Nifty Midsmall It

NIFTYMSITTELCM
🏛️ 인도 →
9,186.65
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 9,376.75 9,376.75 9,376.75 9,376.75 0.0K
09:15 9,374.60 9,374.60 9,265.85 9,268.90 0.0K
09:16 9,276.65 9,315.60 9,275.90 9,312.70 0.0K
09:17 9,317.45 9,317.45 9,299.45 9,302.95 0.0K
09:18 9,303.15 9,307.90 9,290.55 9,295.80 0.0K
09:19 9,295.55 9,300.90 9,289.15 9,290.10 0.0K
09:20 9,289.45 9,319.35 9,284.65 9,319.35 0.0K
09:21 9,321.15 9,330.05 9,318.55 9,329.55 0.0K
09:22 9,330.20 9,330.20 9,316.30 9,316.30 0.0K
09:23 9,315.80 9,320.95 9,312.45 9,320.70 0.0K
09:24 9,318.40 9,327.60 9,317.50 9,324.30 0.0K
09:25 9,323.50 9,323.50 9,315.85 9,320.10 0.0K
09:26 9,321.15 9,321.15 9,307.10 9,308.50 0.0K
09:27 9,309.55 9,317.95 9,309.45 9,317.95 0.0K
09:28 9,318.70 9,318.70 9,309.70 9,313.25 0.0K
09:29 9,311.25 9,312.40 9,304.65 9,305.60 0.0K
09:30 9,304.05 9,311.95 9,302.00 9,307.55 0.0K
09:31 9,308.85 9,312.60 9,305.05 9,311.80 0.0K
09:32 9,312.00 9,313.30 9,307.95 9,310.00 0.0K
09:33 9,311.10 9,314.05 9,310.35 9,311.25 0.0K
09:34 9,312.65 9,312.65 9,305.70 9,311.80 0.0K
09:35 9,312.80 9,316.85 9,310.90 9,311.30 0.0K
09:36 9,310.70 9,318.60 9,310.70 9,317.15 0.0K
09:37 9,317.20 9,323.85 9,315.80 9,323.85 0.0K
09:38 9,324.80 9,334.85 9,324.80 9,325.25 0.0K
09:39 9,325.35 9,325.35 9,317.55 9,323.80 0.0K
09:40 9,322.65 9,325.20 9,320.80 9,324.55 0.0K
09:41 9,326.20 9,330.40 9,323.95 9,326.70 0.0K
09:42 9,325.95 9,326.55 9,316.65 9,317.90 0.0K
09:43 9,318.15 9,319.55 9,315.70 9,319.55 0.0K
09:44 9,318.65 9,318.65 9,317.20 9,317.35 0.0K
09:45 9,316.60 9,316.80 9,313.25 9,316.05 0.0K
09:46 9,316.50 9,317.70 9,310.50 9,310.50 0.0K
09:47 9,310.80 9,310.80 9,301.80 9,305.05 0.0K
09:48 9,303.85 9,314.15 9,303.85 9,313.85 0.0K
09:49 9,313.75 9,314.20 9,306.10 9,310.55 0.0K
09:50 9,310.10 9,311.35 9,303.60 9,304.20 0.0K
09:51 9,303.95 9,304.60 9,299.20 9,302.75 0.0K
09:52 9,303.00 9,311.15 9,303.00 9,311.15 0.0K
09:53 9,311.40 9,311.40 9,303.75 9,303.90 0.0K
09:54 9,302.15 9,303.80 9,300.45 9,303.80 0.0K
09:55 9,304.15 9,305.95 9,302.45 9,305.45 0.0K
09:56 9,304.70 9,305.10 9,296.70 9,297.65 0.0K
09:57 9,296.40 9,296.40 9,291.70 9,291.80 0.0K
09:58 9,292.40 9,294.35 9,290.80 9,294.15 0.0K
