Nifty Alpha Quality Low-Volatility 30 (NIFTYAQL30)

NIFTYAQL30
🏛️ 인도 →
22,396.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 20,583.85 20,583.85 20,583.85 20,583.85 0.0K
09:15 20,567.90 20,607.40 20,547.20 20,548.20 0.0K
09:16 20,547.85 20,569.25 20,547.85 20,552.50 0.0K
09:17 20,543.30 20,560.05 20,528.95 20,558.80 0.0K
09:18 20,561.90 20,583.00 20,561.90 20,583.00 0.0K
09:19 20,581.20 20,581.20 20,551.20 20,552.35 0.0K
09:20 20,550.80 20,553.85 20,540.00 20,551.85 0.0K
09:21 20,546.00 20,570.20 20,546.00 20,564.40 0.0K
09:22 20,566.30 20,578.65 20,566.30 20,578.65 0.0K
09:23 20,574.30 20,582.55 20,566.10 20,568.90 0.0K
09:24 20,572.40 20,604.05 20,568.70 20,602.40 0.0K
09:25 20,602.75 20,608.20 20,598.35 20,598.35 0.0K
09:26 20,596.95 20,596.95 20,561.65 20,563.90 0.0K
09:27 20,559.15 20,572.45 20,555.15 20,565.80 0.0K
09:28 20,561.35 20,565.55 20,553.80 20,553.80 0.0K
09:29 20,552.05 20,552.05 20,529.30 20,529.30 0.0K
09:30 20,528.75 20,542.00 20,522.95 20,526.55 0.0K
09:31 20,522.85 20,524.30 20,503.70 20,503.70 0.0K
09:32 20,500.25 20,520.95 20,500.25 20,520.95 0.0K
09:33 20,519.35 20,524.10 20,515.60 20,523.70 0.0K
09:34 20,523.60 20,529.70 20,516.15 20,529.70 0.0K
09:35 20,529.95 20,534.50 20,529.95 20,534.10 0.0K
09:36 20,532.80 20,564.20 20,532.80 20,562.60 0.0K
09:37 20,563.25 20,574.45 20,559.65 20,566.90 0.0K
09:38 20,569.50 20,575.15 20,564.60 20,573.90 0.0K
09:39 20,571.55 20,574.50 20,565.60 20,569.45 0.0K
09:40 20,568.80 20,572.80 20,562.50 20,572.80 0.0K
09:41 20,573.50 20,583.30 20,563.80 20,563.80 0.0K
09:42 20,564.55 20,566.15 20,553.60 20,553.60 0.0K
09:43 20,555.35 20,557.30 20,540.15 20,540.70 0.0K
09:44 20,541.85 20,550.95 20,541.15 20,543.75 0.0K
09:45 20,543.10 20,552.50 20,541.75 20,543.25 0.0K
09:46 20,543.55 20,543.55 20,537.45 20,538.30 0.0K
09:47 20,539.15 20,539.15 20,530.25 20,534.00 0.0K
09:48 20,532.40 20,536.75 20,531.30 20,535.05 0.0K
09:49 20,535.50 20,548.55 20,531.35 20,548.55 0.0K
09:50 20,547.85 20,551.65 20,541.95 20,544.05 0.0K
09:51 20,543.70 20,547.90 20,542.70 20,546.65 0.0K
09:52 20,543.95 20,547.75 20,542.90 20,547.75 0.0K
09:53 20,549.35 20,556.30 20,547.40 20,556.30 0.0K
09:54 20,555.00 20,562.85 20,553.60 20,558.35 0.0K
09:55 20,560.15 20,560.15 20,550.95 20,555.90 0.0K
09:56 20,556.20 20,558.20 20,552.80 20,558.20 0.0K
09:57 20,557.95 20,560.85 20,550.70 20,550.70 0.0K
09:58 20,550.50 20,550.65 20,524.30 20,524.95 0.0K
