30 9,372.35 251.2K
11:51 9,371.60 9,375.90 9,371.60 9,373.55 196.3K
11:52 9,373.10 9,374.65 9,373.10 9,373.85 106.0K
11:53 9,373.65 9,374.80 9,373.20 9,373.85 98.5K
11:54 9,373.40 9,373.70 9,369.60 9,371.55 376.1K
11:55 9,370.95 9,373.85 9,370.95 9,373.35 177.2K
11:56 9,373.10 9,374.05 9,372.80 9,372.80 116.9K
11:57 9,372.15 9,373.15 9,369.30 9,370.25 193.9K
11:58 9,369.65 9,371.45 9,369.65 9,370.60 264.8K
11:59 9,371.65 9,374.25 9,371.10 9,374.10 175.1K
12:00 9,374.65 9,375.05 9,366.70 9,366.70 284.6K
12:01 9,365.30 9,366.75 9,363.50 9,365.50 407.8K
12:02 9,366.45 9,370.05 9,365.45 9,366.90 204.9K
12:03 9,366.95 9,369.95 9,366.90 9,369.95 127.8K
12:04 9,370.30 9,371.95 9,367.25 9,367.25 175.8K
12:05 9,366.70 9,367.70 9,364.80 9,367.70 128.6K
12:06 9,367.05 9,367.60 9,365.55 9,365.55 145.2K
12:07 9,365.80 9,367.00 9,364.05 9,365.00 129.0K
12:08 9,363.65 9,366.25 9,363.65 9,365.55 156.2K
12:09 9,365.15 9,366.50 9,365.05 9,366.35 106.7K
12:10 9,365.50 9,365.50 9,361.20 9,361.45 244.2K
12:11 9,362.35 9,362.80 9,360.40 9,360.60 294.1K
12:12 9,360.60 9,361.20 9,358.85 9,361.20 327.9K
12:13 9,360.95 9,362.60 9,360.20 9,360.35 217.4K
12:14 9,359.85 9,359.85 9,356.50 9,356.50 352.0K
12:15 9,356.30 9,356.65 9,354.25 9,355.30 257.4K
12:16 9,355.20 9,357.55 9,355.20 9,356.10 184.2K
12:17 9,356.75 9,357.05 9,352.45 9,352.65 253.1K
12:18 9,353.40 9,353.65 9,352.00 9,352.25 243.5K
12:19 9,351.85 9,353.60 9,351.65 9,353.60 222.5K
12:20 9,352.45 9,356.20 9,352.05 9,355.50 163.9K
12:21 9,355.15 9,360.95 9,355.15 9,360.15 188.6K
12:22 9,360.65 9,362.50 9,359.75 9,362.10 182.3K
12:23 9,361.60 9,363.00 9,357.95 9,358.25 211.0K
12:24 9,358.40 9,358.40 9,356.90 9,358.05 223.1K
12:25 9,357.05 9,358.00 9,356.45 9,357.75 177.8K
12:26 9,357.65 9,360.05 9,356.95 9,359.55 520.8K
12:27 9,360.25 9,361.40 9,359.95 9,359.95 339.3K
12:28 9,358.70 9,361.85 9,358.40 9,361.50 276.8K
12:29 9,361.55 9,362.60 9,360.85 9,362.00 157.5K
12:30 9,362.35 9,367.85 9,362.25 9,367.60 217.4K
12:31 9,368.40 9,368.40 9,364.15 9,364.15 152.1K
12:32 9,365.05 9,365.05 9,359.70 9,359.70 182.8K
12:33 9,358.85 9,358.85 9,354.00 9,354.00 201.7K
12:34 9,354.00 9,354.60 9,351.45 9,352.00 182.1K
12:35 9,351.75 9,351.75 9,349.25 9,350.40 196.9K
12:36 9,349.35 9,352.20 9,349.20 9,351.60 205.6K
12:37 9,351.55 9,352.75 9,351.05 9,351.85 157.2K
12:38 9,351.45 9,353.60 9,351.45 9,351.55 186.1K
12:39 9,351.45 9,353.40 9,351.00 9,352.65 246.7K
12:40 9,353.30 9,354.00 9,352.70 9,353.65 92.7K
12:41 9,353.50 9,353.60 9,349.75 9,349.75 111.8K
12:42 9,349.15 9,350.85 9,349.15 9,350.70 247.3K
12:43 9,350.50 9,354.90 9,350.25 9,350.25 153.3K
12:44 9,350.80 9,353.75 9,350.70 9,353.00 108.4K
12:45 9,352.90 9,353.90 9,349.65 9,349.65 126.6K