09:59 9,294.65 9,294.65 9,283.45 9,283.45 0.0K
10:00 9,278.55 9,278.55 9,270.05 9,271.00 0.0K
10:01 9,270.95 9,281.40 9,270.95 9,277.40 0.0K
10:02 9,276.15 9,276.15 9,270.65 9,272.35 0.0K
10:03 9,274.15 9,275.75 9,271.85 9,274.75 0.0K
10:04 9,273.60 9,274.90 9,271.95 9,271.95 0.0K
10:05 9,272.05 9,273.15 9,269.60 9,271.60 0.0K
10:06 9,271.20 9,271.60 9,268.20 9,269.90 0.0K
10:07 9,270.90 9,277.55 9,268.60 9,277.55 0.0K
10:08 9,278.00 9,284.10 9,275.75 9,283.50 0.0K
10:09 9,283.65 9,285.10 9,278.15 9,278.65 0.0K
10:10 9,279.25 9,286.00 9,279.20 9,286.00 0.0K
10:11 9,285.45 9,286.50 9,283.15 9,283.95 0.0K
10:12 9,282.40 9,282.40 9,276.75 9,277.10 0.0K
10:13 9,276.65 9,278.30 9,276.10 9,277.40 0.0K
10:14 9,276.80 9,277.75 9,274.30 9,274.30 0.0K
10:15 9,272.95 9,273.70 9,270.20 9,270.20 0.0K
10:16 9,269.20 9,269.20 9,264.30 9,267.45 0.0K
10:17 9,267.80 9,270.85 9,266.60 9,270.85 0.0K
10:18 9,272.40 9,275.70 9,272.40 9,275.60 0.0K
10:19 9,274.60 9,275.70 9,273.85 9,274.65 0.0K
10:20 9,274.95 9,275.05 9,271.65 9,271.65 0.0K
10:21 9,269.95 9,269.95 9,263.80 9,264.60 0.0K
10:22 9,265.55 9,265.95 9,263.60 9,265.10 0.0K
10:23 9,265.65 9,274.65 9,265.45 9,274.65 0.0K
10:24 9,273.60 9,275.95 9,273.45 9,275.95 0.0K
10:25 9,273.55 9,276.95 9,273.55 9,276.35 0.0K
10:26 9,276.25 9,288.30 9,276.00 9,288.30 0.0K
10:27 9,289.15 9,289.15 9,284.45 9,285.80 0.0K
10:28 9,286.30 9,286.90 9,277.70 9,277.70 0.0K
10:29 9,278.10 9,278.80 9,276.45 9,277.80 0.0K
10:30 9,278.50 9,278.50 9,274.70 9,275.00 0.0K
10:31 9,275.65 9,275.80 9,267.85 9,267.85 0.0K
10:32 9,268.80 9,268.80 9,265.35 9,266.75 0.0K
10:33 9,267.25 9,275.35 9,267.25 9,274.15 0.0K
10:34 9,273.55 9,274.25 9,268.20 9,268.80 0.0K
10:35 9,268.30 9,268.30 9,265.30 9,265.90 0.0K
10:36 9,265.40 9,265.40 9,261.80 9,264.10 0.0K
10:37 9,264.40 9,265.55 9,262.90 9,263.70 0.0K
10:38 9,263.05 9,264.45 9,261.35 9,264.45 0.0K
10:39 9,264.45 9,265.75 9,258.40 9,258.40 0.0K
10:40 9,258.05 9,259.85 9,257.05 9,259.85 0.0K
10:41 9,260.45 9,263.85 9,259.85 9,263.85 0.0K
10:42 9,263.05 9,265.75 9,263.05 9,264.05 0.0K
10:43 9,264.40 9,264.75 9,261.35 9,262.55 0.0K
10:44 9,263.40 9,264.15 9,261.50 9,262.50 0.0K
10:45 9,262.50 9,263.40 9,260.75 9,260.75 0.0K
10:46 9,260.35 9,262.40 9,259.90 9,260.60 0.0K
