Nifty Midsmall It

NIFTYMSITTELCM
🏛️ 인도 →
9,423.75
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 9,305.70 9,305.70 9,305.70 9,305.70 0.0K
09:15 9,306.70 9,306.70 9,267.20 9,274.50 0.0K
09:16 9,280.45 9,310.25 9,280.45 9,302.40 0.0K
09:17 9,298.45 9,314.05 9,297.45 9,299.90 0.0K
09:18 9,303.10 9,331.50 9,303.10 9,331.50 0.0K
09:19 9,325.15 9,335.60 9,317.05 9,319.00 0.0K
09:20 9,317.75 9,327.80 9,311.00 9,327.80 0.0K
09:21 9,325.65 9,339.20 9,321.45 9,333.95 0.0K
09:22 9,331.00 9,348.30 9,331.00 9,334.50 0.0K
09:23 9,334.35 9,357.00 9,333.80 9,357.00 0.0K
09:24 9,356.25 9,358.05 9,338.80 9,350.25 0.0K
09:25 9,348.75 9,365.40 9,348.75 9,362.80 0.0K
09:26 9,362.70 9,369.80 9,361.05 9,364.50 0.0K
09:27 9,364.80 9,364.80 9,355.60 9,358.75 0.0K
09:28 9,359.80 9,363.90 9,358.90 9,359.30 0.0K
09:29 9,354.55 9,354.55 9,334.05 9,343.00 0.0K
09:30 9,344.95 9,347.80 9,332.60 9,342.40 0.0K
09:31 9,341.30 9,347.60 9,329.65 9,329.80 0.0K
09:32 9,328.90 9,328.90 9,320.65 9,322.95 0.0K
09:33 9,323.60 9,326.05 9,321.80 9,323.95 0.0K
09:34 9,322.70 9,333.70 9,322.70 9,327.00 0.0K
09:35 9,326.80 9,327.10 9,314.40 9,314.90 0.0K
09:36 9,313.80 9,337.25 9,313.05 9,335.05 0.0K
09:37 9,335.65 9,336.50 9,328.85 9,331.10 0.0K
09:38 9,330.30 9,330.60 9,318.40 9,320.35 0.0K
09:39 9,322.50 9,322.50 9,310.20 9,311.35 0.0K
09:40 9,308.55 9,311.35 9,297.35 9,297.35 0.0K
09:41 9,294.65 9,294.65 9,280.50 9,282.60 0.0K
09:42 9,284.50 9,287.85 9,272.85 9,274.90 0.0K
09:43 9,276.40 9,276.40 9,264.50 9,269.10 0.0K
09:44 9,268.55 9,270.20 9,256.90 9,256.90 0.0K
09:45 9,257.50 9,258.75 9,242.90 9,243.75 0.0K
09:46 9,242.35 9,253.50 9,241.25 9,253.00 0.0K
09:47 9,257.15 9,269.35 9,257.15 9,264.15 0.0K
09:48 9,265.20 9,271.45 9,265.20 9,266.75 0.0K
09:49 9,267.85 9,281.80 9,267.85 9,279.30 0.0K
09:50 9,278.10 9,284.90 9,278.10 9,280.70 0.0K
09:51 9,280.70 9,294.15 9,277.60 9,288.50 0.0K
09:52 9,289.45 9,296.75 9,289.45 9,293.70 0.0K
09:53 9,289.35 9,289.75 9,280.10 9,287.55 0.0K
09:54 9,288.70 9,296.45 9,284.40 9,296.00 0.0K
09:55 9,296.20 9,307.35 9,295.10 9,307.05 0.0K
09:56 9,306.45 9,318.20 9,306.45 9,316.65 0.0K
09:57 9,313.40 9,322.30 9,309.45 9,322.30 0.0K
09:58 9,322.95 9,332.05 9,320.00 9,331.45 0.0K
