Nifty Midsmall India Consumption (NIFTYMSINDCONS)

NIFTYMSINDCONS
🏛️ 인도 →
19,108.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 19,471.15 19,471.15 19,471.15 19,471.15 0.0K
09:15 19,472.25 19,480.80 19,426.65 19,426.65 0.0K
09:16 19,428.05 19,428.05 19,416.85 19,421.80 0.0K
09:17 19,421.80 19,421.80 19,395.65 19,395.65 0.0K
09:18 19,390.25 19,402.50 19,378.05 19,379.65 0.0K
09:19 19,379.25 19,379.25 19,349.00 19,350.10 0.0K
09:20 19,352.55 19,352.55 19,326.45 19,333.65 0.0K
09:21 19,331.45 19,332.65 19,310.85 19,310.85 0.0K
09:22 19,315.80 19,340.50 19,315.55 19,325.85 0.0K
09:23 19,324.45 19,338.95 19,315.70 19,338.95 0.0K
09:24 19,340.60 19,351.35 19,340.60 19,347.70 0.0K
09:25 19,350.55 19,351.30 19,336.75 19,336.75 0.0K
09:26 19,332.75 19,332.75 19,321.85 19,321.85 0.0K
09:27 19,319.15 19,320.80 19,310.75 19,313.75 0.0K
09:28 19,313.40 19,328.60 19,311.80 19,324.05 0.0K
09:29 19,321.75 19,321.75 19,306.25 19,312.05 0.0K
09:30 19,307.95 19,307.95 19,282.00 19,282.00 0.0K
09:31 19,275.60 19,275.95 19,261.65 19,264.05 0.0K
09:32 19,259.90 19,261.40 19,248.25 19,261.40 0.0K
09:33 19,259.85 19,269.75 19,256.15 19,264.90 0.0K
09:34 19,264.25 19,268.25 19,258.70 19,259.25 0.0K
09:35 19,260.80 19,263.20 19,249.95 19,253.85 0.0K
09:36 19,254.70 19,276.30 19,253.30 19,257.25 0.0K
09:37 19,255.95 19,255.95 19,236.20 19,239.00 0.0K
09:38 19,240.90 19,258.65 19,240.90 19,250.20 0.0K
09:39 19,249.70 19,274.35 19,248.75 19,274.35 0.0K
09:40 19,274.95 19,294.05 19,273.95 19,290.30 0.0K
09:41 19,290.50 19,295.00 19,285.40 19,293.05 0.0K
09:42 19,294.55 19,311.20 19,293.90 19,311.20 0.0K
09:43 19,312.65 19,312.65 19,290.75 19,302.25 0.0K
09:44 19,301.80 19,305.15 19,297.15 19,297.15 0.0K
09:45 19,301.80 19,307.20 19,300.75 19,304.70 0.0K
09:46 19,306.25 19,316.25 19,301.45 19,316.25 0.0K
09:47 19,318.85 19,336.30 19,318.85 19,325.85 0.0K
09:48 19,325.65 19,337.60 19,324.50 19,336.20 0.0K
09:49 19,336.05 19,345.60 19,333.55 19,344.45 0.0K
09:50 19,341.95 19,354.95 19,341.95 19,349.05 0.0K
09:51 19,352.45 19,352.45 19,330.80 19,330.80 0.0K
09:52 19,328.00 19,328.00 19,312.45 19,312.45 0.0K
09:53 19,315.25 19,337.85 19,315.25 19,333.90 0.0K
09:54 19,332.45 19,335.65 19,330.25 19,334.30 0.0K
09:55 19,334.20 19,335.90 19,324.10 19,328.60 0.0K
09:56 19,329.00 19,341.80 19,329.00 19,341.70 0.0K
09:57 19,341.90 19,356.25 19,340.00 19,355.50 0.0K
09:58 19,355.05 19,361.25 19,342.30 19,347.25 0.0K
09:59 19,347.30 19,359.25 19,347.30 19,355.85 0.0K
10:00 19,358.55 19,363.60 19,343.65 19,344.60 0.0K
10:01 19,344.45 19,346.80 19,339.10 19,340.80 0.0K
10:02 19,342.85 19,345.95 19,339.05 19,343.70 0.0K
10:03 19,343.30 19,345.35 19,334.15 19,336.95 0.0K
10:04 19,337.05 19,345.90 19,334.30 19,344.25 0.0K
10:05 19,341.55 19,342.55 19,333.20 19,333.20 0.0K
10:06 19,333.40 19,333.40 19,318.20 19,318.20 0.0K
10:07 19,317.35 19,320.80 19,316.65 19,320.70 0.0K
10:08 19,320.70 19,320.70 19,313.60 19,315.30 0.0K
10:09 19,314.55 19,319.95 19,314.55 19,318.70 0.0K
10:10 19,319.05 19,320.90 19,317.35 19,317.35 0.0K
10:11 19,318.10 19,322.30 19,314.45 19,321.00 0.0K
10:12 19,320.10 19,320.80 19,309.00 19,309.00 0.0K
10:13 19,308.10 19,308.10 19,298.30 19,298.45 0.0K
10:14 19,298.55 19,305.80 19,298.55 19,304.20 0.0K
10:15 19,302.90 19,307.40 19,293.35 19,307.15 0.0K
10:16 19,308.75 19,329.20 19,308.60 19,328.05 0.0K
10:17 19,328.65 19,329.10 19,319.15 19,325.55 0.0K
10:18 19,324.55 19,325.40 19,315.75 19,318.15 0.0K
10:19 19,319.15 19,322.40 19,317.30 19,317.30 0.0K
10:20 19,316.30 19,316.75 19,302.50 19,302.50 0.0K
10:21 19,302.45 19,302.45 19,297.10 19,301.40 0.0K
10:22 19,301.05 19,307.85 19,300.30 19,306.75 0.0K
10:23 19,305.60 19,313.55 19,304.55 19,311.90 0.0K
