Nifty 50 Value 20 (NV20)

NV20
🏛️ 인도 →
12,488.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 12,570.80 12,570.80 12,570.80 12,570.80 0.0K
09:15 12,578.80 12,584.90 12,567.25 12,569.50 0.0K
09:16 12,569.85 12,570.40 12,558.60 12,562.55 0.0K
09:17 12,563.15 12,564.25 12,555.90 12,561.10 0.0K
09:18 12,560.35 12,562.75 12,550.50 12,552.80 0.0K
09:19 12,554.50 12,560.20 12,551.35 12,551.35 0.0K
09:20 12,551.55 12,552.85 12,544.25 12,546.05 0.0K
09:21 12,543.75 12,543.75 12,531.75 12,532.40 0.0K
09:22 12,532.60 12,544.75 12,532.60 12,539.70 0.0K
09:23 12,538.40 12,545.65 12,537.60 12,544.65 0.0K
09:24 12,544.40 12,550.15 12,543.35 12,545.85 0.0K
09:25 12,546.65 12,557.60 12,546.45 12,551.90 0.0K
09:26 12,550.55 12,555.00 12,550.30 12,553.35 0.0K
09:27 12,550.70 12,550.70 12,545.05 12,546.80 0.0K
09:28 12,547.60 12,548.10 12,544.55 12,545.40 0.0K
09:29 12,546.00 12,546.90 12,544.10 12,546.75 0.0K
09:30 12,545.15 12,545.15 12,540.60 12,540.60 0.0K
09:31 12,540.25 12,541.15 12,537.15 12,540.90 0.0K
09:32 12,539.80 12,542.55 12,537.90 12,542.05 0.0K
09:33 12,542.80 12,545.35 12,535.95 12,535.95 0.0K
09:34 12,537.80 12,538.65 12,535.90 12,537.10 0.0K
09:35 12,538.45 12,539.00 12,533.70 12,534.35 0.0K
09:36 12,534.40 12,538.70 12,534.40 12,534.95 0.0K
09:37 12,534.20 12,534.20 12,526.90 12,526.90 0.0K
09:38 12,526.65 12,529.65 12,526.65 12,527.70 0.0K
09:39 12,526.70 12,538.35 12,525.95 12,538.35 0.0K
09:40 12,538.90 12,540.50 12,534.65 12,539.90 0.0K
09:41 12,539.95 12,542.65 12,538.20 12,538.20 0.0K
09:42 12,537.65 12,540.45 12,535.65 12,537.95 0.0K
09:43 12,537.75 12,539.30 12,535.35 12,536.15 0.0K
09:44 12,535.70 12,538.10 12,534.70 12,535.60 0.0K
09:45 12,536.40 12,537.50 12,535.40 12,535.70 0.0K
09:46 12,534.70 12,545.00 12,534.65 12,545.00 0.0K
09:47 12,545.25 12,552.65 12,545.25 12,550.45 0.0K
09:48 12,551.00 12,560.20 12,550.50 12,560.20 0.0K
09:49 12,559.60 12,561.60 12,558.55 12,559.65 0.0K
09:50 12,560.30 12,564.15 12,559.80 12,560.80 0.0K
09:51 12,560.95 12,561.00 12,557.35 12,558.40 0.0K
09:52 12,557.55 12,558.25 12,549.25 12,549.25 0.0K
09:53 12,549.90 12,553.15 12,549.80 12,550.70 0.0K
09:54 12,549.90 12,551.85 12,549.70 12,551.65 0.0K
09:55 12,552.75 12,555.15 12,549.45 12,549.80 0.0K
09:56 12,549.95 12,557.50 12,549.95 12,555.80 0.0K
09:57 12,556.80 12,561.10 12,555.95 12,559.75 0.0K
09:58 12,559.85 12,562.80 12,557.30 12,559.90 0.0K
09:59 12,560.40 12,561.50 12,557.15 12,558.95 0.0K
10:00 12,560.55 12,560.70 12,550.05 12,551.80 0.0K
10:01 12,551.35 12,553.35 12,549.05 12,551.00 0.0K
10:02 12,550.30 12,551.55 12,549.05 12,550.15 0.0K
10:03 12,549.05 12,550.20 12,545.95 12,548.30 0.0K
10:04 12,548.35 12,549.40 12,546.35 12,546.35 0.0K
10:05 12,545.10 12,547.65 12,544.25 12,544.25 0.0K
10:06 12,543.40 12,544.65 12,541.40 12,541.40 0.0K
10:07 12,541.20 12,541.85 12,539.15 12,539.50 0.0K
10:08 12,540.25 12,540.25 12,536.10 12,536.10 0.0K
10:09 12,536.80 12,540.30 12,536.50 12,540.30 0.0K
10:10 12,539.70 12,539.70 12,535.60 12,536.95 0.0K
10:11 12,537.40 12,540.40 12,537.40 12,539.50 0.0K
10:12 12,539.90 12,541.05 12,537.80 12,537.80 0.0K
10:13 12,537.10 12,537.90 12,535.95 12,537.50 0.0K
10:14 12,538.20 12,540.55 12,538.20 12,538.90 0.0K
10:15 12,539.20 12,541.30 12,537.55 12,541.30 0.0K
10:16 12,541.50 12,544.85 12,540.85 12,543.65 0.0K
10:17 12,543.30 12,543.40 12,539.30 12,540.20 0.0K
10:18 12,539.70 12,539.70 12,535.10 12,535.30 0.0K
10:19 12,535.60 12,537.75 12,534.95 12,537.75 0.0K
10:20 12,537.10 12,539.00 12,534.65 12,534.70 0.0K
10:21 12,536.10 12,538.15 12,535.15 12,538.15 0.0K
10:22 12,537.90 12,542.30 12,537.75 12,541.85 0.0K
10:23 12,541.30 12,542.60 12,540.55 12,542.60 0.0K
10:24 12,541.80 12,542.35 12,540.20 12,541.65 0.0K