09:59 9,327.55 9,327.90 9,324.05 9,326.55 0.0K
10:00 9,328.55 9,330.15 9,323.85 9,327.50 0.0K
10:01 9,325.75 9,325.75 9,316.80 9,317.20 0.0K
10:02 9,317.65 9,330.05 9,317.65 9,323.75 0.0K
10:03 9,324.25 9,328.75 9,324.25 9,324.40 0.0K
10:04 9,322.95 9,329.05 9,319.90 9,323.75 0.0K
10:05 9,323.05 9,323.05 9,310.20 9,310.20 0.0K
10:06 9,308.25 9,309.80 9,306.25 9,309.40 0.0K
10:07 9,309.35 9,319.30 9,304.65 9,319.30 0.0K
10:08 9,320.00 9,324.70 9,318.85 9,321.65 0.0K
10:09 9,322.05 9,326.35 9,320.90 9,325.70 0.0K
10:10 9,326.80 9,326.80 9,318.65 9,321.95 0.0K
10:11 9,320.85 9,324.90 9,319.35 9,324.90 0.0K
10:12 9,326.25 9,332.35 9,326.10 9,332.35 0.0K
10:13 9,333.10 9,335.95 9,331.55 9,333.10 0.0K
10:14 9,334.70 9,334.70 9,329.95 9,332.40 0.0K
10:15 9,332.70 9,336.25 9,325.75 9,325.75 0.0K
10:16 9,325.05 9,333.80 9,325.05 9,333.80 0.0K
10:17 9,337.15 9,342.80 9,337.15 9,341.90 0.0K
10:18 9,340.55 9,343.25 9,338.35 9,343.25 0.0K
10:19 9,345.65 9,351.70 9,344.55 9,351.70 0.0K
10:20 9,350.80 9,350.80 9,344.90 9,344.90 0.0K
10:21 9,344.10 9,344.85 9,337.40 9,342.90 0.0K
10:22 9,342.90 9,342.90 9,336.70 9,336.70 0.0K
10:23 9,337.25 9,340.85 9,335.65 9,335.95 0.0K
10:24 9,335.20 9,337.85 9,333.30 9,334.30 0.0K
10:25 9,334.45 9,338.70 9,334.45 9,337.85 0.0K
10:26 9,337.95 9,348.75 9,337.95 9,345.50 0.0K
10:27 9,345.45 9,347.50 9,345.15 9,345.15 0.0K
10:28 9,344.95 9,344.95 9,340.75 9,342.60 0.0K
10:29 9,341.15 9,341.55 9,336.45 9,336.70 0.0K
10:30 9,336.25 9,339.05 9,334.60 9,338.50 0.0K
10:31 9,337.90 9,340.65 9,332.05 9,334.75 0.0K
10:32 9,335.05 9,341.00 9,335.05 9,341.00 0.0K
10:33 9,340.05 9,343.00 9,337.35 9,337.65 0.0K
10:34 9,337.45 9,345.90 9,336.65 9,344.80 0.0K
10:35 9,348.00 9,353.90 9,347.40 9,352.35 0.0K
10:36 9,353.30 9,357.00 9,348.35 9,349.45 0.0K
10:37 9,350.15 9,350.25 9,346.70 9,347.50 0.0K
10:38 9,347.70 9,347.70 9,344.60 9,344.60 0.0K
10:39 9,345.35 9,345.35 9,335.45 9,335.45 0.0K
10:40 9,336.60 9,338.90 9,335.95 9,336.55 0.0K
10:41 9,337.55 9,338.25 9,333.90 9,335.10 0.0K
10:42 9,334.75 9,342.30 9,334.50 9,339.90 0.0K
10:43 9,340.00 9,344.30 9,339.15 9,344.30 0.0K
10:44 9,345.35 9,346.90 9,344.40 9,345.10 0.0K
10:45 9,345.65 9,354.85 9,345.35 9,353.80 0.0K
10:46 9,353.60 9,353.80 9,349.20 9,350.35 0.0K
