Nifty500 Value 50 (NIFTY500VALUE50)

NIFTY500VALUE50
🏛️ 인도 →
14,497.90
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 13,824.45 13,824.45 13,824.45 13,824.45 0.0K
09:15 13,830.60 13,830.60 13,809.80 13,823.40 0.0K
09:16 13,816.70 13,830.15 13,808.95 13,830.15 0.0K
09:17 13,831.90 13,860.35 13,831.90 13,860.05 0.0K
09:18 13,860.30 13,869.10 13,858.35 13,865.95 0.0K
09:19 13,864.25 13,870.90 13,846.55 13,846.55 0.0K
09:20 13,847.20 13,858.25 13,844.65 13,849.65 0.0K
09:21 13,846.85 13,851.90 13,842.80 13,843.95 0.0K
09:22 13,843.65 13,845.35 13,840.95 13,842.85 0.0K
09:23 13,843.55 13,849.05 13,842.30 13,845.90 0.0K
09:24 13,847.20 13,847.20 13,840.25 13,842.85 0.0K
09:25 13,843.55 13,843.55 13,832.75 13,836.80 0.0K
09:26 13,837.05 13,840.35 13,827.80 13,827.80 0.0K
09:27 13,826.60 13,831.40 13,823.45 13,831.40 0.0K
09:28 13,831.60 13,832.45 13,818.15 13,831.25 0.0K
09:29 13,832.00 13,832.00 13,819.25 13,826.00 0.0K
09:30 13,825.80 13,826.15 13,819.20 13,821.15 0.0K
09:31 13,821.35 13,823.40 13,807.90 13,813.25 0.0K
09:32 13,813.70 13,814.30 13,808.25 13,808.25 0.0K
09:33 13,809.05 13,818.00 13,804.60 13,817.80 0.0K
09:34 13,821.70 13,833.25 13,821.70 13,833.25 0.0K
09:35 13,834.45 13,835.45 13,831.95 13,833.25 0.0K
09:36 13,833.95 13,834.10 13,826.65 13,827.40 0.0K
09:37 13,825.70 13,825.75 13,822.55 13,823.85 0.0K
09:38 13,823.25 13,823.55 13,819.70 13,821.95 0.0K
09:39 13,820.90 13,820.90 13,809.55 13,809.55 0.0K
09:40 13,808.85 13,812.80 13,806.40 13,809.40 0.0K
09:41 13,809.95 13,814.15 13,799.60 13,799.60 0.0K
09:42 13,799.70 13,808.10 13,798.10 13,808.10 0.0K
09:43 13,808.95 13,816.25 13,808.95 13,811.35 0.0K
09:44 13,812.70 13,812.70 13,802.35 13,803.35 0.0K
09:45 13,801.50 13,801.80 13,793.30 13,793.30 0.0K
09:46 13,790.50 13,796.55 13,786.55 13,796.55 0.0K
09:47 13,797.05 13,797.35 13,792.05 13,792.70 0.0K
09:48 13,791.35 13,791.35 13,786.30 13,789.80 0.0K
09:49 13,788.80 13,789.95 13,784.60 13,785.35 0.0K
09:50 13,784.20 13,784.20 13,778.40 13,780.65 0.0K
09:51 13,780.90 13,787.30 13,779.95 13,787.30 0.0K
09:52 13,787.00 13,787.30 13,780.60 13,781.20 0.0K
09:53 13,780.85 13,780.85 13,774.90 13,780.60 0.0K
09:54 13,781.60 13,783.55 13,776.00 13,776.00 0.0K
09:55 13,776.70 13,778.50 13,775.10 13,776.00 0.0K
09:56 13,775.15 13,778.55 13,773.50 13,778.55 0.0K
09:57 13,778.35 13,778.50 13,773.95 13,778.50 0.0K
09:58 13,779.65 13,779.65 13,764.90 13,764.90 0.0K