10:24 19,312.85 19,315.45 19,310.85 19,313.50 0.0K
10:25 19,313.60 19,329.35 19,311.10 19,326.80 0.0K
10:26 19,326.60 19,330.75 19,325.00 19,329.30 0.0K
10:27 19,328.90 19,338.00 19,325.00 19,334.95 0.0K
10:28 19,332.50 19,332.50 19,325.90 19,330.70 0.0K
10:29 19,328.75 19,334.25 19,322.25 19,322.25 0.0K
10:30 19,318.35 19,318.35 19,311.05 19,314.05 0.0K
10:31 19,313.15 19,323.00 19,313.15 19,321.05 0.0K
10:32 19,321.20 19,321.20 19,310.25 19,310.25 0.0K
10:33 19,311.55 19,316.10 19,308.15 19,315.40 0.0K
10:34 19,317.10 19,317.70 19,313.80 19,315.70 0.0K
10:35 19,315.35 19,320.95 19,313.80 19,319.80 0.0K
10:36 19,318.65 19,321.55 19,316.25 19,318.65 0.0K
10:37 19,319.15 19,319.45 19,315.00 19,315.65 0.0K
10:38 19,316.30 19,317.15 19,308.60 19,312.60 0.0K
10:39 19,312.80 19,326.90 19,312.80 19,326.00 0.0K
10:40 19,324.15 19,326.75 19,319.95 19,322.70 0.0K
10:41 19,323.40 19,327.20 19,320.80 19,322.40 0.0K
10:42 19,321.75 19,325.15 19,318.15 19,320.20 0.0K
10:43 19,320.50 19,327.05 19,318.20 19,326.55 0.0K
10:44 19,326.60 19,338.60 19,326.60 19,337.00 0.0K
10:45 19,337.05 19,340.30 19,331.55 19,340.25 0.0K
10:46 19,341.15 19,342.50 19,328.20 19,329.45 0.0K
10:47 19,327.15 19,328.60 19,324.35 19,328.60 0.0K
10:48 19,329.05 19,336.75 19,326.85 19,336.75 0.0K
10:49 19,337.90 19,350.40 19,337.90 19,348.95 0.0K
10:50 19,348.65 19,351.10 19,339.75 19,343.10 0.0K
10:51 19,343.20 19,345.20 19,339.80 19,342.55 0.0K
10:52 19,340.05 19,341.20 19,330.25 19,341.20 0.0K
10:53 19,341.20 19,341.40 19,337.95 19,339.75 0.0K
10:54 19,340.65 19,340.65 19,330.30 19,330.30 0.0K
10:55 19,326.90 19,326.90 19,315.85 19,320.90 0.0K
10:56 19,320.55 19,324.95 19,319.60 19,322.00 0.0K
10:57 19,322.95 19,324.10 19,318.50 19,320.60 0.0K
10:58 19,322.00 19,322.00 19,317.50 19,317.85 0.0K
10:59 19,317.00 19,319.20 19,314.10 19,319.20 0.0K
11:00 19,320.50 19,320.50 19,312.50 19,314.90 0.0K
11:01 19,314.85 19,318.70 19,311.65 19,311.65 0.0K
11:02 19,311.65 19,318.55 19,307.95 19,314.30 0.0K
11:03 19,314.95 19,318.35 19,313.25 19,313.60 0.0K
11:04 19,314.00 19,314.00 19,304.80 19,306.15 0.0K
11:05 19,305.55 19,305.55 19,298.80 19,299.10 0.0K
11:06 19,297.75 19,310.00 19,297.75 19,305.25 0.0K
11:07 19,306.20 19,317.25 19,304.85 19,317.25 0.0K
11:08 19,317.10 19,322.40 19,314.00 19,315.95 0.0K
11:09 19,315.75 19,324.65 19,312.10 19,323.85 0.0K
11:10 19,323.40 19,324.20 19,315.40 19,319.90 0.0K
11:11 19,319.80 19,320.05 19,316.35 19,316.55 0.0K
11:12 19,315.70 19,323.05 19,314.90 19,320.05 0.0K
11:13 19,318.40 19,318.40 19,310.80 19,313.90 0.0K
11:14 19,312.50 19,312.50 19,304.00 19,307.25 0.0K
11:15 19,306.10 19,306.10 19,297.95 19,300.80 0.0K
11:16 19,298.55 19,298.55 19,287.40 19,287.95 0.0K
11:17 19,289.10 19,289.35 19,284.60 19,284.60 0.0K
11:18 19,284.15 19,285.05 19,279.80 19,283.20 0.0K
11:19 19,281.70 19,281.70 19,278.60 19,280.05 0.0K
11:20 19,280.15 19,280.15 19,256.45 19,267.25 0.0K
11:21 19,269.75 19,269.75 19,249.90 19,255.30 0.0K
11:22 19,257.75 19,270.00 19,254.55 19,270.00 0.0K
11:23 19,270.35 19,277.55 19,267.95 19,271.15 0.0K
11:24 19,271.30 19,271.80 19,263.80 19,264.45 0.0K
11:25 19,265.90 19,265.90 19,260.05 19,260.40 0.0K
11:26 19,261.80 19,275.75 19,260.45 19,275.75 0.0K
11:27 19,273.60 19,274.35 19,268.75 19,268.75 0.0K
11:28 19,267.65 19,268.20 19,257.75 19,261.05 0.0K
11:29 19,260.45 19,269.85 19,260.45 19,269.15 0.0K
11:30 19,268.50 19,272.05 19,266.25 19,272.05 0.0K
11:31 19,271.20 19,271.50 19,260.65 19,260.90 0.0K
11:32 19,262.45 19,271.95 19,262.45 19,265.45 0.0K
11:33 19,263.20 19,265.20 19,261.35 19,261.45 0.0K
11:34 19,261.55 19,262.00 19,257.65 19,261.10 0.0K
11:35 19,262.70 19,264.45 19,259.00 19,262.45 0.0K
11:36 19,263.65 19,263.65 19,252.10 19,252.85 0.0K