10:25 12,541.15 12,546.30 12,541.15 12,545.90 0.0K
10:26 12,546.20 12,549.30 12,545.90 12,548.85 0.0K
10:27 12,547.90 12,549.40 12,547.65 12,548.20 0.0K
10:28 12,548.05 12,548.50 12,545.60 12,547.95 0.0K
10:29 12,546.70 12,546.95 12,543.00 12,543.00 0.0K
10:30 12,544.70 12,544.70 12,540.65 12,541.50 0.0K
10:31 12,541.65 12,546.25 12,541.65 12,545.75 0.0K
10:32 12,544.90 12,546.65 12,542.25 12,542.35 0.0K
10:33 12,542.15 12,544.55 12,541.95 12,543.75 0.0K
10:34 12,543.75 12,547.00 12,543.75 12,547.00 0.0K
10:35 12,547.55 12,548.75 12,546.80 12,547.70 0.0K
10:36 12,548.20 12,548.20 12,545.95 12,546.55 0.0K
10:37 12,546.80 12,547.30 12,546.40 12,546.85 0.0K
10:38 12,547.20 12,547.20 12,544.10 12,544.20 0.0K
10:39 12,544.10 12,550.40 12,544.10 12,550.30 0.0K
10:40 12,548.75 12,549.90 12,548.40 12,549.00 0.0K
10:41 12,549.20 12,549.60 12,546.80 12,546.95 0.0K
10:42 12,546.70 12,548.00 12,546.35 12,547.15 0.0K
10:43 12,546.25 12,547.80 12,545.70 12,547.00 0.0K
10:44 12,547.00 12,552.55 12,547.00 12,551.70 0.0K
10:45 12,551.65 12,551.75 12,550.35 12,551.75 0.0K
10:46 12,551.10 12,551.40 12,547.05 12,547.75 0.0K
10:47 12,546.40 12,547.05 12,545.35 12,545.80 0.0K
10:48 12,545.35 12,547.30 12,545.35 12,547.15 0.0K
10:49 12,547.45 12,550.80 12,547.35 12,548.95 0.0K
10:50 12,549.15 12,549.15 12,547.60 12,549.05 0.0K
10:51 12,549.25 12,551.65 12,549.00 12,550.75 0.0K
10:52 12,550.40 12,550.65 12,545.95 12,548.95 0.0K
10:53 12,548.85 12,549.65 12,548.15 12,548.70 0.0K
10:54 12,548.25 12,548.80 12,545.05 12,545.05 0.0K
10:55 12,544.05 12,544.45 12,542.30 12,543.80 0.0K
10:56 12,543.60 12,543.60 12,540.30 12,540.60 0.0K
10:57 12,540.45 12,540.80 12,538.30 12,538.30 0.0K
10:58 12,537.40 12,538.25 12,536.70 12,538.25 0.0K
10:59 12,537.55 12,538.10 12,536.45 12,537.45 0.0K
11:00 12,537.50 12,537.50 12,534.40 12,534.50 0.0K
11:01 12,535.05 12,535.05 12,528.05 12,528.75 0.0K
11:02 12,528.15 12,533.05 12,528.15 12,531.55 0.0K
11:03 12,531.45 12,531.70 12,529.55 12,530.85 0.0K
11:04 12,530.70 12,531.90 12,528.90 12,530.35 0.0K
11:05 12,529.30 12,530.85 12,528.15 12,529.30 0.0K
11:06 12,528.35 12,529.70 12,527.75 12,529.25 0.0K
11:07 12,528.55 12,531.75 12,528.40 12,530.85 0.0K
11:08 12,530.55 12,535.10 12,530.55 12,533.95 0.0K
11:09 12,534.35 12,536.20 12,532.90 12,535.80 0.0K
11:10 12,535.00 12,537.15 12,535.00 12,536.05 0.0K
11:11 12,536.45 12,536.45 12,534.90 12,535.85 0.0K
11:12 12,536.10 12,536.10 12,534.30 12,534.55 0.0K
11:13 12,533.80 12,533.80 12,531.50 12,532.50 0.0K
11:14 12,533.15 12,533.15 12,530.30 12,530.30 0.0K
11:15 12,529.30 12,530.10 12,527.95 12,530.10 0.0K
11:16 12,529.50 12,529.50 12,526.20 12,526.70 0.0K
11:17 12,527.20 12,528.10 12,526.40 12,526.40 0.0K
11:18 12,527.15 12,527.45 12,525.60 12,525.60 0.0K
11:19 12,525.35 12,525.70 12,522.55 12,523.00 0.0K
11:20 12,523.40 12,524.05 12,522.05 12,523.65 0.0K
11:21 12,523.95 12,523.95 12,520.65 12,520.65 0.0K
11:22 12,521.15 12,521.95 12,519.15 12,521.95 0.0K
11:23 12,522.55 12,524.95 12,520.30 12,521.15 0.0K
11:24 12,521.25 12,521.80 12,519.80 12,519.80 0.0K
11:25 12,519.40 12,520.45 12,518.95 12,519.55 0.0K
11:26 12,520.20 12,521.80 12,520.05 12,520.35 0.0K
11:27 12,520.10 12,521.05 12,518.95 12,519.55 0.0K
11:28 12,518.50 12,519.05 12,516.75 12,518.10 0.0K
11:29 12,518.10 12,519.35 12,517.80 12,517.95 0.0K
11:30 12,518.70 12,520.30 12,517.15 12,519.30 0.0K
11:31 12,518.10 12,518.95 12,515.40 12,517.00 0.0K
11:32 12,517.25 12,518.70 12,517.00 12,517.10 0.0K
11:33 12,516.65 12,516.90 12,514.55 12,515.80 0.0K
11:34 12,515.40 12,516.85 12,514.40 12,516.15 0.0K
11:35 12,516.35 12,517.25 12,515.50 12,516.80 0.0K
11:36 12,516.90 12,516.90 12,515.50 12,515.85 0.0K
11:37 12,515.55 12,517.40 12,515.15 12,515.50 0.0K