09:59 13,763.70 13,765.90 13,760.25 13,762.85 0.0K
10:00 13,763.50 13,763.50 13,751.15 13,751.15 0.0K
10:01 13,751.30 13,756.40 13,750.55 13,753.30 0.0K
10:02 13,751.65 13,757.95 13,749.55 13,757.80 0.0K
10:03 13,760.50 13,765.90 13,760.35 13,761.65 0.0K
10:04 13,761.55 13,763.00 13,758.15 13,762.80 0.0K
10:05 13,762.10 13,762.35 13,759.85 13,762.35 0.0K
10:06 13,762.85 13,765.10 13,756.85 13,765.10 0.0K
10:07 13,763.25 13,766.75 13,762.10 13,763.90 0.0K
10:08 13,765.20 13,767.85 13,764.60 13,765.90 0.0K
10:09 13,765.25 13,775.40 13,764.95 13,774.30 0.0K
10:10 13,774.65 13,774.90 13,769.10 13,769.10 0.0K
10:11 13,768.50 13,768.50 13,761.70 13,766.00 0.0K
10:12 13,766.95 13,768.65 13,764.60 13,765.05 0.0K
10:13 13,765.45 13,765.45 13,756.05 13,756.05 0.0K
10:14 13,755.80 13,758.85 13,752.05 13,758.85 0.0K
10:15 13,758.40 13,758.40 13,752.75 13,754.10 0.0K
10:16 13,753.80 13,759.85 13,752.10 13,758.10 0.0K
10:17 13,758.15 13,759.00 13,755.95 13,755.95 0.0K
10:18 13,756.50 13,758.85 13,756.50 13,758.85 0.0K
10:19 13,758.15 13,767.70 13,758.15 13,763.35 0.0K
10:20 13,763.40 13,763.40 13,757.05 13,757.05 0.0K
10:21 13,757.85 13,757.85 13,754.00 13,754.80 0.0K
10:22 13,754.90 13,760.75 13,754.45 13,760.15 0.0K
10:23 13,760.15 13,764.60 13,760.15 13,762.35 0.0K
10:24 13,762.15 13,762.15 13,759.95 13,759.95 0.0K
10:25 13,760.75 13,761.50 13,754.60 13,756.15 0.0K
10:26 13,756.10 13,757.10 13,755.85 13,756.95 0.0K
10:27 13,755.50 13,756.80 13,751.60 13,751.60 0.0K
10:28 13,750.20 13,752.60 13,747.80 13,751.05 0.0K
10:29 13,752.05 13,753.55 13,751.75 13,751.85 0.0K
10:30 13,752.00 13,752.30 13,747.70 13,747.70 0.0K
10:31 13,746.05 13,749.30 13,742.55 13,749.30 0.0K
10:32 13,749.10 13,750.55 13,749.10 13,749.65 0.0K
10:33 13,749.80 13,754.35 13,749.80 13,753.45 0.0K
10:34 13,754.30 13,760.05 13,754.00 13,759.95 0.0K
10:35 13,760.05 13,764.75 13,759.50 13,764.35 0.0K
10:36 13,764.60 13,769.25 13,764.05 13,768.45 0.0K
10:37 13,767.10 13,769.85 13,765.00 13,769.85 0.0K
10:38 13,770.75 13,782.50 13,770.05 13,782.50 0.0K
10:39 13,782.20 13,788.85 13,781.80 13,787.25 0.0K
10:40 13,786.80 13,789.15 13,782.65 13,784.95 0.0K
10:41 13,786.15 13,790.35 13,785.90 13,790.35 0.0K
10:42 13,790.05 13,790.05 13,775.00 13,778.55 0.0K
10:43 13,781.15 13,783.85 13,778.80 13,780.60 0.0K
10:44 13,782.90 13,787.10 13,782.90 13,785.70 0.0K
10:45 13,785.55 13,787.40 13,780.25 13,780.40 0.0K
