NIFTY Smallcap 100 (NIFSMCP100)

NIFSMCP100
🏛️ 인도 →
17,548.65
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 18,201.95 18,201.95 18,201.95 18,201.95 0.0K
09:15 18,200.50 18,218.90 18,187.05 18,188.80 0.0K
09:16 18,184.20 18,199.95 18,183.70 18,197.25 0.0K
09:17 18,190.65 18,200.75 18,176.50 18,176.50 0.0K
09:18 18,167.85 18,181.90 18,166.50 18,166.50 0.0K
09:19 18,161.60 18,161.60 18,150.05 18,150.05 0.0K
09:20 18,144.20 18,144.20 18,130.45 18,131.95 0.0K
09:21 18,130.45 18,144.70 18,130.45 18,131.65 0.0K
09:22 18,127.40 18,127.40 18,120.70 18,120.70 0.0K
09:23 18,119.60 18,162.90 18,118.90 18,162.90 0.0K
09:24 18,163.95 18,193.00 18,163.95 18,183.35 0.0K
09:25 18,180.55 18,181.85 18,166.45 18,166.70 0.0K
09:26 18,161.05 18,161.05 18,156.95 18,159.00 0.0K
09:27 18,157.50 18,160.95 18,155.30 18,160.95 0.0K
09:28 18,162.30 18,168.10 18,157.50 18,157.50 0.0K
09:29 18,158.00 18,158.00 18,144.10 18,151.75 0.0K
09:30 18,152.15 18,156.65 18,150.15 18,150.15 0.0K
09:31 18,148.30 18,173.75 18,146.50 18,173.75 0.0K
09:32 18,180.10 18,194.10 18,180.10 18,194.10 0.0K
09:33 18,194.70 18,201.80 18,191.70 18,201.80 0.0K
09:34 18,200.40 18,209.50 18,200.15 18,205.00 0.0K
09:35 18,204.40 18,205.70 18,198.75 18,204.00 0.0K
09:36 18,202.70 18,207.00 18,197.25 18,197.25 0.0K
09:37 18,196.50 18,202.95 18,190.35 18,202.95 0.0K
09:38 18,204.25 18,205.95 18,201.95 18,204.10 0.0K
09:39 18,203.60 18,212.95 18,201.70 18,211.70 0.0K
09:40 18,208.80 18,208.80 18,190.90 18,192.45 0.0K
09:41 18,192.90 18,192.90 18,185.95 18,187.35 0.0K
09:42 18,186.05 18,186.05 18,158.35 18,158.35 0.0K
09:43 18,157.95 18,167.90 18,157.40 18,166.45 0.0K
09:44 18,165.30 18,166.60 18,159.35 18,163.85 0.0K
09:45 18,164.50 18,164.50 18,148.55 18,148.55 0.0K
09:46 18,145.45 18,156.80 18,144.50 18,156.80 0.0K
09:47 18,157.65 18,163.30 18,157.65 18,161.75 0.0K
09:48 18,162.70 18,183.20 18,162.05 18,181.25 0.0K
09:49 18,180.55 18,182.55 18,176.40 18,182.55 0.0K
09:50 18,181.50 18,189.60 18,181.50 18,186.00 0.0K
09:51 18,186.15 18,186.40 18,177.10 18,177.85 0.0K
09:52 18,177.40 18,182.65 18,177.40 18,180.85 0.0K
09:53 18,181.15 18,181.15 18,175.90 18,177.95 0.0K
09:54 18,177.75 18,179.70 18,173.35 18,173.35 0.0K
09:55 18,172.05 18,175.30 18,170.60 18,175.30 0.0K
09:56 18,174.85 18,186.10 18,174.85 18,186.10 0.0K
09:57 18,186.45 18,191.85 18,186.45 18,191.85 0.0K
09:58 18,191.60 18,193.65 18,187.20 18,187.20 0.0K
09:59 18,187.95 18,192.35 18,186.40 18,192.15 0.0K
10:00 18,192.70 18,192.70 18,188.35 18,188.85 0.0K
10:01 18,189.80 18,197.50 18,186.25 18,190.45 0.0K
10:02 18,190.70 18,190.70 18,187.60 18,187.80 0.0K
10:03 18,187.75 18,197.95 18,187.25 18,197.95 0.0K
10:04 18,198.60 18,204.15 18,198.00 18,203.35 0.0K
10:05 18,203.60 18,220.40 18,203.50 18,219.45 0.0K
10:06 18,217.95 18,225.40 18,217.95 18,224.10 0.0K
10:07 18,223.70 18,234.05 18,222.85 18,234.05 0.0K
10:08 18,235.05 18,237.00 18,233.00 18,234.40 0.0K
10:09 18,233.45 18,234.80 18,224.80 18,224.80 0.0K
10:10 18,224.90 18,225.60 18,216.55 18,220.15 0.0K
10:11 18,222.05 18,228.40 18,217.45 18,217.45 0.0K
10:12 18,215.45 18,215.45 18,203.75 18,204.30 0.0K
10:13 18,204.25 18,204.90 18,202.40 18,204.00 0.0K
10:14 18,205.50 18,208.90 18,204.05 18,205.15 0.0K
10:15 18,205.65 18,205.65 18,200.10 18,202.65 0.0K
10:16 18,202.60 18,207.60 18,201.10 18,207.60 0.0K
10:17 18,207.60 18,216.75 18,207.60 18,213.75 0.0K
10:18 18,213.70 18,215.45 18,211.90 18,215.15 0.0K
10:19 18,213.95 18,214.10 18,210.85 18,213.45 0.0K
10:20 18,213.30 18,215.45 18,213.20 18,213.20 0.0K
10:21 18,213.35 18,221.60 18,213.35 18,220.80 0.0K
10:22 18,221.10 18,224.65 18,221.10 18,221.10 0.0K
10:23 18,220.10 18,222.45 18,216.45 18,216.45 0.0K
10:24 18,214.65 18,217.50 18,212.75 18,212.75 0.0K
10:25 18,210.40 18,210.40 18,204.50 18,205.85 0.0K
10:26 18,205.70 18,209.55 18,204.45 18,207.70 0.0K