11:38 12,515.30 12,516.10 12,514.05 12,514.05 0.0K
11:39 12,514.20 12,516.10 12,512.30 12,512.90 0.0K
11:40 12,512.10 12,513.75 12,512.10 12,513.50 0.0K
11:41 12,512.90 12,516.80 12,512.75 12,515.80 0.0K
11:42 12,515.10 12,515.50 12,511.80 12,511.80 0.0K
11:43 12,511.80 12,511.90 12,509.15 12,509.15 0.0K
11:44 12,509.60 12,514.15 12,509.60 12,514.05 0.0K
11:45 12,513.80 12,518.75 12,513.80 12,516.10 0.0K
11:46 12,516.85 12,516.85 12,510.80 12,514.70 0.0K
11:47 12,514.55 12,518.35 12,514.55 12,516.45 0.0K
11:48 12,516.45 12,519.10 12,516.25 12,518.15 0.0K
11:49 12,518.00 12,520.40 12,516.65 12,520.40 0.0K
11:50 12,520.40 12,524.30 12,519.50 12,524.30 0.0K
11:51 12,524.90 12,524.90 12,521.90 12,521.90 0.0K
11:52 12,520.95 12,522.30 12,520.70 12,522.15 0.0K
11:53 12,522.35 12,525.25 12,521.15 12,524.25 0.0K
11:54 12,523.95 12,526.35 12,523.80 12,526.25 0.0K
11:55 12,525.70 12,529.15 12,523.95 12,529.15 0.0K
11:56 12,529.45 12,529.65 12,527.50 12,529.65 0.0K
11:57 12,529.25 12,530.40 12,527.05 12,527.50 0.0K
11:58 12,527.45 12,527.90 12,524.65 12,525.40 0.0K
11:59 12,525.20 12,527.40 12,524.90 12,527.30 0.0K
12:00 12,527.05 12,527.05 12,522.80 12,523.75 0.0K
12:01 12,524.15 12,526.35 12,522.45 12,523.80 0.0K
12:02 12,522.80 12,527.10 12,522.65 12,526.75 0.0K
12:03 12,526.55 12,526.55 12,520.30 12,521.45 0.0K
12:04 12,522.50 12,523.35 12,520.85 12,522.00 0.0K
12:05 12,521.80 12,522.30 12,520.35 12,520.70 0.0K
12:06 12,520.85 12,523.15 12,519.30 12,523.10 0.0K
12:07 12,524.20 12,526.00 12,524.00 12,524.20 0.0K
12:08 12,524.15 12,524.15 12,521.55 12,522.70 0.0K
12:09 12,523.00 12,523.15 12,521.10 12,521.70 0.0K
12:10 12,522.75 12,522.95 12,521.20 12,521.20 0.0K
12:11 12,521.65 12,523.35 12,521.20 12,522.65 0.0K
12:12 12,522.60 12,524.40 12,522.60 12,523.80 0.0K
12:13 12,523.35 12,524.05 12,521.90 12,521.90 0.0K
12:14 12,521.90 12,523.10 12,519.65 12,522.25 0.0K
12:15 12,522.50 12,522.50 12,520.10 12,521.20 0.0K
12:16 12,521.65 12,521.90 12,519.65 12,519.65 0.0K
12:17 12,519.75 12,522.50 12,519.75 12,522.25 0.0K
12:18 12,522.70 12,522.70 12,519.20 12,520.50 0.0K
12:19 12,521.20 12,521.90 12,517.25 12,518.70 0.0K
12:20 12,518.15 12,520.50 12,517.00 12,519.70 0.0K
12:21 12,520.90 12,522.50 12,520.80 12,522.50 0.0K
12:22 12,522.60 12,524.55 12,522.10 12,523.90 0.0K
12:23 12,524.20 12,526.55 12,524.00 12,525.95 0.0K
12:24 12,526.75 12,528.95 12,526.35 12,528.65 0.0K
12:25 12,529.55 12,530.55 12,528.55 12,530.20 0.0K
12:26 12,529.50 12,529.50 12,526.40 12,526.40 0.0K
12:27 12,527.35 12,527.40 12,525.40 12,525.80 0.0K
12:28 12,525.90 12,526.45 12,524.65 12,525.70 0.0K
12:29 12,526.30 12,526.30 12,524.75 12,525.90 0.0K
12:30 12,525.30 12,525.30 12,520.05 12,520.05 0.0K
12:31 12,520.00 12,520.75 12,518.60 12,518.85 0.0K
12:32 12,518.95 12,521.30 12,518.15 12,521.30 0.0K
12:33 12,520.95 12,521.90 12,520.05 12,520.90 0.0K
12:34 12,520.95 12,521.75 12,520.30 12,521.20 0.0K
12:35 12,521.80 12,522.55 12,520.90 12,522.10 0.0K
12:36 12,522.70 12,523.15 12,521.50 12,523.15 0.0K
12:37 12,522.75 12,524.65 12,521.75 12,523.50 0.0K
12:38 12,525.40 12,532.00 12,525.40 12,531.35 0.0K
12:39 12,531.40 12,534.50 12,531.40 12,533.25 0.0K
12:40 12,532.50 12,536.25 12,532.50 12,534.25 0.0K
12:41 12,533.55 12,535.15 12,533.10 12,533.95 0.0K
12:42 12,533.75 12,533.95 12,532.05 12,533.10 0.0K
12:43 12,532.40 12,534.90 12,532.40 12,533.95 0.0K
12:44 12,533.45 12,534.10 12,530.80 12,533.00 0.0K
12:45 12,532.50 12,534.40 12,532.20 12,534.35 0.0K
12:46 12,532.95 12,535.25 12,532.65 12,533.50 0.0K
12:47 12,532.60 12,534.75 12,532.60 12,534.75 0.0K
12:48 12,534.40 12,538.40 12,534.40 12,537.40 0.0K
12:49 12,537.30 12,542.00 12,537.30 12,541.35 0.0K
