Nifty Smallcap250 Quality 50 (NIFTYSML250Q50)

NIFTYSML250Q50
🏛️ 인도 →
26,191.40
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 25,506.25 25,506.25 25,506.25 25,506.25 0.0K
09:15 25,508.40 25,508.40 25,361.80 25,386.80 0.0K
09:16 25,391.90 25,416.65 25,299.90 25,303.30 0.0K
09:17 25,306.85 25,344.75 25,289.75 25,300.85 0.0K
09:18 25,307.50 25,331.60 25,277.55 25,305.65 0.0K
09:19 25,295.40 25,325.10 25,286.35 25,317.80 0.0K
09:20 25,316.75 25,318.60 25,250.75 25,250.75 0.0K
09:21 25,231.10 25,262.55 25,215.90 25,262.55 0.0K
09:22 25,263.90 25,293.30 25,262.95 25,293.30 0.0K
09:23 25,290.60 25,325.65 25,290.60 25,322.50 0.0K
09:24 25,323.95 25,349.95 25,323.95 25,329.80 0.0K
09:25 25,318.70 25,439.55 25,306.05 25,439.55 0.0K
09:26 25,449.50 25,581.50 25,449.50 25,581.50 0.0K
09:27 25,586.85 25,612.00 25,586.85 25,603.75 0.0K
09:28 25,610.30 25,621.65 25,571.55 25,588.60 0.0K
09:29 25,589.00 25,589.00 25,565.15 25,565.60 0.0K
09:30 25,570.40 25,570.40 25,514.35 25,515.70 0.0K
09:31 25,522.85 25,536.95 25,481.80 25,500.75 0.0K
09:32 25,508.80 25,515.40 25,439.15 25,439.15 0.0K
09:33 25,430.30 25,430.30 25,371.00 25,371.00 0.0K
09:34 25,367.60 25,387.20 25,355.40 25,369.20 0.0K
09:35 25,368.50 25,368.50 25,331.35 25,331.65 0.0K
09:36 25,342.60 25,342.60 25,320.55 25,320.55 0.0K
09:37 25,324.35 25,324.35 25,302.30 25,302.30 0.0K
09:38 25,302.30 25,302.30 25,258.40 25,258.40 0.0K
09:39 25,258.50 25,261.10 25,249.80 25,254.50 0.0K
09:40 25,251.00 25,297.00 25,251.00 25,297.00 0.0K
09:41 25,303.45 25,303.45 25,279.65 25,284.00 0.0K
09:42 25,286.05 25,333.30 25,286.05 25,330.40 0.0K
09:43 25,333.35 25,338.00 25,313.95 25,319.00 0.0K
09:44 25,320.65 25,344.55 25,300.60 25,300.60 0.0K
09:45 25,292.80 25,292.80 25,274.10 25,283.00 0.0K
09:46 25,283.55 25,299.90 25,275.80 25,299.90 0.0K
09:47 25,297.05 25,305.05 25,286.15 25,305.05 0.0K
09:48 25,301.55 25,303.80 25,289.65 25,299.80 0.0K
09:49 25,298.80 25,298.80 25,265.45 25,266.35 0.0K
09:50 25,266.15 25,309.30 25,261.15 25,309.30 0.0K
09:51 25,318.30 25,320.30 25,297.15 25,297.15 0.0K
09:52 25,295.80 25,304.20 25,251.70 25,254.65 0.0K
09:53 25,248.35 25,288.20 25,248.35 25,277.45 0.0K
09:54 25,278.55 25,280.90 25,262.55 25,277.50 0.0K
09:55 25,268.00 25,278.05 25,258.45 25,258.45 0.0K
09:56 25,252.75 25,276.55 25,251.55 25,270.10 0.0K
09:57 25,272.35 25,279.80 25,239.20 25,239.20 0.0K
09:58 25,242.75 25,242.75 25,208.50 25,226.45 0.0K