09:59 20,525.10 20,529.35 20,516.30 20,516.30 0.0K
10:00 20,523.25 20,530.20 20,521.75 20,523.25 0.0K
10:01 20,524.20 20,541.70 20,524.20 20,540.40 0.0K
10:02 20,539.75 20,545.25 20,539.45 20,545.10 0.0K
10:03 20,542.30 20,547.35 20,536.60 20,546.95 0.0K
10:04 20,544.50 20,548.90 20,540.35 20,548.90 0.0K
10:05 20,550.10 20,557.55 20,545.35 20,553.50 0.0K
10:06 20,552.40 20,552.55 20,537.70 20,538.90 0.0K
10:07 20,538.35 20,538.70 20,526.40 20,526.40 0.0K
10:08 20,525.95 20,533.40 20,525.45 20,532.40 0.0K
10:09 20,534.00 20,535.70 20,519.45 20,520.20 0.0K
10:10 20,519.75 20,519.75 20,510.45 20,511.50 0.0K
10:11 20,512.20 20,521.15 20,512.20 20,519.50 0.0K
10:12 20,517.95 20,546.30 20,517.95 20,543.10 0.0K
10:13 20,540.95 20,541.10 20,533.15 20,536.95 0.0K
10:14 20,534.45 20,537.30 20,529.25 20,537.30 0.0K
10:15 20,538.95 20,542.45 20,534.00 20,535.65 0.0K
10:16 20,536.95 20,538.80 20,533.70 20,537.95 0.0K
10:17 20,538.60 20,539.35 20,531.45 20,539.35 0.0K
10:18 20,540.45 20,540.45 20,526.75 20,526.75 0.0K
10:19 20,526.55 20,529.95 20,523.25 20,527.60 0.0K
10:20 20,527.25 20,527.25 20,524.00 20,525.35 0.0K
10:21 20,526.40 20,529.30 20,525.45 20,527.45 0.0K
10:22 20,524.10 20,527.80 20,523.90 20,525.10 0.0K
10:23 20,525.55 20,526.85 20,515.70 20,515.70 0.0K
10:24 20,516.10 20,516.10 20,500.80 20,506.00 0.0K
10:25 20,506.20 20,514.05 20,501.85 20,501.85 0.0K
10:26 20,502.00 20,512.05 20,501.85 20,511.70 0.0K
10:27 20,511.90 20,512.80 20,505.65 20,510.70 0.0K
10:28 20,512.95 20,515.45 20,508.05 20,512.60 0.0K
10:29 20,512.95 20,512.95 20,504.05 20,504.45 0.0K
10:30 20,504.75 20,528.20 20,504.00 20,525.10 0.0K
10:31 20,529.75 20,538.35 20,526.40 20,537.55 0.0K
10:32 20,537.20 20,550.45 20,537.20 20,549.80 0.0K
10:33 20,548.90 20,557.00 20,546.65 20,552.40 0.0K
10:34 20,553.10 20,553.55 20,538.20 20,538.20 0.0K
10:35 20,537.85 20,537.85 20,518.90 20,520.90 0.0K
10:36 20,523.80 20,523.80 20,500.90 20,501.55 0.0K
10:37 20,499.95 20,499.95 20,471.45 20,483.55 0.0K
10:38 20,484.00 20,488.35 20,480.15 20,487.95 0.0K
10:39 20,489.20 20,492.60 20,483.75 20,490.30 0.0K
10:40 20,489.35 20,495.30 20,487.40 20,495.30 0.0K
10:41 20,495.80 20,503.35 20,493.75 20,503.35 0.0K
10:42 20,504.15 20,514.05 20,503.55 20,513.60 0.0K
10:43 20,514.50 20,522.45 20,511.80 20,518.00 0.0K
10:44 20,519.15 20,526.55 20,519.15 20,521.25 0.0K
10:45 20,521.45 20,521.50 20,509.00 20,509.00 0.0K
