Nifty PSE (NIFTYPSE)

NIFTYPSE
🏛️ 인도 →
9,659.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 9,869.75 9,869.75 9,869.75 9,869.75 43.2K
09:15 9,868.70 9,868.70 9,852.00 9,852.45 2,423.8K
09:16 9,853.70 9,853.70 9,846.00 9,846.00 1,034.7K
09:17 9,844.85 9,846.55 9,839.75 9,839.75 1,003.2K
09:18 9,839.85 9,843.50 9,836.20 9,841.65 647.5K
09:19 9,840.15 9,849.05 9,840.05 9,845.10 821.3K
09:20 9,843.20 9,843.20 9,837.00 9,841.30 1,194.1K
09:21 9,843.05 9,852.45 9,842.70 9,852.40 670.1K
09:22 9,850.80 9,850.80 9,843.60 9,848.55 671.1K
09:23 9,848.50 9,853.20 9,848.00 9,852.75 569.0K
09:24 9,852.55 9,858.90 9,852.55 9,858.75 774.8K
09:25 9,858.85 9,860.25 9,857.05 9,858.15 628.5K
09:26 9,857.65 9,857.65 9,851.10 9,851.80 512.0K
09:27 9,851.60 9,853.75 9,851.45 9,853.75 435.1K
09:28 9,853.75 9,855.05 9,849.05 9,849.95 703.7K
09:29 9,850.20 9,851.70 9,846.30 9,850.25 875.1K
09:30 9,852.05 9,861.70 9,852.05 9,861.70 700.1K
09:31 9,860.50 9,860.50 9,856.50 9,856.55 435.5K
09:32 9,856.65 9,856.95 9,853.85 9,853.90 320.7K
09:33 9,854.55 9,855.50 9,853.10 9,854.70 416.2K
09:34 9,854.75 9,865.35 9,854.75 9,865.35 835.5K
09:35 9,865.50 9,871.95 9,865.50 9,867.00 1,062.3K
09:36 9,867.10 9,871.15 9,867.10 9,868.05 579.7K
09:37 9,866.75 9,867.95 9,865.20 9,867.20 335.1K
09:38 9,867.90 9,870.00 9,866.30 9,868.85 336.8K
09:39 9,869.75 9,869.75 9,863.65 9,864.55 439.7K
09:40 9,863.55 9,868.40 9,862.45 9,866.45 404.7K
09:41 9,866.30 9,870.55 9,866.25 9,869.15 650.3K
09:42 9,868.70 9,874.10 9,868.70 9,873.10 707.7K
09:43 9,873.25 9,873.60 9,867.55 9,869.05 432.4K
09:44 9,867.80 9,869.15 9,865.45 9,866.10 352.7K
09:45 9,866.20 9,867.95 9,864.90 9,864.90 338.1K
09:46 9,865.20 9,865.20 9,862.10 9,863.70 344.9K
09:47 9,863.90 9,867.05 9,863.25 9,867.05 339.4K
09:48 9,866.45 9,866.45 9,861.25 9,861.55 375.2K
09:49 9,861.45 9,861.75 9,858.30 9,861.75 234.8K
09:50 9,862.40 9,864.05 9,859.20 9,859.75 292.2K
09:51 9,859.65 9,860.00 9,855.50 9,855.50 299.8K
09:52 9,855.80 9,855.80 9,852.30 9,854.70 280.7K
09:53 9,854.40 9,856.10 9,854.40 9,855.55 190.9K
09:54 9,855.35 9,855.35 9,853.35 9,854.05 181.8K
09:55 9,854.00 9,855.75 9,851.10 9,851.15 226.4K
09:56 9,851.15 9,852.25 9,848.50 9,851.95 245.4K
09:57 9,853.05 9,857.05 9,852.05 9,857.05 291.0K
09:58 9,856.50 9,857.25 9,855.00 9,856.20 204.8K