10:47 9,350.70 9,351.55 9,348.40 9,348.95 0.0K
10:48 9,348.00 9,349.80 9,346.40 9,347.50 0.0K
10:49 9,348.05 9,354.65 9,345.70 9,350.50 0.0K
10:50 9,350.40 9,350.40 9,344.70 9,344.70 0.0K
10:51 9,344.45 9,349.30 9,343.40 9,348.10 0.0K
10:52 9,348.00 9,350.50 9,348.00 9,350.20 0.0K
10:53 9,349.25 9,350.05 9,348.40 9,349.85 0.0K
10:54 9,349.30 9,351.75 9,347.10 9,347.85 0.0K
10:55 9,347.60 9,348.90 9,343.80 9,344.20 0.0K
10:56 9,343.05 9,346.95 9,342.25 9,344.00 0.0K
10:57 9,343.85 9,344.20 9,334.20 9,334.25 0.0K
10:58 9,334.90 9,341.40 9,334.90 9,339.80 0.0K
10:59 9,339.05 9,341.95 9,338.45 9,341.25 0.0K
11:00 9,341.60 9,342.00 9,338.70 9,339.05 0.0K
11:01 9,340.90 9,340.95 9,335.10 9,335.10 0.0K
11:02 9,334.05 9,334.05 9,318.75 9,318.75 0.0K
11:03 9,316.45 9,319.45 9,310.70 9,318.90 0.0K
11:04 9,318.15 9,321.65 9,318.15 9,320.20 0.0K
11:05 9,319.25 9,320.85 9,315.10 9,317.10 0.0K
11:06 9,319.30 9,320.55 9,316.40 9,317.05 0.0K
11:07 9,316.60 9,321.10 9,315.30 9,319.40 0.0K
11:08 9,320.20 9,320.75 9,318.80 9,319.05 0.0K
11:09 9,317.90 9,320.65 9,317.30 9,320.40 0.0K
11:10 9,322.40 9,323.35 9,320.10 9,321.65 0.0K
11:11 9,319.90 9,320.30 9,315.25 9,315.25 0.0K
11:12 9,313.30 9,315.95 9,313.05 9,315.95 0.0K
11:13 9,316.35 9,320.55 9,316.35 9,319.10 0.0K
11:14 9,319.65 9,323.60 9,318.10 9,323.60 0.0K
11:15 9,323.95 9,328.80 9,323.95 9,328.80 0.0K
11:16 9,328.35 9,328.75 9,319.85 9,319.85 0.0K
11:17 9,321.70 9,322.75 9,319.65 9,322.20 0.0K
11:18 9,322.60 9,322.60 9,319.80 9,322.25 0.0K
11:19 9,322.85 9,325.00 9,319.75 9,322.85 0.0K
11:20 9,323.60 9,323.60 9,320.15 9,320.60 0.0K
11:21 9,320.85 9,321.40 9,317.50 9,321.35 0.0K
11:22 9,320.60 9,325.70 9,320.60 9,322.90 0.0K
11:23 9,324.40 9,325.80 9,323.05 9,323.05 0.0K
11:24 9,320.45 9,323.70 9,320.30 9,323.35 0.0K
11:25 9,321.75 9,323.00 9,316.15 9,316.20 0.0K
11:26 9,316.20 9,320.90 9,316.20 9,320.85 0.0K
11:27 9,319.85 9,323.90 9,319.10 9,323.20 0.0K
11:28 9,323.50 9,324.30 9,322.10 9,323.55 0.0K
11:29 9,324.05 9,325.90 9,321.20 9,321.75 0.0K
11:30 9,322.00 9,322.00 9,316.40 9,317.30 0.0K
11:31 9,317.50 9,318.05 9,316.70 9,317.50 0.0K
11:32 9,318.00 9,326.70 9,318.00 9,325.80 0.0K
11:33 9,324.50 9,325.80 9,321.10 9,321.10 0.0K