09:59 25,228.95 25,253.75 25,220.80 25,244.10 0.0K
10:00 25,248.35 25,258.10 25,235.60 25,235.60 0.0K
10:01 25,235.50 25,304.45 25,235.50 25,295.60 0.0K
10:02 25,294.90 25,294.90 25,266.00 25,266.00 0.0K
10:03 25,260.20 25,287.70 25,254.95 25,287.70 0.0K
10:04 25,288.50 25,290.30 25,268.05 25,269.60 0.0K
10:05 25,270.25 25,273.40 25,263.60 25,271.00 0.0K
10:06 25,274.35 25,275.15 25,254.50 25,275.15 0.0K
10:07 25,279.30 25,321.20 25,278.05 25,320.60 0.0K
10:08 25,321.05 25,321.05 25,285.95 25,300.60 0.0K
10:09 25,307.20 25,310.20 25,294.15 25,298.80 0.0K
10:10 25,298.30 25,339.85 25,298.30 25,337.85 0.0K
10:11 25,337.70 25,341.65 25,329.55 25,341.65 0.0K
10:12 25,342.15 25,352.55 25,329.70 25,329.70 0.0K
10:13 25,326.80 25,327.50 25,303.15 25,327.50 0.0K
10:14 25,326.40 25,326.50 25,317.05 25,321.80 0.0K
10:15 25,320.50 25,320.50 25,275.90 25,283.80 0.0K
10:16 25,286.85 25,302.30 25,276.40 25,276.40 0.0K
10:17 25,279.05 25,285.50 25,276.40 25,282.05 0.0K
10:18 25,281.05 25,281.05 25,260.05 25,260.05 0.0K
10:19 25,258.95 25,259.10 25,247.80 25,254.50 0.0K
10:20 25,253.85 25,263.15 25,245.70 25,251.35 0.0K
10:21 25,259.65 25,280.05 25,259.65 25,279.65 0.0K
10:22 25,278.35 25,283.80 25,263.55 25,283.80 0.0K
10:23 25,284.70 25,303.95 25,284.70 25,289.70 0.0K
10:24 25,289.10 25,290.05 25,273.35 25,275.00 0.0K
10:25 25,275.60 25,280.75 25,274.90 25,277.45 0.0K
10:26 25,278.45 25,282.70 25,273.15 25,274.00 0.0K
10:27 25,269.65 25,270.90 25,261.25 25,265.30 0.0K
10:28 25,262.85 25,264.45 25,239.60 25,239.60 0.0K
10:29 25,234.40 25,236.35 25,213.85 25,236.35 0.0K
10:30 25,235.60 25,263.45 25,235.60 25,249.15 0.0K
10:31 25,249.75 25,257.95 25,246.85 25,256.05 0.0K
10:32 25,254.90 25,257.05 25,221.80 25,221.95 0.0K
10:33 25,224.05 25,236.95 25,224.05 25,236.95 0.0K
10:34 25,236.55 25,250.90 25,236.10 25,250.90 0.0K
10:35 25,252.45 25,273.45 25,252.45 25,272.80 0.0K
10:36 25,271.70 25,271.70 25,251.75 25,253.50 0.0K
10:37 25,252.30 25,252.30 25,235.10 25,235.25 0.0K
10:38 25,233.00 25,236.45 25,223.35 25,226.45 0.0K
10:39 25,228.55 25,228.55 25,217.95 25,228.40 0.0K
10:40 25,229.15 25,229.15 25,223.15 25,225.75 0.0K
10:41 25,226.45 25,236.10 25,223.15 25,235.95 0.0K
10:42 25,237.00 25,260.90 25,234.65 25,260.25 0.0K
10:43 25,258.90 25,282.10 25,258.90 25,282.10 0.0K
10:44 25,280.00 25,293.70 25,280.00 25,286.50 0.0K
10:45 25,285.80 25,297.45 25,285.80 25,292.25 0.0K