10:46 13,780.50 13,781.20 13,779.60 13,780.35 0.0K
10:47 13,780.40 13,780.40 13,774.85 13,776.95 0.0K
10:48 13,777.50 13,779.70 13,777.00 13,779.70 0.0K
10:49 13,778.95 13,780.40 13,772.65 13,773.25 0.0K
10:50 13,773.35 13,779.70 13,772.10 13,779.25 0.0K
10:51 13,779.20 13,780.55 13,778.60 13,780.25 0.0K
10:52 13,780.00 13,785.10 13,778.80 13,784.55 0.0K
10:53 13,784.25 13,786.75 13,784.00 13,784.75 0.0K
10:54 13,783.95 13,789.50 13,783.75 13,789.50 0.0K
10:55 13,788.35 13,788.35 13,780.65 13,782.60 0.0K
10:56 13,782.00 13,783.05 13,780.15 13,780.55 0.0K
10:57 13,780.15 13,780.15 13,777.85 13,777.85 0.0K
10:58 13,777.20 13,777.40 13,775.05 13,775.35 0.0K
10:59 13,775.65 13,782.75 13,775.20 13,782.10 0.0K
11:00 13,785.05 13,785.35 13,782.70 13,785.30 0.0K
11:01 13,785.50 13,787.95 13,784.65 13,784.85 0.0K
11:02 13,784.90 13,784.90 13,775.90 13,781.40 0.0K
11:03 13,781.90 13,788.45 13,781.75 13,788.25 0.0K
11:04 13,788.75 13,791.10 13,787.95 13,789.85 0.0K
11:05 13,790.05 13,790.05 13,787.00 13,789.55 0.0K
11:06 13,790.75 13,790.80 13,787.95 13,789.15 0.0K
11:07 13,789.30 13,789.30 13,785.50 13,787.30 0.0K
11:08 13,787.55 13,787.55 13,783.85 13,783.85 0.0K
11:09 13,782.60 13,785.95 13,782.60 13,785.95 0.0K
11:10 13,785.90 13,788.00 13,784.90 13,788.00 0.0K
11:11 13,788.30 13,796.55 13,788.30 13,796.20 0.0K
11:12 13,795.60 13,800.20 13,794.80 13,800.20 0.0K
11:13 13,799.90 13,804.50 13,799.05 13,804.45 0.0K
11:14 13,803.90 13,805.50 13,803.10 13,803.70 0.0K
11:15 13,803.85 13,804.80 13,801.40 13,801.40 0.0K
11:16 13,800.95 13,801.90 13,798.05 13,801.35 0.0K
11:17 13,801.65 13,803.60 13,800.75 13,801.00 0.0K
11:18 13,801.00 13,804.00 13,801.00 13,802.05 0.0K
11:19 13,802.05 13,805.25 13,801.95 13,804.75 0.0K
11:20 13,804.95 13,807.10 13,804.25 13,805.30 0.0K
11:21 13,805.90 13,808.30 13,804.05 13,808.30 0.0K
11:22 13,809.60 13,811.55 13,808.90 13,810.00 0.0K
11:23 13,809.75 13,811.00 13,808.65 13,811.00 0.0K
11:24 13,811.85 13,812.95 13,810.80 13,812.95 0.0K
11:25 13,813.05 13,814.25 13,811.50 13,813.85 0.0K
11:26 13,814.15 13,814.15 13,810.40 13,812.30 0.0K
11:27 13,812.70 13,819.10 13,812.45 13,818.70 0.0K
11:28 13,818.00 13,820.15 13,817.90 13,820.00 0.0K
11:29 13,819.80 13,819.90 13,810.75 13,810.75 0.0K
11:30 13,810.40 13,810.40 13,801.85 13,801.85 0.0K
11:31 13,800.55 13,801.20 13,795.00 13,795.90 0.0K
11:32 13,795.70 13,798.90 13,795.30 13,798.10 0.0K
11:33 13,798.10 13,799.35 13,797.80 13,798.95 0.0K
