Nifty500 Value 50 (NIFTY500VALUE50)

NIFTY500VALUE50
🏛️ 인도 →
14,456.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 13,939.20 13,939.20 13,939.20 13,939.20 0.0K
09:15 13,958.40 13,981.30 13,952.65 13,981.30 0.0K
09:16 13,981.60 13,984.95 13,974.50 13,974.50 0.0K
09:17 13,971.65 13,976.00 13,964.45 13,975.75 0.0K
09:18 13,975.55 13,979.55 13,972.65 13,972.65 0.0K
09:19 13,972.20 13,976.00 13,971.60 13,975.50 0.0K
09:20 13,977.15 13,980.20 13,975.90 13,980.00 0.0K
09:21 13,981.45 13,984.95 13,979.60 13,984.95 0.0K
09:22 13,985.10 13,986.75 13,976.85 13,976.85 0.0K
09:23 13,975.95 13,976.75 13,962.80 13,964.90 0.0K
09:24 13,963.55 13,964.15 13,959.10 13,962.35 0.0K
09:25 13,963.00 13,973.35 13,963.00 13,971.30 0.0K
09:26 13,971.55 13,974.05 13,967.90 13,973.50 0.0K
09:27 13,974.80 13,983.00 13,974.00 13,979.65 0.0K
09:28 13,980.90 13,981.25 13,975.75 13,981.25 0.0K
09:29 13,980.20 13,980.45 13,974.25 13,975.70 0.0K
09:30 13,976.45 13,990.60 13,976.45 13,986.50 0.0K
09:31 13,987.15 13,989.05 13,985.50 13,988.10 0.0K
09:32 13,988.65 13,988.75 13,980.95 13,980.95 0.0K
09:33 13,982.65 13,984.10 13,981.40 13,983.35 0.0K
09:34 13,982.95 13,983.90 13,980.40 13,981.90 0.0K
09:35 13,982.10 13,982.70 13,974.30 13,974.75 0.0K
09:36 13,974.50 13,974.50 13,968.70 13,972.65 0.0K
09:37 13,973.05 13,974.75 13,969.95 13,974.10 0.0K
09:38 13,974.25 13,974.25 13,968.80 13,969.30 0.0K
09:39 13,969.55 13,969.55 13,966.05 13,967.30 0.0K
09:40 13,967.40 13,967.70 13,958.85 13,959.65 0.0K
09:41 13,960.15 13,960.15 13,957.60 13,958.55 0.0K
09:42 13,959.45 13,961.70 13,958.90 13,961.15 0.0K
09:43 13,964.20 13,965.75 13,962.90 13,962.90 0.0K
09:44 13,963.40 13,964.80 13,960.05 13,960.05 0.0K
09:45 13,958.65 13,960.60 13,958.65 13,959.10 0.0K
09:46 13,957.75 13,962.30 13,957.50 13,962.30 0.0K
09:47 13,963.45 13,971.15 13,963.45 13,968.85 0.0K
09:48 13,968.60 13,968.60 13,962.25 13,964.15 0.0K
09:49 13,963.85 13,971.60 13,963.70 13,971.60 0.0K
09:50 13,972.25 13,975.20 13,972.25 13,974.40 0.0K
09:51 13,974.05 13,975.40 13,972.95 13,975.05 0.0K
09:52 13,975.35 13,976.95 13,975.20 13,975.70 0.0K
09:53 13,975.95 13,976.05 13,972.85 13,974.65 0.0K
09:54 13,974.25 13,975.25 13,972.20 13,972.20 0.0K
09:55 13,972.40 13,972.60 13,966.95 13,966.95 0.0K
09:56 13,966.95 13,966.95 13,961.00 13,961.00 0.0K
09:57 13,961.20 13,964.00 13,960.85 13,964.00 0.0K
09:58 13,964.35 13,965.45 13,962.45 13,964.30 0.0K