10:46 25,292.75 25,298.15 25,292.55 25,298.15 0.0K
10:47 25,297.10 25,301.60 25,289.05 25,290.20 0.0K
10:48 25,288.65 25,288.65 25,280.85 25,283.25 0.0K
10:49 25,283.00 25,286.75 25,276.15 25,278.50 0.0K
10:50 25,278.80 25,287.10 25,278.80 25,283.70 0.0K
10:51 25,284.05 25,287.05 25,270.30 25,278.85 0.0K
10:52 25,277.40 25,277.40 25,268.90 25,277.20 0.0K
10:53 25,279.30 25,281.25 25,266.00 25,266.00 0.0K
10:54 25,264.50 25,264.70 25,249.20 25,254.15 0.0K
10:55 25,255.90 25,267.65 25,255.50 25,267.20 0.0K
10:56 25,269.80 25,270.10 25,263.45 25,268.85 0.0K
10:57 25,268.15 25,269.55 25,262.90 25,266.75 0.0K
10:58 25,267.70 25,280.95 25,267.70 25,280.95 0.0K
10:59 25,283.85 25,295.45 25,279.20 25,295.45 0.0K
11:00 25,297.65 25,311.75 25,297.65 25,309.00 0.0K
11:01 25,310.80 25,320.20 25,305.10 25,305.10 0.0K
11:02 25,305.60 25,307.75 25,294.05 25,294.05 0.0K
11:03 25,295.45 25,303.40 25,294.80 25,300.60 0.0K
11:04 25,298.45 25,300.65 25,296.35 25,300.65 0.0K
11:05 25,296.15 25,298.85 25,284.40 25,286.85 0.0K
11:06 25,286.95 25,289.35 25,283.40 25,285.00 0.0K
11:07 25,276.50 25,282.00 25,273.00 25,281.35 0.0K
11:08 25,277.15 25,278.70 25,272.35 25,272.60 0.0K
11:09 25,270.45 25,270.45 25,261.20 25,266.65 0.0K
11:10 25,264.65 25,277.10 25,264.65 25,277.10 0.0K
11:11 25,277.10 25,286.70 25,273.00 25,286.70 0.0K
11:12 25,286.30 25,286.30 25,274.40 25,274.40 0.0K
11:13 25,273.65 25,273.90 25,266.70 25,268.40 0.0K
11:14 25,268.30 25,271.50 25,264.25 25,265.35 0.0K
11:15 25,268.50 25,277.25 25,267.75 25,277.25 0.0K
11:16 25,277.20 25,304.50 25,277.20 25,304.50 0.0K
11:17 25,305.40 25,325.05 25,305.40 25,317.75 0.0K
11:18 25,320.75 25,323.40 25,310.55 25,313.10 0.0K
11:19 25,312.05 25,319.45 25,311.50 25,319.45 0.0K
11:20 25,317.95 25,318.55 25,311.55 25,313.15 0.0K
11:21 25,313.80 25,319.65 25,312.25 25,312.25 0.0K
11:22 25,309.30 25,310.10 25,290.65 25,290.65 0.0K
11:23 25,288.60 25,293.40 25,287.40 25,292.30 0.0K
11:24 25,290.55 25,293.55 25,287.60 25,288.65 0.0K
11:25 25,289.95 25,290.75 25,282.40 25,282.40 0.0K
11:26 25,282.45 25,285.30 25,273.80 25,282.70 0.0K
11:27 25,280.10 25,282.05 25,255.55 25,255.75 0.0K
11:28 25,256.85 25,257.65 25,237.90 25,237.90 0.0K
11:29 25,234.25 25,237.05 25,230.80 25,231.65 0.0K
11:30 25,232.00 25,242.30 25,232.00 25,238.35 0.0K
11:31 25,237.75 25,240.10 25,226.70 25,239.15 0.0K
11:32 25,239.20 25,247.15 25,239.20 25,242.35 0.0K
11:33 25,240.60 25,240.60 25,232.95 25,233.55 0.0K