12:46 9,349.90 9,350.20 9,347.40 9,349.10 198.2K
12:47 9,350.10 9,350.85 9,346.60 9,347.10 205.5K
12:48 9,346.95 9,348.25 9,346.95 9,347.55 314.9K
12:49 9,347.60 9,348.30 9,346.30 9,347.40 132.2K
12:50 9,347.30 9,348.30 9,346.60 9,347.40 159.0K
12:51 9,346.95 9,348.00 9,346.50 9,347.80 279.5K
12:52 9,346.85 9,347.90 9,345.05 9,346.95 208.3K
12:53 9,346.10 9,348.40 9,346.10 9,346.55 179.4K
12:54 9,346.80 9,348.00 9,345.05 9,348.00 401.1K
12:55 9,347.60 9,350.00 9,346.75 9,349.55 174.8K
12:56 9,349.20 9,355.40 9,349.20 9,353.05 620.1K
12:57 9,352.80 9,356.45 9,352.75 9,356.45 338.9K
12:58 9,356.20 9,356.55 9,354.45 9,354.45 329.3K
12:59 9,354.25 9,355.25 9,353.80 9,355.00 172.2K
13:00 9,356.35 9,360.50 9,355.70 9,360.50 224.6K
13:01 9,360.90 9,363.75 9,358.50 9,358.50 702.8K
13:02 9,358.55 9,359.05 9,353.85 9,353.85 198.2K
13:03 9,353.25 9,353.25 9,349.90 9,350.75 141.9K
13:04 9,351.45 9,351.60 9,349.80 9,350.25 137.0K
13:05 9,350.90 9,352.45 9,350.10 9,352.10 106.9K
13:06 9,352.55 9,355.35 9,352.45 9,354.80 133.2K
13:07 9,355.25 9,359.30 9,354.70 9,359.30 300.2K
13:08 9,359.80 9,361.30 9,357.55 9,358.85 182.1K
13:09 9,358.85 9,360.20 9,357.95 9,359.70 101.7K
13:10 9,359.45 9,360.95 9,358.90 9,360.80 222.5K
13:11 9,360.80 9,363.30 9,360.80 9,362.40 106.9K
13:12 9,362.60 9,368.45 9,362.60 9,368.45 310.2K
13:13 9,368.15 9,369.85 9,367.15 9,368.80 346.0K
13:14 9,368.55 9,370.20 9,368.05 9,369.55 352.0K
13:15 9,369.20 9,374.95 9,369.20 9,374.90 293.1K
13:16 9,374.40 9,374.85 9,372.15 9,374.60 207.5K
13:17 9,375.20 9,377.40 9,375.00 9,377.40 226.5K
13:18 9,377.80 9,379.35 9,377.80 9,378.55 251.6K
13:19 9,378.50 9,381.30 9,378.50 9,380.80 227.1K
13:20 9,381.50 9,382.20 9,378.85 9,379.75 374.8K
13:21 9,379.55 9,380.20 9,377.85 9,377.85 362.1K
13:22 9,377.95 9,378.45 9,374.90 9,374.90 177.6K
13:23 9,375.45 9,375.45 9,373.85 9,374.00 268.5K
13:24 9,373.65 9,376.05 9,373.65 9,376.00 132.9K
13:25 9,376.05 9,377.70 9,375.80 9,377.60 137.5K
13:26 9,377.65 9,385.40 9,377.65 9,384.85 326.1K
13:27 9,383.75 9,383.75 9,381.55 9,381.55 177.4K
13:28 9,382.60 9,385.05 9,382.60 9,384.70 338.2K
13:29 9,385.00 9,386.05 9,384.70 9,385.85 198.4K
13:30 9,386.40 9,387.70 9,385.70 9,387.05 618.5K
13:31 9,387.20 9,388.55 9,387.15 9,388.20 198.4K
13:32 9,387.60 9,388.30 9,383.75 9,384.30 252.8K
13:33 9,384.20 9,386.55 9,384.20 9,385.55 126.3K
13:34 9,386.30 9,394.05 9,386.30 9,394.05 499.1K
13:35 9,394.05 9,397.50 9,391.60 9,391.60 675.0K
13:36 9,391.50 9,392.85 9,390.55 9,391.80 383.9K
13:37 9,391.70 9,397.05 9,391.70 9,397.05 405.5K
13:38 9,399.40 9,400.90 9,399.05 9,399.75 251.1K
13:39 9,399.65 9,402.55 9,398.90 9,398.90 512.5K
13:40 9,399.10 9,401.60 9,398.15 9,401.30 220.6K