10:47 9,261.20 9,262.00 9,259.50 9,261.20 0.0K
10:48 9,259.85 9,261.25 9,257.00 9,257.00 0.0K
10:49 9,257.10 9,257.65 9,252.15 9,253.45 0.0K
10:50 9,252.60 9,255.25 9,252.35 9,254.95 0.0K
10:51 9,254.65 9,254.65 9,247.90 9,249.20 0.0K
10:52 9,250.10 9,252.80 9,248.55 9,252.80 0.0K
10:53 9,252.75 9,257.35 9,251.00 9,257.35 0.0K
10:54 9,256.75 9,258.95 9,256.60 9,258.80 0.0K
10:55 9,259.50 9,262.40 9,259.40 9,262.30 0.0K
10:56 9,262.55 9,263.20 9,259.70 9,259.70 0.0K
10:57 9,258.35 9,258.35 9,253.65 9,254.10 0.0K
10:58 9,254.10 9,255.10 9,253.60 9,254.00 0.0K
10:59 9,253.35 9,256.35 9,248.25 9,256.35 0.0K
11:00 9,257.70 9,258.20 9,256.10 9,257.45 0.0K
11:01 9,257.20 9,261.85 9,256.90 9,260.65 0.0K
11:02 9,262.40 9,271.10 9,262.40 9,271.10 0.0K
11:03 9,270.00 9,270.90 9,269.25 9,269.50 0.0K
11:04 9,269.70 9,272.55 9,268.05 9,268.05 0.0K
11:05 9,267.95 9,268.65 9,264.05 9,264.40 0.0K
11:06 9,264.20 9,266.95 9,263.90 9,266.05 0.0K
11:07 9,266.10 9,266.90 9,265.65 9,265.90 0.0K
11:08 9,266.45 9,267.95 9,264.10 9,264.10 0.0K
11:09 9,264.95 9,265.50 9,263.90 9,264.60 0.0K
11:10 9,264.00 9,265.45 9,263.35 9,264.70 0.0K
11:11 9,265.10 9,268.75 9,265.10 9,268.50 0.0K
11:12 9,268.70 9,271.05 9,267.90 9,269.30 0.0K
11:13 9,270.95 9,276.40 9,270.05 9,276.40 0.0K
11:14 9,276.50 9,276.50 9,272.45 9,273.80 0.0K
11:15 9,273.25 9,273.30 9,269.15 9,269.15 0.0K
11:16 9,269.45 9,271.40 9,267.80 9,267.95 0.0K
11:17 9,267.40 9,268.55 9,266.45 9,266.45 0.0K
11:18 9,265.60 9,273.75 9,265.60 9,273.75 0.0K
11:19 9,273.85 9,274.90 9,272.45 9,274.90 0.0K
11:20 9,274.95 9,277.45 9,274.65 9,276.50 0.0K
11:21 9,275.60 9,277.40 9,274.80 9,276.05 0.0K
11:22 9,275.75 9,277.75 9,272.90 9,273.05 0.0K
11:23 9,271.65 9,272.40 9,267.60 9,267.60 0.0K
11:24 9,267.40 9,269.75 9,266.05 9,269.35 0.0K
11:25 9,269.80 9,269.80 9,266.50 9,266.50 0.0K
11:26 9,266.50 9,269.95 9,265.10 9,269.95 0.0K
11:27 9,269.80 9,272.25 9,268.35 9,271.55 0.0K
11:28 9,272.20 9,273.10 9,270.30 9,270.85 0.0K
11:29 9,270.50 9,272.25 9,269.95 9,270.10 0.0K
11:30 9,270.80 9,271.55 9,269.95 9,270.20 0.0K
11:31 9,270.65 9,270.70 9,267.55 9,269.15 0.0K
11:32 9,269.15 9,272.05 9,267.90 9,272.05 0.0K
11:33 9,272.50 9,276.75 9,272.50 9,275.85 0.0K