11:34 25,232.90 25,232.90 25,225.90 25,227.10 0.0K
11:35 25,228.75 25,243.35 25,225.80 25,242.15 0.0K
11:36 25,243.10 25,244.60 25,232.30 25,244.60 0.0K
11:37 25,246.60 25,246.60 25,239.15 25,239.15 0.0K
11:38 25,239.25 25,239.50 25,216.30 25,216.30 0.0K
11:39 25,214.50 25,214.85 25,210.10 25,212.35 0.0K
11:40 25,209.90 25,209.90 25,199.85 25,205.25 0.0K
11:41 25,203.75 25,204.45 25,195.70 25,196.95 0.0K
11:42 25,198.20 25,200.35 25,189.90 25,198.80 0.0K
11:43 25,199.60 25,202.15 25,196.40 25,199.75 0.0K
11:44 25,200.55 25,218.05 25,200.55 25,218.05 0.0K
11:45 25,217.60 25,217.60 25,209.00 25,215.20 0.0K
11:46 25,217.05 25,217.45 25,207.60 25,212.60 0.0K
11:47 25,214.00 25,223.75 25,213.80 25,222.85 0.0K
11:48 25,222.75 25,227.70 25,222.75 25,224.95 0.0K
11:49 25,226.45 25,229.10 25,222.60 25,226.70 0.0K
11:50 25,226.50 25,226.50 25,203.40 25,203.55 0.0K
11:51 25,204.25 25,214.80 25,203.80 25,210.95 0.0K
11:52 25,212.75 25,214.60 25,201.00 25,201.60 0.0K
11:53 25,202.05 25,202.50 25,198.90 25,201.20 0.0K
11:54 25,199.45 25,200.85 25,193.70 25,194.15 0.0K
11:55 25,193.15 25,199.30 25,193.15 25,195.25 0.0K
11:56 25,197.95 25,201.20 25,192.00 25,200.70 0.0K
11:57 25,200.20 25,203.75 25,186.50 25,188.15 0.0K
11:58 25,187.10 25,195.35 25,186.15 25,195.35 0.0K
11:59 25,197.70 25,199.60 25,193.10 25,194.95 0.0K
12:00 25,195.35 25,198.75 25,192.80 25,196.65 0.0K
12:01 25,194.40 25,195.70 25,187.15 25,195.70 0.0K
12:02 25,196.80 25,201.80 25,191.55 25,191.55 0.0K
12:03 25,190.25 25,194.00 25,186.20 25,194.00 0.0K
12:04 25,196.05 25,198.10 25,190.45 25,197.65 0.0K
12:05 25,197.50 25,201.90 25,192.95 25,192.95 0.0K
12:06 25,191.20 25,201.70 25,190.65 25,200.90 0.0K
12:07 25,202.90 25,203.65 25,183.80 25,185.20 0.0K
12:08 25,186.70 25,188.70 25,184.50 25,186.65 0.0K
12:09 25,186.60 25,190.20 25,183.35 25,183.35 0.0K
12:10 25,184.00 25,185.95 25,179.15 25,184.05 0.0K
12:11 25,184.20 25,194.65 25,181.85 25,191.70 0.0K
12:12 25,192.65 25,193.90 25,188.85 25,190.40 0.0K
12:13 25,190.40 25,208.35 25,189.40 25,208.35 0.0K
12:14 25,208.60 25,209.85 25,198.70 25,199.75 0.0K
12:15 25,199.15 25,203.15 25,198.90 25,199.55 0.0K
12:16 25,200.60 25,200.95 25,198.55 25,200.05 0.0K
12:17 25,198.65 25,204.50 25,198.65 25,204.50 0.0K
12:18 25,204.25 25,204.25 25,188.25 25,188.25 0.0K
12:19 25,187.60 25,187.60 25,171.05 25,171.05 0.0K
12:20 25,171.35 25,171.40 25,164.35 25,171.40 0.0K