13:41 9,400.35 9,403.40 9,400.35 9,400.60 321.4K
13:42 9,399.70 9,399.70 9,397.35 9,397.70 245.7K
13:43 9,398.45 9,398.50 9,397.35 9,398.35 214.9K
13:44 9,397.70 9,400.70 9,397.70 9,400.70 198.0K
13:45 9,402.95 9,411.50 9,402.95 9,411.50 887.8K
13:46 9,411.80 9,412.50 9,410.50 9,412.15 374.6K
13:47 9,412.35 9,418.00 9,412.35 9,418.00 345.2K
13:48 9,418.75 9,419.30 9,417.20 9,419.00 255.5K
13:49 9,418.70 9,419.05 9,409.65 9,409.65 559.8K
13:50 9,409.65 9,410.45 9,403.70 9,403.70 191.1K
13:51 9,402.65 9,402.65 9,399.80 9,400.65 296.3K
13:52 9,400.45 9,401.20 9,400.00 9,401.20 119.7K
13:53 9,401.05 9,410.70 9,401.05 9,410.70 286.1K
13:54 9,410.25 9,414.85 9,410.25 9,414.85 303.6K
13:55 9,414.35 9,415.10 9,413.15 9,413.15 264.2K
13:56 9,413.50 9,415.20 9,412.85 9,414.75 208.4K
13:57 9,414.30 9,416.05 9,414.30 9,415.55 198.8K
13:58 9,415.45 9,419.45 9,415.45 9,416.85 326.9K
13:59 9,417.65 9,418.95 9,417.35 9,417.55 209.2K
14:00 9,419.90 9,434.60 9,419.75 9,432.65 1,016.7K
14:01 9,433.05 9,434.20 9,429.40 9,429.40 654.6K
14:02 9,428.55 9,432.55 9,427.40 9,431.50 370.8K
14:03 9,432.20 9,432.20 9,426.70 9,427.90 302.9K
14:04 9,428.40 9,428.65 9,426.50 9,428.65 322.4K
14:05 9,429.35 9,432.00 9,429.35 9,430.00 461.0K
14:06 9,429.30 9,429.50 9,427.85 9,428.20 282.9K
14:07 9,428.35 9,428.75 9,423.65 9,424.05 240.1K
14:08 9,423.60 9,423.60 9,413.75 9,413.75 285.1K
14:09 9,413.95 9,419.25 9,413.95 9,418.20 234.3K
14:10 9,418.50 9,419.00 9,416.45 9,416.45 115.3K
14:11 9,416.45 9,417.05 9,412.60 9,412.60 232.2K
14:12 9,413.05 9,418.95 9,412.35 9,417.05 319.2K
14:13 9,417.75 9,421.50 9,416.65 9,419.65 245.6K
14:14 9,419.05 9,419.05 9,414.10 9,414.10 248.7K
14:15 9,413.35 9,417.90 9,413.10 9,417.20 261.5K
14:16 9,417.00 9,418.50 9,417.00 9,418.00 186.2K
14:17 9,417.75 9,420.60 9,417.75 9,418.60 306.4K
14:18 9,418.40 9,418.60 9,413.05 9,415.55 301.4K
14:19 9,416.10 9,416.10 9,413.90 9,414.70 188.3K
14:20 9,414.80 9,419.20 9,414.75 9,416.05 578.2K
14:21 9,416.25 9,417.10 9,415.40 9,416.55 315.8K
14:22 9,415.55 9,416.10 9,414.25 9,414.50 123.9K
14:23 9,415.00 9,415.20 9,413.35 9,413.80 155.2K
14:24 9,413.75 9,413.95 9,412.65 9,413.50 261.7K
14:25 9,413.65 9,414.55 9,410.20 9,410.20 178.4K
14:26 9,410.20 9,412.55 9,409.60 9,411.85 155.2K
14:27 9,412.00 9,412.05 9,410.80 9,411.15 96.7K
14:28 9,411.35 9,413.55 9,411.10 9,412.55 137.0K
14:29 9,412.75 9,413.20 9,410.80 9,411.20 106.6K
14:30 9,411.80 9,412.80 9,411.05 9,412.25 142.5K
14:31 9,411.80 9,414.95 9,411.80 9,414.90 267.4K
14:32 9,414.45 9,414.45 9,411.80 9,411.80 123.6K
14:33 9,411.80 9,412.90 9,410.75 9,411.30 191.1K
14:34 9,410.85 9,411.35 9,407.25 9,407.25 128.6K
14:35 9,407.25 9,408.30 9,402.35 9,403.85 986.3K
