Nifty500 Multicap Momentum Quality 50 (NIFTYMULTIMQ50)

NIFTYMULTIMQ50
🏛️ 인도 →
40,497.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 41,258.20 41,258.20 41,258.20 41,258.20 0.0K
09:15 41,261.00 41,261.00 41,167.05 41,167.05 0.0K
09:16 41,175.15 41,177.45 41,120.40 41,120.40 0.0K
09:17 41,121.90 41,147.55 41,095.95 41,112.20 0.0K
09:18 41,101.65 41,126.80 41,079.50 41,091.20 0.0K
09:19 41,088.85 41,099.95 41,049.80 41,049.80 0.0K
09:20 41,044.30 41,052.30 41,026.20 41,030.05 0.0K
09:21 41,023.80 41,023.80 40,970.35 40,970.35 0.0K
09:22 40,975.80 41,032.85 40,975.80 41,001.10 0.0K
09:23 41,008.15 41,045.20 40,987.65 41,045.20 0.0K
09:24 41,050.20 41,065.95 41,050.20 41,056.80 0.0K
09:25 41,059.05 41,084.05 41,048.20 41,048.20 0.0K
09:26 41,043.20 41,057.95 41,025.25 41,057.95 0.0K
09:27 41,052.70 41,052.70 41,034.45 41,038.05 0.0K
09:28 41,038.95 41,058.85 41,038.95 41,040.00 0.0K
09:29 41,029.50 41,033.50 41,014.20 41,019.85 0.0K
09:30 41,012.75 41,012.75 40,977.15 40,979.05 0.0K
09:31 40,977.90 40,977.90 40,922.60 40,931.95 0.0K
09:32 40,926.10 40,930.85 40,914.55 40,928.35 0.0K
09:33 40,927.25 40,952.60 40,927.25 40,936.15 0.0K
09:34 40,934.30 40,943.30 40,928.35 40,936.15 0.0K
09:35 40,942.60 40,956.80 40,930.55 40,932.15 0.0K
09:36 40,929.15 40,968.15 40,928.45 40,928.45 0.0K
09:37 40,928.85 40,928.85 40,898.20 40,898.20 0.0K
09:38 40,899.20 40,915.55 40,898.55 40,898.75 0.0K
09:39 40,900.30 40,942.70 40,900.10 40,942.70 0.0K
09:40 40,942.35 40,956.25 40,929.70 40,944.85 0.0K
09:41 40,947.25 40,960.35 40,940.50 40,959.20 0.0K
09:42 40,959.20 40,988.90 40,952.65 40,988.90 0.0K
09:43 40,991.85 40,993.75 40,967.10 40,982.60 0.0K
09:44 40,981.40 40,987.60 40,972.10 40,975.15 0.0K
09:45 40,977.25 40,986.65 40,973.65 40,980.50 0.0K
09:46 40,979.55 41,012.00 40,977.70 41,012.00 0.0K
09:47 41,016.65 41,039.65 41,016.65 41,024.25 0.0K
09:48 41,021.55 41,051.65 41,021.55 41,045.80 0.0K
09:49 41,046.20 41,063.25 41,043.05 41,059.75 0.0K
09:50 41,061.75 41,081.60 41,060.40 41,074.85 0.0K
09:51 41,074.90 41,079.60 41,064.65 41,069.90 0.0K
09:52 41,065.50 41,065.50 41,031.35 41,031.35 0.0K
09:53 41,032.45 41,073.90 41,030.85 41,065.35 0.0K
09:54 41,063.75 41,079.90 41,063.20 41,076.80 0.0K
09:55 41,079.35 41,088.00 41,068.40 41,080.95 0.0K
09:56 41,074.70 41,107.50 41,074.70 41,102.20 0.0K
09:57 41,102.25 41,142.45 41,102.25 41,142.45 0.0K
09:58 41,140.50 41,145.90 41,123.10 41,127.80 0.0K
09:59 41,133.50 41,140.45 41,127.05 41,131.40 0.0K
10:00 41,137.15 41,154.35 41,094.35 41,096.25 0.0K
10:01 41,093.15 41,093.65 41,074.20 41,074.45 0.0K
10:02 41,067.65 41,083.15 41,067.65 41,077.45 0.0K
10:03 41,075.85 41,081.15 41,064.15 41,068.10 0.0K
10:04 41,070.40 41,089.60 41,070.40 41,085.95 0.0K
10:05 41,083.90 41,091.75 41,078.70 41,080.60 0.0K
10:06 41,078.50 41,078.50 41,044.90 41,044.90 0.0K
10:07 41,042.95 41,044.10 41,035.90 41,037.75 0.0K
10:08 41,036.65 41,037.90 41,024.40 41,025.35 0.0K
10:09 41,025.25 41,036.85 41,023.95 41,032.50 0.0K
10:10 41,032.40 41,035.80 41,022.35 41,025.85 0.0K
10:11 41,025.75 41,031.55 41,023.85 41,028.35 0.0K
10:12 41,028.30 41,028.30 41,012.70 41,012.70 0.0K
10:13 41,007.80 41,007.80 40,984.40 40,985.20 0.0K
10:14 40,989.65 41,003.00 40,989.65 41,000.50 0.0K
10:15 41,004.95 41,009.55 40,993.40 41,009.55 0.0K
10:16 41,014.40 41,068.90 41,014.40 41,066.40 0.0K
10:17 41,065.60 41,065.60 41,042.85 41,043.10 0.0K
10:18 41,042.70 41,042.70 41,017.85 41,022.05 0.0K
10:19 41,023.95 41,025.20 41,018.15 41,018.15 0.0K
10:20 41,018.65 41,019.55 41,000.65 41,000.65 0.0K
10:21 41,001.65 41,007.15 40,997.60 40,999.60 0.0K
10:22 40,999.00 41,016.50 40,996.60 41,013.30 0.0K
10:23 41,010.90 41,023.20 41,007.10 41,022.65 0.0K