09:59 13,964.65 13,968.85 13,964.00 13,968.85 0.0K
10:00 13,970.40 13,974.60 13,970.40 13,974.50 0.0K
10:01 13,974.70 13,975.15 13,973.00 13,975.05 0.0K
10:02 13,975.10 13,975.10 13,968.00 13,968.00 0.0K
10:03 13,967.90 13,968.10 13,963.30 13,964.30 0.0K
10:04 13,964.00 13,966.05 13,964.00 13,965.55 0.0K
10:05 13,965.35 13,967.05 13,964.15 13,967.05 0.0K
10:06 13,967.05 13,969.30 13,967.05 13,968.85 0.0K
10:07 13,969.10 13,970.05 13,966.65 13,966.65 0.0K
10:08 13,966.70 13,968.65 13,965.60 13,966.15 0.0K
10:09 13,966.55 13,966.55 13,956.85 13,956.85 0.0K
10:10 13,956.55 13,957.30 13,946.10 13,947.00 0.0K
10:11 13,947.25 13,948.35 13,940.80 13,940.80 0.0K
10:12 13,940.80 13,941.60 13,929.05 13,929.05 0.0K
10:13 13,925.00 13,929.80 13,922.85 13,922.85 0.0K
10:14 13,922.05 13,924.80 13,920.90 13,923.50 0.0K
10:15 13,921.60 13,921.60 13,909.45 13,909.95 0.0K
10:16 13,908.95 13,920.55 13,908.95 13,914.85 0.0K
10:17 13,916.35 13,917.15 13,912.70 13,917.15 0.0K
10:18 13,916.70 13,918.85 13,911.60 13,912.55 0.0K
10:19 13,913.25 13,913.65 13,908.95 13,910.05 0.0K
10:20 13,911.05 13,913.45 13,904.35 13,904.85 0.0K
10:21 13,903.55 13,907.40 13,902.85 13,902.85 0.0K
10:22 13,902.80 13,909.65 13,900.10 13,909.65 0.0K
10:23 13,910.75 13,929.00 13,910.75 13,928.75 0.0K
10:24 13,928.10 13,934.95 13,926.20 13,934.60 0.0K
10:25 13,936.55 13,939.00 13,935.90 13,936.85 0.0K
10:26 13,936.85 13,943.55 13,936.15 13,942.80 0.0K
10:27 13,943.45 13,945.40 13,942.90 13,944.65 0.0K
10:28 13,944.45 13,950.15 13,939.75 13,950.15 0.0K
10:29 13,951.35 13,953.05 13,948.55 13,948.55 0.0K
10:30 13,948.00 13,950.10 13,947.25 13,947.25 0.0K
10:31 13,945.60 13,945.60 13,939.35 13,939.65 0.0K
10:32 13,939.45 13,939.45 13,937.25 13,938.60 0.0K
10:33 13,938.95 13,938.95 13,936.50 13,936.50 0.0K
10:34 13,936.30 13,939.85 13,935.35 13,935.65 0.0K
10:35 13,935.20 13,935.20 13,932.40 13,932.45 0.0K
10:36 13,934.45 13,942.35 13,934.45 13,938.90 0.0K
10:37 13,938.20 13,939.90 13,937.50 13,938.00 0.0K
10:38 13,937.40 13,939.05 13,936.90 13,938.25 0.0K
10:39 13,938.10 13,945.15 13,938.10 13,943.40 0.0K
10:40 13,943.75 13,945.40 13,942.40 13,944.10 0.0K
10:41 13,943.30 13,943.30 13,939.15 13,942.85 0.0K
10:42 13,943.15 13,944.60 13,941.35 13,941.35 0.0K
10:43 13,941.85 13,946.65 13,940.75 13,946.65 0.0K
10:44 13,946.85 13,946.90 13,944.10 13,944.90 0.0K
10:45 13,944.65 13,944.65 13,942.15 13,942.45 0.0K
10:46 13,940.85 13,944.85 13,940.45 13,944.85 0.0K