11:37 19,252.55 19,253.60 19,250.60 19,251.60 0.0K
11:38 19,251.05 19,251.05 19,247.60 19,248.55 0.0K
11:39 19,245.80 19,245.85 19,236.45 19,236.90 0.0K
11:40 19,238.10 19,241.70 19,236.00 19,239.80 0.0K
11:41 19,238.65 19,254.10 19,238.65 19,248.75 0.0K
11:42 19,248.95 19,248.95 19,239.80 19,239.80 0.0K
11:43 19,238.95 19,239.65 19,234.50 19,238.85 0.0K
11:44 19,239.60 19,247.25 19,239.60 19,243.50 0.0K
11:45 19,242.30 19,253.20 19,240.45 19,250.45 0.0K
11:46 19,248.15 19,248.80 19,245.25 19,246.95 0.0K
11:47 19,247.30 19,250.55 19,245.30 19,246.95 0.0K
11:48 19,247.45 19,249.00 19,244.05 19,247.25 0.0K
11:49 19,245.05 19,247.45 19,240.80 19,246.40 0.0K
11:50 19,246.25 19,261.20 19,245.45 19,260.95 0.0K
11:51 19,261.95 19,266.35 19,258.65 19,264.00 0.0K
11:52 19,263.10 19,265.95 19,260.50 19,265.70 0.0K
11:53 19,266.85 19,269.75 19,263.85 19,268.00 0.0K
11:54 19,267.50 19,270.80 19,264.30 19,270.40 0.0K
11:55 19,269.40 19,270.90 19,267.10 19,270.90 0.0K
11:56 19,271.10 19,272.65 19,266.60 19,270.95 0.0K
11:57 19,272.75 19,280.15 19,272.55 19,279.70 0.0K
11:58 19,277.95 19,278.80 19,275.80 19,276.65 0.0K
11:59 19,276.85 19,279.15 19,273.10 19,276.20 0.0K
12:00 19,276.95 19,276.95 19,265.00 19,265.00 0.0K
12:01 19,264.55 19,265.35 19,258.05 19,258.05 0.0K
12:02 19,259.50 19,259.60 19,254.25 19,259.60 0.0K
12:03 19,256.70 19,256.70 19,248.70 19,252.00 0.0K
12:04 19,253.10 19,254.45 19,247.65 19,248.75 0.0K
12:05 19,248.05 19,253.55 19,247.20 19,252.30 0.0K
12:06 19,252.25 19,252.95 19,247.20 19,249.95 0.0K
12:07 19,249.60 19,261.45 19,249.60 19,258.75 0.0K
12:08 19,259.15 19,259.15 19,252.80 19,254.75 0.0K
12:09 19,254.55 19,256.55 19,251.80 19,255.50 0.0K
12:10 19,256.30 19,258.15 19,254.15 19,254.15 0.0K
12:11 19,253.60 19,255.65 19,252.50 19,255.65 0.0K
12:12 19,257.85 19,263.50 19,257.85 19,263.20 0.0K
12:13 19,262.30 19,265.45 19,260.55 19,262.65 0.0K
12:14 19,261.05 19,262.35 19,255.90 19,262.25 0.0K
12:15 19,259.55 19,259.80 19,257.05 19,258.75 0.0K
12:16 19,259.40 19,259.55 19,253.25 19,254.15 0.0K
12:17 19,254.70 19,260.10 19,253.45 19,257.85 0.0K
12:18 19,256.75 19,257.35 19,253.70 19,256.85 0.0K
12:19 19,257.35 19,258.90 19,253.75 19,253.75 0.0K
12:20 19,253.75 19,260.15 19,253.75 19,260.15 0.0K
12:21 19,260.45 19,263.95 19,260.05 19,263.20 0.0K
12:22 19,263.95 19,268.45 19,262.25 19,266.70 0.0K
12:23 19,265.70 19,274.35 19,265.40 19,274.30 0.0K
12:24 19,273.75 19,276.85 19,270.60 19,276.85 0.0K
12:25 19,278.60 19,284.00 19,278.60 19,281.65 0.0K
12:26 19,280.30 19,280.30 19,268.50 19,269.85 0.0K
12:27 19,273.35 19,284.20 19,272.15 19,279.75 0.0K
12:28 19,279.80 19,280.55 19,274.20 19,275.45 0.0K
12:29 19,273.95 19,274.75 19,270.10 19,270.10 0.0K
12:30 19,270.35 19,270.35 19,259.85 19,260.35 0.0K
12:31 19,260.30 19,262.25 19,255.80 19,256.00 0.0K
12:32 19,256.20 19,260.40 19,255.00 19,258.60 0.0K
12:33 19,259.25 19,260.25 19,253.15 19,253.70 0.0K
12:34 19,254.15 19,255.45 19,248.50 19,248.50 0.0K
12:35 19,248.75 19,249.85 19,245.70 19,247.15 0.0K
12:36 19,246.55 19,249.45 19,242.05 19,248.90 0.0K
12:37 19,249.55 19,250.60 19,242.90 19,247.95 0.0K
12:38 19,247.05 19,250.85 19,245.75 19,250.35 0.0K
12:39 19,251.45 19,255.70 19,251.25 19,254.80 0.0K
12:40 19,253.80 19,263.65 19,253.80 19,260.70 0.0K
12:41 19,260.25 19,263.50 19,259.05 19,261.95 0.0K
12:42 19,262.10 19,262.10 19,255.85 19,260.05 0.0K
12:43 19,260.30 19,266.45 19,260.30 19,266.45 0.0K
12:44 19,265.40 19,270.30 19,262.75 19,267.10 0.0K
12:45 19,267.55 19,272.85 19,265.80 19,268.75 0.0K
12:46 19,268.50 19,270.05 19,264.35 19,264.35 0.0K
12:47 19,263.80 19,265.30 19,262.10 19,262.20 0.0K
12:48 19,259.70 19,265.55 19,259.50 19,265.00 0.0K
12:49 19,265.20 19,276.00 19,265.20 19,273.30 0.0K