10:24 41,022.35 41,022.35 41,015.00 41,018.00 0.0K
10:25 41,018.85 41,047.10 41,018.85 41,041.75 0.0K
10:26 41,041.20 41,057.95 41,040.85 41,052.80 0.0K
10:27 41,054.50 41,069.20 41,048.40 41,062.20 0.0K
10:28 41,056.50 41,058.50 41,051.10 41,056.95 0.0K
10:29 41,057.60 41,057.60 41,021.55 41,021.55 0.0K
10:30 41,020.20 41,023.65 41,009.85 41,015.85 0.0K
10:31 41,018.65 41,034.90 41,016.95 41,033.25 0.0K
10:32 41,032.40 41,034.50 41,014.90 41,014.90 0.0K
10:33 41,013.75 41,020.20 41,004.55 41,020.20 0.0K
10:34 41,019.95 41,027.80 41,017.90 41,027.80 0.0K
10:35 41,025.60 41,034.70 41,022.60 41,033.45 0.0K
10:36 41,034.25 41,034.25 41,019.45 41,023.40 0.0K
10:37 41,023.10 41,027.40 41,022.35 41,027.35 0.0K
10:38 41,026.35 41,028.75 41,016.30 41,022.60 0.0K
10:39 41,022.45 41,039.20 41,020.30 41,037.00 0.0K
10:40 41,032.75 41,041.90 41,028.05 41,035.75 0.0K
10:41 41,037.45 41,037.45 41,026.15 41,027.70 0.0K
10:42 41,024.60 41,031.55 41,022.80 41,027.25 0.0K
10:43 41,027.15 41,032.25 41,024.10 41,030.90 0.0K
10:44 41,032.60 41,041.35 41,029.85 41,040.95 0.0K
10:45 41,040.60 41,050.45 41,036.00 41,050.45 0.0K
10:46 41,051.60 41,051.60 41,027.55 41,028.20 0.0K
10:47 41,027.45 41,033.95 41,021.20 41,033.95 0.0K
10:48 41,033.15 41,036.05 41,027.50 41,035.30 0.0K
10:49 41,038.75 41,073.45 41,038.05 41,069.60 0.0K
10:50 41,065.75 41,067.25 41,053.65 41,060.15 0.0K
10:51 41,060.45 41,064.55 41,057.40 41,064.55 0.0K
10:52 41,058.20 41,058.20 41,029.45 41,053.95 0.0K
10:53 41,051.85 41,052.35 41,044.85 41,051.85 0.0K
10:54 41,052.55 41,054.75 41,044.00 41,044.00 0.0K
10:55 41,040.75 41,040.75 41,027.35 41,030.50 0.0K
10:56 41,031.25 41,037.05 41,023.45 41,027.50 0.0K
10:57 41,026.60 41,027.20 41,016.25 41,016.25 0.0K
10:58 41,016.40 41,016.40 41,008.80 41,009.70 0.0K
10:59 41,010.95 41,011.30 41,004.85 41,011.30 0.0K
11:00 41,012.20 41,012.20 41,001.80 41,004.85 0.0K
11:01 41,003.45 41,005.15 40,991.00 40,991.00 0.0K
11:02 40,988.65 41,009.55 40,985.65 41,003.25 0.0K
11:03 41,003.80 41,004.95 40,994.30 40,997.40 0.0K
11:04 41,000.30 41,002.95 40,991.70 40,993.10 0.0K
11:05 40,993.20 40,993.20 40,980.80 40,982.65 0.0K
11:06 40,983.65 40,990.65 40,980.95 40,986.35 0.0K
11:07 40,990.90 41,007.10 40,987.65 41,007.10 0.0K
11:08 41,004.80 41,007.65 41,000.60 41,000.60 0.0K
11:09 40,999.85 41,007.80 40,995.40 41,004.65 0.0K
11:10 41,007.45 41,009.25 41,000.40 41,003.25 0.0K
11:11 41,002.55 41,002.55 40,995.50 40,997.60 0.0K
11:12 40,999.55 40,999.55 40,992.15 40,995.30 0.0K
11:13 40,994.05 40,994.05 40,975.90 40,981.50 0.0K
11:14 40,979.35 40,980.85 40,972.85 40,978.20 0.0K
11:15 40,971.50 40,973.45 40,963.70 40,964.70 0.0K
11:16 40,965.35 40,965.35 40,944.40 40,945.10 0.0K
11:17 40,943.40 40,946.55 40,939.50 40,941.75 0.0K
11:18 40,942.35 40,943.20 40,937.95 40,940.80 0.0K
11:19 40,941.95 40,941.95 40,933.85 40,935.95 0.0K
11:20 40,934.30 40,935.95 40,927.80 40,935.95 0.0K
11:21 40,934.85 40,936.95 40,930.85 40,935.95 0.0K
11:22 40,934.60 40,942.10 40,929.65 40,940.45 0.0K
11:23 40,941.35 40,947.45 40,936.40 40,937.20 0.0K
11:24 40,937.90 40,937.90 40,928.20 40,929.05 0.0K
11:25 40,930.70 40,930.70 40,923.30 40,924.60 0.0K
11:26 40,926.45 40,936.35 40,926.45 40,936.35 0.0K
11:27 40,932.60 40,933.80 40,925.90 40,928.05 0.0K
11:28 40,929.80 40,930.50 40,912.75 40,921.50 0.0K
11:29 40,921.35 40,928.25 40,921.35 40,925.65 0.0K
11:30 40,926.40 40,936.75 40,922.55 40,931.25 0.0K
11:31 40,930.25 40,930.30 40,906.40 40,909.60 0.0K
11:32 40,911.10 40,921.70 40,908.95 40,908.95 0.0K
11:33 40,910.80 40,910.80 40,900.05 40,901.30 0.0K
11:34 40,900.60 40,900.60 40,890.20 40,896.50 0.0K
11:35 40,894.95 40,898.35 40,888.70 40,895.05 0.0K
11:36 40,895.50 40,895.50 40,887.90 40,889.25 0.0K