11:34 9,276.20 9,284.00 9,276.20 9,284.00 0.0K
11:35 9,284.25 9,287.40 9,283.65 9,287.15 0.0K
11:36 9,287.55 9,288.95 9,286.80 9,288.50 0.0K
11:37 9,288.15 9,289.45 9,282.80 9,282.80 0.0K
11:38 9,283.85 9,283.85 9,278.20 9,278.80 0.0K
11:39 9,278.25 9,280.10 9,278.25 9,279.30 0.0K
11:40 9,279.20 9,284.00 9,279.20 9,284.00 0.0K
11:41 9,283.95 9,284.15 9,281.00 9,281.00 0.0K
11:42 9,281.85 9,283.65 9,279.50 9,281.05 0.0K
11:43 9,281.20 9,285.55 9,280.20 9,285.45 0.0K
11:44 9,286.85 9,286.85 9,280.80 9,281.25 0.0K
11:45 9,280.95 9,282.55 9,280.75 9,281.50 0.0K
11:46 9,281.10 9,285.90 9,280.35 9,285.90 0.0K
11:47 9,285.60 9,286.45 9,282.95 9,282.95 0.0K
11:48 9,283.10 9,283.10 9,280.60 9,281.50 0.0K
11:49 9,281.40 9,281.65 9,279.85 9,281.10 0.0K
11:50 9,281.70 9,283.05 9,280.60 9,281.85 0.0K
11:51 9,281.70 9,282.45 9,281.10 9,281.35 0.0K
11:52 9,282.40 9,285.75 9,281.30 9,285.75 0.0K
11:53 9,284.50 9,292.60 9,284.50 9,292.60 0.0K
11:54 9,291.85 9,298.10 9,291.35 9,296.65 0.0K
11:55 9,295.90 9,299.85 9,294.85 9,298.40 0.0K
11:56 9,297.90 9,299.30 9,295.75 9,296.65 0.0K
11:57 9,295.75 9,296.10 9,290.30 9,290.30 0.0K
11:58 9,290.00 9,291.05 9,287.70 9,287.80 0.0K
11:59 9,287.80 9,288.60 9,284.65 9,288.60 0.0K
12:00 9,288.75 9,290.90 9,288.10 9,289.00 0.0K
12:01 9,287.80 9,287.80 9,285.75 9,286.80 0.0K
12:02 9,286.15 9,286.45 9,282.25 9,282.55 0.0K
12:03 9,283.20 9,283.90 9,278.35 9,279.20 0.0K
12:04 9,278.55 9,281.20 9,277.95 9,280.60 0.0K
12:05 9,278.95 9,278.95 9,276.70 9,278.05 0.0K
12:06 9,278.00 9,279.55 9,276.60 9,277.75 0.0K
12:07 9,278.10 9,279.30 9,276.55 9,276.55 0.0K
12:08 9,277.65 9,280.05 9,274.75 9,278.80 0.0K
12:09 9,279.00 9,279.55 9,276.40 9,278.40 0.0K
12:10 9,277.45 9,277.75 9,273.95 9,274.95 0.0K
12:11 9,275.30 9,279.75 9,274.80 9,279.40 0.0K
12:12 9,278.85 9,287.35 9,278.25 9,287.35 0.0K
12:13 9,288.35 9,289.30 9,286.60 9,288.85 0.0K
12:14 9,289.25 9,291.85 9,287.60 9,291.85 0.0K
12:15 9,291.15 9,293.05 9,288.85 9,289.15 0.0K
12:16 9,288.00 9,290.30 9,286.60 9,287.05 0.0K
12:17 9,287.30 9,287.30 9,281.95 9,285.05 0.0K
12:18 9,284.40 9,286.50 9,283.60 9,283.75 0.0K
12:19 9,283.85 9,286.55 9,283.85 9,284.75 0.0K
12:20 9,284.60 9,284.60 9,282.55 9,283.25 0.0K