09:59 9,856.25 9,857.90 9,856.05 9,857.90 205.0K
10:00 9,858.20 9,860.35 9,858.20 9,860.35 276.9K
10:01 9,859.25 9,860.55 9,857.45 9,857.65 287.0K
10:02 9,857.75 9,859.90 9,856.80 9,856.80 438.3K
10:03 9,856.60 9,858.00 9,856.20 9,857.05 200.8K
10:04 9,856.75 9,858.30 9,856.45 9,856.45 195.6K
10:05 9,857.50 9,858.70 9,857.20 9,857.85 161.2K
10:06 9,858.15 9,858.55 9,855.60 9,855.70 142.1K
10:07 9,855.90 9,856.35 9,854.80 9,855.70 125.8K
10:08 9,855.25 9,856.00 9,854.85 9,855.50 158.9K
10:09 9,856.05 9,856.25 9,853.40 9,853.40 230.7K
10:10 9,853.05 9,853.05 9,845.75 9,845.75 452.7K
10:11 9,846.35 9,846.65 9,842.65 9,842.65 126.4K
10:12 9,842.00 9,842.80 9,840.50 9,842.15 420.1K
10:13 9,842.35 9,842.45 9,841.20 9,841.95 268.1K
10:14 9,841.05 9,841.80 9,836.15 9,836.20 413.7K
10:15 9,836.55 9,838.20 9,834.30 9,838.20 393.1K
10:16 9,837.70 9,837.70 9,833.85 9,834.55 235.7K
10:17 9,833.60 9,834.10 9,832.75 9,833.45 168.6K
10:18 9,832.70 9,835.05 9,832.05 9,834.15 195.8K
10:19 9,833.85 9,834.85 9,832.90 9,834.85 190.3K
10:20 9,834.60 9,835.90 9,834.05 9,834.90 146.0K
10:21 9,834.30 9,835.20 9,833.40 9,834.60 185.4K
10:22 9,833.00 9,833.35 9,830.65 9,833.35 206.7K
10:23 9,833.40 9,835.65 9,833.40 9,834.35 184.4K
10:24 9,834.90 9,835.25 9,833.65 9,835.05 188.5K
10:25 9,834.55 9,835.35 9,834.05 9,835.20 107.2K
10:26 9,834.95 9,835.95 9,834.25 9,834.60 147.2K
10:27 9,834.80 9,838.25 9,834.80 9,837.05 254.7K
10:28 9,837.20 9,837.60 9,835.55 9,835.55 171.7K
10:29 9,834.70 9,837.40 9,834.70 9,837.00 166.3K
10:30 9,837.80 9,840.55 9,837.80 9,838.70 356.3K
10:31 9,838.95 9,839.30 9,836.80 9,838.35 144.4K
10:32 9,837.75 9,838.50 9,837.10 9,837.15 126.0K
10:33 9,837.30 9,840.35 9,837.30 9,839.75 144.9K
10:34 9,840.15 9,842.30 9,839.95 9,841.10 166.5K
10:35 9,840.85 9,841.40 9,839.40 9,839.55 140.5K
10:36 9,839.10 9,839.10 9,836.95 9,837.55 152.7K
10:37 9,838.25 9,838.60 9,837.20 9,838.60 203.4K
10:38 9,838.10 9,838.80 9,837.80 9,837.90 140.9K
10:39 9,838.00 9,838.95 9,837.35 9,838.95 162.3K
10:40 9,839.05 9,840.75 9,838.15 9,838.15 272.9K
10:41 9,837.55 9,840.65 9,837.55 9,840.40 117.5K
10:42 9,840.65 9,841.05 9,839.90 9,841.00 63.0K
10:43 9,840.00 9,842.10 9,840.00 9,842.10 115.3K
10:44 9,841.25 9,842.75 9,841.05 9,842.55 177.9K
10:45 9,844.20 9,847.15 9,844.20 9,847.15 225.0K
10:46 9,846.55 9,847.50 9,845.75 9,846.10 116.0K