12:50 19,271.25 19,274.10 19,270.10 19,270.10 0.0K
12:51 19,271.65 19,273.30 19,267.95 19,269.05 0.0K
12:52 19,269.70 19,272.30 19,267.45 19,267.45 0.0K
12:53 19,267.90 19,272.15 19,265.05 19,265.40 0.0K
12:54 19,265.05 19,268.80 19,264.60 19,267.30 0.0K
12:55 19,267.15 19,270.75 19,265.55 19,270.75 0.0K
12:56 19,269.60 19,270.45 19,262.50 19,263.65 0.0K
12:57 19,262.90 19,262.90 19,251.15 19,251.15 0.0K
12:58 19,252.70 19,257.50 19,250.30 19,250.30 0.0K
12:59 19,246.75 19,250.90 19,245.60 19,248.35 0.0K
13:00 19,248.65 19,253.70 19,248.65 19,252.95 0.0K
13:01 19,253.30 19,256.05 19,246.90 19,256.05 0.0K
13:02 19,254.65 19,257.60 19,252.20 19,257.50 0.0K
13:03 19,258.65 19,258.85 19,251.80 19,257.55 0.0K
13:04 19,258.65 19,259.60 19,254.25 19,256.25 0.0K
13:05 19,255.90 19,256.15 19,253.65 19,254.65 0.0K
13:06 19,252.65 19,258.60 19,252.65 19,254.20 0.0K
13:07 19,252.65 19,254.90 19,248.75 19,252.65 0.0K
13:08 19,251.25 19,253.75 19,248.65 19,248.65 0.0K
13:09 19,248.85 19,249.70 19,247.10 19,248.25 0.0K
13:10 19,249.35 19,249.35 19,242.10 19,242.10 0.0K
13:11 19,242.55 19,243.65 19,236.75 19,237.05 0.0K
13:12 19,237.70 19,238.55 19,233.40 19,234.25 0.0K
13:13 19,231.65 19,231.65 19,225.70 19,229.65 0.0K
13:14 19,229.80 19,230.85 19,225.25 19,227.35 0.0K
13:15 19,228.00 19,228.05 19,215.10 19,215.10 0.0K
13:16 19,215.70 19,217.10 19,213.95 19,215.70 0.0K
13:17 19,216.50 19,217.60 19,210.85 19,211.05 0.0K
13:18 19,212.00 19,212.00 19,207.05 19,208.30 0.0K
13:19 19,207.20 19,209.20 19,204.90 19,207.10 0.0K
13:20 19,205.25 19,205.75 19,195.15 19,195.15 0.0K
13:21 19,192.75 19,197.55 19,189.80 19,192.80 0.0K
13:22 19,192.65 19,193.05 19,185.60 19,186.20 0.0K
13:23 19,184.30 19,187.80 19,180.60 19,187.80 0.0K
13:24 19,188.20 19,189.05 19,180.85 19,181.55 0.0K
13:25 19,181.05 19,181.05 19,172.25 19,172.25 0.0K
13:26 19,174.25 19,177.20 19,173.20 19,173.20 0.0K
13:27 19,174.25 19,185.40 19,173.40 19,183.35 0.0K
13:28 19,183.15 19,185.65 19,182.10 19,184.05 0.0K
13:29 19,183.75 19,185.65 19,180.50 19,182.05 0.0K
13:30 19,182.30 19,182.30 19,169.00 19,169.15 0.0K
13:31 19,170.15 19,172.25 19,163.85 19,165.85 0.0K
13:32 19,163.20 19,163.20 19,155.50 19,161.70 0.0K
13:33 19,161.75 19,167.10 19,161.75 19,162.50 0.0K
13:34 19,160.40 19,162.65 19,158.60 19,159.50 0.0K
13:35 19,159.45 19,170.15 19,158.40 19,167.45 0.0K
13:36 19,168.40 19,171.15 19,165.95 19,169.25 0.0K
13:37 19,168.50 19,180.35 19,166.40 19,180.35 0.0K
13:38 19,178.50 19,178.50 19,167.05 19,167.05 0.0K
13:39 19,168.00 19,168.00 19,163.40 19,166.30 0.0K
13:40 19,165.85 19,171.35 19,165.30 19,169.25 0.0K
13:41 19,169.10 19,170.90 19,161.90 19,164.80 0.0K
13:42 19,164.85 19,169.75 19,163.65 19,169.75 0.0K
13:43 19,169.40 19,171.65 19,166.15 19,167.65 0.0K
13:44 19,165.85 19,168.70 19,163.05 19,167.00 0.0K
13:45 19,166.80 19,176.80 19,164.60 19,175.75 0.0K
13:46 19,174.65 19,179.05 19,174.65 19,178.90 0.0K
13:47 19,177.55 19,180.30 19,170.25 19,170.25 0.0K
13:48 19,168.15 19,171.85 19,166.90 19,171.85 0.0K
13:49 19,169.65 19,172.25 19,166.55 19,169.20 0.0K
13:50 19,166.50 19,166.50 19,151.95 19,153.10 0.0K
13:51 19,152.35 19,152.35 19,142.95 19,142.95 0.0K
13:52 19,142.30 19,145.05 19,133.45 19,144.35 0.0K
13:53 19,142.15 19,146.35 19,140.25 19,146.35 0.0K
13:54 19,146.25 19,155.50 19,146.25 19,151.35 0.0K
13:55 19,151.05 19,162.80 19,151.05 19,162.80 0.0K
13:56 19,162.60 19,164.10 19,151.40 19,151.40 0.0K
13:57 19,151.80 19,154.95 19,150.60 19,150.60 0.0K
13:58 19,151.25 19,153.85 19,146.40 19,148.05 0.0K
13:59 19,147.25 19,158.50 19,147.25 19,152.85 0.0K
14:00 19,151.20 19,151.55 19,146.90 19,146.90 0.0K
14:01 19,147.40 19,151.25 19,143.95 19,143.95 0.0K
14:02 19,143.70 19,158.00 19,139.50 19,158.00 0.0K