12:21 9,282.90 9,283.90 9,281.40 9,281.65 0.0K
12:22 9,280.80 9,280.80 9,276.30 9,276.75 0.0K
12:23 9,276.70 9,279.65 9,276.70 9,279.50 0.0K
12:24 9,278.85 9,280.10 9,278.15 9,278.85 0.0K
12:25 9,278.55 9,278.90 9,277.70 9,278.80 0.0K
12:26 9,279.50 9,285.35 9,279.50 9,284.60 0.0K
12:27 9,284.80 9,286.80 9,284.10 9,285.00 0.0K
12:28 9,285.65 9,285.65 9,279.90 9,280.20 0.0K
12:29 9,279.85 9,282.15 9,278.30 9,282.15 0.0K
12:30 9,281.80 9,282.40 9,280.80 9,281.95 0.0K
12:31 9,280.85 9,281.60 9,278.15 9,278.60 0.0K
12:32 9,278.80 9,280.95 9,278.10 9,280.55 0.0K
12:33 9,280.90 9,280.90 9,277.80 9,279.05 0.0K
12:34 9,279.00 9,280.65 9,278.00 9,278.20 0.0K
12:35 9,278.50 9,280.75 9,276.25 9,280.75 0.0K
12:36 9,281.15 9,284.55 9,281.15 9,284.55 0.0K
12:37 9,283.35 9,284.00 9,281.70 9,282.55 0.0K
12:38 9,280.95 9,282.00 9,278.90 9,279.90 0.0K
12:39 9,279.50 9,279.80 9,276.95 9,279.80 0.0K
12:40 9,278.20 9,280.75 9,277.65 9,279.85 0.0K
12:41 9,279.40 9,281.05 9,278.00 9,280.05 0.0K
12:42 9,280.25 9,282.75 9,280.00 9,281.05 0.0K
12:43 9,280.95 9,286.70 9,280.45 9,284.75 0.0K
12:44 9,284.40 9,285.10 9,282.45 9,284.05 0.0K
12:45 9,284.10 9,284.55 9,281.65 9,284.50 0.0K
12:46 9,283.65 9,284.00 9,281.75 9,282.55 0.0K
12:47 9,282.10 9,285.75 9,282.10 9,285.75 0.0K
12:48 9,284.80 9,287.90 9,284.80 9,286.90 0.0K
12:49 9,286.80 9,286.80 9,283.25 9,285.95 0.0K
12:50 9,286.35 9,289.35 9,285.65 9,288.50 0.0K
12:51 9,289.25 9,289.25 9,283.00 9,284.35 0.0K
12:52 9,284.80 9,284.95 9,282.35 9,284.25 0.0K
12:53 9,283.70 9,285.45 9,283.60 9,284.05 0.0K
12:54 9,284.85 9,284.85 9,280.20 9,281.30 0.0K
12:55 9,280.55 9,285.35 9,280.35 9,285.35 0.0K
12:56 9,285.55 9,288.40 9,285.10 9,285.10 0.0K
12:57 9,286.40 9,287.75 9,282.50 9,285.75 0.0K
12:58 9,285.05 9,285.10 9,281.20 9,283.20 0.0K
12:59 9,283.15 9,283.15 9,280.70 9,281.65 0.0K
13:00 9,281.20 9,283.75 9,280.50 9,280.50 0.0K
13:01 9,280.75 9,280.75 9,275.85 9,277.10 0.0K
13:02 9,277.50 9,277.50 9,274.15 9,274.60 0.0K
13:03 9,274.55 9,276.45 9,273.30 9,276.30 0.0K
13:04 9,275.80 9,278.50 9,274.10 9,278.50 0.0K
13:05 9,278.25 9,278.45 9,276.80 9,278.40 0.0K
13:06 9,278.30 9,280.40 9,277.70 9,280.15 0.0K
13:07 9,279.20 9,279.50 9,273.05 9,273.65 0.0K
13:08 9,273.30 9,274.95 9,272.15 9,274.35 0.0K