11:37 40,888.85 40,890.95 40,884.05 40,886.25 0.0K
11:38 40,885.60 40,885.60 40,874.70 40,879.20 0.0K
11:39 40,875.90 40,875.90 40,853.10 40,853.10 0.0K
11:40 40,853.40 40,856.90 40,848.60 40,848.60 0.0K
11:41 40,846.55 40,865.70 40,846.40 40,861.90 0.0K
11:42 40,859.60 40,860.65 40,835.85 40,838.05 0.0K
11:43 40,838.70 40,842.05 40,824.85 40,831.00 0.0K
11:44 40,832.20 40,845.55 40,832.20 40,838.60 0.0K
11:45 40,838.55 40,860.15 40,838.10 40,855.95 0.0K
11:46 40,855.10 40,857.10 40,851.95 40,857.10 0.0K
11:47 40,857.75 40,862.50 40,852.95 40,856.80 0.0K
11:48 40,855.25 40,865.00 40,855.25 40,865.00 0.0K
11:49 40,864.65 40,865.80 40,860.35 40,865.80 0.0K
11:50 40,867.10 40,892.25 40,864.70 40,892.25 0.0K
11:51 40,892.30 40,901.35 40,892.00 40,901.35 0.0K
11:52 40,899.60 40,899.60 40,889.30 40,890.55 0.0K
11:53 40,893.80 40,901.20 40,885.10 40,899.60 0.0K
11:54 40,898.55 40,904.85 40,896.25 40,903.65 0.0K
11:55 40,902.20 40,907.90 40,900.00 40,907.90 0.0K
11:56 40,908.75 40,916.70 40,908.60 40,916.70 0.0K
11:57 40,918.00 40,927.40 40,918.00 40,926.05 0.0K
11:58 40,924.45 40,924.70 40,913.05 40,918.15 0.0K
11:59 40,919.25 40,921.45 40,915.75 40,920.80 0.0K
12:00 40,917.40 40,917.55 40,897.20 40,899.85 0.0K
12:01 40,897.85 40,898.20 40,891.50 40,891.65 0.0K
12:02 40,891.75 40,891.75 40,883.75 40,884.25 0.0K
12:03 40,880.10 40,880.70 40,853.60 40,855.75 0.0K
12:04 40,858.95 40,868.90 40,858.80 40,863.45 0.0K
12:05 40,862.80 40,872.95 40,860.40 40,862.85 0.0K
12:06 40,860.75 40,868.45 40,857.05 40,860.30 0.0K
12:07 40,859.25 40,871.35 40,859.25 40,861.70 0.0K
12:08 40,859.95 40,859.95 40,850.80 40,859.65 0.0K
12:09 40,855.45 40,858.95 40,852.80 40,856.85 0.0K
12:10 40,855.55 40,856.45 40,850.70 40,855.55 0.0K
12:11 40,853.05 40,859.35 40,852.25 40,859.35 0.0K
12:12 40,858.30 40,873.05 40,858.30 40,871.90 0.0K
12:13 40,872.25 40,872.70 40,868.25 40,868.90 0.0K
12:14 40,868.55 40,868.55 40,858.50 40,863.70 0.0K
12:15 40,860.30 40,862.60 40,856.05 40,858.60 0.0K
12:16 40,858.75 40,860.85 40,852.05 40,855.55 0.0K
12:17 40,856.85 40,861.55 40,852.80 40,860.65 0.0K
12:18 40,858.60 40,858.60 40,852.90 40,853.45 0.0K
12:19 40,853.55 40,855.15 40,843.65 40,844.05 0.0K
12:20 40,840.00 40,852.20 40,838.25 40,852.20 0.0K
12:21 40,853.60 40,859.50 40,853.40 40,857.25 0.0K
12:22 40,855.40 40,867.80 40,855.40 40,867.80 0.0K
12:23 40,867.25 40,871.80 40,863.20 40,870.95 0.0K
12:24 40,868.70 40,877.30 40,865.50 40,877.20 0.0K
12:25 40,878.75 40,891.70 40,878.55 40,886.00 0.0K
12:26 40,886.10 40,886.10 40,863.85 40,863.85 0.0K
12:27 40,868.60 40,871.10 40,864.00 40,868.95 0.0K
12:28 40,871.15 40,872.05 40,865.40 40,870.15 0.0K
12:29 40,871.75 40,871.75 40,865.65 40,867.35 0.0K
12:30 40,866.05 40,867.75 40,846.50 40,846.50 0.0K
12:31 40,848.80 40,849.30 40,843.75 40,844.05 0.0K
12:32 40,843.00 40,851.85 40,840.65 40,851.85 0.0K
12:33 40,850.60 40,851.45 40,846.10 40,848.45 0.0K
12:34 40,849.60 40,850.30 40,842.05 40,843.35 0.0K
12:35 40,844.05 40,846.15 40,840.85 40,842.05 0.0K
12:36 40,842.65 40,843.55 40,836.30 40,839.70 0.0K
12:37 40,837.85 40,847.00 40,835.90 40,843.65 0.0K
12:38 40,844.15 40,855.75 40,844.15 40,855.75 0.0K
12:39 40,857.20 40,869.15 40,857.20 40,866.60 0.0K
12:40 40,867.95 40,880.25 40,867.95 40,877.65 0.0K
12:41 40,878.65 40,885.10 40,878.65 40,884.20 0.0K
12:42 40,887.65 40,887.80 40,878.55 40,887.80 0.0K
12:43 40,888.90 40,896.25 40,887.85 40,894.85 0.0K
12:44 40,893.80 40,895.50 40,881.00 40,886.05 0.0K
12:45 40,885.45 40,888.20 40,884.35 40,886.10 0.0K
12:46 40,885.95 40,885.95 40,880.00 40,880.00 0.0K
12:47 40,878.80 40,881.60 40,875.00 40,877.40 0.0K
12:48 40,878.60 40,889.35 40,878.00 40,888.30 0.0K
12:49 40,889.50 40,910.05 40,889.30 40,908.30 0.0K