14:03 19,158.70 19,158.70 19,145.45 19,145.45 0.0K
14:04 19,144.35 19,147.15 19,142.35 19,145.00 0.0K
14:05 19,143.20 19,144.75 19,139.50 19,139.70 0.0K
14:06 19,139.95 19,146.50 19,137.85 19,146.35 0.0K
14:07 19,145.05 19,145.05 19,137.85 19,139.30 0.0K
14:08 19,138.45 19,141.15 19,138.25 19,140.40 0.0K
14:09 19,141.05 19,153.85 19,141.05 19,153.15 0.0K
14:10 19,155.45 19,167.00 19,153.60 19,166.95 0.0K
14:11 19,166.00 19,166.00 19,157.75 19,160.00 0.0K
14:12 19,159.30 19,160.95 19,155.50 19,156.85 0.0K
14:13 19,158.05 19,159.85 19,155.70 19,159.75 0.0K
14:14 19,156.30 19,157.55 19,153.60 19,157.55 0.0K
14:15 19,155.80 19,155.90 19,143.85 19,145.25 0.0K
14:16 19,144.50 19,148.40 19,143.90 19,146.45 0.0K
14:17 19,146.60 19,153.20 19,145.40 19,152.50 0.0K
14:18 19,150.95 19,154.55 19,150.30 19,152.70 0.0K
14:19 19,150.90 19,155.45 19,142.45 19,142.45 0.0K
14:20 19,143.05 19,148.10 19,140.40 19,146.25 0.0K
14:21 19,145.95 19,148.45 19,139.90 19,141.50 0.0K
14:22 19,143.25 19,143.25 19,127.95 19,128.70 0.0K
14:23 19,127.95 19,134.70 19,127.95 19,133.55 0.0K
14:24 19,134.25 19,134.25 19,115.25 19,116.80 0.0K
14:25 19,116.15 19,122.60 19,113.35 19,121.90 0.0K
14:26 19,123.15 19,134.70 19,123.15 19,134.40 0.0K
14:27 19,133.45 19,133.45 19,129.00 19,129.80 0.0K
14:28 19,129.30 19,130.50 19,121.45 19,124.55 0.0K
14:29 19,123.30 19,127.55 19,123.30 19,127.55 0.0K
14:30 19,127.10 19,132.70 19,124.20 19,132.70 0.0K
14:31 19,133.40 19,135.75 19,130.25 19,130.25 0.0K
14:32 19,128.60 19,129.35 19,125.45 19,128.80 0.0K
14:33 19,126.60 19,140.15 19,126.60 19,140.15 0.0K
14:34 19,137.90 19,147.25 19,137.90 19,145.50 0.0K
14:35 19,146.55 19,150.65 19,145.35 19,149.05 0.0K
14:36 19,150.80 19,151.30 19,144.25 19,146.15 0.0K
14:37 19,145.65 19,150.40 19,145.65 19,149.80 0.0K
14:38 19,148.20 19,163.05 19,148.20 19,160.70 0.0K
14:39 19,161.65 19,161.65 19,156.45 19,158.80 0.0K
14:40 19,158.50 19,159.75 19,149.30 19,154.00 0.0K
14:41 19,152.70 19,156.30 19,147.45 19,156.30 0.0K
14:42 19,157.05 19,161.90 19,157.05 19,159.70 0.0K
14:43 19,160.85 19,164.85 19,159.80 19,160.10 0.0K
14:44 19,158.25 19,160.50 19,155.05 19,155.05 0.0K
14:45 19,151.55 19,155.65 19,150.65 19,151.85 0.0K
14:46 19,150.65 19,150.65 19,145.90 19,146.00 0.0K
14:47 19,144.35 19,148.80 19,142.00 19,147.30 0.0K
14:48 19,146.80 19,150.55 19,144.80 19,149.35 0.0K
14:49 19,148.15 19,153.10 19,147.90 19,151.75 0.0K
14:50 19,152.25 19,154.95 19,149.60 19,151.90 0.0K
14:51 19,151.40 19,155.35 19,149.40 19,150.40 0.0K
14:52 19,150.30 19,150.90 19,140.50 19,140.50 0.0K
14:53 19,138.90 19,140.05 19,135.90 19,137.40 0.0K
14:54 19,136.05 19,136.05 19,122.35 19,122.35 0.0K
14:55 19,123.55 19,132.75 19,123.55 19,128.85 0.0K
14:56 19,130.80 19,134.65 19,130.10 19,133.15 0.0K
14:57 19,132.50 19,137.70 19,131.75 19,136.45 0.0K
14:58 19,135.85 19,135.85 19,119.90 19,122.35 0.0K
14:59 19,126.00 19,128.70 19,123.75 19,128.00 0.0K
15:00 19,124.35 19,125.55 19,110.55 19,123.00 0.0K
15:01 19,122.00 19,134.40 19,120.70 19,134.40 0.0K
15:02 19,136.25 19,140.95 19,134.20 19,140.95 0.0K
15:03 19,140.75 19,144.05 19,137.95 19,143.30 0.0K
15:04 19,143.70 19,143.75 19,131.25 19,131.65 0.0K
15:05 19,132.70 19,133.10 19,129.10 19,129.10 0.0K
15:06 19,131.00 19,136.00 19,131.00 19,135.15 0.0K
15:07 19,135.55 19,136.75 19,133.00 19,136.75 0.0K
15:08 19,134.75 19,136.85 19,132.65 19,133.85 0.0K
15:09 19,133.10 19,133.10 19,125.90 19,128.80 0.0K
15:10 19,127.55 19,127.55 19,122.05 19,124.55 0.0K
15:11 19,124.65 19,125.60 19,116.35 19,117.60 0.0K
15:12 19,116.50 19,120.10 19,116.50 19,117.50 0.0K
15:13 19,117.25 19,117.25 19,109.35 19,109.35 0.0K
15:14 19,111.30 19,111.30 19,106.10 19,109.45 0.0K