10:47 9,845.95 9,845.95 9,844.80 9,845.35 178.1K
10:48 9,845.95 9,845.95 9,843.00 9,844.90 410.5K
10:49 9,844.25 9,845.65 9,843.40 9,843.75 176.8K
10:50 9,842.95 9,849.00 9,842.95 9,848.75 274.8K
10:51 9,849.00 9,850.30 9,847.95 9,847.95 231.8K
10:52 9,847.15 9,847.25 9,845.60 9,847.20 323.8K
10:53 9,847.50 9,848.70 9,846.40 9,846.50 140.0K
10:54 9,846.70 9,847.40 9,844.95 9,844.95 183.0K
10:55 9,845.40 9,847.70 9,845.00 9,847.65 215.3K
10:56 9,847.45 9,848.85 9,847.25 9,847.35 305.0K
10:57 9,847.05 9,847.80 9,843.25 9,843.30 481.9K
10:58 9,843.45 9,843.45 9,840.35 9,842.30 185.5K
10:59 9,841.65 9,843.00 9,841.25 9,842.85 128.6K
11:00 9,843.60 9,846.70 9,842.65 9,846.70 154.7K
11:01 9,847.30 9,848.60 9,845.00 9,845.00 418.3K
11:02 9,844.85 9,845.85 9,844.60 9,844.85 202.5K
11:03 9,843.90 9,846.60 9,843.70 9,845.65 296.0K
11:04 9,845.05 9,845.85 9,844.75 9,845.40 89.8K
11:05 9,845.15 9,845.15 9,843.00 9,844.90 124.6K
11:06 9,844.55 9,846.20 9,843.80 9,843.80 195.6K
11:07 9,843.45 9,844.70 9,842.25 9,842.35 139.1K
11:08 9,841.35 9,843.20 9,841.35 9,842.40 144.4K
11:09 9,841.70 9,842.35 9,841.15 9,841.95 82.7K
11:10 9,842.50 9,842.90 9,841.30 9,841.40 200.3K
11:11 9,842.40 9,844.25 9,839.10 9,839.10 349.9K
11:12 9,840.00 9,842.55 9,838.95 9,842.40 229.7K
11:13 9,842.70 9,843.60 9,841.95 9,842.90 139.1K
11:14 9,842.70 9,842.70 9,839.05 9,839.05 181.4K
11:15 9,839.00 9,841.95 9,839.00 9,841.85 192.9K
11:16 9,841.90 9,842.60 9,840.80 9,842.35 190.1K
11:17 9,841.55 9,843.20 9,841.10 9,843.20 163.5K
11:18 9,843.40 9,845.70 9,842.15 9,842.45 313.7K
11:19 9,842.45 9,842.70 9,841.20 9,842.55 459.3K
11:20 9,843.30 9,844.20 9,842.75 9,842.75 97.6K
11:21 9,843.50 9,843.50 9,840.20 9,841.55 242.1K
11:22 9,842.35 9,843.50 9,841.55 9,842.80 189.8K
11:23 9,841.60 9,842.40 9,840.85 9,842.05 1,314.6K
11:24 9,842.10 9,845.40 9,842.10 9,845.10 204.1K
11:25 9,844.95 9,846.35 9,844.60 9,845.65 1,132.0K
11:26 9,845.10 9,845.70 9,843.30 9,844.95 151.9K
11:27 9,844.35 9,844.65 9,843.15 9,843.95 147.1K
11:28 9,844.55 9,849.85 9,844.55 9,849.85 401.1K
11:29 9,848.90 9,850.00 9,848.00 9,848.45 181.3K
11:30 9,848.75 9,850.75 9,847.70 9,850.75 512.3K
11:31 9,851.60 9,853.15 9,850.60 9,852.00 398.3K
11:32 9,851.35 9,851.40 9,849.70 9,850.70 149.2K
11:33 9,850.10 9,850.80 9,846.85 9,848.65 8,201.5K