12:50 40,908.65 40,915.55 40,907.20 40,914.85 0.0K
12:51 40,917.90 40,921.70 40,917.90 40,918.95 0.0K
12:52 40,920.10 40,922.30 40,915.20 40,916.20 0.0K
12:53 40,915.65 40,923.45 40,914.90 40,919.20 0.0K
12:54 40,920.90 40,922.95 40,915.85 40,922.95 0.0K
12:55 40,922.65 40,924.55 40,921.55 40,922.95 0.0K
12:56 40,923.95 40,923.95 40,915.30 40,916.40 0.0K
12:57 40,918.20 40,918.30 40,900.05 40,900.05 0.0K
12:58 40,903.50 40,907.50 40,893.30 40,893.30 0.0K
12:59 40,891.45 40,891.45 40,881.10 40,882.85 0.0K
13:00 40,881.55 40,884.95 40,880.10 40,884.30 0.0K
13:01 40,884.15 40,884.80 40,876.15 40,878.10 0.0K
13:02 40,879.45 40,884.05 40,877.65 40,881.60 0.0K
13:03 40,886.40 40,886.40 40,873.80 40,881.55 0.0K
13:04 40,879.20 40,881.90 40,871.70 40,872.25 0.0K
13:05 40,871.85 40,873.60 40,868.05 40,868.70 0.0K
13:06 40,870.05 40,873.35 40,865.65 40,865.65 0.0K
13:07 40,866.80 40,873.90 40,866.35 40,871.45 0.0K
13:08 40,871.50 40,872.65 40,868.95 40,872.50 0.0K
13:09 40,871.55 40,872.35 40,863.10 40,863.10 0.0K
13:10 40,865.80 40,865.80 40,851.30 40,852.20 0.0K
13:11 40,849.10 40,849.40 40,841.70 40,842.80 0.0K
13:12 40,841.70 40,841.70 40,830.10 40,830.80 0.0K
13:13 40,830.50 40,830.50 40,814.35 40,818.80 0.0K
13:14 40,819.50 40,820.00 40,811.30 40,813.50 0.0K
13:15 40,813.35 40,814.75 40,780.45 40,781.90 0.0K
13:16 40,781.15 40,783.55 40,773.70 40,778.35 0.0K
13:17 40,781.15 40,783.80 40,773.55 40,774.00 0.0K
13:18 40,774.45 40,774.45 40,761.95 40,771.70 0.0K
13:19 40,767.50 40,770.80 40,762.05 40,770.20 0.0K
13:20 40,770.45 40,771.20 40,743.15 40,743.15 0.0K
13:21 40,742.45 40,747.65 40,735.50 40,738.60 0.0K
13:22 40,739.15 40,740.00 40,722.25 40,722.25 0.0K
13:23 40,721.70 40,730.15 40,720.10 40,728.25 0.0K
13:24 40,730.40 40,732.20 40,722.25 40,725.65 0.0K
13:25 40,723.05 40,723.05 40,686.70 40,688.80 0.0K
13:26 40,689.70 40,699.80 40,689.70 40,693.75 0.0K
13:27 40,694.10 40,708.05 40,689.45 40,705.70 0.0K
13:28 40,702.90 40,706.90 40,694.00 40,694.00 0.0K
13:29 40,696.10 40,697.80 40,690.05 40,696.35 0.0K
13:30 40,694.60 40,694.60 40,662.75 40,662.75 0.0K
13:31 40,663.40 40,666.10 40,641.90 40,641.90 0.0K
13:32 40,641.35 40,641.35 40,624.85 40,634.05 0.0K
13:33 40,632.90 40,642.05 40,629.45 40,629.45 0.0K
13:34 40,622.80 40,623.95 40,603.80 40,604.15 0.0K
13:35 40,605.45 40,618.15 40,605.45 40,618.15 0.0K
13:36 40,617.95 40,621.75 40,613.35 40,614.60 0.0K
13:37 40,615.35 40,649.15 40,610.20 40,648.80 0.0K
13:38 40,647.75 40,648.70 40,628.40 40,628.40 0.0K
13:39 40,627.50 40,637.80 40,626.30 40,631.90 0.0K
13:40 40,630.05 40,633.55 40,628.85 40,631.10 0.0K
13:41 40,629.90 40,629.90 40,614.85 40,618.45 0.0K
13:42 40,618.85 40,626.30 40,618.70 40,621.20 0.0K
13:43 40,622.30 40,622.30 40,609.95 40,613.30 0.0K
13:44 40,614.05 40,621.45 40,610.60 40,620.75 0.0K
13:45 40,616.85 40,649.25 40,616.85 40,647.65 0.0K
13:46 40,646.60 40,652.10 40,642.60 40,648.30 0.0K
13:47 40,649.80 40,651.30 40,632.45 40,632.45 0.0K
13:48 40,630.25 40,640.15 40,628.55 40,639.90 0.0K
13:49 40,637.65 40,642.65 40,634.15 40,634.15 0.0K
13:50 40,629.95 40,629.95 40,594.85 40,594.85 0.0K
13:51 40,593.75 40,593.75 40,577.60 40,577.60 0.0K
13:52 40,575.50 40,579.10 40,568.70 40,576.85 0.0K
13:53 40,575.55 40,583.50 40,572.30 40,583.50 0.0K
13:54 40,583.25 40,601.70 40,583.25 40,597.15 0.0K
13:55 40,596.05 40,611.20 40,592.45 40,611.20 0.0K
13:56 40,612.95 40,616.20 40,596.35 40,596.35 0.0K
13:57 40,595.60 40,599.95 40,591.50 40,592.20 0.0K
13:58 40,590.90 40,593.45 40,570.50 40,570.95 0.0K
13:59 40,569.25 40,584.55 40,569.25 40,579.40 0.0K
14:00 40,577.55 40,577.55 40,564.30 40,567.90 0.0K
14:01 40,567.80 40,572.70 40,556.35 40,556.35 0.0K
14:02 40,555.15 40,580.65 40,547.55 40,580.65 0.0K