12:50 12,541.50 12,544.70 12,541.50 12,544.70 0.0K
12:51 12,545.45 12,547.65 12,545.45 12,546.60 0.0K
12:52 12,546.70 12,547.10 12,544.35 12,544.35 0.0K
12:53 12,543.30 12,545.80 12,543.25 12,545.05 0.0K
12:54 12,544.60 12,550.55 12,544.40 12,550.55 0.0K
12:55 12,550.05 12,553.30 12,549.65 12,551.55 0.0K
12:56 12,550.75 12,550.90 12,548.75 12,549.45 0.0K
12:57 12,548.60 12,549.00 12,543.55 12,543.60 0.0K
12:58 12,544.85 12,546.80 12,544.30 12,546.05 0.0K
12:59 12,545.10 12,546.80 12,542.90 12,543.15 0.0K
13:00 12,543.20 12,544.60 12,542.80 12,544.45 0.0K
13:01 12,543.90 12,544.90 12,542.80 12,544.20 0.0K
13:02 12,544.45 12,545.80 12,543.30 12,545.80 0.0K
13:03 12,546.25 12,548.30 12,546.25 12,547.85 0.0K
13:04 12,547.45 12,548.35 12,546.15 12,547.50 0.0K
13:05 12,547.65 12,547.65 12,545.25 12,546.25 0.0K
13:06 12,546.35 12,547.05 12,545.40 12,546.15 0.0K
13:07 12,546.20 12,548.35 12,546.20 12,547.60 0.0K
13:08 12,547.40 12,548.75 12,546.35 12,548.10 0.0K
13:09 12,548.75 12,548.75 12,546.50 12,546.95 0.0K
13:10 12,547.60 12,547.60 12,544.60 12,545.35 0.0K
13:11 12,545.05 12,545.20 12,542.10 12,542.20 0.0K
13:12 12,542.30 12,542.85 12,541.35 12,542.60 0.0K
13:13 12,542.15 12,542.15 12,537.45 12,539.85 0.0K
13:14 12,540.00 12,540.00 12,537.95 12,537.95 0.0K
13:15 12,537.85 12,537.85 12,530.70 12,531.85 0.0K
13:16 12,531.30 12,532.75 12,530.15 12,531.60 0.0K
13:17 12,532.30 12,534.85 12,530.95 12,532.10 0.0K
13:18 12,532.25 12,533.80 12,529.80 12,532.55 0.0K
13:19 12,533.55 12,535.55 12,531.80 12,534.50 0.0K
13:20 12,534.30 12,534.30 12,526.55 12,527.45 0.0K
13:21 12,527.20 12,530.85 12,526.40 12,530.85 0.0K
13:22 12,529.10 12,529.45 12,526.00 12,526.00 0.0K
13:23 12,527.25 12,530.15 12,527.25 12,528.05 0.0K
13:24 12,527.75 12,527.75 12,525.25 12,526.25 0.0K
13:25 12,526.00 12,526.45 12,523.40 12,523.40 0.0K
13:26 12,524.05 12,525.05 12,522.55 12,523.70 0.0K
13:27 12,522.75 12,526.55 12,522.20 12,525.55 0.0K
13:28 12,526.45 12,527.15 12,524.80 12,525.25 0.0K
13:29 12,525.05 12,525.65 12,522.95 12,524.00 0.0K
13:30 12,523.45 12,523.85 12,518.45 12,520.45 0.0K
13:31 12,519.50 12,519.50 12,513.00 12,515.30 0.0K
13:32 12,515.90 12,515.90 12,511.90 12,513.00 0.0K
13:33 12,512.65 12,515.35 12,512.35 12,513.70 0.0K
13:34 12,513.25 12,513.25 12,508.75 12,510.40 0.0K
13:35 12,510.10 12,511.40 12,508.90 12,511.30 0.0K
13:36 12,512.55 12,513.70 12,510.05 12,511.50 0.0K
13:37 12,511.85 12,515.85 12,511.40 12,515.85 0.0K
13:38 12,515.00 12,516.50 12,513.00 12,513.00 0.0K
13:39 12,512.40 12,512.50 12,508.75 12,509.25 0.0K
13:40 12,508.80 12,511.85 12,508.25 12,511.75 0.0K
13:41 12,511.90 12,513.50 12,510.85 12,513.45 0.0K
13:42 12,513.70 12,516.50 12,513.70 12,515.70 0.0K
13:43 12,515.25 12,515.35 12,511.55 12,512.60 0.0K
13:44 12,512.30 12,513.35 12,510.80 12,513.25 0.0K
13:45 12,512.80 12,519.90 12,512.05 12,518.20 0.0K
13:46 12,520.15 12,521.65 12,518.05 12,519.60 0.0K
13:47 12,519.60 12,520.40 12,516.50 12,517.50 0.0K
13:48 12,516.55 12,518.10 12,515.35 12,515.35 0.0K
13:49 12,514.85 12,517.45 12,514.85 12,516.10 0.0K
13:50 12,513.80 12,513.80 12,504.80 12,505.00 0.0K
13:51 12,504.55 12,505.60 12,498.85 12,499.85 0.0K
13:52 12,498.30 12,500.10 12,496.80 12,499.40 0.0K
13:53 12,498.35 12,501.45 12,498.10 12,501.05 0.0K
13:54 12,500.25 12,505.80 12,498.45 12,498.45 0.0K
13:55 12,499.25 12,504.65 12,499.25 12,504.65 0.0K
13:56 12,506.05 12,507.10 12,502.30 12,502.50 0.0K
13:57 12,503.85 12,503.85 12,498.10 12,498.10 0.0K
13:58 12,498.50 12,500.50 12,493.00 12,493.75 0.0K
13:59 12,493.55 12,496.90 12,492.85 12,494.40 0.0K
14:00 12,494.90 12,494.90 12,491.90 12,492.05 0.0K
14:01 12,492.50 12,494.30 12,492.50 12,493.20 0.0K
14:02 12,493.05 12,497.45 12,490.40 12,497.45 0.0K