11:34 9,848.70 9,849.85 9,845.85 9,845.85 481.3K
11:35 9,846.20 9,847.70 9,845.20 9,846.00 182.9K
11:36 9,846.65 9,847.45 9,846.05 9,847.35 236.3K
11:37 9,847.25 9,849.50 9,846.65 9,847.40 203.3K
11:38 9,847.40 9,847.55 9,845.70 9,846.05 422.5K
11:39 9,845.65 9,846.35 9,843.45 9,844.25 338.0K
11:40 9,843.85 9,844.35 9,843.00 9,843.70 160.3K
11:41 9,843.45 9,843.70 9,842.30 9,843.10 166.3K
11:42 9,841.75 9,843.20 9,840.80 9,840.90 212.6K
11:43 9,840.95 9,841.85 9,838.25 9,838.35 472.8K
11:44 9,836.65 9,836.90 9,834.30 9,834.30 235.8K
11:45 9,834.30 9,834.30 9,828.60 9,828.60 492.5K
11:46 9,827.50 9,827.50 9,825.60 9,825.85 390.5K
11:47 9,826.25 9,827.85 9,825.40 9,827.85 255.1K
11:48 9,827.60 9,827.90 9,825.20 9,825.20 255.2K
11:49 9,826.20 9,826.95 9,825.30 9,825.35 193.2K
11:50 9,826.65 9,826.70 9,825.20 9,826.70 367.9K
11:51 9,826.70 9,826.70 9,824.25 9,825.60 327.5K
11:52 9,826.45 9,826.90 9,824.70 9,825.65 148.4K
11:53 9,825.45 9,826.95 9,824.55 9,826.75 171.7K
11:54 9,827.05 9,827.45 9,825.40 9,825.85 117.6K
11:55 9,825.50 9,826.55 9,825.15 9,825.45 115.7K
11:56 9,825.75 9,826.10 9,825.05 9,825.65 126.2K
11:57 9,825.10 9,826.30 9,824.75 9,825.90 121.4K
11:58 9,825.55 9,825.90 9,824.55 9,825.00 93.8K
11:59 9,825.55 9,825.85 9,823.45 9,824.95 120.4K
12:00 9,825.20 9,825.70 9,823.60 9,824.80 206.5K
12:01 9,824.85 9,825.80 9,824.65 9,825.05 124.5K
12:02 9,825.20 9,825.85 9,824.35 9,825.15 110.5K
12:03 9,825.05 9,825.45 9,823.75 9,824.65 253.6K
12:04 9,824.90 9,825.05 9,822.45 9,824.20 124.4K
12:05 9,823.10 9,823.75 9,821.65 9,823.60 127.8K
12:06 9,823.50 9,824.20 9,821.90 9,822.20 152.0K
12:07 9,822.95 9,823.00 9,820.45 9,823.00 472.6K
12:08 9,822.55 9,822.80 9,819.65 9,821.30 250.8K
12:09 9,821.55 9,822.20 9,818.05 9,819.50 204.1K
12:10 9,818.90 9,820.65 9,818.25 9,818.95 489.2K
12:11 9,818.25 9,820.25 9,818.25 9,818.35 246.6K
12:12 9,819.10 9,821.25 9,818.05 9,821.25 239.3K
12:13 9,820.65 9,821.35 9,818.15 9,820.10 193.5K
12:14 9,819.70 9,820.40 9,816.20 9,816.90 226.0K
12:15 9,816.80 9,817.10 9,814.35 9,814.35 128.4K
12:16 9,815.35 9,816.45 9,814.50 9,814.95 131.8K
12:17 9,816.45 9,817.55 9,815.05 9,817.00 166.3K
12:18 9,815.95 9,816.85 9,812.60 9,816.85 249.8K
12:19 9,817.20 9,817.30 9,812.50 9,814.75 424.9K
12:20 9,814.65 9,815.80 9,811.55 9,811.55 435.0K
12:21 9,812.10 9,815.35 9,811.65 9,814.90 258.4K