14:03 40,583.05 40,583.60 40,554.70 40,554.70 0.0K
14:04 40,553.70 40,557.90 40,549.95 40,551.95 0.0K
14:05 40,546.35 40,546.35 40,536.35 40,539.05 0.0K
14:06 40,538.75 40,555.45 40,535.55 40,553.70 0.0K
14:07 40,552.10 40,552.10 40,537.55 40,542.55 0.0K
14:08 40,540.90 40,552.50 40,540.90 40,551.65 0.0K
14:09 40,548.00 40,573.65 40,546.85 40,573.00 0.0K
14:10 40,578.60 40,593.15 40,576.65 40,593.15 0.0K
14:11 40,594.55 40,594.55 40,578.00 40,585.00 0.0K
14:12 40,584.15 40,590.40 40,583.45 40,589.35 0.0K
14:13 40,587.00 40,596.65 40,587.00 40,589.05 0.0K
14:14 40,589.50 40,589.50 40,576.60 40,581.75 0.0K
14:15 40,579.70 40,579.70 40,553.25 40,555.00 0.0K
14:16 40,554.25 40,558.55 40,547.65 40,550.50 0.0K
14:17 40,548.65 40,548.65 40,531.85 40,544.90 0.0K
14:18 40,551.20 40,557.50 40,543.60 40,552.50 0.0K
14:19 40,551.70 40,556.90 40,542.40 40,543.20 0.0K
14:20 40,544.65 40,552.40 40,536.85 40,552.10 0.0K
14:21 40,551.35 40,557.55 40,546.35 40,546.40 0.0K
14:22 40,544.05 40,544.65 40,526.05 40,527.95 0.0K
14:23 40,529.10 40,553.05 40,529.10 40,553.05 0.0K
14:24 40,551.30 40,551.40 40,517.25 40,517.25 0.0K
14:25 40,516.40 40,538.00 40,515.75 40,534.75 0.0K
14:26 40,538.25 40,559.00 40,536.70 40,556.75 0.0K
14:27 40,552.95 40,553.00 40,536.70 40,536.70 0.0K
14:28 40,539.45 40,540.60 40,526.95 40,531.05 0.0K
14:29 40,531.10 40,540.30 40,531.10 40,540.30 0.0K
14:30 40,543.90 40,547.65 40,537.65 40,546.10 0.0K
14:31 40,544.80 40,556.60 40,540.45 40,540.65 0.0K
14:32 40,537.65 40,537.65 40,526.05 40,526.05 0.0K
14:33 40,523.70 40,554.85 40,522.75 40,553.40 0.0K
14:34 40,554.15 40,563.60 40,552.40 40,552.65 0.0K
14:35 40,552.85 40,566.00 40,550.25 40,566.00 0.0K
14:36 40,563.95 40,566.00 40,555.35 40,564.45 0.0K
14:37 40,567.90 40,581.25 40,567.90 40,577.45 0.0K
14:38 40,577.90 40,607.85 40,577.90 40,607.70 0.0K
14:39 40,608.80 40,608.80 40,596.85 40,599.50 0.0K
14:40 40,599.60 40,599.60 40,577.60 40,582.15 0.0K
14:41 40,584.15 40,601.55 40,579.05 40,601.55 0.0K
14:42 40,600.30 40,616.70 40,600.30 40,605.95 0.0K
14:43 40,607.20 40,621.50 40,607.20 40,618.60 0.0K
14:44 40,607.75 40,610.60 40,597.20 40,597.20 0.0K
14:45 40,597.00 40,599.90 40,585.45 40,585.45 0.0K
14:46 40,584.65 40,584.65 40,567.25 40,567.25 0.0K
14:47 40,565.95 40,581.05 40,565.95 40,580.35 0.0K
14:48 40,579.40 40,601.75 40,579.40 40,591.95 0.0K
14:49 40,592.00 40,607.05 40,592.00 40,605.20 0.0K
14:50 40,607.20 40,614.00 40,606.10 40,608.55 0.0K
14:51 40,611.10 40,618.35 40,598.50 40,600.85 0.0K
14:52 40,598.85 40,599.80 40,575.50 40,575.50 0.0K
14:53 40,575.00 40,581.05 40,569.35 40,579.30 0.0K
14:54 40,582.40 40,582.40 40,553.40 40,554.15 0.0K
14:55 40,553.00 40,565.70 40,553.00 40,558.45 0.0K
14:56 40,562.00 40,568.10 40,560.80 40,568.10 0.0K
14:57 40,566.00 40,573.40 40,564.75 40,570.65 0.0K
14:58 40,567.95 40,571.55 40,544.30 40,551.80 0.0K
14:59 40,554.05 40,559.60 40,542.20 40,542.20 0.0K
15:00 40,539.90 40,539.90 40,503.40 40,519.20 0.0K
15:01 40,515.75 40,530.95 40,515.75 40,530.95 0.0K
15:02 40,533.00 40,552.35 40,531.70 40,552.35 0.0K
15:03 40,551.45 40,551.45 40,539.05 40,542.00 0.0K
15:04 40,543.40 40,543.40 40,531.90 40,534.45 0.0K
15:05 40,534.05 40,534.40 40,520.65 40,520.65 0.0K
15:06 40,526.40 40,538.90 40,522.60 40,534.60 0.0K
15:07 40,537.45 40,537.45 40,524.30 40,528.85 0.0K
15:08 40,528.85 40,530.45 40,518.75 40,518.75 0.0K
15:09 40,518.95 40,520.30 40,509.20 40,512.35 0.0K
15:10 40,515.05 40,520.40 40,504.60 40,506.95 0.0K
15:11 40,506.25 40,507.95 40,500.70 40,500.70 0.0K
15:12 40,502.25 40,508.85 40,500.10 40,500.10 0.0K
15:13 40,500.20 40,500.20 40,480.05 40,480.05 0.0K
15:14 40,481.10 40,490.15 40,478.95 40,481.35 0.0K