10:47 13,945.90 13,951.25 13,945.90 13,950.95 0.0K
10:48 13,949.90 13,950.15 13,943.35 13,943.35 0.0K
10:49 13,941.40 13,941.95 13,935.70 13,936.25 0.0K
10:50 13,936.70 13,940.15 13,936.25 13,939.10 0.0K
10:51 13,939.05 13,939.55 13,935.35 13,935.50 0.0K
10:52 13,935.50 13,935.50 13,931.35 13,933.85 0.0K
10:53 13,932.80 13,933.40 13,931.50 13,933.40 0.0K
10:54 13,933.65 13,934.75 13,931.75 13,932.30 0.0K
10:55 13,932.70 13,934.75 13,931.00 13,931.30 0.0K
10:56 13,930.95 13,934.15 13,930.95 13,933.70 0.0K
10:57 13,934.95 13,936.70 13,934.55 13,935.10 0.0K
10:58 13,935.65 13,937.30 13,935.20 13,937.30 0.0K
10:59 13,937.20 13,938.10 13,935.65 13,936.45 0.0K
11:00 13,936.50 13,937.85 13,936.35 13,936.55 0.0K
11:01 13,937.65 13,938.80 13,936.20 13,936.65 0.0K
11:02 13,937.45 13,938.90 13,937.35 13,938.40 0.0K
11:03 13,938.65 13,938.65 13,934.15 13,934.15 0.0K
11:04 13,933.70 13,946.10 13,933.60 13,946.10 0.0K
11:05 13,947.95 13,948.50 13,945.35 13,946.25 0.0K
11:06 13,947.40 13,948.30 13,946.00 13,946.30 0.0K
11:07 13,946.15 13,947.60 13,945.15 13,946.15 0.0K
11:08 13,945.70 13,945.70 13,939.90 13,942.70 0.0K
11:09 13,942.75 13,943.90 13,940.10 13,940.10 0.0K
11:10 13,939.95 13,941.35 13,938.75 13,941.35 0.0K
11:11 13,940.90 13,943.70 13,940.30 13,943.70 0.0K
11:12 13,943.15 13,951.80 13,943.15 13,951.00 0.0K
11:13 13,951.45 13,952.55 13,949.50 13,949.50 0.0K
11:14 13,950.25 13,950.25 13,947.95 13,947.95 0.0K
11:15 13,948.40 13,948.40 13,936.50 13,936.50 0.0K
11:16 13,936.00 13,938.45 13,934.00 13,934.00 0.0K
11:17 13,934.25 13,934.50 13,931.40 13,931.90 0.0K
11:18 13,931.85 13,933.35 13,931.30 13,933.25 0.0K
11:19 13,933.20 13,940.95 13,932.85 13,940.50 0.0K
11:20 13,939.50 13,944.45 13,939.50 13,944.45 0.0K
11:21 13,943.45 13,946.50 13,943.45 13,943.70 0.0K
11:22 13,943.50 13,943.50 13,941.00 13,941.05 0.0K
11:23 13,940.50 13,940.50 13,933.70 13,934.05 0.0K
11:24 13,934.15 13,934.95 13,933.40 13,934.65 0.0K
11:25 13,934.30 13,935.05 13,932.45 13,932.45 0.0K
11:26 13,932.20 13,934.80 13,932.20 13,933.60 0.0K
11:27 13,933.55 13,934.70 13,932.40 13,934.70 0.0K
11:28 13,934.60 13,935.15 13,931.65 13,932.85 0.0K
11:29 13,933.05 13,937.30 13,933.05 13,937.30 0.0K
11:30 13,937.05 13,941.25 13,937.05 13,939.45 0.0K
11:31 13,939.00 13,943.35 13,939.00 13,943.35 0.0K
11:32 13,943.00 13,944.00 13,939.65 13,940.15 0.0K
11:33 13,940.60 13,944.75 13,940.60 13,944.30 0.0K