10:46 20,508.35 20,511.55 20,501.40 20,501.40 0.0K
10:47 20,501.05 20,507.15 20,500.15 20,503.10 0.0K
10:48 20,502.80 20,528.50 20,501.45 20,528.10 0.0K
10:49 20,531.30 20,536.70 20,528.60 20,531.70 0.0K
10:50 20,531.30 20,540.85 20,530.85 20,540.05 0.0K
10:51 20,539.35 20,540.85 20,535.65 20,536.35 0.0K
10:52 20,534.45 20,536.00 20,530.65 20,531.80 0.0K
10:53 20,532.30 20,532.30 20,525.55 20,525.75 0.0K
10:54 20,526.15 20,530.75 20,525.65 20,528.30 0.0K
10:55 20,530.10 20,536.70 20,526.75 20,526.95 0.0K
10:56 20,526.70 20,543.05 20,524.50 20,542.65 0.0K
10:57 20,541.45 20,546.95 20,541.45 20,546.95 0.0K
10:58 20,546.20 20,547.65 20,538.10 20,541.20 0.0K
10:59 20,542.85 20,544.25 20,541.55 20,541.85 0.0K
11:00 20,543.50 20,560.20 20,543.50 20,560.20 0.0K
11:01 20,563.35 20,566.85 20,558.35 20,558.35 0.0K
11:02 20,558.70 20,559.50 20,546.10 20,546.50 0.0K
11:03 20,546.20 20,549.95 20,543.30 20,548.85 0.0K
11:04 20,550.25 20,559.65 20,550.25 20,557.30 0.0K
11:05 20,558.60 20,561.20 20,554.80 20,560.40 0.0K
11:06 20,561.45 20,569.55 20,561.45 20,568.80 0.0K
11:07 20,569.55 20,575.20 20,567.70 20,575.20 0.0K
11:08 20,575.65 20,580.45 20,571.80 20,572.70 0.0K
11:09 20,574.35 20,574.35 20,562.45 20,564.75 0.0K
11:10 20,564.10 20,566.25 20,562.05 20,562.05 0.0K
11:11 20,561.60 20,561.60 20,553.15 20,553.15 0.0K
11:12 20,552.15 20,561.95 20,545.60 20,561.95 0.0K
11:13 20,565.45 20,565.45 20,559.60 20,560.10 0.0K
11:14 20,559.45 20,563.05 20,559.45 20,560.30 0.0K
11:15 20,559.85 20,562.65 20,558.95 20,559.20 0.0K
11:16 20,558.85 20,559.50 20,552.95 20,552.95 0.0K
11:17 20,552.25 20,553.25 20,548.90 20,549.55 0.0K
11:18 20,548.30 20,549.30 20,544.65 20,544.65 0.0K
11:19 20,544.90 20,545.70 20,540.55 20,544.55 0.0K
11:20 20,545.55 20,559.00 20,545.55 20,557.00 0.0K
11:21 20,557.85 20,560.05 20,555.90 20,556.70 0.0K
11:22 20,556.90 20,562.05 20,555.95 20,557.40 0.0K
11:23 20,557.25 20,561.60 20,555.50 20,561.60 0.0K
11:24 20,561.90 20,565.00 20,559.50 20,564.75 0.0K
11:25 20,565.60 20,572.70 20,565.60 20,568.15 0.0K
11:26 20,570.15 20,571.80 20,566.40 20,569.55 0.0K
11:27 20,570.35 20,571.45 20,564.75 20,564.75 0.0K
11:28 20,565.00 20,570.65 20,564.35 20,570.40 0.0K
11:29 20,570.35 20,576.40 20,568.80 20,576.30 0.0K
11:30 20,576.15 20,578.25 20,573.10 20,575.80 0.0K
11:31 20,575.50 20,579.05 20,574.70 20,577.15 0.0K
11:32 20,578.65 20,578.95 20,573.50 20,575.15 0.0K
11:33 20,576.00 20,577.30 20,574.10 20,577.30 0.0K