15:15 40,482.80 40,485.70 40,470.65 40,475.35 0.0K
15:16 40,474.35 40,482.95 40,469.20 40,474.45 0.0K
15:17 40,473.95 40,475.20 40,468.05 40,469.30 0.0K
15:18 40,471.65 40,481.65 40,459.70 40,478.95 0.0K
15:19 40,480.40 40,487.10 40,477.40 40,477.80 0.0K
15:20 40,479.85 40,491.95 40,479.85 40,487.70 0.0K
15:21 40,490.15 40,505.70 40,487.15 40,502.25 0.0K
15:22 40,499.00 40,499.00 40,485.55 40,487.55 0.0K
15:23 40,487.20 40,487.20 40,479.70 40,480.45 0.0K
15:24 40,481.10 40,484.35 40,474.15 40,483.60 0.0K
15:25 40,484.00 40,487.95 40,481.55 40,487.95 0.0K
15:26 40,483.65 40,489.30 40,483.65 40,486.20 0.0K
15:27 40,487.75 40,502.10 40,486.50 40,502.10 0.0K
15:28 40,500.45 40,514.10 40,500.45 40,513.10 0.0K
15:29 40,509.55 40,533.95 40,497.60 40,497.60 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 41,258.20 41,278.60 40,456.25 40,497.60 0.0M
2025-09-25 41,514.85 41,743.50 41,245.75 41,299.75 0.0M
2025-09-24 41,785.65 41,845.20 41,467.10 41,479.95 0.0M
2025-09-23 42,167.85 42,210.70 41,750.15 41,818.30 0.0M
2025-09-22 42,384.80 42,485.50 41,992.95 42,099.35 0.0M
2025-09-19 42,641.20 42,679.40 42,486.25 42,525.35 0.0M
2025-09-18 42,686.95 42,712.75 42,409.70 42,587.05 0.0M
2025-09-17 42,538.70 42,636.80 42,451.45 42,576.65 0.0M
2025-09-16 42,179.85 42,435.35 42,045.35 42,372.75 0.0M
2025-09-15 42,130.90 42,202.60 41,997.05 42,086.00 0.0M
2025-09-12 41,841.70 42,098.20 41,738.25 42,067.10 0.0M
2025-09-11 41,832.05 41,892.60 41,646.75 41,711.75 0.0M
2025-09-10 41,405.00 41,850.80 41,375.15 41,810.70 0.0M
2025-09-09 41,142.05 41,273.75 41,034.95 41,241.15 0.0M
2025-09-08 41,038.55 41,229.70 40,905.65 41,064.35 0.0M
2025-09-05 41,084.20 41,279.50 40,762.85 40,913.95 0.0M
2025-09-04 41,605.40 41,618.45 40,941.10 40,981.90 0.0M
2025-09-03 40,958.85 41,101.00 40,843.70 41,004.60 0.0M
2025-09-02 40,868.50 41,081.45 40,647.75 40,883.60 0.0M
2025-09-01 40,072.20 40,765.00 40,064.15 40,721.80 0.0M
2025-08-29 39,965.50 40,291.20 39,843.40 39,958.70 0.0M
2025-08-28 40,557.15 40,565.35 39,937.65 39,979.25 0.0M
2025-08-26 40,878.05 40,970.80 40,432.35 40,491.65 0.0M
2025-08-25 41,083.55 41,133.85 40,929.45 40,954.60 0.0M
2025-08-22 40,956.25 41,092.75 40,822.55 40,848.90 0.0M
2025-08-21 41,262.35 41,301.45 40,890.05 40,930.30 0.0M
2025-08-20 40,959.20 41,202.95 40,752.25 41,142.80 0.0M
2025-08-19 40,825.65 40,919.25 40,472.95 40,877.60 0.0M
2025-08-18 40,855.40 41,068.95 40,713.00 40,757.00 0.0M
2025-08-14 40,457.50 40,522.15 40,253.90 40,351.25 0.0M
2025-08-13 40,130.05 40,428.60 40,059.20 40,357.25 0.0M
2025-08-12 40,389.70 40,420.80 39,980.05 40,004.30 0.0M
2025-08-11 40,105.35 40,395.60 39,959.95 40,304.80 0.0M
2025-08-08 40,818.30 40,820.15 40,068.30 40,116.75 0.0M
2025-08-07 40,511.10 40,843.05 40,209.10 40,789.95 0.0M
2025-08-06 41,275.40 41,286.25 40,634.90 40,704.75 0.0M
2025-08-05 41,348.35 41,350.65 41,010.00 41,194.65 0.0M
2025-08-04 40,787.55 41,272.35 40,680.75 41,246.55 0.0M
2025-08-01 41,141.15 41,236.90 40,663.85 40,725.50 0.0M
2025-07-31 40,790.80 41,339.45 40,714.20 41,098.55 0.0M
2025-07-30 41,167.20 41,339.30 41,054.25 41,281.05 0.0M
2025-07-29 40,712.75 41,159.00 40,597.70 41,096.75 0.0M
2025-07-28 41,183.15 41,484.30 40,745.60 40,822.05 0.0M
2025-07-25 41,839.65 41,896.05 41,215.55 41,263.35 0.0M
2025-07-24 42,653.35 42,665.30 41,920.20 41,970.90 0.0M
2025-07-23 42,798.50 42,821.60 42,493.45 42,702.00 0.0M
2025-07-22 42,926.70 42,988.05 42,611.00 42,671.60 0.0M
2025-07-21 42,569.45 42,845.35 42,370.35 42,800.60 0.0M
2025-07-18 42,955.75 42,996.15 42,498.25 42,577.05 0.0M
2025-07-17 43,129.55 43,180.15 42,856.90 42,902.15 0.0M
2025-07-16 43,135.80 43,191.45 42,996.10 43,030.35 0.0M
2025-07-15 42,792.65 43,064.75 42,755.55 43,036.45 0.0M