14:36 9,403.35 9,404.50 9,401.55 9,401.55 213.2K
14:37 9,403.05 9,403.50 9,401.30 9,401.30 354.9K
14:38 9,401.15 9,401.40 9,397.90 9,398.20 224.5K
14:39 9,398.35 9,399.80 9,396.35 9,396.35 207.7K
14:40 9,397.00 9,402.35 9,396.05 9,400.55 469.8K
14:41 9,400.35 9,404.90 9,400.35 9,404.10 273.5K
14:42 9,404.10 9,405.15 9,402.70 9,403.05 129.2K
14:43 9,403.25 9,403.70 9,401.60 9,401.80 268.6K
14:44 9,401.50 9,402.35 9,399.25 9,399.25 236.1K
14:45 9,399.05 9,399.95 9,398.40 9,399.40 117.9K
14:46 9,399.35 9,400.80 9,398.85 9,399.15 178.5K
14:47 9,399.05 9,402.40 9,399.05 9,401.45 250.9K
14:48 9,401.35 9,402.40 9,399.95 9,400.95 189.8K
14:49 9,400.20 9,402.40 9,399.45 9,399.85 158.7K
14:50 9,399.45 9,404.45 9,399.45 9,403.90 208.1K
14:51 9,404.20 9,405.45 9,400.85 9,400.85 144.5K
14:52 9,400.50 9,402.10 9,400.15 9,400.55 116.1K
14:53 9,400.15 9,400.15 9,397.05 9,398.30 171.0K
14:54 9,398.55 9,399.15 9,397.30 9,398.35 251.4K
14:55 9,398.55 9,399.95 9,398.05 9,399.25 140.9K
14:56 9,399.00 9,403.40 9,398.80 9,403.40 245.9K
14:57 9,402.60 9,404.05 9,400.75 9,400.95 488.8K
14:58 9,400.05 9,401.30 9,399.85 9,400.85 429.8K
14:59 9,399.70 9,400.50 9,398.25 9,398.65 602.6K
15:00 9,398.80 9,399.95 9,393.85 9,395.75 620.3K
15:01 9,396.30 9,396.30 9,392.80 9,392.95 370.9K
15:02 9,393.55 9,393.80 9,392.70 9,392.90 278.3K
15:03 9,393.45 9,394.45 9,392.35 9,392.70 396.5K
15:04 9,394.35 9,395.65 9,393.10 9,394.00 400.7K
15:05 9,393.50 9,395.10 9,393.05 9,394.15 315.6K
15:06 9,393.80 9,396.55 9,393.80 9,395.20 379.9K
15:07 9,396.70 9,397.75 9,395.85 9,397.75 379.7K
15:08 9,398.00 9,402.45 9,396.55 9,402.10 616.2K
15:09 9,401.95 9,405.25 9,401.60 9,404.75 859.4K
15:10 9,404.10 9,406.75 9,402.65 9,406.75 521.3K
15:11 9,408.60 9,409.75 9,402.00 9,402.00 686.0K
15:12 9,402.25 9,404.75 9,401.85 9,403.85 416.3K
15:13 9,404.50 9,404.50 9,401.85 9,402.20 283.2K
15:14 9,402.85 9,403.90 9,401.90 9,401.90 428.5K
15:15 9,402.80 9,404.75 9,402.80 9,404.30 543.8K
15:16 9,404.25 9,406.95 9,404.25 9,405.75 761.2K
15:17 9,405.75 9,406.30 9,404.55 9,406.15 376.8K
15:18 9,407.00 9,408.60 9,405.95 9,408.60 479.0K
15:19 9,408.50 9,409.10 9,407.45 9,409.10 309.5K
15:20 9,408.30 9,410.30 9,407.85 9,409.50 1,044.4K
15:21 9,409.55 9,411.90 9,409.55 9,411.60 475.1K
15:22 9,412.35 9,412.35 9,410.85 9,410.85 287.5K
15:23 9,412.10 9,415.00 9,411.70 9,415.00 550.3K
15:24 9,414.55 9,414.85 9,413.60 9,413.60 571.8K
15:25 9,413.45 9,414.25 9,412.85 9,413.15 618.5K
15:26 9,413.55 9,414.10 9,413.30 9,413.55 463.4K
15:27 9,414.15 9,415.35 9,413.75 9,415.25 583.5K
15:28 9,415.40 9,417.45 9,414.95 9,417.00 376.9K
15:29 9,418.95 9,419.40 9,405.10 9,405.10 575.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음