11:34 20,576.50 20,581.35 20,576.35 20,578.70 0.0K
11:35 20,578.90 20,594.55 20,578.15 20,594.55 0.0K
11:36 20,599.45 20,605.55 20,599.15 20,604.70 0.0K
11:37 20,606.50 20,610.40 20,606.50 20,609.45 0.0K
11:38 20,611.35 20,621.40 20,610.30 20,621.40 0.0K
11:39 20,617.65 20,623.05 20,617.65 20,620.85 0.0K
11:40 20,622.25 20,626.30 20,621.20 20,625.30 0.0K
11:41 20,625.35 20,625.35 20,620.90 20,621.95 0.0K
11:42 20,621.30 20,621.30 20,615.45 20,615.45 0.0K
11:43 20,615.30 20,620.10 20,615.30 20,619.70 0.0K
11:44 20,617.90 20,617.90 20,608.05 20,608.05 0.0K
11:45 20,608.30 20,612.95 20,605.25 20,606.35 0.0K
11:46 20,606.15 20,610.80 20,606.15 20,606.30 0.0K
11:47 20,603.90 20,617.80 20,603.90 20,617.80 0.0K
11:48 20,621.55 20,622.85 20,619.40 20,619.95 0.0K
11:49 20,622.30 20,624.95 20,621.40 20,622.80 0.0K
11:50 20,622.05 20,623.10 20,619.40 20,619.70 0.0K
11:51 20,619.50 20,622.45 20,614.70 20,614.70 0.0K
11:52 20,615.75 20,620.45 20,615.75 20,617.10 0.0K
11:53 20,615.00 20,616.20 20,605.70 20,605.70 0.0K
11:54 20,605.00 20,605.00 20,598.45 20,600.15 0.0K
11:55 20,599.80 20,604.10 20,599.80 20,603.90 0.0K
11:56 20,604.20 20,604.20 20,600.40 20,603.55 0.0K
11:57 20,603.00 20,606.50 20,600.10 20,600.10 0.0K
11:58 20,599.30 20,601.20 20,597.40 20,597.55 0.0K
11:59 20,596.10 20,596.30 20,591.35 20,595.85 0.0K
12:00 20,596.75 20,600.70 20,596.10 20,597.10 0.0K
12:01 20,596.30 20,603.10 20,596.30 20,602.50 0.0K
12:02 20,600.90 20,600.90 20,587.40 20,592.05 0.0K
12:03 20,592.95 20,594.55 20,590.70 20,593.60 0.0K
12:04 20,594.10 20,595.70 20,591.60 20,595.70 0.0K
12:05 20,595.25 20,600.40 20,594.35 20,599.35 0.0K
12:06 20,599.80 20,604.20 20,599.30 20,603.50 0.0K
12:07 20,600.70 20,607.85 20,600.70 20,601.45 0.0K
12:08 20,601.10 20,610.90 20,599.05 20,609.45 0.0K
12:09 20,608.60 20,612.00 20,606.30 20,606.40 0.0K
12:10 20,605.40 20,611.55 20,605.30 20,610.90 0.0K
12:11 20,613.70 20,613.70 20,609.30 20,610.75 0.0K
12:12 20,610.85 20,626.65 20,608.95 20,626.65 0.0K
12:13 20,629.95 20,632.40 20,627.10 20,630.55 0.0K
12:14 20,631.00 20,635.15 20,629.90 20,633.10 0.0K
12:15 20,633.35 20,633.35 20,627.45 20,630.25 0.0K
12:16 20,629.30 20,634.60 20,629.30 20,632.35 0.0K
12:17 20,631.80 20,647.85 20,631.80 20,647.65 0.0K
12:18 20,648.20 20,650.35 20,644.35 20,647.75 0.0K
12:19 20,647.00 20,647.40 20,642.25 20,642.80 0.0K
12:20 20,638.35 20,640.95 20,637.30 20,637.95 0.0K