12:21 25,171.15 25,171.15 25,155.05 25,159.00 0.0K
12:22 25,159.50 25,166.45 25,159.50 25,165.55 0.0K
12:23 25,164.90 25,165.55 25,160.35 25,160.55 0.0K
12:24 25,160.55 25,160.55 25,145.30 25,146.65 0.0K
12:25 25,145.60 25,154.10 25,145.60 25,148.35 0.0K
12:26 25,148.75 25,162.40 25,148.75 25,162.40 0.0K
12:27 25,163.10 25,171.80 25,161.45 25,167.65 0.0K
12:28 25,166.80 25,174.25 25,164.85 25,169.00 0.0K
12:29 25,168.55 25,168.55 25,161.15 25,161.15 0.0K
12:30 25,160.65 25,165.05 25,156.35 25,159.25 0.0K
12:31 25,160.45 25,162.50 25,157.50 25,157.90 0.0K
12:32 25,158.45 25,167.85 25,154.00 25,167.40 0.0K
12:33 25,168.50 25,171.50 25,167.20 25,167.25 0.0K
12:34 25,168.80 25,169.25 25,160.75 25,160.75 0.0K
12:35 25,159.95 25,161.60 25,155.95 25,161.60 0.0K
12:36 25,161.45 25,163.70 25,158.45 25,159.25 0.0K
12:37 25,157.70 25,158.00 25,153.40 25,153.40 0.0K
12:38 25,152.35 25,152.75 25,139.40 25,141.90 0.0K
12:39 25,142.45 25,151.85 25,142.25 25,147.95 0.0K
12:40 25,147.10 25,152.75 25,147.10 25,152.75 0.0K
12:41 25,154.50 25,157.85 25,142.35 25,142.35 0.0K
12:42 25,142.95 25,142.95 25,132.80 25,133.30 0.0K
12:43 25,133.65 25,134.45 25,130.75 25,132.20 0.0K
12:44 25,131.15 25,131.15 25,124.15 25,126.00 0.0K
12:45 25,125.15 25,131.50 25,125.15 25,131.35 0.0K
12:46 25,131.50 25,132.80 25,120.35 25,120.35 0.0K
12:47 25,120.65 25,120.65 25,111.25 25,111.25 0.0K
12:48 25,108.35 25,110.65 25,106.75 25,106.95 0.0K
12:49 25,107.40 25,107.40 25,100.00 25,100.00 0.0K
12:50 25,101.75 25,113.10 25,098.55 25,107.95 0.0K
12:51 25,108.15 25,109.10 25,096.95 25,107.20 0.0K
12:52 25,107.15 25,108.10 25,098.20 25,098.30 0.0K
12:53 25,099.15 25,105.85 25,099.15 25,102.20 0.0K
12:54 25,103.10 25,113.90 25,102.90 25,110.70 0.0K
12:55 25,110.60 25,110.60 25,104.45 25,107.25 0.0K
12:56 25,109.15 25,129.85 25,109.15 25,129.85 0.0K
12:57 25,130.50 25,134.60 25,129.45 25,134.60 0.0K
12:58 25,134.40 25,135.90 25,131.25 25,135.15 0.0K
12:59 25,135.85 25,136.30 25,129.75 25,136.30 0.0K
13:00 25,140.40 25,150.05 25,140.40 25,150.05 0.0K
13:01 25,150.25 25,152.95 25,149.10 25,151.25 0.0K
13:02 25,151.65 25,152.85 25,148.25 25,152.85 0.0K
13:03 25,152.40 25,198.95 25,151.30 25,198.95 0.0K
13:04 25,196.75 25,201.40 25,196.75 25,198.55 0.0K
13:05 25,197.05 25,197.80 25,177.95 25,177.95 0.0K
13:06 25,178.80 25,178.80 25,169.55 25,171.40 0.0K
13:07 25,169.70 25,189.55 25,169.70 25,189.40 0.0K
13:08 25,190.60 25,193.25 25,186.65 25,186.65 0.0K