10:27 18,205.85 18,206.90 18,198.65 18,198.65 0.0K
10:28 18,198.65 18,199.15 18,190.30 18,190.50 0.0K
10:29 18,191.65 18,194.10 18,190.20 18,190.20 0.0K
10:30 18,191.35 18,191.35 18,186.95 18,188.15 0.0K
10:31 18,187.50 18,189.55 18,185.75 18,189.10 0.0K
10:32 18,188.45 18,189.35 18,186.25 18,186.50 0.0K
10:33 18,186.30 18,186.45 18,181.25 18,181.25 0.0K
10:34 18,181.10 18,181.65 18,179.30 18,180.00 0.0K
10:35 18,179.65 18,180.35 18,176.30 18,176.30 0.0K
10:36 18,176.15 18,176.15 18,172.75 18,173.95 0.0K
10:37 18,171.95 18,172.05 18,168.95 18,168.95 0.0K
10:38 18,168.40 18,173.85 18,168.40 18,170.35 0.0K
10:39 18,169.50 18,169.50 18,162.50 18,162.50 0.0K
10:40 18,162.75 18,165.65 18,162.70 18,164.80 0.0K
10:41 18,165.60 18,165.60 18,157.35 18,157.35 0.0K
10:42 18,158.60 18,158.60 18,153.80 18,154.80 0.0K
10:43 18,153.85 18,155.05 18,152.85 18,153.50 0.0K
10:44 18,153.30 18,155.60 18,152.90 18,155.60 0.0K
10:45 18,155.50 18,155.50 18,148.55 18,148.55 0.0K
10:46 18,148.30 18,149.95 18,146.75 18,149.95 0.0K
10:47 18,149.85 18,149.85 18,140.65 18,140.65 0.0K
10:48 18,140.45 18,140.45 18,137.30 18,139.85 0.0K
10:49 18,139.60 18,139.90 18,138.05 18,139.35 0.0K
10:50 18,138.00 18,142.65 18,137.45 18,142.05 0.0K
10:51 18,142.60 18,148.85 18,142.60 18,148.70 0.0K
10:52 18,147.60 18,147.90 18,145.10 18,146.10 0.0K
10:53 18,147.05 18,149.30 18,145.85 18,148.35 0.0K
10:54 18,147.55 18,147.55 18,139.55 18,139.55 0.0K
10:55 18,139.20 18,139.45 18,137.60 18,139.10 0.0K
10:56 18,138.45 18,140.55 18,137.90 18,140.55 0.0K
10:57 18,139.95 18,141.05 18,139.00 18,139.00 0.0K
10:58 18,139.00 18,139.00 18,133.45 18,133.80 0.0K
10:59 18,133.45 18,136.45 18,133.30 18,135.95 0.0K
11:00 18,137.05 18,137.15 18,132.15 18,132.85 0.0K
11:01 18,132.55 18,132.55 18,123.35 18,123.35 0.0K
11:02 18,122.65 18,123.10 18,121.05 18,121.05 0.0K
11:03 18,121.05 18,121.65 18,113.90 18,113.95 0.0K
11:04 18,114.30 18,114.30 18,110.50 18,111.25 0.0K
11:05 18,111.75 18,117.45 18,111.75 18,115.10 0.0K
11:06 18,114.45 18,115.30 18,107.20 18,107.55 0.0K
11:07 18,107.70 18,108.25 18,104.95 18,104.95 0.0K
11:08 18,106.10 18,106.10 18,099.20 18,102.45 0.0K
11:09 18,101.15 18,102.35 18,099.60 18,099.60 0.0K
11:10 18,100.00 18,105.40 18,100.00 18,105.40 0.0K
11:11 18,106.95 18,116.15 18,106.95 18,116.15 0.0K
11:12 18,115.90 18,122.65 18,115.90 18,121.85 0.0K
11:13 18,122.10 18,124.95 18,121.00 18,124.95 0.0K
11:14 18,124.75 18,129.50 18,124.75 18,128.65 0.0K
11:15 18,128.75 18,131.70 18,128.55 18,131.45 0.0K
11:16 18,132.50 18,132.50 18,128.35 18,128.35 0.0K
11:17 18,127.35 18,128.35 18,125.35 18,128.35 0.0K
11:18 18,128.20 18,128.20 18,125.80 18,127.50 0.0K
11:19 18,126.85 18,126.85 18,125.25 18,125.40 0.0K
11:20 18,124.75 18,124.80 18,118.05 18,118.55 0.0K
11:21 18,118.15 18,118.20 18,113.60 18,114.15 0.0K
11:22 18,113.65 18,120.00 18,113.65 18,119.35 0.0K
11:23 18,118.95 18,119.70 18,117.35 18,119.70 0.0K
11:24 18,119.45 18,119.45 18,116.95 18,116.95 0.0K
11:25 18,116.25 18,117.75 18,114.45 18,117.75 0.0K
11:26 18,117.30 18,117.65 18,115.05 18,115.75 0.0K
11:27 18,114.25 18,115.75 18,113.80 18,115.75 0.0K
11:28 18,116.85 18,116.85 18,115.30 18,115.40 0.0K
11:29 18,114.80 18,116.25 18,114.20 18,116.10 0.0K
11:30 18,117.15 18,119.75 18,117.15 18,119.70 0.0K
11:31 18,119.30 18,120.85 18,117.70 18,120.85 0.0K
11:32 18,121.25 18,122.15 18,119.80 18,122.15 0.0K
11:33 18,121.70 18,122.20 18,118.45 18,118.45 0.0K
11:34 18,119.05 18,121.30 18,117.45 18,118.85 0.0K
11:35 18,118.20 18,118.50 18,116.60 18,118.40 0.0K
11:36 18,118.75 18,122.15 18,118.10 18,121.45 0.0K
11:37 18,121.20 18,121.20 18,119.00 18,119.00 0.0K
11:38 18,120.00 18,121.70 18,117.35 18,118.35 0.0K
11:39 18,117.85 18,118.20 18,116.20 18,117.15 0.0K
11:40 18,116.90 18,122.00 18,116.55 18,122.00 0.0K
11:41 18,122.65 18,122.65 18,118.65 18,119.00 0.0K
11:42 18,119.55 18,120.85 18,119.40 18,120.80 0.0K