15:15 19,109.25 19,109.25 19,098.95 19,102.45 0.0K
15:16 19,099.55 19,102.20 19,095.80 19,100.40 0.0K
15:17 19,101.45 19,102.70 19,099.55 19,100.60 0.0K
15:18 19,100.70 19,103.05 19,095.95 19,102.70 0.0K
15:19 19,105.30 19,105.30 19,097.35 19,098.40 0.0K
15:20 19,097.90 19,102.20 19,094.75 19,098.50 0.0K
15:21 19,095.25 19,100.80 19,095.25 19,097.15 0.0K
15:22 19,097.35 19,097.35 19,089.85 19,089.85 0.0K
15:23 19,089.90 19,089.90 19,079.95 19,079.95 0.0K
15:24 19,079.20 19,086.10 19,078.20 19,085.75 0.0K
15:25 19,084.70 19,088.40 19,084.25 19,088.40 0.0K
15:26 19,088.50 19,093.65 19,088.50 19,092.65 0.0K
15:27 19,089.65 19,098.25 19,089.65 19,098.25 0.0K
15:28 19,097.80 19,105.15 19,097.80 19,102.40 0.0K
15:29 19,103.30 19,119.60 19,099.85 19,108.65 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 19,471.15 19,488.45 19,076.95 19,108.65 0.0M
2025-09-25 19,674.35 19,731.90 19,467.40 19,507.90 0.0M
2025-09-24 19,813.90 19,830.35 19,623.15 19,637.30 0.0M
2025-09-23 19,954.30 19,961.00 19,776.80 19,804.85 0.0M
2025-09-22 20,001.95 20,063.00 19,864.50 19,911.35 0.0M
2025-09-19 20,042.90 20,057.55 19,932.80 19,982.65 0.0M
2025-09-18 19,964.20 20,039.80 19,905.85 20,025.90 0.0M
2025-09-17 19,996.90 20,016.05 19,864.95 19,913.75 0.0M
2025-09-16 19,926.50 19,967.00 19,877.70 19,923.50 0.0M
2025-09-15 19,794.25 19,931.45 19,764.75 19,897.05 0.0M
2025-09-12 19,820.90 19,840.40 19,731.50 19,775.00 0.0M
2025-09-11 19,763.65 19,810.05 19,699.45 19,766.35 0.0M
2025-09-10 19,718.05 19,769.20 19,651.15 19,752.00 0.0M
2025-09-09 19,684.15 19,703.10 19,553.85 19,633.45 0.0M
2025-09-08 19,758.85 19,776.50 19,641.55 19,663.65 0.0M
2025-09-05 19,784.20 19,814.50 19,576.70 19,687.80 0.0M
2025-09-04 20,053.50 20,053.50 19,694.05 19,725.95 0.0M
2025-09-03 19,700.85 19,768.25 19,609.40 19,755.35 0.0M
2025-09-02 19,652.40 19,723.85 19,545.45 19,671.45 0.0M
2025-09-01 19,301.15 19,590.10 19,295.60 19,572.35 0.0M
2025-08-29 19,248.05 19,418.60 19,176.20 19,252.10 0.0M
2025-08-28 19,490.80 19,490.80 19,214.85 19,283.40 0.0M
2025-08-26 19,684.45 19,717.60 19,413.85 19,458.25 0.0M
2025-08-25 19,793.40 19,856.15 19,713.10 19,764.25 0.0M
2025-08-22 19,810.70 19,835.60 19,714.95 19,738.55 0.0M
2025-08-21 19,877.15 19,896.85 19,771.55 19,783.10 0.0M
2025-08-20 19,717.05 19,824.10 19,659.70 19,800.50 0.0M
2025-08-19 19,536.10 19,698.20 19,426.40 19,684.80 0.0M
2025-08-18 19,441.40 19,627.05 19,440.35 19,502.05 0.0M
2025-08-14 19,394.80 19,410.90 19,173.00 19,211.75 0.0M
2025-08-13 19,319.45 19,405.65 19,289.50 19,337.60 0.0M
2025-08-12 19,260.45 19,331.90 19,177.60 19,207.85 0.0M
2025-08-11 19,060.15 19,265.55 19,010.95 19,250.70 0.0M
2025-08-08 19,509.15 19,522.80 19,083.20 19,121.70 0.0M
2025-08-07 19,320.40 19,520.40 19,250.85 19,496.40 0.0M
2025-08-06 19,637.80 19,645.90 19,333.55 19,425.15 0.0M
2025-08-05 19,633.35 19,660.05 19,474.10 19,604.70 0.0M
2025-08-04 19,461.80 19,643.65 19,356.05 19,628.40 0.0M
2025-08-01 19,589.95 19,674.95 19,392.05 19,424.75 0.0M
2025-07-31 19,437.00 19,692.65 19,415.40 19,600.15 0.0M
2025-07-30 19,675.65 19,693.15 19,590.55 19,673.20 0.0M
2025-07-29 19,482.95 19,690.50 19,470.45 19,672.70 0.0M
2025-07-28 19,694.90 19,809.60 19,462.65 19,523.20 0.0M
2025-07-25 19,881.65 19,924.70 19,699.70 19,732.10 0.0M
2025-07-24 20,005.90 20,077.65 19,877.05 19,924.45 0.0M
2025-07-23 19,950.85 20,007.60 19,827.75 19,981.75 0.0M
2025-07-22 20,113.00 20,120.10 19,912.40 19,937.65 0.0M
2025-07-21 20,037.10 20,093.95 19,934.80 20,077.35 0.0M
2025-07-18 20,233.45 20,238.20 19,990.60 20,021.70 0.0M
2025-07-17 20,169.25 20,251.55 20,143.25 20,205.20 0.0M
2025-07-16 20,143.55 20,164.55 20,064.25 20,105.10 0.0M
2025-07-15 19,981.55 20,076.10 19,952.65 20,062.40 0.0M