12:22 9,814.20 9,814.95 9,812.45 9,814.20 141.3K
12:23 9,814.10 9,815.45 9,813.40 9,815.45 352.6K
12:24 9,813.95 9,816.20 9,813.55 9,814.50 321.1K
12:25 9,815.10 9,815.50 9,813.80 9,814.75 318.0K
12:26 9,814.15 9,816.35 9,814.10 9,816.35 270.0K
12:27 9,817.15 9,819.95 9,816.40 9,819.45 206.1K
12:28 9,819.60 9,820.90 9,818.60 9,818.60 210.2K
12:29 9,819.60 9,820.00 9,817.05 9,817.05 260.4K
12:30 9,817.45 9,818.95 9,817.00 9,817.60 258.6K
12:31 9,817.65 9,819.10 9,817.45 9,818.30 134.8K
12:32 9,817.15 9,818.55 9,815.80 9,817.05 248.6K
12:33 9,816.75 9,817.80 9,814.05 9,814.45 221.2K
12:34 9,815.05 9,815.55 9,809.10 9,811.00 259.5K
12:35 9,810.80 9,810.80 9,807.00 9,807.00 283.9K
12:36 9,806.95 9,813.85 9,806.70 9,811.90 351.8K
12:37 9,810.90 9,810.90 9,804.00 9,804.00 378.8K
12:38 9,803.10 9,805.80 9,802.35 9,802.60 539.8K
12:39 9,803.55 9,805.10 9,800.85 9,805.10 298.4K
12:40 9,804.10 9,804.60 9,800.35 9,801.35 210.8K
12:41 9,800.30 9,801.05 9,798.40 9,798.95 245.3K
12:42 9,799.65 9,799.65 9,795.40 9,795.40 640.4K
12:43 9,795.30 9,795.55 9,792.10 9,793.45 491.2K
12:44 9,792.80 9,795.80 9,791.50 9,795.80 705.2K
12:45 9,795.40 9,800.05 9,795.25 9,799.25 211.9K
12:46 9,799.65 9,801.00 9,795.80 9,796.60 221.4K
12:47 9,797.80 9,799.15 9,796.75 9,797.10 218.2K
12:48 9,797.35 9,799.15 9,796.30 9,799.15 149.7K
12:49 9,798.00 9,800.80 9,797.00 9,800.80 155.3K
12:50 9,801.15 9,801.15 9,797.80 9,799.65 287.4K
12:51 9,800.20 9,801.75 9,799.10 9,799.80 216.3K
12:52 9,800.85 9,801.95 9,799.65 9,801.30 145.5K
12:53 9,801.30 9,801.70 9,796.95 9,798.55 228.7K
12:54 9,798.25 9,802.40 9,798.15 9,802.40 273.5K
12:55 9,802.00 9,802.00 9,797.70 9,798.15 181.4K
12:56 9,799.25 9,799.25 9,796.20 9,797.15 253.0K
12:57 9,798.15 9,799.55 9,796.35 9,799.55 241.4K
12:58 9,799.25 9,802.05 9,798.25 9,802.05 235.5K
12:59 9,802.25 9,805.10 9,801.20 9,804.40 203.8K
13:00 9,804.40 9,804.50 9,796.00 9,796.00 388.3K
13:01 9,797.00 9,797.20 9,793.05 9,793.60 195.3K
13:02 9,792.85 9,795.40 9,790.95 9,793.60 307.1K
13:03 9,793.05 9,793.15 9,790.50 9,792.30 363.5K
13:04 9,791.50 9,792.95 9,789.75 9,792.30 190.6K
13:05 9,792.05 9,795.15 9,790.10 9,793.10 755.4K
13:06 9,794.30 9,795.90 9,793.00 9,793.50 259.0K
13:07 9,794.20 9,796.10 9,793.25 9,795.70 169.8K
13:08 9,796.15 9,798.15 9,795.85 9,797.55 159.9K