12:21 20,637.60 20,637.95 20,629.90 20,629.90 0.0K
12:22 20,629.20 20,629.20 20,623.90 20,625.55 0.0K
12:23 20,624.80 20,633.65 20,624.40 20,630.35 0.0K
12:24 20,630.15 20,633.15 20,629.75 20,632.65 0.0K
12:25 20,633.25 20,635.05 20,632.80 20,633.85 0.0K
12:26 20,636.15 20,640.55 20,635.65 20,638.30 0.0K
12:27 20,639.00 20,639.00 20,635.20 20,635.20 0.0K
12:28 20,635.45 20,637.50 20,634.40 20,634.40 0.0K
12:29 20,634.30 20,634.80 20,630.40 20,632.25 0.0K
12:30 20,631.70 20,631.70 20,623.40 20,629.45 0.0K
12:31 20,627.90 20,635.05 20,626.95 20,634.05 0.0K
12:32 20,633.80 20,637.50 20,633.80 20,634.55 0.0K
12:33 20,635.95 20,636.95 20,633.10 20,633.20 0.0K
12:34 20,633.80 20,633.80 20,625.80 20,625.80 0.0K
12:35 20,626.40 20,626.40 20,618.90 20,621.30 0.0K
12:36 20,620.80 20,627.15 20,620.80 20,624.55 0.0K
12:37 20,623.85 20,624.25 20,618.85 20,620.55 0.0K
12:38 20,622.85 20,622.85 20,613.25 20,616.90 0.0K
12:39 20,615.65 20,615.65 20,611.05 20,611.65 0.0K
12:40 20,611.55 20,620.15 20,611.55 20,620.15 0.0K
12:41 20,620.90 20,623.10 20,619.55 20,619.55 0.0K
12:42 20,617.80 20,617.80 20,610.40 20,610.65 0.0K
12:43 20,612.10 20,623.70 20,611.10 20,623.70 0.0K
12:44 20,623.45 20,624.00 20,620.30 20,621.10 0.0K
12:45 20,621.25 20,624.45 20,621.25 20,624.45 0.0K
12:46 20,624.90 20,627.20 20,624.90 20,624.90 0.0K
12:47 20,624.75 20,630.45 20,624.75 20,630.00 0.0K
12:48 20,630.80 20,633.55 20,628.70 20,633.55 0.0K
12:49 20,630.85 20,631.70 20,628.35 20,628.35 0.0K
12:50 20,627.95 20,627.95 20,619.85 20,619.85 0.0K
12:51 20,620.30 20,628.90 20,620.20 20,628.80 0.0K
12:52 20,629.05 20,629.40 20,626.10 20,626.75 0.0K
12:53 20,626.75 20,626.80 20,623.20 20,624.00 0.0K
12:54 20,623.10 20,626.00 20,621.10 20,622.30 0.0K
12:55 20,622.65 20,624.10 20,622.10 20,623.40 0.0K
12:56 20,623.25 20,623.35 20,622.10 20,622.65 0.0K
12:57 20,622.30 20,623.15 20,614.45 20,614.45 0.0K
12:58 20,614.95 20,616.40 20,613.00 20,614.35 0.0K
12:59 20,612.00 20,613.50 20,610.85 20,613.50 0.0K
13:00 20,613.15 20,617.90 20,611.55 20,615.55 0.0K
13:01 20,614.65 20,617.05 20,605.35 20,606.95 0.0K
13:02 20,605.70 20,610.00 20,605.20 20,610.00 0.0K
13:03 20,609.55 20,612.85 20,606.60 20,606.60 0.0K
13:04 20,606.65 20,611.00 20,605.70 20,609.80 0.0K
13:05 20,610.60 20,614.60 20,609.70 20,612.30 0.0K
13:06 20,611.90 20,613.20 20,610.60 20,613.20 0.0K
13:07 20,613.15 20,617.00 20,612.70 20,616.25 0.0K
13:08 20,615.95 20,619.60 20,615.95 20,617.70 0.0K