11:43 18,120.75 18,120.90 18,108.35 18,108.35 0.0K
11:44 18,107.45 18,108.95 18,106.80 18,108.20 0.0K
11:45 18,108.35 18,114.80 18,108.35 18,114.80 0.0K
11:46 18,115.55 18,117.95 18,114.20 18,117.60 0.0K
11:47 18,117.70 18,117.90 18,114.75 18,114.75 0.0K
11:48 18,115.70 18,115.70 18,113.10 18,115.10 0.0K
11:49 18,115.05 18,118.35 18,113.55 18,117.50 0.0K
11:50 18,117.35 18,119.00 18,117.35 18,118.25 0.0K
11:51 18,117.90 18,121.00 18,117.90 18,120.00 0.0K
11:52 18,120.50 18,121.45 18,118.80 18,119.00 0.0K
11:53 18,118.75 18,120.15 18,117.75 18,119.30 0.0K
11:54 18,119.25 18,119.25 18,117.10 18,118.45 0.0K
11:55 18,118.05 18,119.00 18,117.10 18,117.95 0.0K
11:56 18,117.30 18,119.35 18,116.75 18,118.05 0.0K
11:57 18,118.30 18,118.30 18,114.85 18,114.85 0.0K
11:58 18,116.10 18,119.45 18,116.10 18,118.30 0.0K
11:59 18,118.55 18,118.90 18,115.15 18,115.15 0.0K
12:00 18,115.70 18,116.05 18,114.00 18,115.05 0.0K
12:01 18,115.00 18,118.65 18,115.00 18,116.70 0.0K
12:02 18,116.60 18,116.60 18,112.15 18,112.45 0.0K
12:03 18,112.40 18,112.40 18,102.45 18,103.25 0.0K
12:04 18,102.35 18,102.35 18,093.40 18,094.20 0.0K
12:05 18,093.50 18,095.05 18,092.80 18,094.65 0.0K
12:06 18,095.10 18,104.45 18,095.10 18,100.10 0.0K
12:07 18,100.00 18,101.60 18,099.45 18,100.85 0.0K
12:08 18,101.40 18,104.10 18,100.90 18,103.60 0.0K
12:09 18,103.60 18,103.80 18,100.75 18,101.20 0.0K
12:10 18,100.95 18,103.50 18,099.35 18,103.50 0.0K
12:11 18,102.80 18,110.10 18,102.80 18,110.10 0.0K
12:12 18,110.50 18,112.05 18,110.50 18,112.05 0.0K
12:13 18,112.55 18,116.20 18,112.55 18,114.70 0.0K
12:14 18,115.20 18,117.35 18,115.20 18,116.70 0.0K
12:15 18,116.90 18,119.25 18,116.90 18,118.55 0.0K
12:16 18,117.95 18,119.70 18,117.30 18,117.60 0.0K
12:17 18,117.70 18,121.20 18,117.70 18,120.60 0.0K
12:18 18,120.65 18,122.10 18,119.60 18,122.10 0.0K
12:19 18,122.05 18,123.05 18,121.30 18,123.05 0.0K
12:20 18,122.70 18,124.20 18,120.90 18,120.90 0.0K
12:21 18,121.60 18,125.35 18,121.55 18,125.35 0.0K
12:22 18,125.50 18,125.85 18,124.35 18,125.85 0.0K
12:23 18,125.80 18,126.65 18,124.60 18,125.00 0.0K
12:24 18,124.35 18,124.70 18,122.40 18,123.05 0.0K
12:25 18,123.45 18,124.50 18,122.75 18,122.80 0.0K
12:26 18,123.40 18,123.40 18,114.50 18,114.70 0.0K
12:27 18,115.20 18,115.20 18,112.05 18,112.70 0.0K
12:28 18,111.25 18,111.60 18,110.55 18,110.75 0.0K
12:29 18,111.55 18,113.75 18,111.45 18,113.05 0.0K
12:30 18,114.30 18,114.30 18,112.80 18,114.15 0.0K
12:31 18,114.90 18,117.30 18,114.40 18,116.40 0.0K
12:32 18,115.90 18,117.10 18,112.50 18,112.70 0.0K
12:33 18,111.70 18,113.90 18,111.05 18,113.70 0.0K
12:34 18,113.55 18,117.40 18,113.45 18,117.25 0.0K
12:35 18,117.95 18,120.10 18,117.95 18,119.85 0.0K
12:36 18,119.40 18,124.80 18,119.35 18,123.85 0.0K
12:37 18,123.80 18,126.20 18,123.65 18,125.90 0.0K
12:38 18,127.15 18,129.00 18,125.70 18,127.55 0.0K
12:39 18,127.35 18,129.00 18,125.90 18,128.90 0.0K
12:40 18,127.75 18,127.85 18,125.40 18,126.25 0.0K
12:41 18,126.90 18,127.50 18,125.10 18,126.65 0.0K
12:42 18,126.20 18,127.65 18,125.10 18,127.65 0.0K
12:43 18,127.20 18,127.20 18,124.75 18,125.55 0.0K
12:44 18,125.70 18,127.00 18,125.40 18,125.90 0.0K
12:45 18,126.70 18,126.70 18,122.35 18,122.70 0.0K
12:46 18,123.15 18,124.00 18,121.55 18,121.65 0.0K
12:47 18,120.95 18,120.95 18,115.80 18,116.65 0.0K
12:48 18,115.90 18,118.85 18,115.90 18,116.70 0.0K
12:49 18,117.25 18,118.15 18,116.65 18,118.05 0.0K
12:50 18,117.90 18,121.55 18,117.35 18,121.45 0.0K
12:51 18,121.50 18,124.15 18,120.50 18,122.15 0.0K
12:52 18,122.05 18,122.40 18,118.90 18,119.05 0.0K
12:53 18,118.10 18,122.90 18,118.00 18,122.10 0.0K
12:54 18,122.00 18,123.65 18,121.55 18,122.20 0.0K
12:55 18,122.10 18,126.25 18,122.05 18,125.25 0.0K
12:56 18,125.55 18,126.20 18,123.95 18,124.90 0.0K
12:57 18,124.50 18,125.90 18,122.45 18,122.55 0.0K