14:03 12,497.35 12,497.35 12,485.55 12,485.55 0.0K
14:04 12,484.45 12,487.45 12,482.55 12,482.55 0.0K
14:05 12,483.00 12,483.25 12,481.05 12,481.55 0.0K
14:06 12,481.80 12,484.50 12,481.80 12,482.70 0.0K
14:07 12,482.70 12,483.70 12,477.95 12,479.50 0.0K
14:08 12,478.20 12,479.75 12,476.15 12,478.70 0.0K
14:09 12,477.95 12,484.60 12,477.95 12,484.40 0.0K
14:10 12,483.75 12,484.70 12,482.85 12,484.10 0.0K
14:11 12,484.10 12,485.45 12,482.80 12,484.95 0.0K
14:12 12,485.75 12,487.70 12,484.70 12,487.45 0.0K
14:13 12,486.35 12,490.45 12,486.35 12,489.15 0.0K
14:14 12,487.85 12,488.95 12,485.75 12,487.30 0.0K
14:15 12,486.90 12,486.90 12,480.35 12,481.75 0.0K
14:16 12,479.70 12,480.30 12,478.15 12,479.05 0.0K
14:17 12,477.75 12,479.15 12,474.15 12,477.10 0.0K
14:18 12,476.60 12,479.80 12,475.65 12,476.10 0.0K
14:19 12,476.70 12,477.50 12,474.95 12,475.65 0.0K
14:20 12,475.40 12,477.15 12,475.30 12,476.10 0.0K
14:21 12,475.80 12,479.15 12,475.80 12,477.50 0.0K
14:22 12,477.50 12,477.50 12,473.65 12,474.10 0.0K
14:23 12,474.30 12,477.20 12,474.30 12,476.05 0.0K
14:24 12,475.40 12,475.40 12,469.70 12,469.70 0.0K
14:25 12,469.20 12,474.85 12,468.15 12,473.80 0.0K
14:26 12,473.95 12,480.05 12,473.40 12,478.50 0.0K
14:27 12,477.30 12,478.45 12,474.85 12,475.35 0.0K
14:28 12,474.25 12,475.90 12,473.55 12,474.95 0.0K
14:29 12,475.40 12,476.10 12,473.75 12,475.50 0.0K
14:30 12,475.40 12,480.20 12,473.90 12,480.20 0.0K
14:31 12,478.65 12,480.75 12,477.80 12,478.85 0.0K
14:32 12,477.70 12,479.40 12,477.35 12,478.75 0.0K
14:33 12,477.60 12,484.75 12,477.60 12,484.05 0.0K
14:34 12,483.15 12,486.85 12,480.85 12,480.85 0.0K
14:35 12,479.55 12,485.75 12,478.10 12,485.75 0.0K
14:36 12,484.40 12,485.25 12,483.15 12,485.25 0.0K
14:37 12,483.25 12,487.95 12,483.25 12,487.40 0.0K
14:38 12,488.15 12,493.95 12,487.80 12,492.45 0.0K
14:39 12,492.60 12,492.60 12,490.75 12,492.30 0.0K
14:40 12,492.20 12,492.20 12,487.45 12,488.45 0.0K
14:41 12,488.05 12,490.25 12,485.80 12,490.25 0.0K
14:42 12,489.70 12,494.30 12,489.70 12,493.15 0.0K
14:43 12,492.05 12,496.05 12,492.05 12,494.65 0.0K
14:44 12,495.00 12,496.30 12,494.40 12,494.75 0.0K
14:45 12,494.55 12,496.45 12,492.70 12,493.65 0.0K
14:46 12,492.10 12,492.10 12,486.60 12,487.15 0.0K
14:47 12,487.30 12,489.20 12,486.15 12,488.30 0.0K
14:48 12,487.15 12,493.00 12,486.80 12,492.50 0.0K
14:49 12,491.60 12,492.65 12,491.20 12,492.30 0.0K
14:50 12,491.40 12,497.65 12,491.40 12,496.25 0.0K
14:51 12,496.80 12,497.70 12,489.60 12,490.30 0.0K
14:52 12,490.05 12,490.95 12,487.50 12,488.30 0.0K
14:53 12,487.75 12,489.95 12,485.55 12,489.40 0.0K
14:54 12,488.85 12,488.85 12,480.10 12,480.10 0.0K
14:55 12,480.80 12,486.90 12,480.80 12,486.05 0.0K
14:56 12,485.65 12,487.30 12,484.80 12,486.65 0.0K
14:57 12,486.05 12,488.65 12,485.80 12,486.75 0.0K
14:58 12,487.35 12,487.85 12,484.60 12,485.90 0.0K
14:59 12,486.35 12,488.10 12,485.95 12,485.95 0.0K
15:00 12,485.85 12,485.85 12,479.95 12,482.80 0.0K
15:01 12,482.25 12,486.15 12,482.15 12,486.15 0.0K
15:02 12,486.20 12,493.00 12,486.20 12,493.00 0.0K
15:03 12,492.15 12,494.45 12,490.30 12,493.95 0.0K
15:04 12,493.80 12,493.80 12,490.75 12,491.95 0.0K
15:05 12,491.25 12,492.30 12,483.80 12,483.80 0.0K
15:06 12,483.75 12,488.55 12,483.75 12,488.05 0.0K
15:07 12,488.70 12,491.30 12,487.35 12,490.75 0.0K
15:08 12,491.10 12,491.10 12,487.35 12,487.35 0.0K
15:09 12,486.80 12,486.80 12,483.15 12,483.50 0.0K
15:10 12,483.60 12,485.10 12,481.00 12,481.35 0.0K
15:11 12,482.00 12,482.75 12,481.30 12,482.75 0.0K
15:12 12,482.30 12,485.95 12,482.30 12,483.45 0.0K
15:13 12,483.10 12,483.10 12,479.75 12,480.65 0.0K
15:14 12,481.45 12,481.45 12,479.65 12,479.65 0.0K
15:15 12,480.30 12,481.85 12,479.75 12,480.10 0.0K