11:34 13,799.00 13,799.00 13,790.90 13,790.90 0.0K
11:35 13,790.40 13,796.05 13,789.60 13,796.05 0.0K
11:36 13,795.75 13,797.60 13,794.10 13,796.20 0.0K
11:37 13,795.20 13,795.35 13,793.80 13,794.20 0.0K
11:38 13,795.05 13,796.25 13,794.40 13,794.90 0.0K
11:39 13,795.35 13,796.30 13,795.05 13,795.65 0.0K
11:40 13,794.65 13,796.35 13,794.20 13,796.30 0.0K
11:41 13,797.45 13,800.05 13,797.40 13,800.05 0.0K
11:42 13,800.00 13,800.70 13,799.10 13,800.70 0.0K
11:43 13,800.15 13,800.45 13,798.45 13,798.45 0.0K
11:44 13,798.35 13,802.25 13,798.10 13,802.25 0.0K
11:45 13,802.60 13,802.60 13,800.10 13,800.10 0.0K
11:46 13,799.35 13,801.75 13,798.15 13,801.75 0.0K
11:47 13,802.60 13,804.45 13,802.55 13,804.45 0.0K
11:48 13,804.65 13,804.65 13,802.95 13,804.00 0.0K
11:49 13,804.55 13,805.35 13,803.60 13,804.25 0.0K
11:50 13,804.15 13,806.55 13,803.80 13,806.55 0.0K
11:51 13,806.80 13,807.20 13,803.75 13,804.10 0.0K
11:52 13,804.15 13,805.70 13,802.85 13,802.85 0.0K
11:53 13,802.95 13,803.10 13,798.90 13,799.60 0.0K
11:54 13,799.70 13,802.35 13,799.70 13,802.35 0.0K
11:55 13,801.05 13,801.05 13,795.15 13,795.55 0.0K
11:56 13,795.50 13,797.95 13,794.95 13,797.95 0.0K
11:57 13,798.20 13,798.20 13,792.55 13,793.75 0.0K
11:58 13,794.05 13,794.65 13,792.80 13,794.45 0.0K
11:59 13,794.45 13,796.25 13,794.45 13,796.25 0.0K
12:00 13,796.10 13,796.45 13,794.30 13,795.35 0.0K
12:01 13,795.75 13,798.50 13,795.20 13,797.15 0.0K
12:02 13,797.25 13,800.95 13,796.90 13,800.95 0.0K
12:03 13,800.70 13,801.20 13,797.30 13,797.30 0.0K
12:04 13,797.30 13,798.75 13,796.45 13,796.45 0.0K
12:05 13,796.60 13,797.00 13,794.70 13,796.70 0.0K
12:06 13,796.50 13,800.85 13,796.10 13,800.75 0.0K
12:07 13,800.05 13,800.60 13,799.40 13,799.40 0.0K
12:08 13,799.50 13,799.90 13,797.65 13,798.05 0.0K
12:09 13,797.55 13,798.15 13,796.00 13,796.05 0.0K
12:10 13,795.85 13,797.05 13,794.45 13,796.35 0.0K
12:11 13,797.65 13,808.25 13,797.65 13,808.25 0.0K
12:12 13,808.00 13,812.60 13,808.00 13,810.60 0.0K
12:13 13,811.40 13,813.25 13,810.30 13,812.80 0.0K
12:14 13,812.35 13,812.85 13,811.50 13,812.40 0.0K
12:15 13,811.95 13,814.10 13,810.10 13,814.00 0.0K
12:16 13,813.55 13,815.35 13,813.45 13,815.15 0.0K
12:17 13,815.55 13,819.70 13,815.40 13,819.45 0.0K
12:18 13,819.60 13,822.25 13,818.55 13,820.60 0.0K
12:19 13,820.70 13,822.45 13,820.15 13,820.75 0.0K
12:20 13,820.15 13,820.15 13,814.20 13,814.20 0.0K