13:09 25,186.10 25,212.15 25,183.35 25,212.15 0.0K
13:10 25,214.05 25,216.25 25,206.10 25,206.10 0.0K
13:11 25,204.90 25,204.90 25,196.00 25,196.30 0.0K
13:12 25,195.00 25,203.60 25,195.00 25,203.55 0.0K
13:13 25,207.70 25,222.45 25,207.70 25,222.10 0.0K
13:14 25,221.00 25,226.10 25,221.00 25,226.10 0.0K
13:15 25,227.70 25,229.35 25,223.75 25,226.70 0.0K
13:16 25,227.95 25,243.95 25,227.30 25,243.95 0.0K
13:17 25,245.15 25,245.15 25,232.25 25,232.30 0.0K
13:18 25,231.35 25,232.25 25,223.25 25,223.25 0.0K
13:19 25,224.15 25,227.80 25,205.55 25,205.55 0.0K
13:20 25,204.50 25,204.85 25,200.20 25,202.05 0.0K
13:21 25,200.80 25,204.45 25,198.50 25,204.45 0.0K
13:22 25,204.25 25,209.75 25,196.45 25,209.75 0.0K
13:23 25,210.45 25,216.25 25,210.30 25,212.90 0.0K
13:24 25,215.70 25,224.25 25,212.50 25,216.75 0.0K
13:25 25,216.10 25,223.85 25,211.10 25,211.10 0.0K
13:26 25,209.55 25,210.35 25,206.55 25,208.15 0.0K
13:27 25,210.55 25,219.25 25,210.55 25,213.10 0.0K
13:28 25,213.80 25,213.80 25,194.55 25,194.55 0.0K
13:29 25,195.25 25,207.05 25,195.05 25,203.35 0.0K
13:30 25,205.50 25,217.35 25,205.35 25,217.35 0.0K
13:31 25,219.05 25,219.05 25,205.05 25,208.40 0.0K
13:32 25,210.00 25,226.40 25,210.00 25,220.40 0.0K
13:33 25,220.45 25,220.55 25,209.80 25,217.85 0.0K
13:34 25,220.55 25,223.95 25,214.15 25,216.00 0.0K
13:35 25,215.10 25,225.55 25,211.85 25,225.55 0.0K
13:36 25,224.40 25,224.45 25,219.65 25,224.45 0.0K
13:37 25,224.55 25,224.55 25,214.10 25,217.90 0.0K
13:38 25,217.10 25,220.95 25,215.10 25,218.10 0.0K
13:39 25,216.90 25,224.30 25,215.50 25,222.45 0.0K
13:40 25,222.25 25,233.90 25,222.25 25,232.90 0.0K
13:41 25,233.85 25,236.40 25,232.45 25,233.45 0.0K
13:42 25,236.10 25,236.95 25,229.50 25,233.45 0.0K
13:43 25,233.65 25,235.95 25,230.20 25,230.20 0.0K
13:44 25,228.65 25,231.70 25,226.20 25,231.10 0.0K
13:45 25,230.15 25,239.65 25,230.15 25,234.50 0.0K
13:46 25,237.25 25,237.25 25,225.55 25,229.30 0.0K
13:47 25,230.00 25,242.35 25,225.00 25,242.05 0.0K
13:48 25,241.30 25,245.10 25,241.30 25,242.25 0.0K
13:49 25,242.40 25,245.25 25,239.30 25,240.05 0.0K
13:50 25,240.55 25,241.20 25,232.30 25,233.75 0.0K
13:51 25,234.10 25,234.10 25,195.65 25,197.20 0.0K
13:52 25,198.75 25,198.75 25,177.80 25,178.15 0.0K
13:53 25,178.50 25,181.70 25,175.00 25,178.15 0.0K
13:54 25,178.05 25,180.45 25,174.70 25,175.20 0.0K
13:55 25,175.60 25,177.30 25,164.00 25,164.45 0.0K