15:16 12,478.90 12,484.70 12,478.90 12,483.60 0.0K
15:17 12,483.20 12,485.05 12,483.20 12,484.60 0.0K
15:18 12,484.65 12,488.00 12,483.60 12,487.55 0.0K
15:19 12,487.05 12,488.15 12,486.30 12,486.60 0.0K
15:20 12,486.95 12,490.00 12,486.95 12,490.00 0.0K
15:21 12,489.30 12,492.65 12,489.30 12,492.55 0.0K
15:22 12,491.95 12,492.35 12,490.55 12,492.35 0.0K
15:23 12,492.40 12,492.65 12,489.75 12,490.05 0.0K
15:24 12,491.00 12,494.20 12,490.80 12,493.30 0.0K
15:25 12,493.00 12,497.60 12,493.00 12,497.60 0.0K
15:26 12,496.90 12,499.25 12,496.85 12,499.05 0.0K
15:27 12,499.55 12,499.55 12,498.25 12,498.70 0.0K
15:28 12,498.30 12,503.15 12,498.30 12,503.15 0.0K
15:29 12,501.30 12,503.30 12,488.55 12,488.55 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 12,570.80 12,594.95 12,467.80 12,488.55 0.0M
2025-09-25 12,699.45 12,735.65 12,599.30 12,609.30 0.0M
2025-09-24 12,746.10 12,771.75 12,705.75 12,720.20 0.0M
2025-09-23 12,764.10 12,817.15 12,727.95 12,768.00 0.0M
2025-09-22 12,785.20 12,853.65 12,737.95 12,763.75 0.0M
2025-09-19 12,942.35 12,952.65 12,856.60 12,900.70 0.0M
2025-09-18 12,980.55 12,986.90 12,896.45 12,937.30 0.0M
2025-09-17 12,868.00 12,905.75 12,857.50 12,900.60 0.0M
2025-09-16 12,768.10 12,854.50 12,760.70 12,838.65 0.0M
2025-09-15 12,809.40 12,815.85 12,749.95 12,759.60 0.0M
2025-09-12 12,804.05 12,818.25 12,777.00 12,806.75 0.0M
2025-09-11 12,741.55 12,760.15 12,718.25 12,742.35 0.0M
2025-09-10 12,706.50 12,788.05 12,701.00 12,746.45 0.0M
2025-09-09 12,613.85 12,676.95 12,603.90 12,664.85 0.0M
2025-09-08 12,556.45 12,603.50 12,525.95 12,538.30 59,099.3M
2025-09-05 12,637.30 12,642.15 12,467.50 12,536.85 0.0M
2025-09-04 12,771.45 12,771.45 12,590.65 12,602.60 0.0M
2025-09-03 12,637.95 12,658.30 12,591.80 12,650.35 0.0M
2025-09-02 12,644.90 12,701.20 12,586.65 12,614.55 0.0M
2025-09-01 12,506.00 12,634.60 12,506.00 12,629.05 0.0M
2025-08-29 12,501.50 12,541.15 12,471.25 12,489.80 0.0M
2025-08-28 12,644.30 12,644.30 12,498.40 12,510.00 0.0M
2025-08-26 12,668.10 12,676.80 12,622.25 12,643.55 0.0M
2025-08-25 12,627.30 12,726.70 12,620.65 12,703.25 0.0M
2025-08-22 12,677.55 12,687.95 12,560.95 12,569.00 0.0M
2025-08-21 12,716.45 12,719.10 12,655.00 12,681.90 0.0M
2025-08-20 12,572.55 12,694.65 12,562.30 12,672.65 0.0M
2025-08-19 12,536.20 12,596.15 12,523.70 12,580.80 0.0M
2025-08-18 12,615.25 12,623.35 12,516.95 12,542.80 0.0M
2025-08-14 12,425.70 12,491.05 12,425.70 12,458.25 0.0M
2025-08-13 12,410.95 12,461.80 12,398.15 12,431.80 0.0M
2025-08-12 12,375.45 12,458.40 12,366.25 12,381.75 0.0M
2025-08-11 12,304.55 12,404.60 12,296.90 12,389.15 0.0M
2025-08-08 12,351.25 12,372.80 12,290.75 12,307.45 0.0M
2025-08-07 12,294.60 12,376.95 12,232.60 12,360.35 0.0M
2025-08-06 12,411.70 12,418.30 12,326.50 12,337.00 0.0M
2025-08-05 12,461.15 12,484.00 12,386.15 12,420.05 0.0M
2025-08-04 12,396.50 12,466.80 12,356.00 12,460.15 0.0M
2025-08-01 12,480.35 12,487.70 12,363.30 12,378.05 0.0M
2025-07-31 12,457.75 12,613.20 12,443.10 12,517.90 0.0M
2025-07-30 12,589.95 12,600.25 12,525.80 12,556.50 0.0M
2025-07-29 12,525.05 12,588.55 12,499.00 12,580.10 0.0M
2025-07-28 12,581.65 12,625.30 12,532.35 12,558.05 0.0M
2025-07-25 12,725.55 12,725.55 12,567.15 12,590.80 0.0M
2025-07-24 12,814.25 12,824.40 12,703.35 12,726.10 0.0M
2025-07-23 12,764.10 12,827.85 12,749.60 12,804.90 0.0M
2025-07-22 12,789.30 12,809.00 12,720.10 12,729.90 0.0M
2025-07-21 12,771.10 12,790.70 12,700.30 12,783.00 0.0M
2025-07-18 12,792.15 12,807.55 12,706.65 12,751.90 0.0M
2025-07-17 12,813.75 12,826.25 12,745.20 12,757.80 0.0M
2025-07-16 12,759.90 12,836.70 12,743.25 12,816.75 0.0M
2025-07-15 12,699.15 12,797.10 12,694.05 12,784.60 0.0M
2025-07-14 12,765.15 12,766.80 12,658.05 12,709.15 0.0M