12:21 13,814.40 13,814.40 13,810.25 13,814.05 0.0K
12:22 13,814.30 13,814.30 13,812.65 13,813.35 0.0K
12:23 13,813.35 13,813.35 13,808.40 13,808.55 0.0K
12:24 13,809.00 13,810.00 13,808.50 13,808.50 0.0K
12:25 13,809.40 13,809.40 13,803.15 13,803.15 0.0K
12:26 13,802.50 13,803.00 13,798.55 13,802.85 0.0K
12:27 13,802.10 13,807.45 13,802.10 13,806.80 0.0K
12:28 13,807.70 13,808.90 13,807.20 13,807.85 0.0K
12:29 13,808.20 13,810.45 13,808.10 13,808.50 0.0K
12:30 13,808.65 13,811.30 13,808.50 13,808.95 0.0K
12:31 13,809.05 13,809.20 13,804.95 13,805.35 0.0K
12:32 13,804.10 13,804.10 13,799.75 13,803.15 0.0K
12:33 13,803.55 13,803.55 13,795.85 13,800.40 0.0K
12:34 13,801.55 13,807.30 13,801.55 13,803.45 0.0K
12:35 13,803.05 13,804.70 13,801.45 13,803.60 0.0K
12:36 13,803.10 13,804.80 13,801.15 13,802.55 0.0K
12:37 13,802.40 13,803.00 13,795.35 13,796.45 0.0K
12:38 13,796.85 13,799.35 13,796.15 13,798.75 0.0K
12:39 13,798.80 13,799.65 13,797.50 13,799.65 0.0K
12:40 13,799.45 13,801.25 13,798.65 13,798.65 0.0K
12:41 13,798.90 13,801.45 13,798.90 13,801.25 0.0K
12:42 13,801.85 13,804.85 13,801.85 13,803.05 0.0K
12:43 13,802.95 13,804.00 13,801.60 13,801.60 0.0K
12:44 13,802.90 13,803.00 13,800.70 13,801.75 0.0K
12:45 13,801.15 13,801.95 13,798.00 13,798.95 0.0K
12:46 13,799.10 13,800.70 13,798.25 13,799.75 0.0K
12:47 13,800.15 13,800.50 13,799.55 13,799.85 0.0K
12:48 13,799.60 13,800.65 13,797.20 13,797.20 0.0K
12:49 13,797.35 13,798.15 13,795.75 13,797.50 0.0K
12:50 13,797.45 13,797.45 13,792.95 13,793.60 0.0K
12:51 13,793.20 13,795.35 13,793.00 13,794.90 0.0K
12:52 13,794.25 13,794.25 13,791.00 13,791.15 0.0K
12:53 13,791.60 13,792.00 13,789.45 13,791.90 0.0K
12:54 13,791.75 13,793.35 13,791.50 13,792.35 0.0K
12:55 13,792.20 13,793.65 13,791.05 13,793.65 0.0K
12:56 13,793.65 13,793.65 13,791.95 13,792.15 0.0K
12:57 13,792.20 13,793.65 13,791.65 13,791.65 0.0K
12:58 13,792.15 13,793.70 13,791.75 13,792.45 0.0K
12:59 13,792.80 13,792.80 13,788.25 13,788.65 0.0K
13:00 13,788.80 13,789.10 13,787.70 13,788.00 0.0K
13:01 13,787.55 13,788.05 13,780.65 13,780.65 0.0K
13:02 13,780.70 13,781.40 13,778.80 13,779.80 0.0K
13:03 13,778.90 13,779.25 13,776.45 13,776.45 0.0K
13:04 13,775.35 13,775.35 13,772.70 13,773.35 0.0K
13:05 13,773.50 13,774.80 13,772.95 13,772.95 0.0K
13:06 13,773.30 13,777.05 13,773.30 13,776.70 0.0K
13:07 13,776.10 13,779.95 13,775.75 13,777.55 0.0K
13:08 13,777.55 13,778.75 13,777.15 13,778.45 0.0K