11:34 9,322.10 9,322.10 9,319.05 9,320.65 0.0K
11:35 9,319.40 9,320.45 9,317.70 9,319.40 0.0K
11:36 9,319.40 9,322.90 9,318.50 9,322.25 0.0K
11:37 9,322.50 9,323.10 9,318.90 9,319.10 0.0K
11:38 9,319.25 9,321.50 9,317.55 9,320.55 0.0K
11:39 9,321.20 9,321.20 9,316.20 9,316.45 0.0K
11:40 9,316.45 9,317.45 9,311.85 9,312.45 0.0K
11:41 9,312.05 9,312.70 9,309.20 9,311.85 0.0K
11:42 9,312.95 9,313.50 9,312.05 9,313.10 0.0K
11:43 9,312.40 9,314.20 9,312.15 9,313.30 0.0K
11:44 9,314.05 9,315.00 9,310.95 9,311.55 0.0K
11:45 9,310.85 9,310.90 9,302.05 9,306.35 0.0K
11:46 9,306.60 9,310.25 9,306.60 9,308.55 0.0K
11:47 9,309.70 9,309.80 9,308.05 9,308.90 0.0K
11:48 9,309.25 9,310.15 9,299.55 9,299.55 0.0K
11:49 9,299.50 9,306.30 9,299.50 9,305.60 0.0K
11:50 9,304.95 9,305.85 9,303.35 9,305.20 0.0K
11:51 9,305.70 9,306.40 9,298.70 9,299.55 0.0K
11:52 9,297.90 9,300.35 9,296.90 9,298.25 0.0K
11:53 9,299.10 9,300.10 9,298.05 9,298.55 0.0K
11:54 9,299.30 9,304.70 9,298.50 9,303.40 0.0K
11:55 9,303.00 9,303.25 9,300.70 9,300.85 0.0K
11:56 9,299.45 9,299.45 9,295.50 9,295.95 0.0K
11:57 9,295.95 9,298.70 9,295.40 9,296.20 0.0K
11:58 9,296.10 9,296.10 9,285.55 9,285.55 0.0K
11:59 9,284.00 9,285.75 9,278.45 9,279.65 0.0K
12:00 9,278.95 9,279.10 9,274.95 9,274.95 0.0K
12:01 9,273.35 9,275.20 9,272.40 9,273.60 0.0K
12:02 9,272.75 9,273.20 9,270.40 9,271.10 0.0K
12:03 9,270.40 9,271.95 9,268.85 9,271.50 0.0K
12:04 9,271.50 9,275.15 9,271.40 9,273.30 0.0K
12:05 9,273.15 9,275.65 9,269.60 9,275.65 0.0K
12:06 9,276.30 9,279.15 9,276.05 9,278.00 0.0K
12:07 9,276.75 9,281.50 9,275.80 9,281.50 0.0K
12:08 9,282.15 9,284.60 9,281.70 9,283.90 0.0K
12:09 9,284.75 9,285.50 9,279.35 9,282.00 0.0K
12:10 9,281.80 9,283.35 9,281.05 9,282.50 0.0K
12:11 9,282.00 9,284.10 9,281.45 9,282.95 0.0K
12:12 9,282.50 9,291.70 9,282.50 9,291.25 0.0K
12:13 9,292.05 9,293.20 9,289.60 9,293.20 0.0K
12:14 9,292.60 9,293.75 9,290.35 9,290.60 0.0K
12:15 9,290.35 9,291.05 9,288.65 9,290.80 0.0K
12:16 9,291.50 9,295.85 9,289.70 9,295.50 0.0K
12:17 9,295.15 9,295.85 9,290.70 9,290.70 0.0K
12:18 9,290.55 9,291.65 9,286.45 9,286.50 0.0K
12:19 9,286.90 9,288.70 9,286.80 9,286.90 0.0K
12:20 9,286.60 9,286.60 9,281.60 9,281.60 0.0K