13:09 9,274.90 9,274.90 9,271.60 9,273.45 0.0K
13:10 9,272.55 9,273.15 9,260.45 9,262.95 0.0K
13:11 9,262.25 9,265.95 9,260.80 9,263.10 0.0K
13:12 9,264.15 9,265.25 9,262.95 9,264.40 0.0K
13:13 9,265.60 9,266.75 9,261.20 9,263.00 0.0K
13:14 9,263.65 9,264.25 9,261.90 9,264.25 0.0K
13:15 9,264.15 9,270.95 9,263.60 9,270.95 0.0K
13:16 9,271.50 9,275.60 9,271.50 9,275.60 0.0K
13:17 9,275.10 9,276.80 9,273.45 9,276.10 0.0K
13:18 9,273.60 9,276.15 9,272.10 9,273.75 0.0K
13:19 9,272.70 9,274.40 9,270.95 9,270.95 0.0K
13:20 9,269.40 9,271.40 9,269.15 9,271.15 0.0K
13:21 9,270.55 9,272.10 9,270.05 9,271.75 0.0K
13:22 9,271.40 9,272.70 9,270.35 9,272.25 0.0K
13:23 9,271.80 9,271.90 9,268.45 9,268.70 0.0K
13:24 9,268.85 9,272.95 9,268.65 9,268.65 0.0K
13:25 9,268.95 9,269.05 9,266.00 9,266.00 0.0K
13:26 9,265.25 9,266.65 9,263.70 9,265.55 0.0K
13:27 9,266.40 9,266.40 9,264.00 9,265.45 0.0K
13:28 9,265.45 9,266.45 9,262.40 9,266.45 0.0K
13:29 9,264.70 9,266.70 9,264.15 9,265.60 0.0K
13:30 9,265.05 9,265.70 9,263.75 9,265.60 0.0K
13:31 9,265.65 9,273.10 9,265.65 9,272.90 0.0K
13:32 9,274.55 9,278.35 9,273.30 9,276.70 0.0K
13:33 9,276.70 9,278.35 9,275.15 9,276.40 0.0K
13:34 9,276.80 9,278.95 9,275.05 9,275.60 0.0K
13:35 9,276.30 9,279.55 9,276.20 9,278.35 0.0K
13:36 9,278.50 9,279.35 9,275.65 9,277.20 0.0K
13:37 9,278.65 9,279.45 9,276.40 9,276.60 0.0K
13:38 9,277.10 9,278.90 9,276.05 9,278.35 0.0K
13:39 9,280.00 9,282.40 9,279.85 9,280.35 0.0K
13:40 9,280.50 9,281.25 9,277.95 9,278.75 0.0K
13:41 9,279.90 9,280.10 9,274.40 9,276.55 0.0K
13:42 9,276.80 9,280.40 9,276.80 9,276.85 0.0K
13:43 9,279.35 9,280.05 9,276.65 9,276.65 0.0K
13:44 9,277.55 9,278.40 9,276.45 9,277.05 0.0K
13:45 9,276.85 9,277.90 9,275.40 9,276.90 0.0K
13:46 9,276.20 9,277.05 9,274.65 9,276.50 0.0K
13:47 9,276.90 9,276.90 9,274.35 9,274.95 0.0K
13:48 9,274.10 9,274.10 9,267.35 9,267.35 0.0K
13:49 9,267.00 9,267.95 9,265.25 9,266.40 0.0K
13:50 9,267.50 9,268.60 9,264.30 9,264.30 0.0K
13:51 9,263.20 9,268.15 9,259.95 9,267.20 0.0K
13:52 9,267.80 9,268.30 9,265.35 9,266.65 0.0K
13:53 9,266.85 9,267.80 9,264.95 9,267.80 0.0K
13:54 9,267.80 9,268.00 9,264.35 9,264.80 0.0K
13:55 9,263.15 9,268.15 9,262.90 9,267.50 0.0K