2025-07-14 42,692.70 42,796.20 42,440.80 42,716.00 0.0M
2025-07-11 43,089.25 43,207.25 42,643.25 42,720.35 0.0M
2025-07-10 43,595.15 43,632.50 43,125.55 43,202.05 0.0M
2025-07-09 43,483.65 43,608.25 43,410.25 43,504.75 0.0M
2025-07-08 43,610.50 43,779.35 43,148.10 43,400.90 0.0M
2025-07-07 43,594.30 43,647.20 43,385.30 43,579.75 0.0M
2025-07-04 43,695.80 43,699.25 43,381.90 43,573.20 0.0M
2025-07-03 43,566.30 43,794.20 43,501.85 43,570.15 0.0M
2025-07-02 43,736.75 43,800.45 43,240.90 43,465.35 0.0M
2025-07-01 44,049.25 44,071.05 43,604.30 43,749.30 0.0M
2025-06-30 43,898.65 44,027.55 43,675.30 43,992.25 0.0M
2025-06-27 43,688.45 44,062.10 43,630.60 43,731.80 0.0M
2025-06-26 43,548.50 43,595.70 43,311.75 43,517.55 0.0M
2025-06-25 43,536.40 43,662.75 43,389.80 43,461.40 0.0M
2025-06-24 43,692.70 43,724.50 43,276.55 43,374.05 0.0M
2025-06-23 42,729.65 43,388.55 42,627.15 43,267.30 0.0M
2025-06-20 42,443.35 43,081.80 42,322.10 42,998.35 0.0M
2025-06-19 43,053.95 43,205.90 42,345.35 42,452.55 0.0M
2025-06-18 43,247.90 43,372.50 42,928.95 43,013.10 0.0M
2025-06-17 43,212.85 43,455.80 43,071.15 43,208.40 0.0M
2025-06-16 42,687.00 43,134.90 42,353.70 43,098.50 0.0M
2025-06-13 42,006.80 42,831.85 41,975.90 42,731.20 0.0M
2025-06-12 43,505.55 43,546.00 42,709.70 42,777.60 0.0M
2025-06-11 43,625.70 43,666.00 43,190.45 43,417.55 0.0M
2025-06-10 43,612.05 43,717.30 43,483.75 43,536.25 0.0M
2025-06-09 43,182.35 43,422.25 43,131.50 43,399.35 0.0M
2025-06-06 42,959.25 42,984.80 42,727.40 42,930.75 0.0M
2025-06-05 42,610.55 42,862.80 42,489.05 42,816.10 0.0M
2025-06-04 42,309.15 42,495.75 42,125.45 42,420.30 0.0M
2025-06-03 42,430.45 42,527.85 42,178.70 42,208.25 0.0M
2025-06-02 42,205.80 42,301.15 41,977.55 42,266.75 0.0M
2025-05-30 42,520.35 42,592.90 42,118.80 42,184.80 0.0M
2025-05-29 42,575.15 42,666.00 42,398.35 42,583.60 0.0M
2025-05-28 42,545.80 42,601.30 42,340.65 42,408.80 0.0M
2025-05-27 42,453.50 42,521.10 42,227.55 42,383.00 0.0M
2025-05-26 42,191.55 42,407.90 42,170.15 42,382.80 0.0M
2025-05-23 42,071.70 42,198.95 41,883.80 42,029.80 0.0M
2025-05-22 41,973.60 42,010.90 41,647.90 41,886.70 0.0M
2025-05-21 41,790.10 42,130.25 41,420.55 42,086.55 0.0M
2025-05-20 42,473.25 42,473.25 41,592.35 41,672.05 0.0M
2025-05-19 42,391.80 42,462.25 42,026.60 42,204.25 0.0M
2025-05-16 41,730.10 42,285.60 41,532.60 42,240.25 0.0M
2025-05-15 41,157.55 41,632.15 40,927.20 41,610.00 0.0M
2025-05-14 40,742.95 41,010.65 40,509.10 40,952.95 0.0M
2025-05-13 40,494.45 40,777.95 40,349.65 40,524.35 0.0M
2025-05-12 39,850.00 40,448.20 39,695.25 40,393.95 0.0M
2025-05-09 37,997.70 38,828.95 37,991.20 38,765.45 0.0M
2025-05-08 39,312.95 39,520.70 38,548.40 38,758.90 0.0M
2025-05-07 38,580.75 39,399.10 38,571.90 39,207.20 0.0M
2025-05-06 39,949.70 40,107.10 38,997.50 39,081.10 0.0M
2025-05-05 39,367.45 39,851.80 39,276.65 39,816.00 0.0M
2025-05-02 39,345.05 39,687.50 39,087.95 39,162.20 0.0M
2025-04-30 39,876.10 39,878.60 39,137.05 39,327.35 0.0M
2025-04-29 39,566.25 39,915.90 39,550.00 39,860.05 0.0M
2025-04-28 38,908.90 39,451.30 38,850.00 39,405.65 0.0M
2025-04-25 39,796.40 39,854.25 38,550.60 38,952.65 0.0M
2025-04-24 39,884.50 39,988.65 39,640.55 39,680.30 0.0M
2025-04-23 39,449.40 39,855.85 39,209.25 39,814.20 0.0M
2025-04-22 38,816.95 39,121.75 38,600.40 39,041.95 0.0M
2025-04-21 38,043.05 38,802.30 37,997.55 38,704.75 0.0M
2025-04-17 37,459.80 37,887.15 37,256.90 37,844.10 0.0M
2025-04-16 37,408.55 37,546.30 37,206.50 37,524.35 0.0M
2025-04-15 36,998.45 37,439.65 36,719.70 37,357.10 0.0M
2025-04-11 35,972.00 36,322.40 35,725.45 36,241.15 0.0M
2025-04-09 35,507.10 35,523.95 34,967.45 35,285.90 0.0M
2025-04-08 35,718.65 36,090.50 35,126.65 35,575.20 0.0M
2025-04-07 33,420.35 35,114.75 33,420.00 34,919.25 0.0M