12:58 18,122.40 18,122.85 18,121.20 18,122.40 0.0K
12:59 18,122.45 18,125.20 18,121.70 18,125.20 0.0K
13:00 18,125.80 18,128.65 18,125.40 18,128.65 0.0K
13:01 18,128.55 18,129.95 18,128.15 18,128.80 0.0K
13:02 18,128.75 18,131.40 18,128.75 18,130.25 0.0K
13:03 18,130.10 18,133.00 18,130.10 18,131.75 0.0K
13:04 18,132.60 18,133.60 18,130.55 18,133.45 0.0K
13:05 18,133.65 18,134.70 18,133.05 18,133.05 0.0K
13:06 18,132.35 18,134.50 18,131.95 18,132.60 0.0K
13:07 18,132.35 18,134.55 18,132.10 18,134.55 0.0K
13:08 18,133.90 18,135.35 18,133.55 18,134.20 0.0K
13:09 18,133.95 18,135.10 18,132.35 18,132.35 0.0K
13:10 18,131.30 18,131.60 18,128.30 18,131.60 0.0K
13:11 18,131.50 18,132.30 18,129.95 18,130.35 0.0K
13:12 18,128.90 18,130.85 18,127.10 18,130.00 0.0K
13:13 18,130.20 18,132.30 18,129.80 18,131.55 0.0K
13:14 18,133.35 18,134.90 18,133.30 18,134.80 0.0K
13:15 18,135.30 18,140.45 18,135.30 18,140.45 0.0K
13:16 18,140.75 18,146.55 18,140.75 18,146.50 0.0K
13:17 18,146.15 18,148.95 18,146.10 18,148.45 0.0K
13:18 18,148.75 18,148.75 18,143.15 18,144.00 0.0K
13:19 18,144.00 18,144.45 18,141.80 18,143.30 0.0K
13:20 18,143.10 18,145.20 18,141.95 18,144.40 0.0K
13:21 18,143.85 18,143.85 18,136.60 18,137.60 0.0K
13:22 18,137.05 18,138.35 18,136.05 18,137.65 0.0K
13:23 18,137.85 18,138.85 18,137.45 18,138.25 0.0K
13:24 18,137.65 18,137.65 18,134.60 18,136.45 0.0K
13:25 18,136.25 18,138.25 18,135.85 18,135.85 0.0K
13:26 18,135.80 18,135.80 18,132.95 18,134.25 0.0K
13:27 18,134.30 18,134.40 18,132.45 18,132.90 0.0K
13:28 18,133.00 18,135.40 18,132.25 18,135.30 0.0K
13:29 18,134.80 18,136.00 18,133.65 18,136.00 0.0K
13:30 18,137.05 18,137.05 18,130.60 18,133.55 0.0K
13:31 18,133.90 18,136.00 18,133.25 18,135.75 0.0K
13:32 18,135.55 18,135.55 18,133.50 18,133.55 0.0K
13:33 18,133.50 18,135.65 18,133.20 18,135.65 0.0K
13:34 18,135.05 18,135.10 18,132.05 18,132.90 0.0K
13:35 18,132.75 18,134.75 18,131.85 18,134.10 0.0K
13:36 18,133.85 18,137.55 18,133.70 18,137.50 0.0K
13:37 18,137.60 18,140.85 18,137.60 18,140.05 0.0K
13:38 18,140.60 18,142.35 18,138.95 18,138.95 0.0K
13:39 18,138.35 18,138.35 18,133.40 18,134.70 0.0K
13:40 18,134.30 18,138.85 18,134.30 18,138.00 0.0K
13:41 18,137.70 18,139.80 18,137.45 18,138.05 0.0K
13:42 18,138.80 18,143.10 18,138.30 18,142.30 0.0K
13:43 18,142.30 18,142.65 18,140.45 18,140.70 0.0K
13:44 18,140.30 18,140.30 18,135.70 18,135.70 0.0K
13:45 18,135.55 18,137.25 18,134.30 18,134.55 0.0K
13:46 18,135.20 18,139.20 18,135.05 18,138.00 0.0K
13:47 18,137.70 18,137.70 18,134.80 18,134.80 0.0K
13:48 18,135.85 18,138.55 18,135.15 18,138.50 0.0K
13:49 18,139.95 18,139.95 18,137.20 18,137.20 0.0K
13:50 18,137.95 18,138.15 18,135.90 18,137.50 0.0K
13:51 18,136.50 18,140.80 18,136.50 18,140.20 0.0K
13:52 18,140.55 18,144.45 18,138.70 18,144.45 0.0K
13:53 18,144.25 18,145.85 18,143.90 18,144.55 0.0K
13:54 18,144.30 18,145.90 18,143.40 18,144.70 0.0K
13:55 18,145.65 18,148.15 18,144.90 18,145.85 0.0K
13:56 18,145.70 18,146.20 18,141.70 18,141.70 0.0K
13:57 18,140.85 18,140.85 18,137.85 18,138.35 0.0K
13:58 18,137.95 18,137.95 18,133.20 18,134.40 0.0K
13:59 18,134.20 18,135.80 18,133.90 18,135.45 0.0K
14:00 18,134.80 18,136.40 18,132.95 18,133.35 0.0K
14:01 18,134.20 18,135.60 18,134.10 18,134.10 0.0K
14:02 18,134.45 18,135.25 18,133.20 18,133.90 0.0K
14:03 18,134.10 18,134.90 18,132.30 18,132.90 0.0K
14:04 18,132.60 18,134.45 18,130.75 18,133.65 0.0K
14:05 18,133.35 18,133.70 18,127.45 18,128.25 0.0K
14:06 18,129.20 18,130.95 18,127.75 18,128.20 0.0K
14:07 18,127.40 18,127.40 18,118.45 18,118.80 0.0K
14:08 18,117.55 18,117.75 18,113.85 18,114.60 0.0K
14:09 18,114.95 18,119.80 18,114.25 18,119.80 0.0K
14:10 18,120.00 18,123.45 18,120.00 18,123.45 0.0K
14:11 18,123.90 18,127.50 18,123.60 18,127.50 0.0K
14:12 18,126.65 18,130.00 18,126.65 18,129.20 0.0K