13:56 25,163.85 25,165.65 25,158.20 25,160.35 0.0K
13:57 25,155.90 25,156.40 25,139.20 25,139.20 0.0K
13:58 25,140.45 25,147.75 25,138.10 25,145.40 0.0K
13:59 25,146.15 25,147.20 25,142.35 25,147.00 0.0K
14:00 25,148.00 25,160.00 25,146.65 25,159.80 0.0K
14:01 25,159.30 25,163.10 25,157.95 25,158.15 0.0K
14:02 25,157.85 25,163.90 25,150.85 25,163.90 0.0K
14:03 25,165.45 25,170.05 25,157.80 25,157.80 0.0K
14:04 25,156.50 25,162.85 25,152.90 25,162.85 0.0K
14:05 25,161.70 25,169.45 25,161.10 25,169.15 0.0K
14:06 25,169.65 25,178.05 25,165.90 25,177.45 0.0K
14:07 25,178.55 25,179.90 25,175.75 25,178.05 0.0K
14:08 25,177.15 25,177.85 25,173.95 25,175.35 0.0K
14:09 25,175.80 25,178.95 25,169.00 25,178.50 0.0K
14:10 25,178.10 25,180.80 25,171.65 25,180.15 0.0K
14:11 25,179.95 25,183.70 25,179.80 25,182.25 0.0K
14:12 25,183.45 25,195.45 25,183.45 25,195.45 0.0K
14:13 25,195.80 25,197.95 25,183.00 25,183.00 0.0K
14:14 25,182.85 25,190.35 25,182.65 25,189.00 0.0K
14:15 25,189.35 25,191.80 25,183.25 25,191.80 0.0K
14:16 25,190.75 25,191.45 25,185.25 25,185.25 0.0K
14:17 25,185.80 25,190.25 25,182.30 25,186.05 0.0K
14:18 25,185.70 25,185.70 25,177.20 25,177.20 0.0K
14:19 25,177.25 25,178.00 25,170.85 25,170.95 0.0K
14:20 25,173.15 25,174.50 25,168.85 25,174.05 0.0K
14:21 25,173.75 25,173.75 25,164.35 25,167.60 0.0K
14:22 25,170.60 25,177.40 25,168.80 25,174.75 0.0K
14:23 25,175.05 25,177.45 25,169.20 25,176.50 0.0K
14:24 25,177.65 25,180.45 25,172.75 25,177.95 0.0K
14:25 25,177.50 25,183.65 25,175.45 25,182.55 0.0K
14:26 25,183.40 25,184.65 25,171.75 25,176.60 0.0K
14:27 25,177.60 25,183.55 25,177.35 25,180.50 0.0K
14:28 25,182.35 25,187.55 25,178.90 25,185.80 0.0K
14:29 25,187.25 25,187.35 25,181.00 25,182.50 0.0K
14:30 25,186.20 25,191.45 25,182.00 25,183.30 0.0K
14:31 25,180.85 25,181.10 25,171.85 25,175.05 0.0K
14:32 25,177.40 25,180.20 25,171.55 25,180.20 0.0K
14:33 25,177.75 25,185.75 25,176.60 25,183.50 0.0K
14:34 25,182.10 25,182.35 25,177.50 25,180.15 0.0K
14:35 25,180.35 25,194.05 25,180.30 25,192.80 0.0K
14:36 25,192.70 25,199.90 25,191.80 25,199.50 0.0K
14:37 25,201.25 25,207.80 25,200.05 25,202.90 0.0K
14:38 25,204.15 25,211.10 25,199.85 25,209.00 0.0K
14:39 25,210.25 25,215.50 25,201.30 25,204.30 0.0K
14:40 25,202.50 25,216.45 25,201.75 25,208.75 0.0K
14:41 25,207.95 25,207.95 25,199.50 25,199.50 0.0K
14:42 25,200.30 25,208.25 25,198.25 25,204.40 0.0K
14:43 25,204.70 25,214.20 25,202.80 25,206.15 0.0K