13:09 20,616.50 20,617.45 20,614.40 20,617.30 0.0K
13:10 20,617.00 20,617.00 20,612.70 20,613.60 0.0K
13:11 20,614.20 20,620.70 20,614.20 20,620.50 0.0K
13:12 20,620.50 20,621.40 20,618.65 20,621.35 0.0K
13:13 20,621.85 20,627.65 20,621.85 20,623.40 0.0K
13:14 20,624.25 20,626.05 20,621.30 20,623.00 0.0K
13:15 20,623.95 20,624.10 20,618.65 20,618.65 0.0K
13:16 20,619.10 20,620.80 20,617.60 20,617.95 0.0K
13:17 20,617.35 20,619.65 20,616.75 20,617.80 0.0K
13:18 20,617.65 20,618.30 20,609.95 20,613.75 0.0K
13:19 20,615.15 20,615.15 20,606.90 20,609.00 0.0K
13:20 20,609.00 20,609.00 20,604.95 20,607.25 0.0K
13:21 20,608.20 20,608.70 20,606.85 20,608.70 0.0K
13:22 20,608.50 20,610.40 20,608.15 20,608.40 0.0K
13:23 20,608.80 20,609.70 20,605.60 20,605.60 0.0K
13:24 20,605.80 20,609.40 20,604.00 20,609.40 0.0K
13:25 20,609.55 20,616.85 20,609.55 20,614.65 0.0K
13:26 20,617.65 20,617.65 20,613.05 20,613.05 0.0K
13:27 20,611.05 20,611.50 20,606.80 20,607.10 0.0K
13:28 20,608.35 20,609.15 20,606.30 20,609.15 0.0K
13:29 20,608.60 20,613.60 20,607.30 20,608.55 0.0K
13:30 20,609.10 20,609.10 20,588.65 20,588.65 0.0K
13:31 20,589.30 20,591.55 20,585.10 20,585.25 0.0K
13:32 20,586.75 20,592.50 20,585.75 20,590.25 0.0K
13:33 20,590.40 20,591.85 20,583.75 20,583.95 0.0K
13:34 20,584.30 20,585.30 20,580.85 20,581.80 0.0K
13:35 20,582.30 20,583.35 20,580.20 20,583.15 0.0K
13:36 20,584.50 20,595.85 20,584.50 20,594.25 0.0K
13:37 20,595.55 20,596.05 20,593.10 20,593.20 0.0K
13:38 20,593.65 20,604.65 20,592.25 20,604.65 0.0K
13:39 20,605.40 20,609.55 20,603.40 20,607.10 0.0K
13:40 20,606.40 20,607.30 20,598.80 20,599.40 0.0K
13:41 20,600.70 20,602.20 20,600.35 20,601.30 0.0K
13:42 20,600.75 20,600.75 20,594.00 20,594.70 0.0K
13:43 20,594.50 20,601.00 20,594.35 20,601.00 0.0K
13:44 20,600.90 20,600.90 20,595.45 20,595.95 0.0K
13:45 20,595.30 20,598.65 20,593.30 20,593.30 0.0K
13:46 20,590.35 20,590.35 20,586.85 20,589.05 0.0K
13:47 20,588.80 20,590.15 20,582.85 20,584.65 0.0K
13:48 20,584.50 20,584.50 20,578.55 20,578.55 0.0K
13:49 20,577.80 20,580.50 20,577.40 20,578.10 0.0K
13:50 20,577.65 20,578.30 20,570.80 20,571.20 0.0K
13:51 20,572.25 20,573.55 20,571.20 20,573.55 0.0K
13:52 20,573.55 20,576.95 20,573.55 20,573.60 0.0K
13:53 20,573.10 20,573.10 20,564.60 20,565.15 0.0K
13:54 20,564.90 20,565.10 20,558.35 20,558.35 0.0K
13:55 20,558.40 20,563.10 20,558.10 20,561.80 0.0K