13:09 9,796.50 9,798.35 9,796.50 9,796.85 213.8K
13:10 9,797.55 9,797.55 9,792.65 9,792.65 570.6K
13:11 9,792.50 9,795.20 9,792.05 9,793.40 213.9K
13:12 9,794.35 9,794.75 9,791.80 9,792.45 234.7K
13:13 9,792.05 9,793.60 9,790.60 9,791.45 225.1K
13:14 9,790.50 9,791.10 9,787.80 9,787.80 188.8K
13:15 9,787.55 9,787.55 9,783.40 9,785.00 320.8K
13:16 9,786.10 9,790.70 9,786.10 9,787.05 171.8K
13:17 9,787.45 9,788.25 9,784.55 9,784.70 216.0K
13:18 9,785.05 9,787.10 9,783.95 9,786.10 124.7K
13:19 9,787.35 9,790.00 9,787.20 9,789.30 185.0K
13:20 9,789.90 9,791.50 9,789.05 9,790.55 205.9K
13:21 9,791.00 9,791.70 9,789.40 9,790.40 157.5K
13:22 9,790.25 9,793.55 9,790.15 9,791.50 131.2K
13:23 9,792.55 9,794.00 9,792.00 9,792.80 120.2K
13:24 9,793.50 9,794.95 9,793.10 9,793.10 131.2K
13:25 9,794.85 9,796.30 9,793.35 9,796.30 177.8K
13:26 9,795.35 9,797.75 9,794.85 9,797.75 165.6K
13:27 9,797.05 9,799.15 9,796.95 9,797.20 199.1K
13:28 9,797.60 9,800.00 9,796.95 9,798.55 202.0K
13:29 9,799.80 9,800.65 9,797.70 9,797.90 133.6K
13:30 9,799.10 9,802.15 9,797.45 9,802.15 519.2K
13:31 9,800.85 9,801.60 9,798.35 9,798.35 191.7K
13:32 9,799.35 9,801.45 9,798.70 9,798.70 217.5K
13:33 9,799.80 9,801.10 9,798.60 9,800.50 255.8K
13:34 9,800.85 9,803.00 9,800.55 9,803.00 316.9K
13:35 9,804.00 9,806.25 9,803.45 9,806.10 346.5K
13:36 9,807.15 9,807.85 9,805.50 9,805.50 430.9K
13:37 9,806.15 9,807.90 9,804.20 9,806.90 169.4K
13:38 9,807.35 9,807.35 9,804.95 9,806.50 224.6K
13:39 9,806.40 9,808.15 9,805.70 9,807.10 395.1K
13:40 9,806.50 9,808.80 9,804.80 9,806.95 641.9K
13:41 9,807.30 9,808.20 9,805.15 9,805.95 311.9K
13:42 9,806.85 9,808.20 9,805.25 9,807.15 909.0K
13:43 9,808.10 9,809.00 9,806.05 9,809.00 226.0K
13:44 9,808.05 9,810.45 9,807.00 9,807.00 752.7K
13:45 9,807.10 9,807.60 9,805.10 9,807.20 359.2K
13:46 9,808.40 9,809.35 9,807.00 9,807.70 457.9K
13:47 9,808.55 9,810.55 9,806.65 9,809.85 316.9K
13:48 9,810.80 9,812.25 9,808.65 9,809.55 489.8K
13:49 9,808.20 9,810.55 9,806.75 9,810.10 230.9K
13:50 9,810.95 9,810.95 9,808.10 9,808.90 341.9K
13:51 9,809.55 9,809.55 9,805.45 9,806.60 457.9K
13:52 9,808.00 9,808.00 9,804.05 9,804.65 357.1K
13:53 9,804.95 9,808.05 9,804.95 9,808.05 433.7K
13:54 9,807.25 9,809.65 9,806.70 9,807.50 272.5K
13:55 9,808.90 9,809.50 9,805.50 9,805.95 265.5K