13:56 9,267.85 9,269.30 9,265.95 9,267.95 0.0K
13:57 9,268.10 9,269.00 9,264.60 9,267.20 0.0K
13:58 9,266.55 9,267.70 9,263.45 9,263.95 0.0K
13:59 9,265.80 9,265.80 9,262.80 9,264.30 0.0K
14:00 9,264.10 9,270.00 9,264.05 9,267.95 0.0K
14:01 9,269.05 9,269.50 9,266.95 9,268.95 0.0K
14:02 9,269.55 9,269.90 9,266.50 9,267.50 0.0K
14:03 9,267.70 9,267.90 9,263.50 9,263.50 0.0K
14:04 9,263.15 9,264.95 9,262.15 9,264.45 0.0K
14:05 9,264.25 9,265.65 9,262.30 9,262.40 0.0K
14:06 9,263.00 9,264.10 9,262.30 9,263.00 0.0K
14:07 9,262.90 9,264.40 9,260.50 9,263.35 0.0K
14:08 9,263.80 9,264.55 9,262.30 9,264.00 0.0K
14:09 9,263.25 9,266.00 9,262.80 9,264.35 0.0K
14:10 9,265.05 9,265.05 9,261.90 9,263.15 0.0K
14:11 9,263.60 9,265.20 9,262.20 9,264.20 0.0K
14:12 9,264.65 9,264.65 9,254.50 9,254.50 0.0K
14:13 9,255.00 9,258.25 9,252.30 9,257.65 0.0K
14:14 9,257.30 9,257.90 9,255.00 9,256.25 0.0K
14:15 9,256.55 9,256.65 9,252.85 9,256.20 0.0K
14:16 9,255.20 9,261.10 9,253.90 9,260.55 0.0K
14:17 9,260.85 9,263.35 9,259.35 9,260.55 0.0K
14:18 9,260.30 9,261.90 9,259.25 9,260.50 0.0K
14:19 9,260.95 9,263.40 9,259.50 9,259.55 0.0K
14:20 9,261.15 9,261.15 9,257.20 9,259.80 0.0K
14:21 9,259.00 9,261.45 9,258.60 9,259.10 0.0K
14:22 9,258.15 9,260.90 9,257.45 9,260.80 0.0K
14:23 9,260.35 9,264.75 9,258.90 9,258.90 0.0K
14:24 9,259.40 9,259.65 9,256.75 9,256.95 0.0K
14:25 9,257.70 9,258.30 9,252.10 9,252.10 0.0K
14:26 9,253.60 9,254.10 9,252.30 9,252.30 0.0K
14:27 9,252.15 9,253.45 9,250.35 9,250.85 0.0K
14:28 9,250.35 9,250.35 9,246.45 9,246.45 0.0K
14:29 9,248.20 9,249.30 9,247.05 9,247.90 0.0K
14:30 9,247.80 9,252.40 9,246.75 9,252.15 0.0K
14:31 9,252.95 9,253.65 9,251.35 9,252.15 0.0K
14:32 9,252.60 9,253.80 9,249.15 9,249.15 0.0K
14:33 9,250.05 9,255.60 9,249.65 9,255.60 0.0K
14:34 9,255.00 9,255.00 9,252.25 9,253.95 0.0K
14:35 9,253.85 9,264.95 9,253.85 9,264.95 0.0K
14:36 9,266.00 9,266.00 9,263.50 9,264.55 0.0K
14:37 9,263.65 9,267.05 9,261.70 9,261.80 0.0K
14:38 9,261.60 9,263.90 9,258.60 9,263.85 0.0K
14:39 9,264.25 9,266.95 9,263.60 9,266.95 0.0K
14:40 9,267.15 9,267.15 9,264.00 9,264.00 0.0K
14:41 9,264.50 9,266.15 9,262.80 9,266.15 0.0K
14:42 9,265.00 9,269.70 9,265.00 9,269.30 0.0K
14:43 9,268.75 9,270.70 9,265.45 9,266.20 0.0K