14:13 18,128.55 18,129.00 18,126.95 18,127.20 0.0K
14:14 18,127.55 18,127.65 18,125.35 18,125.55 0.0K
14:15 18,125.40 18,130.35 18,125.10 18,129.85 0.0K
14:16 18,129.10 18,131.35 18,129.10 18,130.70 0.0K
14:17 18,130.05 18,131.80 18,128.10 18,131.80 0.0K
14:18 18,131.40 18,134.35 18,131.40 18,132.55 0.0K
14:19 18,132.70 18,134.25 18,131.85 18,132.65 0.0K
14:20 18,131.85 18,131.85 18,128.20 18,128.20 0.0K
14:21 18,128.10 18,129.70 18,128.10 18,128.60 0.0K
14:22 18,127.65 18,128.00 18,125.05 18,125.05 0.0K
14:23 18,124.85 18,125.70 18,123.40 18,123.70 0.0K
14:24 18,123.30 18,124.75 18,122.25 18,122.35 0.0K
14:25 18,122.65 18,123.00 18,119.20 18,120.60 0.0K
14:26 18,120.35 18,120.90 18,119.35 18,120.90 0.0K
14:27 18,120.45 18,121.75 18,117.25 18,117.60 0.0K
14:28 18,117.45 18,118.35 18,115.90 18,116.00 0.0K
14:29 18,115.75 18,116.90 18,114.30 18,114.95 0.0K
14:30 18,114.65 18,114.80 18,112.35 18,112.35 0.0K
14:31 18,112.30 18,112.30 18,108.80 18,108.80 0.0K
14:32 18,107.95 18,107.95 18,097.15 18,097.20 0.0K
14:33 18,097.50 18,097.50 18,094.65 18,095.45 0.0K
14:34 18,094.85 18,097.10 18,094.75 18,094.95 0.0K
14:35 18,094.60 18,102.35 18,093.65 18,102.35 0.0K
14:36 18,105.00 18,108.95 18,105.00 18,107.60 0.0K
14:37 18,108.85 18,108.85 18,105.50 18,106.65 0.0K
14:38 18,107.10 18,108.45 18,107.10 18,107.65 0.0K
14:39 18,108.25 18,110.20 18,108.25 18,109.45 0.0K
14:40 18,108.25 18,113.75 18,108.25 18,113.35 0.0K
14:41 18,113.00 18,113.00 18,101.15 18,101.15 0.0K
14:42 18,101.40 18,101.40 18,096.65 18,096.65 0.0K
14:43 18,095.65 18,096.05 18,093.80 18,094.90 0.0K
14:44 18,096.70 18,103.55 18,096.70 18,100.90 0.0K
14:45 18,101.20 18,101.20 18,096.50 18,096.50 0.0K
14:46 18,097.35 18,099.20 18,097.10 18,098.15 0.0K
14:47 18,098.30 18,099.15 18,096.05 18,096.75 0.0K
14:48 18,096.50 18,097.70 18,096.10 18,096.30 0.0K
14:49 18,096.65 18,097.40 18,094.85 18,095.40 0.0K
14:50 18,095.25 18,097.70 18,094.55 18,095.60 0.0K
14:51 18,096.30 18,096.35 18,093.30 18,095.40 0.0K
14:52 18,095.30 18,095.80 18,091.30 18,092.00 0.0K
14:53 18,091.70 18,095.20 18,091.45 18,091.45 0.0K
14:54 18,091.30 18,091.30 18,090.00 18,090.50 0.0K
14:55 18,091.35 18,092.95 18,090.85 18,092.95 0.0K
14:56 18,092.95 18,093.25 18,089.35 18,089.35 0.0K
14:57 18,088.70 18,088.70 18,078.45 18,078.45 0.0K
14:58 18,078.45 18,078.45 18,074.55 18,074.55 0.0K
14:59 18,075.45 18,077.95 18,071.95 18,071.95 0.0K
15:00 18,074.60 18,079.55 18,073.95 18,078.15 0.0K
15:01 18,077.80 18,077.80 18,066.95 18,066.95 0.0K
15:02 18,068.00 18,069.40 18,067.70 18,069.25 0.0K
15:03 18,068.45 18,073.35 18,066.45 18,073.35 0.0K
15:04 18,074.55 18,082.75 18,074.55 18,082.60 0.0K
15:05 18,083.25 18,089.45 18,083.25 18,089.45 0.0K
15:06 18,089.55 18,090.65 18,086.40 18,086.40 0.0K
15:07 18,086.05 18,088.60 18,084.65 18,087.65 0.0K
15:08 18,087.00 18,088.70 18,085.25 18,088.15 0.0K
15:09 18,088.45 18,090.80 18,087.00 18,090.80 0.0K
15:10 18,090.50 18,090.50 18,077.60 18,077.60 0.0K
15:11 18,077.60 18,081.30 18,076.55 18,078.00 0.0K
15:12 18,078.35 18,078.40 18,072.60 18,073.35 0.0K
15:13 18,073.55 18,074.60 18,070.95 18,071.00 0.0K
15:14 18,072.75 18,077.05 18,072.75 18,073.40 0.0K
15:15 18,074.85 18,076.25 18,072.50 18,075.10 0.0K
15:16 18,075.95 18,077.65 18,069.75 18,076.75 0.0K
15:17 18,076.25 18,079.45 18,075.25 18,076.20 0.0K
15:18 18,077.05 18,077.05 18,066.65 18,067.95 0.0K
15:19 18,069.05 18,072.75 18,068.50 18,069.25 0.0K
15:20 18,068.65 18,074.35 18,067.20 18,069.40 0.0K
15:21 18,068.80 18,069.30 18,063.30 18,067.25 0.0K
15:22 18,065.85 18,065.85 18,061.35 18,062.75 0.0K
15:23 18,064.05 18,066.00 18,061.85 18,063.15 0.0K
15:24 18,062.60 18,062.60 18,054.05 18,055.00 0.0K
15:25 18,055.20 18,056.80 18,052.85 18,053.95 0.0K
15:26 18,053.00 18,053.50 18,049.15 18,050.55 0.0K
15:27 18,049.55 18,052.65 18,049.40 18,051.90 0.0K
15:28 18,051.10 18,057.10 18,051.10 18,054.35 0.0K