11:34 13,944.35 13,944.35 13,940.05 13,941.95 0.0K
11:35 13,941.85 13,942.10 13,940.45 13,940.95 0.0K
11:36 13,940.05 13,940.60 13,936.90 13,940.60 0.0K
11:37 13,941.35 13,944.50 13,940.80 13,940.80 0.0K
11:38 13,940.40 13,941.30 13,939.40 13,939.90 0.0K
11:39 13,940.05 13,940.55 13,931.20 13,931.20 0.0K
11:40 13,929.95 13,931.00 13,929.30 13,929.75 0.0K
11:41 13,930.00 13,930.25 13,926.10 13,926.10 0.0K
11:42 13,925.35 13,925.90 13,921.75 13,921.80 0.0K
11:43 13,919.95 13,919.95 13,914.95 13,916.80 0.0K
11:44 13,916.80 13,919.50 13,915.35 13,918.80 0.0K
11:45 13,918.65 13,918.65 13,914.00 13,915.20 0.0K
11:46 13,915.10 13,916.00 13,908.65 13,908.65 0.0K
11:47 13,908.00 13,910.90 13,907.30 13,907.70 0.0K
11:48 13,907.90 13,908.40 13,902.00 13,902.65 0.0K
11:49 13,903.00 13,903.55 13,898.60 13,899.60 0.0K
11:50 13,899.05 13,901.70 13,896.40 13,901.70 0.0K
11:51 13,900.95 13,904.90 13,900.95 13,902.40 0.0K
11:52 13,902.65 13,904.90 13,901.55 13,904.10 0.0K
11:53 13,904.10 13,904.75 13,902.40 13,903.95 0.0K
11:54 13,903.30 13,903.30 13,898.55 13,899.40 0.0K
11:55 13,899.05 13,902.20 13,899.05 13,901.65 0.0K
11:56 13,901.55 13,902.05 13,899.50 13,899.50 0.0K
11:57 13,899.20 13,901.25 13,898.60 13,898.70 0.0K
11:58 13,898.60 13,900.20 13,898.30 13,898.70 0.0K
11:59 13,899.30 13,903.70 13,898.25 13,903.70 0.0K
12:00 13,904.60 13,906.05 13,897.65 13,897.65 0.0K
12:01 13,897.90 13,897.90 13,892.30 13,895.00 0.0K
12:02 13,895.50 13,899.10 13,895.00 13,897.20 0.0K
12:03 13,896.80 13,901.60 13,896.80 13,901.60 0.0K
12:04 13,902.75 13,903.70 13,898.35 13,899.05 0.0K
12:05 13,898.50 13,899.80 13,896.95 13,899.80 0.0K
12:06 13,899.45 13,899.60 13,898.40 13,898.40 0.0K
12:07 13,898.65 13,900.60 13,896.20 13,896.20 0.0K
12:08 13,896.15 13,900.75 13,896.15 13,899.85 0.0K
12:09 13,900.00 13,901.00 13,898.65 13,900.50 0.0K
12:10 13,900.80 13,900.80 13,894.65 13,895.75 0.0K
12:11 13,895.25 13,897.65 13,895.00 13,895.90 0.0K
12:12 13,895.75 13,895.75 13,891.45 13,893.20 0.0K
12:13 13,893.25 13,894.20 13,889.50 13,890.05 0.0K
12:14 13,889.20 13,889.20 13,884.25 13,885.50 0.0K
12:15 13,884.25 13,884.75 13,882.05 13,883.05 0.0K
12:16 13,882.85 13,885.25 13,882.40 13,883.55 0.0K
12:17 13,883.70 13,885.05 13,878.65 13,880.00 0.0K
12:18 13,879.55 13,880.85 13,878.20 13,879.20 0.0K
12:19 13,879.20 13,879.90 13,877.85 13,879.90 0.0K
12:20 13,879.00 13,883.80 13,878.00 13,882.80 0.0K