13:09 13,777.70 13,779.35 13,777.40 13,779.15 0.0K
13:10 13,779.55 13,784.40 13,779.20 13,784.40 0.0K
13:11 13,783.90 13,787.60 13,783.90 13,784.60 0.0K
13:12 13,783.80 13,784.35 13,782.30 13,783.75 0.0K
13:13 13,783.80 13,785.95 13,783.80 13,785.05 0.0K
13:14 13,784.85 13,785.95 13,783.50 13,785.95 0.0K
13:15 13,787.70 13,788.35 13,786.15 13,786.15 0.0K
13:16 13,786.45 13,786.60 13,785.10 13,785.20 0.0K
13:17 13,784.75 13,785.95 13,784.00 13,784.15 0.0K
13:18 13,783.90 13,787.55 13,783.60 13,787.35 0.0K
13:19 13,787.05 13,787.45 13,786.00 13,786.50 0.0K
13:20 13,786.15 13,787.05 13,784.05 13,784.05 0.0K
13:21 13,784.10 13,784.45 13,781.20 13,781.20 0.0K
13:22 13,780.75 13,781.60 13,780.10 13,780.60 0.0K
13:23 13,780.60 13,780.60 13,764.90 13,764.90 0.0K
13:24 13,764.95 13,768.05 13,763.35 13,767.90 0.0K
13:25 13,766.75 13,768.70 13,766.75 13,768.55 0.0K
13:26 13,767.55 13,769.65 13,767.40 13,769.40 0.0K
13:27 13,769.00 13,771.25 13,769.00 13,770.85 0.0K
13:28 13,770.40 13,775.45 13,770.30 13,772.65 0.0K
13:29 13,773.15 13,775.00 13,772.30 13,774.50 0.0K
13:30 13,774.30 13,774.65 13,772.30 13,772.30 0.0K
13:31 13,770.70 13,771.65 13,767.85 13,769.25 0.0K
13:32 13,770.00 13,771.95 13,770.00 13,771.25 0.0K
13:33 13,771.10 13,773.90 13,771.10 13,773.80 0.0K
13:34 13,773.35 13,782.95 13,773.35 13,782.30 0.0K
13:35 13,782.05 13,783.25 13,781.60 13,781.80 0.0K
13:36 13,781.00 13,788.20 13,781.00 13,788.00 0.0K
13:37 13,788.30 13,789.15 13,786.35 13,786.90 0.0K
13:38 13,787.35 13,788.25 13,786.85 13,787.00 0.0K
13:39 13,786.55 13,787.50 13,785.05 13,786.55 0.0K
13:40 13,785.10 13,785.75 13,783.25 13,783.90 0.0K
13:41 13,784.90 13,785.05 13,784.05 13,784.50 0.0K
13:42 13,785.10 13,787.25 13,784.20 13,787.25 0.0K
13:43 13,787.25 13,790.15 13,787.10 13,787.10 0.0K
13:44 13,786.30 13,786.30 13,783.00 13,785.50 0.0K
13:45 13,786.05 13,786.05 13,784.20 13,784.25 0.0K
13:46 13,785.30 13,785.95 13,781.85 13,785.95 0.0K
13:47 13,785.60 13,786.10 13,783.80 13,785.80 0.0K
13:48 13,786.05 13,786.75 13,784.95 13,786.55 0.0K
13:49 13,786.45 13,787.25 13,785.50 13,785.90 0.0K
13:50 13,786.20 13,786.95 13,784.70 13,784.70 0.0K
13:51 13,785.05 13,785.35 13,782.35 13,782.35 0.0K
13:52 13,783.25 13,783.30 13,781.80 13,781.80 0.0K
13:53 13,782.45 13,790.85 13,782.45 13,790.10 0.0K
13:54 13,790.20 13,790.20 13,786.85 13,788.40 0.0K
13:55 13,788.40 13,791.10 13,788.40 13,790.00 0.0K