15:29 18,054.80 18,069.55 18,051.55 18,069.55 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 17,633.45 17,736.65 17,493.00 17,548.65 113,812.9M
2025-09-26 17,930.65 17,946.20 17,540.55 17,560.90 98,947.3M
2025-09-25 18,077.25 18,176.20 17,947.55 17,966.80 0.0M
2025-09-24 18,201.95 18,237.25 18,047.95 18,069.55 0.0M
2025-09-23 18,321.05 18,349.60 18,145.70 18,191.75 0.0M
2025-09-22 18,493.00 18,521.70 18,262.35 18,288.90 108,503.8M
2025-09-19 18,493.50 18,538.60 18,428.75 18,504.55 144,003.0M
2025-09-18 18,495.15 18,533.35 18,415.70 18,476.95 0.0M
2025-09-17 18,367.45 18,450.00 18,339.70 18,423.20 136,288.4M
2025-09-16 18,178.20 18,313.80 18,122.65 18,298.35 148,399.8M
2025-09-15 18,034.25 18,161.80 18,029.55 18,127.00 131,326.5M
2025-09-12 17,941.60 17,996.25 17,877.80 17,989.90 135,291.7M
2025-09-11 17,917.75 17,979.05 17,852.65 17,875.20 81,637.2M
2025-09-10 17,823.10 17,937.55 17,823.10 17,874.60 85,050.0M
2025-09-09 17,733.05 17,757.10 17,657.05 17,744.30 74,962.2M
2025-09-08 17,712.25 17,758.15 17,624.40 17,684.35 168.2M
2025-09-05 17,657.95 17,780.00 17,578.00 17,655.25 73,885.7M
2025-09-04 17,925.40 17,936.45 17,599.85 17,621.95 75,620.8M
2025-09-03 17,626.55 17,770.65 17,576.40 17,748.45 76,117.6M
2025-09-02 17,571.10 17,686.25 17,474.35 17,591.30 86,147.4M
2025-09-01 17,273.30 17,519.60 17,263.40 17,498.10 77,033.1M
2025-08-29 17,301.50 17,405.05 17,209.75 17,227.00 79,656.6M
2025-08-28 17,533.45 17,535.95 17,280.45 17,294.35 73,578.1M
2025-08-26 17,889.35 17,897.20 17,523.90 17,548.60 85,762.3M
2025-08-25 17,976.40 18,021.35 17,898.90 17,911.55 84,345.7M
2025-08-22 17,969.70 17,996.30 17,876.10 17,919.50 75,721.8M
2025-08-21 18,032.00 18,106.20 17,953.30 17,966.35 114,862.2M
2025-08-20 17,951.15 17,983.75 17,865.10 17,968.40 92,639.3M
2025-08-19 17,833.25 17,923.70 17,757.50 17,914.30 79,206.5M
2025-08-18 17,773.15 17,827.35 17,666.90 17,790.40 101,733.8M
2025-08-14 17,653.05 17,708.05 17,525.35 17,547.45 85,046.1M
2025-08-13 17,562.45 17,638.20 17,539.85 17,613.95 88,637.5M
2025-08-12 17,534.60 17,579.75 17,462.15 17,498.10 103,760.8M
2025-08-11 17,424.15 17,517.75 17,331.55 17,491.70 123,390.7M
2025-08-08 17,711.75 17,724.05 17,380.05 17,428.20 101,799.5M
2025-08-07 17,556.55 17,718.55 17,428.20 17,692.65 87,821.3M
2025-08-06 17,870.65 17,902.20 17,587.65 17,662.60 101,509.3M
2025-08-05 17,921.40 17,992.95 17,808.60 17,864.55 113,513.9M
2025-08-04 17,720.10 17,913.50 17,642.60 17,893.40 101,798.2M
2025-08-01 17,944.30 17,967.50 17,641.40 17,668.20 130,408.3M
2025-07-31 17,933.75 18,124.15 17,868.05 17,966.85 131,601.5M
2025-07-30 18,290.05 18,348.00 18,137.50 18,156.85 94,356.4M
2025-07-29 18,022.20 18,274.70 17,951.65 18,251.45 106,603.0M
2025-07-28 18,235.95 18,387.40 18,036.00 18,064.75 114,993.8M
2025-07-25 18,657.25 18,663.50 18,270.85 18,294.45 134,910.2M
2025-07-24 18,913.15 18,918.95 18,669.85 18,686.80 89,263.1M
2025-07-23 18,934.40 18,948.45 18,775.10 18,893.20 85,139.6M
2025-07-22 19,039.30 19,080.90 18,879.20 18,893.35 87,077.4M
2025-07-21 18,974.45 18,988.75 18,851.80 18,958.30 67,015.1M
2025-07-18 19,146.20 19,160.05 18,932.05 18,959.65 71,441.8M
2025-07-17 19,190.65 19,224.95 19,094.05 19,117.30 79,001.7M
2025-07-16 19,142.90 19,203.75 19,082.65 19,140.05 98,265.1M
2025-07-15 19,003.60 19,156.45 19,002.30 19,135.25 140,325.9M
2025-07-14 18,789.20 18,965.10 18,702.95 18,954.95 117,257.0M
2025-07-11 18,925.65 18,971.35 18,730.60 18,763.45 82,341.9M
2025-07-10 19,066.95 19,091.55 18,902.55 18,956.25 84,729.0M
2025-07-09 18,927.70 19,037.90 18,907.05 19,007.40 112,321.8M
2025-07-08 18,958.15 19,053.75 18,751.45 18,895.20 103,411.2M
2025-07-07 19,026.80 19,060.90 18,913.60 18,950.15 79,898.5M
2025-07-04 19,046.25 19,079.05 18,933.90 19,033.05 117,661.0M
2025-07-03 19,015.05 19,080.90 18,960.10 19,027.05 110,401.8M