12:21 9,282.70 9,286.80 9,280.80 9,286.80 0.0K
12:22 9,287.35 9,289.50 9,286.00 9,289.50 0.0K
12:23 9,289.10 9,290.70 9,289.10 9,290.20 0.0K
12:24 9,290.20 9,291.20 9,289.75 9,290.55 0.0K
12:25 9,290.60 9,290.60 9,286.55 9,289.30 0.0K
12:26 9,289.50 9,295.15 9,288.70 9,295.15 0.0K
12:27 9,295.25 9,297.10 9,292.50 9,292.50 0.0K
12:28 9,292.20 9,292.20 9,288.90 9,291.15 0.0K
12:29 9,293.30 9,293.50 9,286.95 9,287.25 0.0K
12:30 9,287.20 9,287.20 9,285.85 9,286.50 0.0K
12:31 9,287.60 9,289.35 9,286.25 9,286.25 0.0K
12:32 9,287.50 9,288.50 9,286.00 9,288.20 0.0K
12:33 9,287.65 9,287.65 9,283.90 9,287.25 0.0K
12:34 9,288.05 9,289.40 9,288.05 9,289.00 0.0K
12:35 9,289.50 9,291.65 9,288.30 9,291.05 0.0K
12:36 9,292.70 9,293.80 9,291.95 9,292.30 0.0K
12:37 9,292.70 9,293.15 9,289.25 9,289.25 0.0K
12:38 9,290.10 9,292.60 9,288.50 9,291.25 0.0K
12:39 9,291.35 9,292.80 9,290.20 9,291.65 0.0K
12:40 9,290.85 9,291.40 9,288.65 9,288.65 0.0K
12:41 9,289.20 9,290.35 9,288.35 9,289.95 0.0K
12:42 9,289.15 9,291.75 9,288.45 9,291.50 0.0K
12:43 9,291.50 9,292.20 9,289.70 9,289.70 0.0K
12:44 9,289.10 9,292.05 9,289.10 9,292.05 0.0K
12:45 9,292.85 9,296.80 9,291.65 9,296.80 0.0K
12:46 9,296.20 9,297.00 9,294.00 9,294.00 0.0K
12:47 9,294.25 9,296.65 9,293.95 9,295.60 0.0K
12:48 9,295.20 9,301.50 9,295.20 9,300.50 0.0K
12:49 9,301.75 9,301.75 9,298.80 9,299.20 0.0K
12:50 9,299.55 9,301.65 9,298.80 9,298.80 0.0K
12:51 9,299.10 9,300.10 9,295.80 9,295.80 0.0K
12:52 9,296.20 9,301.80 9,295.95 9,301.80 0.0K
12:53 9,301.60 9,302.10 9,299.85 9,301.05 0.0K
12:54 9,302.35 9,302.75 9,296.15 9,297.75 0.0K
12:55 9,297.70 9,299.65 9,297.30 9,299.40 0.0K
12:56 9,301.35 9,301.80 9,300.35 9,300.60 0.0K
12:57 9,300.90 9,300.90 9,295.40 9,295.65 0.0K
12:58 9,295.65 9,296.05 9,291.00 9,291.00 0.0K
12:59 9,290.30 9,293.20 9,288.65 9,288.65 0.0K
13:00 9,289.05 9,292.40 9,288.25 9,291.00 0.0K
13:01 9,291.35 9,291.50 9,289.60 9,290.90 0.0K
13:02 9,289.65 9,290.20 9,284.65 9,285.60 0.0K
13:03 9,286.20 9,289.55 9,282.30 9,287.85 0.0K
13:04 9,289.20 9,289.60 9,286.65 9,286.65 0.0K
13:05 9,286.45 9,286.45 9,280.45 9,280.80 0.0K
13:06 9,281.70 9,282.50 9,278.85 9,282.15 0.0K
13:07 9,282.85 9,282.85 9,278.70 9,278.95 0.0K
13:08 9,278.15 9,278.45 9,275.40 9,276.10 0.0K