14:44 9,265.95 9,266.25 9,256.35 9,256.35 0.0K
14:45 9,256.50 9,257.75 9,254.15 9,256.85 0.0K
14:46 9,254.80 9,256.60 9,251.70 9,252.45 0.0K
14:47 9,252.75 9,252.75 9,247.60 9,249.10 0.0K
14:48 9,249.55 9,250.20 9,247.15 9,248.00 0.0K
14:49 9,250.40 9,256.00 9,250.40 9,254.65 0.0K
14:50 9,254.75 9,254.75 9,249.95 9,251.40 0.0K
14:51 9,252.95 9,252.95 9,245.75 9,248.10 0.0K
14:52 9,248.30 9,249.60 9,246.90 9,247.90 0.0K
14:53 9,247.60 9,249.75 9,243.30 9,246.25 0.0K
14:54 9,246.40 9,246.40 9,243.80 9,244.60 0.0K
14:55 9,244.40 9,246.70 9,244.00 9,245.65 0.0K
14:56 9,245.35 9,245.35 9,240.95 9,242.65 0.0K
14:57 9,243.10 9,243.10 9,240.00 9,241.80 0.0K
14:58 9,241.90 9,241.90 9,238.60 9,239.50 0.0K
14:59 9,240.80 9,240.80 9,237.40 9,237.40 0.0K
15:00 9,238.50 9,238.50 9,230.65 9,234.55 0.0K
15:01 9,234.20 9,236.00 9,230.95 9,233.15 0.0K
15:02 9,235.00 9,236.70 9,234.05 9,234.75 0.0K
15:03 9,234.95 9,234.95 9,232.40 9,232.95 0.0K
15:04 9,233.70 9,233.70 9,231.45 9,233.05 0.0K
15:05 9,233.15 9,236.15 9,232.65 9,232.65 0.0K
15:06 9,233.75 9,235.95 9,233.45 9,233.45 0.0K
15:07 9,234.80 9,235.20 9,230.20 9,230.90 0.0K
15:08 9,231.00 9,231.00 9,225.20 9,226.00 0.0K
15:09 9,226.05 9,226.05 9,220.05 9,221.20 0.0K
15:10 9,220.05 9,223.80 9,219.65 9,223.65 0.0K
15:11 9,223.95 9,225.70 9,222.35 9,224.00 0.0K
15:12 9,224.30 9,224.30 9,217.95 9,217.95 0.0K
15:13 9,219.30 9,219.60 9,216.80 9,216.80 0.0K
15:14 9,219.90 9,219.90 9,214.70 9,214.70 0.0K
15:15 9,214.50 9,215.25 9,212.20 9,214.40 0.0K
15:16 9,215.05 9,215.10 9,209.25 9,210.10 0.0K
15:17 9,210.75 9,213.05 9,209.50 9,213.05 0.0K
15:18 9,212.60 9,212.60 9,209.30 9,209.35 0.0K
15:19 9,210.25 9,211.30 9,209.30 9,209.55 0.0K
15:20 9,210.30 9,212.10 9,208.45 9,210.80 0.0K
15:21 9,211.50 9,213.95 9,210.90 9,213.55 0.0K
15:22 9,214.00 9,214.90 9,212.30 9,212.30 0.0K
15:23 9,213.05 9,213.40 9,210.15 9,210.40 0.0K
15:24 9,211.80 9,211.80 9,207.30 9,210.15 0.0K
15:25 9,211.10 9,212.90 9,210.00 9,210.20 0.0K
15:26 9,211.55 9,211.55 9,206.15 9,207.60 0.0K
15:27 9,209.10 9,209.10 9,206.70 9,208.15 0.0K
15:28 9,206.25 9,209.00 9,204.40 9,206.10 0.0K
15:29 9,207.15 9,215.40 9,204.75 9,215.40 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음