2025-07-11 12,776.95 12,827.30 12,742.55 12,754.25 0.0M
2025-07-10 12,942.50 12,943.70 12,847.55 12,869.10 0.0M
2025-07-09 12,947.90 12,954.25 12,902.55 12,925.00 0.0M
2025-07-08 12,925.70 12,970.95 12,908.25 12,962.40 0.0M
2025-07-07 12,969.15 12,975.30 12,910.50 12,931.60 0.0M
2025-07-04 12,929.70 12,984.15 12,870.40 12,977.35 0.0M
2025-07-03 12,936.10 12,981.90 12,895.40 12,904.40 0.0M
2025-07-02 12,962.70 13,020.15 12,863.00 12,898.85 0.0M
2025-07-01 12,977.25 12,998.40 12,902.20 12,920.55 0.0M
2025-06-30 13,020.30 13,023.65 12,942.40 12,961.45 0.0M
2025-06-27 12,998.40 13,026.45 12,977.00 12,992.90 0.0M
2025-06-26 12,890.85 12,969.50 12,860.45 12,959.15 0.0M
2025-06-25 12,831.90 12,904.75 12,819.90 12,892.00 0.0M
2025-06-24 12,876.50 12,916.95 12,763.25 12,782.90 0.0M
2025-06-23 12,815.15 12,834.00 12,717.25 12,778.85 0.0M
2025-06-20 12,808.20 12,914.30 12,797.45 12,902.65 0.0M
2025-06-19 12,824.35 12,840.00 12,776.30 12,802.85 0.0M
2025-06-18 12,862.60 12,952.10 12,817.80 12,841.00 0.0M
2025-06-17 12,912.80 12,939.30 12,875.15 12,895.90 0.0M
2025-06-16 12,809.75 12,922.80 12,777.65 12,909.75 0.0M
2025-06-13 12,680.20 12,825.40 12,680.20 12,806.10 0.0M
2025-06-12 13,023.50 13,024.40 12,849.85 12,885.70 0.0M
2025-06-11 12,957.05 13,054.70 12,940.15 13,025.55 0.0M
2025-06-10 12,932.00 12,972.30 12,888.20 12,951.35 0.0M
2025-06-09 12,885.25 12,899.40 12,858.60 12,871.45 0.0M
2025-06-06 12,721.05 12,825.30 12,683.65 12,818.00 0.0M
2025-06-05 12,692.10 12,800.45 12,657.65 12,717.90 0.0M
2025-06-04 12,665.95 12,685.00 12,636.00 12,659.05 0.0M
2025-06-03 12,780.05 12,815.20 12,623.20 12,658.30 0.0M
2025-06-02 12,743.85 12,770.90 12,658.65 12,748.75 0.0M
2025-05-30 12,847.50 12,858.15 12,759.75 12,770.45 0.0M
2025-05-29 12,888.20 12,923.70 12,805.65 12,870.45 0.0M
2025-05-28 12,871.60 12,891.60 12,823.85 12,831.85 0.0M
2025-05-27 12,986.70 13,016.15 12,825.65 12,885.70 0.0M
2025-05-26 12,944.25 13,031.65 12,935.00 12,997.15 0.0M
2025-05-23 12,816.00 12,956.05 12,800.35 12,893.45 0.0M
2025-05-22 12,862.35 12,863.10 12,696.10 12,774.85 0.0M
2025-05-21 12,906.10 12,977.30 12,853.25 12,907.70 0.0M
2025-05-20 13,008.55 13,036.55 12,856.50 12,866.60 0.0M
2025-05-19 12,983.65 13,025.40 12,937.10 12,958.50 0.0M
2025-05-16 13,069.25 13,069.25 12,979.65 13,010.40 0.0M
2025-05-15 12,863.60 13,080.05 12,757.65 13,058.40 0.0M
2025-05-14 12,799.10 12,894.30 12,775.05 12,855.90 0.0M
2025-05-13 12,984.00 13,021.35 12,774.45 12,793.05 0.0M
2025-05-12 12,701.80 13,034.00 12,690.90 13,025.40 0.0M
2025-05-09 12,410.00 12,524.40 12,406.10 12,485.85 0.0M
2025-05-08 12,647.75 12,657.80 12,525.45 12,587.75 0.0M
2025-05-07 12,507.30 12,659.65 12,503.65 12,635.70 0.0M
2025-05-06 12,684.05 12,692.85 12,595.55 12,621.10 0.0M
2025-05-05 12,667.10 12,724.25 12,648.95 12,671.55 0.0M
2025-05-02 12,599.55 12,776.00 12,575.65 12,644.05 0.0M
2025-04-30 12,656.15 12,678.55 12,533.10 12,615.05 0.0M
2025-04-29 12,696.95 12,728.75 12,613.25 12,652.00 0.0M
2025-04-28 12,534.20 12,700.15 12,525.45 12,673.25 0.0M
2025-04-25 12,666.60 12,723.90 12,486.60 12,565.50 0.0M
2025-04-24 12,647.00 12,692.50 12,620.55 12,638.00 0.0M
2025-04-23 12,607.20 12,671.35 12,557.30 12,666.40 0.0M
2025-04-22 12,510.20 12,514.75 12,410.25 12,477.10 0.0M
2025-04-21 12,410.40 12,556.45 12,392.65 12,504.85 0.0M
2025-04-17 12,167.95 12,374.65 12,095.75 12,362.05 0.0M
2025-04-16 12,159.05 12,217.50 12,088.95 12,205.20 0.0M
2025-04-15 12,237.60 12,237.60 12,119.35 12,168.65 0.0M
2025-04-11 11,939.55 12,020.85 11,922.45 11,967.85 0.0M
2025-04-09 11,835.85 11,840.25 11,753.00 11,785.55 0.0M
2025-04-08 11,875.95 11,991.30 11,768.25 11,894.50 0.0M
2025-04-07 11,381.10 11,749.50 11,375.50 11,703.40 0.0M