14:44 25,207.05 25,210.30 25,204.10 25,210.30 0.0K
14:45 25,210.25 25,210.70 25,205.35 25,210.70 0.0K
14:46 25,210.60 25,218.75 25,208.40 25,211.10 0.0K
14:47 25,211.05 25,211.65 25,204.90 25,204.90 0.0K
14:48 25,206.10 25,206.10 25,192.60 25,194.95 0.0K
14:49 25,194.10 25,195.00 25,187.75 25,187.75 0.0K
14:50 25,187.10 25,198.65 25,187.10 25,194.35 0.0K
14:51 25,196.20 25,210.85 25,196.20 25,208.50 0.0K
14:52 25,208.95 25,208.95 25,201.80 25,205.65 0.0K
14:53 25,205.95 25,208.95 25,204.80 25,205.30 0.0K
14:54 25,207.70 25,212.55 25,204.95 25,206.45 0.0K
14:55 25,215.95 25,226.75 25,215.95 25,220.45 0.0K
14:56 25,217.30 25,217.30 25,211.70 25,216.55 0.0K
14:57 25,216.50 25,218.60 25,213.20 25,218.30 0.0K
14:58 25,218.80 25,224.35 25,218.80 25,221.55 0.0K
14:59 25,222.55 25,231.70 25,222.30 25,231.20 0.0K
15:00 25,231.35 25,258.35 25,231.35 25,248.65 0.0K
15:01 25,248.75 25,257.30 25,248.15 25,257.30 0.0K
15:02 25,255.00 25,258.70 25,247.35 25,249.95 0.0K
15:03 25,249.65 25,251.55 25,241.20 25,241.20 0.0K
15:04 25,242.20 25,246.55 25,242.00 25,245.05 0.0K
15:05 25,247.25 25,249.65 25,243.90 25,249.65 0.0K
15:06 25,249.80 25,249.80 25,238.55 25,244.35 0.0K
15:07 25,244.55 25,248.10 25,242.10 25,248.10 0.0K
15:08 25,248.50 25,253.50 25,245.50 25,245.50 0.0K
15:09 25,246.80 25,267.95 25,244.65 25,267.95 0.0K
15:10 25,274.35 25,275.70 25,264.30 25,264.30 0.0K
15:11 25,269.15 25,269.15 25,263.70 25,264.80 0.0K
15:12 25,265.20 25,265.20 25,253.65 25,254.90 0.0K
15:13 25,252.85 25,263.15 25,252.85 25,262.60 0.0K
15:14 25,263.95 25,265.80 25,260.90 25,262.95 0.0K
15:15 25,261.35 25,262.65 25,246.70 25,246.70 0.0K
15:16 25,245.75 25,246.50 25,237.35 25,237.35 0.0K
15:17 25,237.20 25,241.10 25,231.30 25,239.50 0.0K
15:18 25,238.95 25,238.95 25,217.40 25,224.90 0.0K
15:19 25,227.75 25,230.90 25,222.50 25,226.30 0.0K
15:20 25,225.90 25,228.50 25,211.25 25,213.00 0.0K
15:21 25,216.10 25,235.50 25,216.10 25,234.45 0.0K
15:22 25,234.45 25,239.45 25,228.05 25,238.55 0.0K
15:23 25,239.15 25,239.15 25,230.60 25,231.55 0.0K
15:24 25,233.10 25,233.50 25,221.25 25,231.30 0.0K
15:25 25,232.45 25,235.00 25,227.65 25,227.65 0.0K
15:26 25,229.35 25,229.35 25,220.50 25,224.60 0.0K
15:27 25,226.00 25,235.60 25,224.20 25,229.45 0.0K
15:28 25,236.00 25,236.00 25,225.05 25,230.10 0.0K
15:29 25,235.05 25,237.35 25,224.65 25,237.25 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음