13:56 13,791.00 13,791.60 13,789.75 13,789.85 0.0K
13:57 13,790.00 13,790.95 13,787.85 13,790.55 0.0K
13:58 13,790.65 13,791.05 13,789.60 13,790.05 0.0K
13:59 13,789.55 13,790.90 13,789.55 13,789.65 0.0K
14:00 13,790.65 13,792.60 13,787.00 13,787.00 0.0K
14:01 13,784.90 13,784.90 13,781.05 13,782.20 0.0K
14:02 13,781.75 13,782.00 13,778.05 13,778.95 0.0K
14:03 13,778.95 13,779.30 13,776.75 13,776.75 0.0K
14:04 13,776.90 13,777.65 13,776.25 13,777.65 0.0K
14:05 13,777.90 13,778.15 13,776.65 13,778.15 0.0K
14:06 13,777.25 13,778.00 13,770.30 13,770.30 0.0K
14:07 13,770.05 13,771.40 13,765.10 13,765.10 0.0K
14:08 13,765.00 13,765.60 13,759.00 13,760.15 0.0K
14:09 13,759.60 13,765.80 13,759.60 13,764.30 0.0K
14:10 13,764.70 13,768.10 13,764.55 13,768.10 0.0K
14:11 13,768.10 13,770.90 13,767.50 13,770.90 0.0K
14:12 13,770.90 13,773.05 13,769.50 13,769.50 0.0K
14:13 13,769.40 13,773.80 13,768.95 13,773.10 0.0K
14:14 13,771.95 13,772.30 13,769.50 13,769.70 0.0K
14:15 13,770.00 13,770.00 13,764.15 13,765.95 0.0K
14:16 13,765.85 13,768.25 13,765.05 13,768.25 0.0K
14:17 13,769.30 13,773.55 13,769.10 13,773.55 0.0K
14:18 13,773.55 13,775.40 13,773.15 13,773.50 0.0K
14:19 13,773.50 13,776.85 13,773.50 13,775.70 0.0K
14:20 13,775.45 13,776.10 13,774.45 13,774.85 0.0K
14:21 13,775.30 13,775.30 13,772.00 13,772.55 0.0K
14:22 13,771.90 13,773.15 13,771.45 13,772.95 0.0K
14:23 13,772.10 13,772.10 13,768.35 13,768.35 0.0K
14:24 13,768.05 13,768.15 13,766.15 13,766.80 0.0K
14:25 13,767.15 13,767.40 13,765.15 13,766.45 0.0K
14:26 13,766.25 13,767.35 13,765.30 13,766.45 0.0K
14:27 13,766.25 13,768.70 13,766.10 13,768.05 0.0K
14:28 13,769.20 13,775.05 13,769.20 13,773.70 0.0K
14:29 13,774.25 13,774.90 13,773.35 13,774.30 0.0K
14:30 13,773.25 13,773.25 13,771.55 13,772.45 0.0K
14:31 13,772.70 13,779.65 13,772.55 13,779.20 0.0K
14:32 13,779.85 13,779.85 13,775.95 13,777.00 0.0K
14:33 13,777.20 13,777.20 13,765.50 13,767.80 0.0K
14:34 13,770.20 13,779.85 13,770.20 13,778.95 0.0K
14:35 13,778.65 13,781.70 13,778.10 13,780.35 0.0K
14:36 13,781.00 13,781.65 13,779.95 13,780.50 0.0K
14:37 13,780.35 13,783.40 13,780.35 13,782.95 0.0K
14:38 13,783.25 13,788.85 13,782.95 13,788.15 0.0K
14:39 13,788.20 13,792.10 13,788.20 13,791.60 0.0K
14:40 13,791.25 13,793.35 13,790.80 13,791.25 0.0K
14:41 13,791.50 13,791.95 13,788.15 13,788.55 0.0K
14:42 13,788.85 13,791.00 13,788.40 13,790.80 0.0K
14:43 13,791.35 13,792.45 13,790.80 13,791.25 0.0K