12:21 13,883.90 13,888.60 13,882.25 13,887.80 0.0K
12:22 13,887.85 13,890.30 13,887.85 13,890.30 0.0K
12:23 13,889.85 13,890.10 13,885.35 13,885.50 0.0K
12:24 13,885.30 13,885.90 13,884.50 13,885.05 0.0K
12:25 13,885.15 13,886.15 13,884.55 13,885.75 0.0K
12:26 13,885.55 13,887.80 13,885.55 13,887.45 0.0K
12:27 13,887.40 13,889.20 13,886.20 13,886.20 0.0K
12:28 13,885.95 13,888.05 13,885.60 13,888.05 0.0K
12:29 13,888.55 13,890.35 13,888.15 13,888.95 0.0K
12:30 13,889.65 13,898.85 13,889.65 13,898.85 0.0K
12:31 13,898.65 13,900.00 13,895.35 13,895.35 0.0K
12:32 13,895.35 13,895.35 13,889.60 13,889.60 0.0K
12:33 13,889.15 13,889.15 13,883.25 13,883.70 0.0K
12:34 13,884.35 13,884.35 13,880.65 13,881.55 0.0K
12:35 13,880.35 13,880.35 13,874.25 13,874.25 0.0K
12:36 13,873.55 13,876.70 13,872.90 13,876.00 0.0K
12:37 13,875.65 13,876.65 13,875.15 13,876.60 0.0K
12:38 13,876.30 13,880.20 13,876.30 13,878.05 0.0K
12:39 13,877.15 13,883.25 13,877.15 13,883.15 0.0K
12:40 13,883.20 13,883.50 13,882.00 13,882.75 0.0K
12:41 13,882.50 13,883.75 13,880.20 13,880.20 0.0K
12:42 13,879.45 13,883.65 13,877.70 13,883.50 0.0K
12:43 13,883.35 13,889.55 13,883.05 13,883.05 0.0K
12:44 13,883.55 13,886.30 13,883.55 13,885.05 0.0K
12:45 13,885.35 13,885.80 13,882.15 13,882.15 0.0K
12:46 13,882.65 13,882.70 13,876.15 13,879.40 0.0K
12:47 13,878.80 13,880.40 13,876.75 13,877.10 0.0K
12:48 13,878.05 13,881.45 13,878.00 13,880.80 0.0K
12:49 13,881.15 13,881.15 13,878.65 13,878.80 0.0K
12:50 13,879.55 13,880.75 13,878.55 13,880.25 0.0K
12:51 13,879.65 13,882.80 13,878.95 13,882.65 0.0K
12:52 13,883.00 13,883.50 13,880.50 13,880.50 0.0K
12:53 13,881.45 13,882.65 13,880.20 13,880.65 0.0K
12:54 13,880.10 13,882.50 13,878.35 13,882.05 0.0K
12:55 13,881.90 13,885.15 13,881.20 13,884.65 0.0K
12:56 13,884.35 13,891.10 13,884.35 13,889.50 0.0K
12:57 13,888.50 13,894.10 13,888.50 13,894.10 0.0K
12:58 13,894.40 13,894.65 13,892.55 13,893.10 0.0K
12:59 13,892.65 13,893.55 13,891.35 13,891.70 0.0K
13:00 13,892.40 13,897.05 13,891.85 13,897.05 0.0K
13:01 13,898.25 13,900.75 13,893.75 13,893.75 0.0K
13:02 13,893.20 13,893.80 13,888.25 13,888.25 0.0K
13:03 13,887.70 13,887.70 13,884.55 13,885.45 0.0K
13:04 13,885.45 13,885.75 13,883.85 13,884.60 0.0K
13:05 13,885.15 13,887.70 13,884.10 13,887.70 0.0K
13:06 13,886.95 13,889.75 13,886.95 13,889.25 0.0K
13:07 13,889.40 13,891.85 13,888.40 13,891.85 0.0K
13:08 13,892.15 13,894.30 13,890.50 13,890.70 0.0K