13:56 9,806.40 9,807.55 9,805.45 9,806.10 234.9K
13:57 9,807.30 9,807.30 9,804.00 9,805.30 326.5K
13:58 9,805.10 9,806.70 9,804.20 9,806.70 163.0K
13:59 9,805.80 9,808.00 9,805.35 9,806.65 244.6K
14:00 9,808.65 9,810.40 9,807.55 9,809.15 247.8K
14:01 9,810.35 9,810.35 9,807.40 9,807.50 169.9K
14:02 9,809.00 9,809.05 9,806.70 9,809.05 170.0K
14:03 9,808.40 9,809.85 9,807.20 9,807.75 161.3K
14:04 9,808.85 9,809.85 9,808.35 9,809.80 171.0K
14:05 9,810.65 9,810.65 9,807.40 9,807.40 271.2K
14:06 9,807.70 9,807.70 9,804.50 9,806.45 179.6K
14:07 9,804.80 9,807.85 9,804.30 9,807.85 150.7K
14:08 9,807.45 9,808.00 9,803.80 9,804.50 182.2K
14:09 9,805.90 9,808.05 9,804.70 9,807.20 170.1K
14:10 9,808.00 9,813.25 9,807.75 9,812.60 324.4K
14:11 9,813.35 9,817.45 9,813.30 9,817.45 369.5K
14:12 9,816.90 9,816.90 9,813.50 9,815.15 257.1K
14:13 9,814.60 9,815.20 9,811.70 9,813.50 186.0K
14:14 9,813.95 9,816.60 9,812.95 9,815.05 235.3K
14:15 9,816.40 9,816.85 9,813.50 9,814.30 348.3K
14:16 9,815.50 9,816.10 9,813.00 9,813.80 197.5K
14:17 9,813.65 9,814.45 9,811.55 9,814.20 271.4K
14:18 9,814.05 9,815.45 9,811.55 9,812.05 233.9K
14:19 9,813.35 9,813.40 9,811.95 9,812.30 194.5K
14:20 9,813.50 9,814.30 9,812.00 9,812.65 184.5K
14:21 9,813.35 9,813.95 9,811.75 9,813.10 130.7K
14:22 9,814.20 9,816.45 9,813.05 9,815.05 215.0K
14:23 9,816.10 9,816.70 9,814.45 9,815.05 211.0K
14:24 9,815.65 9,815.65 9,810.20 9,810.20 568.2K
14:25 9,809.75 9,810.15 9,807.00 9,807.55 441.9K
14:26 9,806.95 9,812.85 9,806.65 9,812.05 241.2K
14:27 9,812.20 9,812.40 9,810.65 9,811.40 227.6K
14:28 9,813.00 9,814.10 9,812.10 9,813.00 236.8K
14:29 9,814.45 9,814.45 9,811.80 9,813.10 161.2K
14:30 9,813.25 9,818.05 9,812.95 9,817.00 508.3K
14:31 9,816.20 9,822.50 9,816.20 9,822.50 376.6K
14:32 9,822.50 9,824.60 9,821.25 9,823.30 321.6K
14:33 9,823.85 9,824.15 9,821.95 9,823.60 216.1K
14:34 9,823.30 9,823.30 9,816.90 9,818.75 326.7K
14:35 9,818.75 9,818.75 9,814.60 9,816.60 331.5K
14:36 9,816.25 9,821.50 9,816.25 9,820.50 225.9K
14:37 9,819.25 9,820.25 9,818.70 9,819.25 251.9K
14:38 9,818.10 9,819.35 9,816.75 9,818.10 198.0K
14:39 9,817.75 9,818.35 9,814.60 9,816.45 370.2K
14:40 9,816.00 9,816.95 9,815.55 9,815.85 296.9K
14:41 9,815.15 9,815.70 9,813.70 9,815.15 288.5K
14:42 9,815.25 9,819.80 9,815.25 9,819.80 269.5K
14:43 9,818.45 9,819.25 9,817.20 9,819.20 172.8K