2025-07-14 19,711.45 19,947.60 19,691.60 19,934.90 0.0M
2025-07-11 19,843.35 19,866.15 19,649.65 19,689.30 0.0M
2025-07-10 19,851.90 19,882.10 19,794.95 19,866.55 0.0M
2025-07-09 19,878.05 19,923.80 19,800.05 19,837.60 0.0M
2025-07-08 19,937.30 19,959.80 19,775.85 19,891.40 0.0M
2025-07-07 19,935.70 19,983.55 19,862.40 19,919.25 0.0M
2025-07-04 19,859.70 19,976.75 19,792.20 19,916.55 0.0M
2025-07-03 19,746.25 19,873.60 19,692.45 19,796.70 0.0M
2025-07-02 19,643.60 19,762.25 19,543.90 19,744.00 0.0M
2025-07-01 19,802.50 19,838.80 19,579.75 19,655.00 0.0M
2025-06-30 19,781.70 19,806.80 19,669.20 19,783.15 0.0M
2025-06-27 19,794.10 19,849.05 19,694.85 19,721.20 0.0M
2025-06-26 19,648.55 19,737.75 19,571.75 19,720.50 0.0M
2025-06-25 19,412.60 19,612.45 19,395.35 19,599.50 0.0M
2025-06-24 19,420.85 19,463.25 19,319.70 19,359.05 0.0M
2025-06-23 18,989.60 19,290.30 18,936.20 19,237.30 0.0M
2025-06-20 18,862.80 19,172.30 18,858.10 19,135.90 0.0M
2025-06-19 19,214.55 19,214.55 18,835.10 18,878.05 0.0M
2025-06-18 19,257.85 19,368.00 19,118.30 19,175.00 0.0M
2025-06-17 19,458.00 19,484.45 19,254.00 19,277.55 0.0M
2025-06-16 19,282.25 19,429.00 19,086.60 19,410.90 0.0M
2025-06-13 18,982.80 19,291.75 18,945.55 19,271.20 0.0M
2025-06-12 19,492.15 19,517.85 19,215.25 19,249.25 0.0M
2025-06-11 19,587.55 19,632.10 19,391.35 19,456.65 0.0M
2025-06-10 19,594.35 19,606.05 19,458.45 19,556.25 0.0M
2025-06-09 19,526.15 19,531.35 19,431.70 19,514.30 0.0M
2025-06-06 19,234.45 19,426.40 19,162.80 19,414.30 0.0M
2025-06-05 19,195.05 19,232.75 19,123.85 19,166.40 0.0M
2025-06-04 19,072.95 19,148.85 18,933.65 19,132.45 0.0M
2025-06-03 19,134.20 19,149.55 19,008.90 19,034.80 0.0M
2025-06-02 18,909.10 19,068.60 18,842.40 19,029.20 0.0M
2025-05-30 19,105.75 19,147.25 18,875.05 18,906.85 0.0M
2025-05-29 19,125.70 19,140.80 18,979.85 19,115.65 0.0M
2025-05-28 19,153.70 19,190.50 19,025.50 19,055.65 0.0M
2025-05-27 19,171.25 19,183.90 19,045.50 19,120.90 0.0M
2025-05-26 19,114.60 19,189.20 19,098.80 19,124.85 0.0M
2025-05-23 19,040.75 19,104.05 18,943.90 19,059.65 0.0M
2025-05-22 19,090.95 19,107.75 18,949.90 19,038.35 0.0M
2025-05-21 19,212.35 19,264.75 19,045.05 19,139.90 0.0M
2025-05-20 19,592.10 19,601.70 19,131.05 19,172.50 0.0M
2025-05-19 19,491.35 19,614.85 19,371.80 19,479.55 0.0M
2025-05-16 19,395.80 19,458.10 19,272.40 19,438.40 0.0M
2025-05-15 19,207.85 19,312.75 19,099.40 19,295.15 0.0M
2025-05-14 19,057.35 19,188.70 19,012.30 19,125.20 0.0M
2025-05-13 19,065.50 19,171.35 18,993.80 19,043.45 0.0M
2025-05-12 18,882.70 19,083.20 18,841.90 19,061.10 0.0M
2025-05-09 18,082.15 18,477.25 18,082.15 18,438.75 0.0M
2025-05-08 19,023.10 19,058.95 18,388.50 18,500.75 0.0M
2025-05-07 18,551.35 18,977.00 18,550.35 18,960.65 0.0M
2025-05-06 19,130.55 19,178.05 18,767.75 18,806.20 0.0M
2025-05-05 18,879.50 19,131.60 18,863.20 19,112.35 0.0M
2025-05-02 18,954.50 19,062.40 18,725.30 18,775.75 0.0M
2025-04-30 19,112.50 19,239.50 18,936.25 19,029.50 0.0M
2025-04-29 19,124.95 19,235.20 19,058.15 19,081.25 0.0M
2025-04-28 18,815.80 19,101.10 18,812.45 19,075.20 0.0M
2025-04-25 19,418.75 19,470.10 18,709.40 18,835.50 0.0M
2025-04-24 19,549.20 19,549.30 19,332.60 19,363.60 0.0M
2025-04-23 19,565.95 19,621.30 19,244.90 19,517.75 0.0M
2025-04-22 19,141.00 19,512.35 19,054.65 19,449.20 0.0M
2025-04-21 18,959.50 19,106.35 18,853.55 19,072.35 0.0M
2025-04-17 18,827.70 18,929.95 18,756.35 18,889.65 0.0M
2025-04-16 18,728.20 18,857.90 18,693.60 18,841.60 0.0M
2025-04-15 18,542.40 18,707.40 18,434.80 18,678.50 0.0M
2025-04-11 18,262.80 18,304.30 18,092.10 18,274.65 0.0M
2025-04-09 18,000.75 18,066.25 17,804.55 18,034.35 0.0M
2025-04-08 18,052.00 18,122.85 17,827.25 17,964.10 0.0M
2025-04-07 17,141.05 17,751.75 17,133.95 17,648.00 0.0M