2025-07-02 19,103.25 19,111.75 18,896.25 18,977.10 115,356.2M
2025-07-01 19,144.30 19,153.70 18,992.95 19,055.70 120,574.3M
2025-06-30 19,057.55 19,152.90 19,023.85 19,075.10 127,036.9M
2025-06-27 18,885.30 18,997.10 18,854.95 18,976.80 191,413.3M
2025-06-26 18,807.05 18,823.55 18,679.75 18,805.60 141,623.0M
2025-06-25 18,566.10 18,751.20 18,543.25 18,727.85 158,096.0M
2025-06-24 18,526.40 18,550.70 18,412.20 18,452.75 139,803.4M
2025-06-23 18,061.75 18,347.35 18,056.25 18,320.90 125,991.3M
2025-06-20 18,006.65 18,234.00 17,941.45 18,194.20 145,645.7M
2025-06-19 18,377.55 18,438.65 17,958.55 18,013.10 107,814.5M
2025-06-18 18,401.60 18,523.20 18,270.85 18,378.45 99,945.2M
2025-06-17 18,576.20 18,611.00 18,388.00 18,420.35 106,174.9M
2025-06-16 18,391.50 18,564.90 18,085.45 18,549.20 122,049.2M
2025-06-13 18,074.30 18,435.70 18,072.35 18,374.80 137,539.1M
2025-06-12 18,807.15 18,861.90 18,433.00 18,465.05 132,398.3M
2025-06-11 18,955.95 18,984.65 18,665.20 18,798.75 185,456.7M
2025-06-10 18,968.65 18,987.30 18,864.45 18,899.80 156,832.5M
2025-06-09 18,715.35 18,891.20 18,679.45 18,873.40 183,989.5M
2025-06-06 18,493.45 18,612.05 18,426.30 18,582.45 195,593.1M
2025-06-05 18,335.00 18,461.10 18,325.20 18,432.60 199,228.4M
2025-06-04 18,167.90 18,270.40 18,030.70 18,257.10 190,660.3M
2025-06-03 18,169.00 18,234.95 18,063.10 18,114.15 162,980.6M
2025-06-02 17,890.70 18,121.10 17,790.45 18,095.55 187,181.3M
2025-05-30 17,924.15 17,976.85 17,815.45 17,883.30 176,732.8M
2025-05-29 17,875.10 17,908.75 17,821.60 17,889.40 152,867.2M
2025-05-28 17,797.80 17,842.25 17,758.75 17,784.00 147,854.1M
2025-05-27 17,737.35 17,789.30 17,670.30 17,725.15 145,815.7M
2025-05-26 17,698.80 17,802.05 17,669.80 17,707.80 154,329.9M
2025-05-23 17,526.75 17,673.45 17,426.10 17,643.35 163,094.8M
2025-05-22 17,533.65 17,601.40 17,395.55 17,503.10 147,889.2M
2025-05-21 17,527.15 17,598.70 17,397.80 17,548.60 138,137.2M
2025-05-20 17,771.85 17,818.20 17,447.30 17,483.00 156,755.1M
2025-05-19 17,666.55 17,765.15 17,537.50 17,649.65 189,548.4M
2025-05-16 17,336.05 17,575.30 17,259.55 17,560.40 235,520.7M
2025-05-15 17,225.20 17,257.60 17,156.70 17,239.95 134,827.1M
2025-05-14 16,997.15 17,159.85 16,931.10 17,147.45 164,348.0M
2025-05-13 16,791.15 16,913.55 16,732.05 16,903.40 137,486.4M
2025-05-12 16,613.80 16,779.30 16,569.20 16,767.30 122,848.5M
2025-05-09 15,771.50 16,130.05 15,765.35 16,085.65 99,045.7M
2025-05-08 16,472.35 16,624.80 16,090.65 16,183.75 113,114.9M
2025-05-07 15,957.75 16,439.40 15,950.95 16,417.95 120,625.1M
2025-05-06 16,649.55 16,699.20 16,154.25 16,195.15 100,245.6M
2025-05-05 16,500.35 16,631.55 16,415.30 16,609.90 90,781.0M
2025-05-02 16,476.65 16,620.20 16,351.00 16,441.80 137,491.9M
2025-04-30 16,738.05 16,745.20 16,379.35 16,448.85 110,860.2M
2025-04-29 16,772.10 16,900.20 16,695.10 16,738.70 144,337.6M
2025-04-28 16,470.25 16,733.50 16,426.45 16,676.90 115,527.7M
2025-04-25 16,976.95 17,013.80 16,319.60 16,547.20 148,195.0M
2025-04-24 16,984.05 17,060.20 16,936.05 16,963.50 135,594.2M
2025-04-23 16,997.80 17,065.35 16,692.80 16,969.75 109,903.4M
2025-04-22 16,856.50 16,976.20 16,740.75 16,896.00 124,064.1M
2025-04-21 16,497.35 16,793.85 16,442.35 16,773.35 114,057.5M
2025-04-17 16,318.10 16,455.80 16,274.30 16,410.20 108,117.2M
2025-04-16 16,220.25 16,364.20 16,193.15 16,349.25 111,852.8M
2025-04-15 15,932.45 16,195.50 15,876.05 16,179.30 109,959.5M
2025-04-11 15,644.30 15,711.95 15,456.90 15,696.10 90,832.1M
2025-04-09 15,347.10 15,366.70 15,101.00 15,256.75 82,983.3M
2025-04-08 15,464.55 15,562.30 15,217.30 15,389.00 92,793.8M
2025-04-07 14,086.90 15,164.20 14,084.30 15,067.90 109,835.1M
2025-04-04 16,220.80 16,252.75 15,559.05 15,675.95 99,559.7M
2025-04-03 16,041.30 16,287.10 16,025.20 16,255.45 111,909.2M
2025-04-02 16,006.75 16,175.75 15,804.35 16,162.45 82,152.7M
2025-04-01 16,062.65 16,186.55 15,911.25 15,982.95 94,701.4M