14:44 9,818.75 9,820.10 9,818.65 9,819.90 425.7K
14:45 9,820.05 9,823.40 9,820.05 9,823.40 283.2K
14:46 9,825.05 9,827.15 9,823.55 9,826.90 318.1K
14:47 9,826.90 9,826.90 9,825.15 9,825.60 206.1K
14:48 9,826.00 9,830.65 9,826.00 9,830.65 353.6K
14:49 9,831.60 9,833.05 9,830.95 9,832.15 435.1K
14:50 9,832.95 9,832.95 9,826.55 9,826.80 435.0K
14:51 9,827.20 9,829.55 9,827.10 9,828.50 175.7K
14:52 9,828.55 9,828.75 9,827.50 9,828.35 166.4K
14:53 9,828.40 9,832.25 9,827.25 9,831.30 291.9K
14:54 9,832.35 9,832.35 9,827.40 9,828.90 539.4K
14:55 9,828.85 9,828.85 9,825.90 9,827.45 266.7K
14:56 9,827.05 9,829.70 9,826.45 9,828.95 377.3K
14:57 9,828.75 9,831.25 9,828.25 9,831.25 322.5K
14:58 9,830.70 9,831.05 9,828.95 9,829.90 246.2K
14:59 9,829.45 9,830.60 9,828.40 9,829.30 292.2K
15:00 9,831.75 9,837.75 9,831.15 9,835.80 724.9K
15:01 9,836.65 9,838.65 9,836.15 9,836.55 462.7K
15:02 9,836.95 9,838.00 9,835.75 9,837.30 546.2K
15:03 9,837.20 9,837.95 9,833.80 9,833.80 419.3K
15:04 9,834.30 9,835.40 9,833.05 9,833.35 413.2K
15:05 9,834.45 9,837.20 9,833.05 9,836.55 563.6K
15:06 9,837.40 9,837.65 9,834.95 9,837.05 590.0K
15:07 9,836.40 9,838.20 9,835.95 9,838.20 460.3K
15:08 9,837.50 9,839.25 9,837.40 9,838.15 524.0K
15:09 9,838.85 9,840.30 9,838.40 9,839.25 630.1K
15:10 9,838.55 9,839.15 9,837.70 9,838.85 671.1K
15:11 9,838.30 9,839.25 9,837.95 9,838.15 575.6K
15:12 9,838.65 9,838.85 9,837.05 9,838.35 732.0K
15:13 9,837.95 9,839.25 9,837.35 9,837.35 622.7K
15:14 9,837.45 9,838.55 9,836.75 9,836.75 606.0K
15:15 9,837.10 9,837.75 9,835.60 9,837.35 940.0K
15:16 9,837.50 9,837.70 9,835.50 9,837.20 915.0K
15:17 9,837.25 9,838.85 9,836.15 9,837.55 868.6K
15:18 9,837.70 9,840.30 9,837.60 9,839.50 955.2K
15:19 9,840.25 9,843.50 9,840.25 9,842.85 1,165.4K
15:20 9,843.05 9,843.85 9,841.55 9,842.35 1,512.3K
15:21 9,842.30 9,843.70 9,841.35 9,843.15 702.4K
15:22 9,843.30 9,843.30 9,839.40 9,842.00 826.2K
15:23 9,842.20 9,843.95 9,842.10 9,843.35 1,133.2K
15:24 9,843.65 9,843.65 9,841.55 9,842.95 989.7K
15:25 9,842.80 9,844.20 9,842.75 9,844.20 1,201.3K
15:26 9,842.85 9,845.35 9,842.85 9,844.05 811.9K
15:27 9,843.75 9,846.60 9,843.75 9,845.55 907.6K
15:28 9,845.25 9,846.85 9,842.90 9,843.40 658.7K
15:29 9,841.95 9,843.45 9,839.75 9,839.75 642.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음