13:09 13,890.75 13,892.10 13,889.45 13,891.80 0.0K
13:10 13,892.05 13,893.60 13,891.65 13,893.60 0.0K
13:11 13,893.10 13,896.55 13,893.10 13,895.70 0.0K
13:12 13,895.45 13,903.20 13,895.45 13,903.05 0.0K
13:13 13,902.70 13,905.40 13,902.55 13,904.65 0.0K
13:14 13,905.10 13,907.55 13,905.00 13,907.50 0.0K
13:15 13,907.25 13,913.50 13,907.25 13,913.50 0.0K
13:16 13,913.10 13,913.80 13,911.30 13,913.60 0.0K
13:17 13,913.40 13,916.75 13,913.40 13,916.75 0.0K
13:18 13,916.50 13,919.55 13,916.50 13,918.50 0.0K
13:19 13,918.25 13,920.70 13,918.25 13,920.70 0.0K
13:20 13,920.75 13,921.50 13,917.25 13,917.25 0.0K
13:21 13,917.05 13,917.75 13,915.20 13,915.55 0.0K
13:22 13,914.85 13,915.15 13,910.30 13,910.35 0.0K
13:23 13,909.65 13,911.10 13,908.35 13,908.35 0.0K
13:24 13,908.00 13,913.20 13,908.00 13,913.20 0.0K
13:25 13,912.10 13,915.15 13,912.10 13,915.15 0.0K
13:26 13,915.55 13,925.65 13,915.55 13,925.15 0.0K
13:27 13,924.00 13,924.00 13,921.95 13,922.55 0.0K
13:28 13,922.65 13,924.95 13,922.45 13,924.95 0.0K
13:29 13,924.80 13,925.95 13,924.00 13,925.95 0.0K
13:30 13,926.35 13,929.90 13,926.35 13,929.90 0.0K
13:31 13,929.50 13,931.85 13,929.50 13,931.15 0.0K
13:32 13,930.95 13,931.10 13,925.50 13,925.85 0.0K
13:33 13,925.20 13,927.95 13,925.20 13,927.30 0.0K
13:34 13,927.95 13,936.20 13,927.95 13,936.20 0.0K
13:35 13,936.00 13,940.95 13,936.00 13,936.15 0.0K
13:36 13,935.70 13,937.85 13,934.70 13,937.75 0.0K
13:37 13,936.70 13,942.90 13,936.40 13,942.90 0.0K
13:38 13,946.00 13,947.05 13,944.60 13,944.60 0.0K
13:39 13,944.85 13,948.80 13,944.85 13,945.45 0.0K
13:40 13,945.10 13,945.70 13,943.95 13,944.70 0.0K
13:41 13,944.60 13,947.55 13,944.55 13,945.35 0.0K
13:42 13,943.15 13,943.15 13,939.65 13,941.90 0.0K
13:43 13,941.50 13,942.70 13,940.20 13,942.25 0.0K
13:44 13,941.95 13,943.75 13,941.60 13,943.55 0.0K
13:45 13,946.30 13,956.35 13,946.30 13,956.35 0.0K
13:46 13,956.25 13,958.30 13,956.25 13,958.05 0.0K
13:47 13,958.15 13,964.40 13,958.15 13,964.40 0.0K
13:48 13,965.45 13,966.70 13,962.85 13,966.70 0.0K
13:49 13,965.90 13,965.90 13,953.85 13,953.85 0.0K
13:50 13,954.60 13,955.25 13,946.25 13,946.25 0.0K
13:51 13,944.10 13,944.25 13,940.95 13,942.25 0.0K
13:52 13,942.10 13,943.90 13,941.65 13,943.90 0.0K
13:53 13,944.10 13,957.30 13,944.10 13,957.30 0.0K
13:54 13,957.45 13,965.60 13,957.45 13,965.60 0.0K
13:55 13,965.75 13,968.25 13,964.75 13,964.75 0.0K