2025-03-28 16,197.60 16,350.85 16,046.10 16,095.70 125,624.7M
2025-03-27 15,896.50 16,157.15 15,819.45 16,119.85 117,610.1M
2025-03-26 16,136.75 16,195.90 15,911.85 15,936.75 106,004.1M
2025-03-25 16,485.10 16,519.75 16,062.25 16,108.90 118,193.9M
2025-03-24 16,306.20 16,459.95 16,233.50 16,363.70 163,856.1M
2025-03-21 15,888.45 16,203.40 15,842.40 16,184.95 224,213.5M
2025-03-20 15,871.55 15,979.05 15,690.00 15,858.05 154,296.4M
2025-03-19 15,436.65 15,783.20 15,417.15 15,747.60 145,077.0M
2025-03-18 15,068.90 15,390.80 15,049.20 15,374.70 116,494.0M
2025-03-17 14,940.00 15,096.10 14,888.60 14,968.40 92,605.4M
2025-03-13 15,090.30 15,118.80 14,881.15 14,897.35 93,785.0M
2025-03-12 15,132.05 15,190.00 14,900.20 15,044.35 93,808.8M
2025-03-11 15,009.60 15,134.55 14,869.10 15,075.90 95,552.8M
2025-03-10 15,525.45 15,663.90 15,131.85 15,198.15 108,976.5M
2025-03-07 15,420.15 15,614.15 15,379.25 15,504.30 142,507.1M
2025-03-06 15,342.45 15,457.55 15,277.05 15,400.35 129,798.3M
2025-03-05 14,764.65 15,211.75 14,764.65 15,199.10 99,371.9M
2025-03-04 14,469.60 14,867.45 14,389.95 14,762.60 109,481.3M
2025-03-03 14,740.90 14,825.30 14,299.80 14,660.85 129,333.5M
2025-02-28 15,006.90 15,051.45 14,617.65 14,700.20 118,823.4M
2025-02-27 15,426.95 15,460.75 15,097.85 15,156.60 118,153.8M
2025-02-25 15,462.95 15,606.05 15,377.00 15,408.60 91,313.3M
2025-02-24 15,502.70 15,601.75 15,317.40 15,477.30 88,553.5M
2025-02-21 15,730.40 15,982.05 15,566.05 15,636.90 113,255.2M
2025-02-20 15,474.50 15,768.05 15,417.20 15,747.70 108,560.6M
2025-02-19 15,058.00 15,579.15 14,976.30 15,525.90 112,179.7M
2025-02-18 15,422.00 15,452.80 15,038.40 15,168.45 80,663.1M
2025-02-17 15,291.95 15,512.45 15,044.40 15,413.10 109,528.7M
2025-02-14 16,013.45 16,033.00 15,254.10 15,407.20 111,140.2M
2025-02-13 16,024.20 16,206.00 15,944.70 15,973.85 97,191.4M
2025-02-12 16,034.85 16,122.45 15,490.10 16,033.00 126,831.6M
2025-02-11 16,617.05 16,632.75 15,968.10 16,074.35 101,168.7M
2025-02-10 16,998.20 17,051.15 16,562.50 16,648.70 83,301.9M
2025-02-07 17,014.35 17,106.70 16,838.20 17,006.85 89,846.3M
2025-02-06 17,173.65 17,190.60 16,989.85 17,056.75 92,032.2M
2025-02-05 16,863.20 17,148.65 16,862.20 17,108.50 116,341.6M
2025-02-04 16,752.35 16,837.85 16,617.25 16,798.50 105,446.2M
2025-02-03 16,801.95 16,876.90 16,544.75 16,617.60 94,760.5M
2025-02-01 16,959.70 17,128.00 16,678.90 16,979.75 0.0M
2025-01-31 16,617.85 16,922.80 16,573.75 16,910.50 138,968.6M
2025-01-30 16,668.00 16,780.75 16,505.05 16,560.50 143,381.5M
2025-01-29 16,017.55 16,560.90 16,013.10 16,540.55 146,984.0M
2025-01-28 16,318.15 16,348.20 15,684.60 16,008.50 158,700.0M
2025-01-27 16,768.60 16,772.40 16,178.90 16,304.25 137,776.2M
2025-01-24 17,373.05 17,418.45 16,906.65 16,956.05 141,200.7M
2025-01-23 17,157.35 17,472.65 17,079.90 17,364.55 128,484.1M
2025-01-22 17,485.40 17,498.50 16,915.35 17,172.55 111,098.2M
2025-01-21 17,909.45 17,941.25 17,428.30 17,456.50 114,581.7M
2025-01-20 17,731.10 17,877.60 17,603.60 17,864.65 117,738.0M
2025-01-17 17,637.90 17,704.00 17,490.05 17,672.05 115,470.6M
2025-01-16 17,517.70 17,692.65 17,516.10 17,643.30 116,262.9M
2025-01-15 17,350.85 17,507.55 17,162.45 17,353.95 109,552.6M
2025-01-14 17,014.75 17,296.40 16,965.50 17,257.80 109,022.6M
2025-01-13 17,407.70 17,531.15 16,808.70 16,922.10 131,909.7M
2025-01-10 18,100.50 18,115.05 17,628.95 17,645.55 140,790.9M
2025-01-09 18,366.30 18,395.20 18,096.05 18,118.35 109,220.6M
2025-01-08 18,714.10 18,730.35 18,238.60 18,365.65 162,019.7M
2025-01-07 18,462.00 18,698.90 18,459.75 18,673.45 144,811.1M
2025-01-06 19,096.80 19,114.30 18,385.70 18,425.25 159,579.8M
2025-01-03 19,120.35 19,224.95 19,009.45 19,033.70 134,862.4M
2025-01-02 19,012.80 19,089.55 18,932.35 19,080.35 122,271.5M
2025-01-01 18,781.90 18,989.00 18,753.65 18,959.80 123,863.1M