2025-04-04 12,211.80 12,234.05 11,994.25 12,019.10 0.0M
2025-04-03 12,342.25 12,352.70 12,292.00 12,303.75 0.0M
2025-04-02 12,370.90 12,442.80 12,340.15 12,429.90 0.0M
2025-04-01 12,402.95 12,532.05 12,322.40 12,356.55 0.0M
2025-03-28 12,585.85 12,616.50 12,477.80 12,505.80 0.0M
2025-03-27 12,507.15 12,631.60 12,502.80 12,605.95 0.0M
2025-03-26 12,667.50 12,715.20 12,547.85 12,562.95 0.0M
2025-03-25 12,721.20 12,795.00 12,624.40 12,665.60 0.0M
2025-03-24 12,588.55 12,711.30 12,518.65 12,671.65 0.0M
2025-03-21 12,343.85 12,535.35 12,311.90 12,496.00 0.0M
2025-03-20 12,355.90 12,443.50 12,333.80 12,417.05 0.0M
2025-03-19 12,313.65 12,314.10 12,229.60 12,288.00 0.0M
2025-03-18 12,175.45 12,311.75 12,133.00 12,299.90 0.0M
2025-03-17 12,046.70 12,136.10 12,046.70 12,103.55 0.0M
2025-03-13 12,134.90 12,148.30 12,022.35 12,063.35 0.0M
2025-03-12 12,169.55 12,175.75 11,989.95 12,091.85 0.0M
2025-03-11 12,108.55 12,203.85 12,083.70 12,189.85 0.0M
2025-03-10 12,212.65 12,336.30 12,190.15 12,214.35 0.0M
2025-03-07 12,272.60 12,294.00 12,213.30 12,248.60 0.0M
2025-03-06 12,298.70 12,326.40 12,154.20 12,312.10 0.0M
2025-03-05 12,030.90 12,232.30 12,030.60 12,209.75 0.0M
2025-03-04 11,940.10 12,037.55 11,901.90 12,017.05 0.0M
2025-03-03 11,992.85 12,053.70 11,931.20 12,021.05 0.0M
2025-02-28 12,233.60 12,239.35 11,948.95 11,966.00 0.0M
2025-02-27 12,324.65 12,372.95 12,269.85 12,290.15 0.0M
2025-02-25 12,368.45 12,404.00 12,330.45 12,346.50 0.0M
2025-02-24 12,486.80 12,510.00 12,374.05 12,397.90 0.0M
2025-02-21 12,643.00 12,671.65 12,557.70 12,595.65 0.0M
2025-02-20 12,579.15 12,684.35 12,576.05 12,677.75 0.0M
2025-02-19 12,634.95 12,722.35 12,598.60 12,647.85 0.0M
2025-02-18 12,683.15 12,709.85 12,604.15 12,683.65 0.0M
2025-02-17 12,611.60 12,697.45 12,568.75 12,689.35 0.0M
2025-02-14 12,757.30 12,787.70 12,598.60 12,688.15 0.0M
2025-02-13 12,775.10 12,829.55 12,696.05 12,708.00 0.0M
2025-02-12 12,822.75 12,857.55 12,684.30 12,760.60 0.0M
2025-02-11 12,963.10 12,984.45 12,775.00 12,813.25 0.0M
2025-02-10 13,058.70 13,074.05 12,947.55 12,970.85 0.0M
2025-02-07 13,177.90 13,202.50 13,002.50 13,065.10 0.0M
2025-02-06 13,292.25 13,295.85 13,139.90 13,171.20 0.0M
2025-02-05 13,283.70 13,323.95 13,208.25 13,217.65 0.0M
2025-02-04 13,157.75 13,247.90 13,127.80 13,235.50 0.0M
2025-02-03 13,056.55 13,085.30 12,966.20 13,059.40 0.0M
2025-02-01 13,225.90 13,263.60 13,112.05 13,156.50 0.0M
2025-01-31 13,093.05 13,243.50 13,071.70 13,221.80 0.0M
2025-01-30 13,032.35 13,112.00 12,985.70 13,065.35 0.0M
2025-01-29 12,976.60 13,079.20 12,920.45 13,066.70 0.0M
2025-01-28 13,006.30 13,035.90 12,904.10 12,929.10 0.0M
2025-01-27 13,015.85 13,094.60 12,916.45 12,943.90 0.0M
2025-01-24 13,114.70 13,247.90 13,084.30 13,115.25 0.0M
2025-01-23 13,093.20 13,194.75 13,067.10 13,132.30 0.0M
2025-01-22 13,060.50 13,121.60 13,019.90 13,112.50 0.0M
2025-01-21 13,224.25 13,245.05 12,983.35 13,013.05 0.0M
2025-01-20 13,176.45 13,209.30 13,082.75 13,186.25 0.0M
2025-01-17 13,150.70 13,179.05 13,085.60 13,134.15 0.0M
2025-01-16 13,351.40 13,367.90 13,252.00 13,265.60 0.0M
2025-01-15 13,255.00 13,329.35 13,227.85 13,275.35 0.0M
2025-01-14 13,247.35 13,286.30 13,180.65 13,221.60 0.0M
2025-01-13 13,286.90 13,380.80 13,200.75 13,220.45 0.0M
2025-01-10 13,432.65 13,477.90 13,306.90 13,401.55 0.0M
2025-01-09 13,452.55 13,483.75 13,351.20 13,364.70 0.0M
2025-01-08 13,441.95 13,479.15 13,299.75 13,460.75 0.0M
2025-01-07 13,456.25 13,520.80 13,408.20 13,420.65 0.0M
2025-01-06 13,627.80 13,648.40 13,376.75 13,410.65 0.0M
2025-01-03 13,701.30 13,701.45 13,565.55 13,581.85 0.0M
2025-01-02 13,471.70 13,705.50 13,441.50 13,699.55 0.0M
2025-01-01 13,429.45 13,497.55 13,376.85 13,445.85 0.0M