13:09 9,277.10 9,281.25 9,276.60 9,280.85 0.0K
13:10 9,279.65 9,279.95 9,273.20 9,274.40 0.0K
13:11 9,273.85 9,275.95 9,272.20 9,273.85 0.0K
13:12 9,274.50 9,278.30 9,273.50 9,278.30 0.0K
13:13 9,278.05 9,280.90 9,276.75 9,279.65 0.0K
13:14 9,280.25 9,280.90 9,276.10 9,277.20 0.0K
13:15 9,277.30 9,277.30 9,273.70 9,273.70 0.0K
13:16 9,274.95 9,278.35 9,274.05 9,277.65 0.0K
13:17 9,277.90 9,280.35 9,276.30 9,277.45 0.0K
13:18 9,277.20 9,277.20 9,267.00 9,267.30 0.0K
13:19 9,265.50 9,267.45 9,264.90 9,266.10 0.0K
13:20 9,266.50 9,270.20 9,265.40 9,270.20 0.0K
13:21 9,269.85 9,281.55 9,269.85 9,280.10 0.0K
13:22 9,281.05 9,281.05 9,276.00 9,276.00 0.0K
13:23 9,277.45 9,278.00 9,273.75 9,273.75 0.0K
13:24 9,274.60 9,276.75 9,272.45 9,276.65 0.0K
13:25 9,277.55 9,285.70 9,277.55 9,284.70 0.0K
13:26 9,285.85 9,290.50 9,284.70 9,290.50 0.0K
13:27 9,288.95 9,294.35 9,288.25 9,291.40 0.0K
13:28 9,292.15 9,293.20 9,285.50 9,285.95 0.0K
13:29 9,287.80 9,290.65 9,286.10 9,290.10 0.0K
13:30 9,290.35 9,291.75 9,288.35 9,289.80 0.0K
13:31 9,289.85 9,290.80 9,286.20 9,286.55 0.0K
13:32 9,286.85 9,286.85 9,280.15 9,283.20 0.0K
13:33 9,284.55 9,285.50 9,281.85 9,282.55 0.0K
13:34 9,281.95 9,283.60 9,281.25 9,283.10 0.0K
13:35 9,282.35 9,282.35 9,277.60 9,278.45 0.0K
13:36 9,277.60 9,281.00 9,276.95 9,280.40 0.0K
13:37 9,280.90 9,281.15 9,278.15 9,279.25 0.0K
13:38 9,278.55 9,279.30 9,275.75 9,276.95 0.0K
13:39 9,277.50 9,279.45 9,275.85 9,275.85 0.0K
13:40 9,274.80 9,275.40 9,270.45 9,272.10 0.0K
13:41 9,272.50 9,273.30 9,270.15 9,270.60 0.0K
13:42 9,271.55 9,271.55 9,259.85 9,260.50 0.0K
13:43 9,260.90 9,264.20 9,259.05 9,262.95 0.0K
13:44 9,262.20 9,262.20 9,248.35 9,248.35 0.0K
13:45 9,250.05 9,250.05 9,238.00 9,241.20 0.0K
13:46 9,243.05 9,243.10 9,232.80 9,234.75 0.0K
13:47 9,236.55 9,247.90 9,236.55 9,247.90 0.0K
13:48 9,247.50 9,253.40 9,247.50 9,247.70 0.0K
13:49 9,246.00 9,247.55 9,243.05 9,244.60 0.0K
13:50 9,244.15 9,255.00 9,244.15 9,249.15 0.0K
13:51 9,249.45 9,256.70 9,249.35 9,256.70 0.0K
13:52 9,257.25 9,257.50 9,251.50 9,256.85 0.0K
13:53 9,257.15 9,261.60 9,257.05 9,258.20 0.0K
13:54 9,259.20 9,261.75 9,259.00 9,260.15 0.0K
13:55 9,261.70 9,271.40 9,259.60 9,270.65 0.0K