2025-04-04 37,429.40 37,483.45 36,118.20 36,295.20 0.0M
2025-04-03 37,578.25 37,834.05 37,393.65 37,624.45 0.0M
2025-04-02 37,719.55 38,037.90 37,348.50 38,010.20 0.0M
2025-04-01 38,212.25 38,442.10 37,614.80 37,663.15 0.0M
2025-03-28 38,552.40 38,760.15 38,080.45 38,217.30 0.0M
2025-03-27 38,047.25 38,541.40 37,990.40 38,464.15 0.0M
2025-03-26 38,249.15 38,538.35 37,949.15 38,181.45 0.0M
2025-03-25 38,778.25 38,809.75 37,987.05 38,132.90 0.0M
2025-03-24 38,175.80 38,651.55 38,053.55 38,488.10 0.0M
2025-03-21 37,570.00 38,051.65 37,431.15 37,921.40 0.0M
2025-03-20 37,747.30 37,941.15 37,308.70 37,647.30 0.0M
2025-03-19 37,025.00 37,555.45 36,700.60 37,478.15 0.0M
2025-03-18 36,169.25 36,957.30 36,103.90 36,930.25 0.0M
2025-03-17 35,779.40 36,064.15 35,683.30 35,971.50 0.0M
2025-03-13 35,897.65 36,115.75 35,627.60 35,755.90 0.0M
2025-03-12 36,113.00 36,208.50 35,413.80 35,731.60 0.0M
2025-03-11 35,476.05 36,126.55 35,309.90 36,042.85 0.0M
2025-03-10 36,644.35 36,864.20 35,744.15 35,832.30 0.0M
2025-03-07 36,650.75 36,825.85 36,399.15 36,620.45 0.0M
2025-03-06 36,798.35 36,981.85 36,483.05 36,663.20 0.0M
2025-03-05 35,547.35 36,562.95 35,547.35 36,468.20 0.0M
2025-03-04 35,055.65 35,669.85 34,860.20 35,544.10 0.0M
2025-03-03 35,254.10 35,515.80 34,584.00 35,462.75 0.0M
2025-02-28 35,633.25 35,689.40 34,867.25 35,152.95 0.0M
2025-02-27 36,765.10 36,863.65 35,853.35 35,962.10 0.0M
2025-02-25 36,989.10 37,212.90 36,747.90 36,814.05 0.0M
2025-02-24 36,837.20 37,140.95 36,534.30 37,083.00 0.0M
2025-02-21 37,587.05 37,850.35 37,067.90 37,247.15 0.0M
2025-02-20 37,129.30 37,685.70 36,999.75 37,649.15 0.0M
2025-02-19 36,711.30 37,473.15 36,563.50 37,290.90 0.0M
2025-02-18 37,157.00 37,246.45 36,584.10 36,921.90 0.0M
2025-02-17 36,929.70 37,225.40 36,426.70 37,086.20 0.0M
2025-02-14 38,199.00 38,248.20 36,912.00 37,200.85 0.0M
2025-02-13 38,355.60 38,650.90 37,962.70 38,034.45 0.0M
2025-02-12 38,365.35 38,612.85 37,523.65 38,361.35 0.0M
2025-02-11 39,402.20 39,437.85 38,212.65 38,453.25 0.0M
2025-02-10 40,184.90 40,248.20 39,204.00 39,403.40 0.0M
2025-02-07 40,251.40 40,316.40 39,714.95 40,125.50 0.0M
2025-02-06 40,882.55 40,913.35 40,024.00 40,102.55 0.0M
2025-02-05 40,293.55 40,919.75 40,273.95 40,647.45 0.0M
2025-02-04 39,817.50 40,153.05 39,703.95 40,123.05 0.0M
2025-02-03 39,982.65 39,999.25 39,278.00 39,574.90 0.0M
2025-02-01 40,562.85 40,777.40 39,678.90 40,231.50 0.0M
2025-01-31 39,891.45 40,493.80 39,808.30 40,371.15 0.0M
2025-01-30 40,060.40 40,271.60 39,560.50 39,716.15 0.0M
2025-01-29 38,903.25 39,966.05 38,901.15 39,926.80 0.0M
2025-01-28 39,592.55 39,666.75 38,344.65 38,849.35 0.0M
2025-01-27 40,523.50 40,536.10 39,430.55 39,539.40 0.0M
2025-01-24 41,436.85 41,646.05 40,825.95 40,923.20 0.0M
2025-01-23 40,716.65 41,635.10 40,705.55 41,444.05 0.0M
2025-01-22 41,273.50 41,306.85 40,130.60 40,620.75 0.0M
2025-01-21 42,531.25 42,566.85 41,165.25 41,198.50 0.0M
2025-01-20 42,355.25 42,532.30 41,946.05 42,468.00 0.0M
2025-01-17 42,067.15 42,317.50 41,797.90 42,246.40 0.0M
2025-01-16 42,213.95 42,440.45 42,065.15 42,146.50 0.0M
2025-01-15 41,889.40 42,177.15 41,510.65 41,913.05 0.0M
2025-01-14 41,667.00 41,927.45 41,337.65 41,663.75 0.0M
2025-01-13 42,769.60 42,901.10 41,461.60 41,615.30 0.0M
2025-01-10 43,697.20 43,841.00 43,042.45 43,259.95 0.0M
2025-01-09 44,073.65 44,189.90 43,557.40 43,631.70 0.0M
2025-01-08 44,765.55 44,790.40 43,659.25 44,029.05 0.0M
2025-01-07 44,695.80 45,100.40 44,580.80 44,757.65 0.0M
2025-01-06 45,629.05 45,668.50 44,448.60 44,577.20 0.0M
2025-01-03 46,036.15 46,064.55 45,508.40 45,568.15 0.0M
2025-01-02 45,383.50 45,915.25 45,260.45 45,894.70 0.0M
2025-01-01 45,089.55 45,362.80 44,931.80 45,301.60 0.0M