13:56 13,964.45 13,968.55 13,963.20 13,967.70 0.0K
13:57 13,967.20 13,969.25 13,967.20 13,967.90 0.0K
13:58 13,968.40 13,973.65 13,968.35 13,969.85 0.0K
13:59 13,970.15 13,973.85 13,970.15 13,972.95 0.0K
14:00 13,973.70 13,994.90 13,973.70 13,992.85 0.0K
14:01 13,992.50 13,993.60 13,986.55 13,986.55 0.0K
14:02 13,984.95 13,991.25 13,984.95 13,990.90 0.0K
14:03 13,990.85 13,991.50 13,985.55 13,986.55 0.0K
14:04 13,987.60 13,989.15 13,982.85 13,989.15 0.0K
14:05 13,989.90 13,993.95 13,989.60 13,989.60 0.0K
14:06 13,989.15 13,989.15 13,986.50 13,987.25 0.0K
14:07 13,987.70 13,987.70 13,980.40 13,981.80 0.0K
14:08 13,980.60 13,980.60 13,968.55 13,969.00 0.0K
14:09 13,968.65 13,973.65 13,968.65 13,972.60 0.0K
14:10 13,972.45 13,973.30 13,969.15 13,969.15 0.0K
14:11 13,969.60 13,970.00 13,965.45 13,965.80 0.0K
14:12 13,965.35 13,974.60 13,965.35 13,972.90 0.0K
14:13 13,972.65 13,980.15 13,971.85 13,979.65 0.0K
14:14 13,977.65 13,977.65 13,968.35 13,968.35 0.0K
14:15 13,967.05 13,973.85 13,966.20 13,972.50 0.0K
14:16 13,971.50 13,974.00 13,971.50 13,973.30 0.0K
14:17 13,972.70 13,976.20 13,972.70 13,973.75 0.0K
14:18 13,973.45 13,973.45 13,965.95 13,970.15 0.0K
14:19 13,969.75 13,970.55 13,968.55 13,969.20 0.0K
14:20 13,968.60 13,973.50 13,968.40 13,970.70 0.0K
14:21 13,970.50 13,972.15 13,969.95 13,970.50 0.0K
14:22 13,970.05 13,970.65 13,969.20 13,970.65 0.0K
14:23 13,970.70 13,970.80 13,969.20 13,969.90 0.0K
14:24 13,969.95 13,969.95 13,967.30 13,967.65 0.0K
14:25 13,968.05 13,969.15 13,964.45 13,964.45 0.0K
14:26 13,964.55 13,966.20 13,964.00 13,965.85 0.0K
14:27 13,966.05 13,966.15 13,964.15 13,964.60 0.0K
14:28 13,964.65 13,968.95 13,964.10 13,968.40 0.0K
14:29 13,968.05 13,970.05 13,966.45 13,966.45 0.0K
14:30 13,966.85 13,969.90 13,966.85 13,968.55 0.0K
14:31 13,969.00 13,971.75 13,969.00 13,971.75 0.0K
14:32 13,971.55 13,971.55 13,967.40 13,967.40 0.0K
14:33 13,966.85 13,967.95 13,965.85 13,966.15 0.0K
14:34 13,965.80 13,966.20 13,959.55 13,959.55 0.0K
14:35 13,960.60 13,961.35 13,954.05 13,955.20 0.0K
14:36 13,954.55 13,955.90 13,950.55 13,950.70 0.0K
14:37 13,952.95 13,953.95 13,949.70 13,950.10 0.0K
14:38 13,949.90 13,949.95 13,943.70 13,944.40 0.0K
14:39 13,945.55 13,948.25 13,943.60 13,943.60 0.0K
14:40 13,944.60 13,950.60 13,944.25 13,949.75 0.0K
14:41 13,949.85 13,957.90 13,949.50 13,956.55 0.0K
14:42 13,956.90 13,957.75 13,955.30 13,955.30 0.0K
14:43 13,955.65 13,955.65 13,952.40 13,952.55 0.0K