13:56 9,271.05 9,273.55 9,269.50 9,272.95 0.0K
13:57 9,272.05 9,272.05 9,266.55 9,269.75 0.0K
13:58 9,272.05 9,274.35 9,268.80 9,268.80 0.0K
13:59 9,270.45 9,272.85 9,268.90 9,271.20 0.0K
14:00 9,273.15 9,277.00 9,272.80 9,276.95 0.0K
14:01 9,277.25 9,280.65 9,273.85 9,279.70 0.0K
14:02 9,280.30 9,280.30 9,275.15 9,277.80 0.0K
14:03 9,278.75 9,286.40 9,278.55 9,286.40 0.0K
14:04 9,286.95 9,290.95 9,286.55 9,290.85 0.0K
14:05 9,289.95 9,297.45 9,289.95 9,297.45 0.0K
14:06 9,297.65 9,302.35 9,297.65 9,298.25 0.0K
14:07 9,297.20 9,299.55 9,294.10 9,299.55 0.0K
14:08 9,298.95 9,308.80 9,298.70 9,308.80 0.0K
14:09 9,307.70 9,312.25 9,307.70 9,310.35 0.0K
14:10 9,311.20 9,314.80 9,304.75 9,305.90 0.0K
14:11 9,306.00 9,306.00 9,291.85 9,292.00 0.0K
14:12 9,291.65 9,296.90 9,291.05 9,296.35 0.0K
14:13 9,297.40 9,298.55 9,288.15 9,288.15 0.0K
14:14 9,288.75 9,291.50 9,288.00 9,290.35 0.0K
14:15 9,289.65 9,293.05 9,287.70 9,288.85 0.0K
14:16 9,289.40 9,291.35 9,287.95 9,291.15 0.0K
14:17 9,292.10 9,292.40 9,287.30 9,287.30 0.0K
14:18 9,287.35 9,287.75 9,278.90 9,278.90 0.0K
14:19 9,280.60 9,280.60 9,276.00 9,276.00 0.0K
14:20 9,276.45 9,278.65 9,276.45 9,278.65 0.0K
14:21 9,278.85 9,286.10 9,278.85 9,286.10 0.0K
14:22 9,285.80 9,290.60 9,285.20 9,285.55 0.0K
14:23 9,286.45 9,292.40 9,285.15 9,287.50 0.0K
14:24 9,288.20 9,292.10 9,285.25 9,292.10 0.0K
14:25 9,291.00 9,295.95 9,291.00 9,293.30 0.0K
14:26 9,293.45 9,297.30 9,293.45 9,296.40 0.0K
14:27 9,297.85 9,297.85 9,294.25 9,295.55 0.0K
14:28 9,296.60 9,299.45 9,295.05 9,299.05 0.0K
14:29 9,299.05 9,299.05 9,290.75 9,291.30 0.0K
14:30 9,293.35 9,295.50 9,291.10 9,292.55 0.0K
14:31 9,293.20 9,293.35 9,290.15 9,293.35 0.0K
14:32 9,294.45 9,294.70 9,292.85 9,293.90 0.0K
14:33 9,294.25 9,294.25 9,286.35 9,286.35 0.0K
14:34 9,286.05 9,286.40 9,282.85 9,285.80 0.0K
14:35 9,287.20 9,287.35 9,284.20 9,284.20 0.0K
14:36 9,284.25 9,287.35 9,283.50 9,287.35 0.0K
14:37 9,286.85 9,291.40 9,286.65 9,289.75 0.0K
14:38 9,289.80 9,297.50 9,289.40 9,296.45 0.0K
14:39 9,297.40 9,298.15 9,292.70 9,295.20 0.0K
14:40 9,294.85 9,297.45 9,294.60 9,297.45 0.0K
14:41 9,297.80 9,300.45 9,296.40 9,296.40 0.0K
14:42 9,296.30 9,297.25 9,290.50 9,291.10 0.0K
14:43 9,289.85 9,292.45 9,287.25 9,289.75 0.0K