13:56 20,561.95 20,565.40 20,558.95 20,565.40 0.0K
13:57 20,566.25 20,572.50 20,566.25 20,570.85 0.0K
13:58 20,572.05 20,573.30 20,564.60 20,566.35 0.0K
13:59 20,566.55 20,569.95 20,566.55 20,569.55 0.0K
14:00 20,569.75 20,569.75 20,555.45 20,555.45 0.0K
14:01 20,554.80 20,555.35 20,549.20 20,549.55 0.0K
14:02 20,551.10 20,551.15 20,541.60 20,541.60 0.0K
14:03 20,541.05 20,541.05 20,530.00 20,533.25 0.0K
14:04 20,532.35 20,540.45 20,532.35 20,534.45 0.0K
14:05 20,535.15 20,537.10 20,534.50 20,536.10 0.0K
14:06 20,537.30 20,537.30 20,531.35 20,535.35 0.0K
14:07 20,535.00 20,548.50 20,535.00 20,548.50 0.0K
14:08 20,549.20 20,557.20 20,546.95 20,557.20 0.0K
14:09 20,555.05 20,555.30 20,550.00 20,550.15 0.0K
14:10 20,548.85 20,548.85 20,539.55 20,539.55 0.0K
14:11 20,540.10 20,542.60 20,536.50 20,542.60 0.0K
14:12 20,541.30 20,542.30 20,536.95 20,537.15 0.0K
14:13 20,536.95 20,537.95 20,527.00 20,529.60 0.0K
14:14 20,529.80 20,535.55 20,529.80 20,535.55 0.0K
14:15 20,536.05 20,541.85 20,532.40 20,541.85 0.0K
14:16 20,541.95 20,543.75 20,539.80 20,539.80 0.0K
14:17 20,540.70 20,541.45 20,532.90 20,532.90 0.0K
14:18 20,532.55 20,540.10 20,532.55 20,538.60 0.0K
14:19 20,538.60 20,539.60 20,530.30 20,532.85 0.0K
14:20 20,533.40 20,536.40 20,533.40 20,534.75 0.0K
14:21 20,535.05 20,535.05 20,527.75 20,528.35 0.0K
14:22 20,529.35 20,537.50 20,527.65 20,536.65 0.0K
14:23 20,535.65 20,536.85 20,533.20 20,534.65 0.0K
14:24 20,535.40 20,544.70 20,534.90 20,543.75 0.0K
14:25 20,543.00 20,543.00 20,538.75 20,539.35 0.0K
14:26 20,538.40 20,548.75 20,536.15 20,548.75 0.0K
14:27 20,549.00 20,549.90 20,542.55 20,547.10 0.0K
14:28 20,547.45 20,547.45 20,536.05 20,536.05 0.0K
14:29 20,536.10 20,536.10 20,527.40 20,533.05 0.0K
14:30 20,535.05 20,547.15 20,534.90 20,547.15 0.0K
14:31 20,547.00 20,555.25 20,547.00 20,551.45 0.0K
14:32 20,551.05 20,557.65 20,550.40 20,557.65 0.0K
14:33 20,557.00 20,557.00 20,549.25 20,550.85 0.0K
14:34 20,550.55 20,551.05 20,549.05 20,550.50 0.0K
14:35 20,550.10 20,551.90 20,547.50 20,551.90 0.0K
14:36 20,553.15 20,553.30 20,549.20 20,553.30 0.0K
14:37 20,553.75 20,556.35 20,551.15 20,553.35 0.0K
14:38 20,555.65 20,558.10 20,554.85 20,558.10 0.0K
14:39 20,562.15 20,564.70 20,557.05 20,557.05 0.0K
14:40 20,556.65 20,559.10 20,553.80 20,559.10 0.0K
14:41 20,558.95 20,563.40 20,554.50 20,563.40 0.0K
14:42 20,564.60 20,577.90 20,564.60 20,571.90 0.0K
14:43 20,572.20 20,573.50 20,568.80 20,572.35 0.0K