2025-04-04 18,496.50 18,524.25 18,120.75 18,218.00 0.0M
2025-04-03 18,260.35 18,522.15 18,260.35 18,519.60 0.0M
2025-04-02 18,198.30 18,405.45 18,063.50 18,389.95 0.0M
2025-04-01 18,392.85 18,459.30 18,111.05 18,130.80 0.0M
2025-03-28 18,498.85 18,573.40 18,281.05 18,359.35 0.0M
2025-03-27 18,273.60 18,484.95 18,213.55 18,456.50 0.0M
2025-03-26 18,535.05 18,621.70 18,316.60 18,352.80 0.0M
2025-03-25 18,833.30 18,861.45 18,460.55 18,535.15 0.0M
2025-03-24 18,626.75 18,827.20 18,544.20 18,739.45 0.0M
2025-03-21 18,314.15 18,588.80 18,267.10 18,505.40 0.0M
2025-03-20 18,189.95 18,326.55 18,113.35 18,312.25 0.0M
2025-03-19 17,790.40 18,117.35 17,767.75 18,069.20 0.0M
2025-03-18 17,438.95 17,766.70 17,413.25 17,731.75 0.0M
2025-03-17 17,290.80 17,426.70 17,238.90 17,346.95 0.0M
2025-03-13 17,478.70 17,508.30 17,250.55 17,282.90 0.0M
2025-03-12 17,504.60 17,545.40 17,244.25 17,392.40 0.0M
2025-03-11 17,176.35 17,487.80 17,127.65 17,453.70 0.0M
2025-03-10 17,535.30 17,628.25 17,263.35 17,329.95 0.0M
2025-03-07 17,709.65 17,765.70 17,488.40 17,525.30 0.0M
2025-03-06 17,816.45 17,823.55 17,633.30 17,674.70 0.0M
2025-03-05 17,256.25 17,699.70 17,252.50 17,688.00 0.0M
2025-03-04 17,113.95 17,396.65 16,945.50 17,320.35 0.0M
2025-03-03 17,092.20 17,314.00 16,870.20 17,281.05 0.0M
2025-02-28 17,267.10 17,267.10 16,940.00 17,131.45 0.0M
2025-02-27 17,545.00 17,578.85 17,320.30 17,390.40 0.0M
2025-02-25 17,438.10 17,596.95 17,363.20 17,533.75 0.0M
2025-02-24 17,440.55 17,513.65 17,319.15 17,443.30 0.0M
2025-02-21 17,826.25 17,922.35 17,526.65 17,599.20 0.0M
2025-02-20 17,633.05 17,846.95 17,532.55 17,832.95 0.0M
2025-02-19 17,436.00 17,716.50 17,322.60 17,660.20 0.0M
2025-02-18 17,551.50 17,565.90 17,311.25 17,502.85 0.0M
2025-02-17 17,221.50 17,514.40 17,034.45 17,494.75 0.0M
2025-02-14 17,799.35 17,835.45 17,236.30 17,412.80 0.0M
2025-02-13 17,722.45 17,923.10 17,637.85 17,742.45 0.0M
2025-02-12 17,798.40 17,856.55 17,383.35 17,735.85 0.0M
2025-02-11 18,374.70 18,400.20 17,730.35 17,841.75 0.0M
2025-02-10 18,808.05 18,832.15 18,272.60 18,366.75 0.0M
2025-02-07 18,789.15 18,887.30 18,597.10 18,821.20 0.0M
2025-02-06 19,117.95 19,144.10 18,664.85 18,750.20 0.0M
2025-02-05 19,224.40 19,308.50 19,034.50 19,065.80 0.0M
2025-02-04 19,187.20 19,237.85 18,968.25 19,172.65 0.0M
2025-02-03 19,003.85 19,120.55 18,777.75 19,091.10 0.0M
2025-02-01 18,599.10 19,109.35 18,296.80 19,078.50 0.0M
2025-01-31 18,369.85 18,550.60 18,326.75 18,524.45 0.0M
2025-01-30 18,430.65 18,484.45 18,259.45 18,375.90 0.0M
2025-01-29 17,998.60 18,403.90 17,998.05 18,387.20 0.0M
2025-01-28 18,099.40 18,156.70 17,807.15 18,024.90 0.0M
2025-01-27 18,324.85 18,345.30 18,014.25 18,099.00 0.0M
2025-01-24 18,833.80 18,845.85 18,484.60 18,529.60 0.0M
2025-01-23 18,537.60 18,858.65 18,465.15 18,839.20 0.0M
2025-01-22 18,811.20 18,822.10 18,343.30 18,547.30 0.0M
2025-01-21 19,335.00 19,366.50 18,756.65 18,777.05 0.0M
2025-01-20 19,329.10 19,369.60 19,035.25 19,326.90 0.0M
2025-01-17 19,225.90 19,285.65 19,103.00 19,249.60 0.0M
2025-01-16 19,344.25 19,375.70 19,163.45 19,191.20 0.0M
2025-01-15 19,178.40 19,268.45 18,916.10 19,168.35 0.0M
2025-01-14 18,920.75 19,121.65 18,895.95 19,087.65 0.0M
2025-01-13 19,453.60 19,467.70 18,791.20 18,855.45 0.0M
2025-01-10 20,175.90 20,189.60 19,665.00 19,699.35 0.0M
2025-01-09 20,281.60 20,354.10 20,146.85 20,178.00 0.0M
2025-01-08 20,648.70 20,653.85 20,128.00 20,305.25 0.0M
2025-01-07 20,437.10 20,639.45 20,429.90 20,564.90 0.0M
2025-01-06 20,879.80 20,923.30 20,307.00 20,388.75 0.0M
2025-01-03 20,808.10 20,862.55 20,751.60 20,789.85 0.0M
2025-01-02 20,618.70 20,791.15 20,490.40 20,779.50 0.0M
2025-01-01 20,511.80 20,568.30 20,433.05 20,549.60 0.0M