14:44 13,952.60 13,952.80 13,947.65 13,947.65 0.0K
14:45 13,947.95 13,950.05 13,947.90 13,948.95 0.0K
14:46 13,949.00 13,949.60 13,947.80 13,948.65 0.0K
14:47 13,948.55 13,951.75 13,948.50 13,950.85 0.0K
14:48 13,951.35 13,951.65 13,949.85 13,950.30 0.0K
14:49 13,950.20 13,951.50 13,949.05 13,949.70 0.0K
14:50 13,949.15 13,956.10 13,949.15 13,955.65 0.0K
14:51 13,955.30 13,956.95 13,951.45 13,951.45 0.0K
14:52 13,951.35 13,952.90 13,950.90 13,951.75 0.0K
14:53 13,951.85 13,951.85 13,947.75 13,949.50 0.0K
14:54 13,949.90 13,950.50 13,947.95 13,950.50 0.0K
14:55 13,949.90 13,952.30 13,949.90 13,951.85 0.0K
14:56 13,951.80 13,956.95 13,951.00 13,956.95 0.0K
14:57 13,956.75 13,959.15 13,956.75 13,957.55 0.0K
14:58 13,956.20 13,956.55 13,955.00 13,956.45 0.0K
14:59 13,955.00 13,956.40 13,954.95 13,955.15 0.0K
15:00 13,956.40 13,958.90 13,953.65 13,955.80 0.0K
15:01 13,956.10 13,956.10 13,951.05 13,951.35 0.0K
15:02 13,952.40 13,952.40 13,950.90 13,951.20 0.0K
15:03 13,951.95 13,953.60 13,950.80 13,951.95 0.0K
15:04 13,953.55 13,954.45 13,952.40 13,952.50 0.0K
15:05 13,953.30 13,954.95 13,952.55 13,952.55 0.0K
15:06 13,952.65 13,955.45 13,952.25 13,955.35 0.0K
15:07 13,955.25 13,958.75 13,955.25 13,958.60 0.0K
15:08 13,959.05 13,966.25 13,958.40 13,966.15 0.0K
15:09 13,967.65 13,974.20 13,967.15 13,974.20 0.0K
15:10 13,974.10 13,977.80 13,972.70 13,977.15 0.0K
15:11 13,980.40 13,982.40 13,973.90 13,973.90 0.0K
15:12 13,973.70 13,975.25 13,972.60 13,973.60 0.0K
15:13 13,973.70 13,975.25 13,972.25 13,972.25 0.0K
15:14 13,972.40 13,975.30 13,972.40 13,973.60 0.0K
15:15 13,973.60 13,974.85 13,972.60 13,973.95 0.0K
15:16 13,975.85 13,978.90 13,975.45 13,977.50 0.0K
15:17 13,977.60 13,977.75 13,974.10 13,975.50 0.0K
15:18 13,974.95 13,979.00 13,974.95 13,978.15 0.0K
15:19 13,978.85 13,982.60 13,978.25 13,982.60 0.0K
15:20 13,982.65 13,986.15 13,982.40 13,985.75 0.0K
15:21 13,986.15 13,988.50 13,986.15 13,988.30 0.0K
15:22 13,988.30 13,989.15 13,987.75 13,988.65 0.0K
15:23 13,988.20 13,991.80 13,988.10 13,990.80 0.0K
15:24 13,992.00 13,992.00 13,989.00 13,989.00 0.0K
15:25 13,989.85 13,990.05 13,988.40 13,988.40 0.0K
15:26 13,988.70 13,989.15 13,986.85 13,987.50 0.0K
15:27 13,987.75 13,988.30 13,986.75 13,988.15 0.0K
15:28 13,989.30 13,990.85 13,988.60 13,989.70 0.0K
15:29 13,992.00 13,993.15 13,975.65 13,975.65 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음