14:44 20,573.45 20,582.75 20,573.00 20,582.75 0.0K
14:45 20,583.60 20,594.10 20,583.60 20,594.10 0.0K
14:46 20,593.80 20,594.60 20,588.35 20,589.50 0.0K
14:47 20,589.60 20,592.60 20,584.75 20,585.40 0.0K
14:48 20,584.90 20,589.60 20,582.35 20,588.65 0.0K
14:49 20,588.65 20,594.85 20,587.15 20,592.80 0.0K
14:50 20,592.85 20,598.65 20,592.85 20,595.15 0.0K
14:51 20,592.70 20,593.60 20,588.85 20,589.55 0.0K
14:52 20,587.90 20,593.50 20,586.90 20,590.45 0.0K
14:53 20,591.20 20,591.20 20,588.20 20,588.45 0.0K
14:54 20,586.95 20,591.15 20,586.75 20,591.15 0.0K
14:55 20,590.75 20,592.50 20,586.00 20,586.55 0.0K
14:56 20,587.00 20,587.15 20,581.90 20,582.20 0.0K
14:57 20,582.30 20,590.25 20,581.00 20,589.95 0.0K
14:58 20,590.25 20,600.25 20,590.25 20,597.65 0.0K
14:59 20,597.45 20,598.10 20,593.95 20,594.70 0.0K
15:00 20,593.70 20,599.80 20,587.05 20,587.05 0.0K
15:01 20,589.25 20,589.55 20,586.90 20,589.55 0.0K
15:02 20,591.25 20,593.80 20,587.15 20,588.75 0.0K
15:03 20,589.70 20,594.40 20,588.35 20,589.90 0.0K
15:04 20,590.95 20,590.95 20,583.45 20,585.05 0.0K
15:05 20,586.95 20,587.60 20,579.75 20,583.35 0.0K
15:06 20,587.75 20,589.55 20,582.80 20,583.75 0.0K
15:07 20,581.55 20,583.50 20,575.45 20,575.45 0.0K
15:08 20,574.85 20,576.15 20,573.45 20,576.15 0.0K
15:09 20,576.90 20,581.20 20,575.90 20,581.20 0.0K
15:10 20,583.70 20,590.85 20,583.70 20,586.20 0.0K
15:11 20,585.30 20,589.50 20,584.35 20,587.35 0.0K
15:12 20,587.10 20,588.50 20,586.50 20,588.50 0.0K
15:13 20,588.00 20,588.85 20,584.65 20,584.65 0.0K
15:14 20,585.45 20,589.15 20,585.45 20,588.65 0.0K
15:15 20,588.85 20,589.20 20,578.45 20,579.65 0.0K
15:16 20,579.80 20,580.40 20,572.05 20,572.90 0.0K
15:17 20,572.90 20,576.25 20,572.70 20,575.05 0.0K
15:18 20,573.90 20,573.90 20,563.70 20,564.20 0.0K
15:19 20,564.35 20,570.30 20,564.35 20,570.10 0.0K
15:20 20,570.30 20,571.05 20,568.70 20,568.85 0.0K
15:21 20,570.15 20,572.55 20,569.65 20,570.70 0.0K
15:22 20,571.65 20,577.00 20,570.00 20,577.00 0.0K
15:23 20,576.45 20,576.80 20,575.85 20,575.85 0.0K
15:24 20,576.70 20,576.70 20,574.80 20,575.50 0.0K
15:25 20,576.25 20,576.25 20,573.75 20,575.20 0.0K
15:26 20,575.80 20,575.80 20,567.65 20,567.85 0.0K
15:27 20,568.35 20,579.30 20,568.20 20,579.30 0.0K
15:28 20,577.05 20,587.40 20,575.55 20,587.40 0.0K
15:29 20,585.20 20,587.10 20,574.90 20,574.90 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음