14:44 9,291.65 9,299.20 9,291.65 9,299.10 0.0K
14:45 9,298.50 9,303.95 9,298.50 9,300.10 0.0K
14:46 9,299.65 9,304.10 9,299.65 9,303.35 0.0K
14:47 9,303.25 9,306.35 9,302.35 9,306.20 0.0K
14:48 9,306.70 9,311.05 9,306.70 9,309.45 0.0K
14:49 9,311.60 9,312.70 9,304.35 9,304.35 0.0K
14:50 9,306.25 9,306.80 9,302.35 9,302.95 0.0K
14:51 9,302.85 9,302.85 9,297.20 9,297.20 0.0K
14:52 9,298.10 9,299.30 9,295.65 9,296.40 0.0K
14:53 9,296.15 9,297.40 9,285.90 9,285.90 0.0K
14:54 9,285.65 9,286.30 9,279.85 9,279.85 0.0K
14:55 9,279.55 9,284.90 9,278.35 9,279.25 0.0K
14:56 9,279.70 9,282.70 9,278.15 9,280.45 0.0K
14:57 9,280.45 9,281.20 9,276.95 9,277.55 0.0K
14:58 9,276.05 9,276.05 9,271.10 9,271.10 0.0K
14:59 9,271.15 9,276.60 9,270.60 9,275.50 0.0K
15:00 9,276.55 9,281.55 9,272.05 9,273.25 0.0K
15:01 9,275.05 9,275.05 9,266.90 9,266.90 0.0K
15:02 9,265.90 9,266.70 9,263.55 9,264.90 0.0K
15:03 9,264.75 9,265.10 9,263.20 9,264.35 0.0K
15:04 9,265.50 9,265.95 9,259.30 9,259.30 0.0K
15:05 9,258.95 9,261.30 9,257.50 9,259.95 0.0K
15:06 9,261.30 9,265.05 9,258.45 9,265.00 0.0K
15:07 9,264.80 9,269.90 9,263.95 9,269.90 0.0K
15:08 9,268.65 9,268.65 9,262.50 9,263.30 0.0K
15:09 9,263.80 9,275.10 9,263.05 9,274.35 0.0K
15:10 9,274.95 9,276.45 9,269.75 9,275.30 0.0K
15:11 9,275.85 9,277.10 9,273.25 9,274.95 0.0K
15:12 9,274.65 9,275.35 9,270.90 9,270.90 0.0K
15:13 9,271.05 9,271.05 9,266.55 9,266.55 0.0K
15:14 9,267.10 9,269.20 9,265.65 9,268.20 0.0K
15:15 9,268.05 9,268.55 9,263.20 9,263.20 0.0K
15:16 9,263.15 9,264.05 9,253.20 9,253.65 0.0K
15:17 9,252.30 9,258.30 9,252.30 9,257.40 0.0K
15:18 9,259.05 9,259.05 9,253.80 9,253.80 0.0K
15:19 9,253.70 9,254.35 9,247.90 9,248.70 0.0K
15:20 9,248.60 9,252.75 9,248.60 9,250.10 0.0K
15:21 9,250.00 9,252.20 9,249.30 9,250.05 0.0K
15:22 9,251.05 9,251.40 9,248.85 9,249.40 0.0K
15:23 9,249.70 9,250.70 9,248.25 9,250.70 0.0K
15:24 9,250.90 9,252.45 9,247.90 9,248.55 0.0K
15:25 9,248.55 9,248.55 9,241.60 9,242.50 0.0K
15:26 9,242.55 9,243.55 9,239.05 9,242.80 0.0K
15:27 9,243.05 9,244.10 9,239.20 9,239.80 0.0K
15:28 9,237.75 9,243.25 9,236.15 9,242.65 0.0K
15:29 9,242.80 9,257.60 9,230.60 9,257.25 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음