14:44 13,791.75 13,792.60 13,790.80 13,792.60 0.0K
14:45 13,794.20 13,798.60 13,794.20 13,795.60 0.0K
14:46 13,795.85 13,795.85 13,793.60 13,793.60 0.0K
14:47 13,794.05 13,794.05 13,787.45 13,787.45 0.0K
14:48 13,787.30 13,787.30 13,781.40 13,783.90 0.0K
14:49 13,784.35 13,788.30 13,784.35 13,784.75 0.0K
14:50 13,785.20 13,785.20 13,782.55 13,783.00 0.0K
14:51 13,782.30 13,782.50 13,778.70 13,779.50 0.0K
14:52 13,779.20 13,780.90 13,779.20 13,780.25 0.0K
14:53 13,779.75 13,779.80 13,776.95 13,779.80 0.0K
14:54 13,780.70 13,781.55 13,777.60 13,777.60 0.0K
14:55 13,777.35 13,783.70 13,777.35 13,783.70 0.0K
14:56 13,784.15 13,785.45 13,783.20 13,783.90 0.0K
14:57 13,784.50 13,785.85 13,783.30 13,785.25 0.0K
14:58 13,786.25 13,788.80 13,785.35 13,787.70 0.0K
14:59 13,788.15 13,788.70 13,785.00 13,785.85 0.0K
15:00 13,786.65 13,791.10 13,770.70 13,790.80 0.0K
15:01 13,791.35 13,795.20 13,788.10 13,795.20 0.0K
15:02 13,796.55 13,800.95 13,796.55 13,800.70 0.0K
15:03 13,801.35 13,802.10 13,799.65 13,800.85 0.0K
15:04 13,801.55 13,805.00 13,800.95 13,804.95 0.0K
15:05 13,805.10 13,808.05 13,805.05 13,807.65 0.0K
15:06 13,808.30 13,809.65 13,806.65 13,809.45 0.0K
15:07 13,810.00 13,810.60 13,809.20 13,810.00 0.0K
15:08 13,809.50 13,812.10 13,809.25 13,812.10 0.0K
15:09 13,812.55 13,819.35 13,812.55 13,819.35 0.0K
15:10 13,820.80 13,820.80 13,815.05 13,816.45 0.0K
15:11 13,816.15 13,817.70 13,815.90 13,816.95 0.0K
15:12 13,815.75 13,815.75 13,812.55 13,813.25 0.0K
15:13 13,813.45 13,817.95 13,813.45 13,816.45 0.0K
15:14 13,817.10 13,817.10 13,814.60 13,814.60 0.0K
15:15 13,815.00 13,815.55 13,809.05 13,809.05 0.0K
15:16 13,809.00 13,809.05 13,806.40 13,809.05 0.0K
15:17 13,808.05 13,811.95 13,808.05 13,811.20 0.0K
15:18 13,811.75 13,814.10 13,809.45 13,813.95 0.0K
15:19 13,814.10 13,815.70 13,813.45 13,813.45 0.0K
15:20 13,814.15 13,816.00 13,813.35 13,816.00 0.0K
15:21 13,815.10 13,815.10 13,812.65 13,812.90 0.0K
15:22 13,813.10 13,814.05 13,812.65 13,812.80 0.0K
15:23 13,813.80 13,813.80 13,812.60 13,813.35 0.0K
15:24 13,813.60 13,813.60 13,810.75 13,810.75 0.0K
15:25 13,810.45 13,810.45 13,808.35 13,808.85 0.0K
15:26 13,810.35 13,810.60 13,808.35 13,808.50 0.0K
15:27 13,810.55 13,810.55 13,806.70 13,806.90 0.0K
15:28 13,807.30 13,808.95 13,805.95 13,805.95 0.0K
15:29 13,806.15 13,807.95 13,801.25 13,807.95 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음