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 24,472.20 24,472.20 24,472.20 24,472.20 0.0K
09:15 24,497.25 24,497.25 24,419.35 24,419.35 0.0K
09:16 24,420.15 24,420.15 24,395.70 24,415.00 0.0K
09:17 24,425.70 24,463.35 24,410.10 24,428.65 0.0K
09:18 24,422.25 24,422.25 24,359.80 24,359.80 0.0K
09:19 24,363.65 24,372.75 24,347.35 24,365.80 0.0K
09:20 24,361.65 24,368.30 24,337.05 24,347.25 0.0K
09:21 24,349.05 24,360.90 24,325.30 24,325.30 0.0K
09:22 24,319.85 24,319.85 24,271.60 24,305.80 0.0K
09:23 24,305.75 24,322.10 24,305.75 24,306.80 0.0K
09:24 24,303.35 24,303.45 24,283.15 24,294.95 0.0K
09:25 24,291.80 24,291.80 24,250.00 24,252.10 0.0K
09:26 24,243.45 24,243.45 24,213.50 24,213.85 0.0K
09:27 24,203.75 24,213.10 24,199.55 24,213.10 0.0K
09:28 24,207.55 24,207.55 24,145.20 24,146.05 0.0K
09:29 24,134.55 24,136.10 24,113.60 24,113.60 0.0K
09:30 24,110.10 24,115.90 24,094.75 24,110.85 0.0K
09:31 24,102.80 24,102.80 24,069.75 24,071.05 0.0K
09:32 24,067.95 24,077.85 24,061.10 24,065.20 0.0K
09:33 24,082.55 24,112.75 24,082.55 24,112.75 0.0K
09:34 24,110.40 24,110.40 24,084.15 24,084.15 0.0K
09:35 24,084.70 24,099.45 24,081.75 24,098.30 0.0K
09:36 24,098.80 24,112.25 24,074.00 24,075.20 0.0K
09:37 24,073.85 24,073.85 24,048.50 24,050.25 0.0K
09:38 24,043.25 24,068.60 24,041.40 24,065.10 0.0K
09:39 24,063.60 24,068.55 24,048.70 24,051.65 0.0K
09:40 24,048.85 24,048.85 24,008.10 24,008.10 0.0K
09:41 24,006.10 24,018.45 23,998.80 24,001.70 0.0K
09:42 24,004.70 24,063.55 24,004.70 24,063.55 0.0K
09:43 24,059.85 24,059.85 24,024.15 24,041.75 0.0K
09:44 24,041.50 24,044.25 24,023.90 24,026.15 0.0K
09:45 24,026.10 24,026.10 23,993.05 23,994.00 0.0K
09:46 23,990.80 23,990.80 23,968.55 23,974.60 0.0K
09:47 23,978.25 23,982.10 23,965.50 23,965.50 0.0K
09:48 23,963.70 23,976.40 23,943.00 23,961.75 0.0K
09:49 23,958.50 23,965.30 23,949.70 23,949.70 0.0K
09:50 23,950.15 23,962.90 23,950.15 23,950.30 0.0K
09:51 23,947.70 23,990.55 23,947.20 23,964.90 0.0K
09:52 23,962.95 23,963.45 23,930.65 23,931.15 0.0K
09:53 23,937.60 23,945.90 23,926.30 23,926.30 0.0K
09:54 23,925.25 23,925.25 23,911.15 23,920.50 0.0K
09:55 23,927.50 23,956.80 23,927.50 23,952.05 0.0K
09:56 23,949.65 23,949.65 23,931.35 23,931.35 0.0K
09:57 23,926.05 23,926.95 23,903.85 23,903.85 0.0K
09:58 23,898.35 23,898.35 23,869.35 23,871.35 0.0K
09:59 23,869.10 23,872.65 23,863.45 23,872.65 0.0K
10:00 23,868.80 23,870.60 23,851.20 23,865.55 0.0K
10:01 23,861.45 23,877.55 23,848.95 23,863.30 0.0K
10:02 23,861.45 23,873.50 23,853.10 23,865.30 0.0K
10:03 23,871.90 23,883.85 23,854.20 23,863.80 0.0K
10:04 23,861.20 23,867.20 23,857.00 23,863.70 0.0K
10:05 23,868.45 23,872.95 23,855.60 23,860.80 0.0K
10:06 23,859.90 23,861.95 23,845.40 23,849.05 0.0K
10:07 23,847.55 23,847.55 23,821.65 23,821.70 0.0K
10:08 23,819.35 23,868.90 23,815.65 23,845.05 0.0K
10:09 23,851.70 23,886.45 23,851.05 23,876.10 0.0K
10:10 23,874.00 23,909.85 23,874.00 23,909.60 0.0K
10:11 23,902.45 23,919.70 23,898.10 23,898.10 0.0K
10:12 23,894.80 23,894.80 23,849.65 23,879.65 0.0K
10:13 23,874.55 23,874.55 23,854.65 23,865.30 0.0K
10:14 23,861.25 23,861.80 23,827.75 23,828.30 0.0K
10:15 23,822.95 23,822.95 23,763.35 23,763.35 0.0K
10:16 23,761.15 23,761.15 23,750.35 23,759.15 0.0K
10:17 23,764.05 23,860.85 23,764.05 23,822.70 0.0K
10:18 23,824.45 23,848.00 23,823.55 23,842.80 0.0K
10:19 23,830.60 23,846.90 23,830.60 23,839.25 0.0K
10:20 23,838.45 23,838.45 23,805.75 23,811.45 0.0K
10:21 23,815.40 23,823.40 23,797.35 23,823.40 0.0K
10:22 23,823.30 23,828.80 23,810.75 23,828.80 0.0K
10:23 23,826.50 23,854.25 23,826.50 23,841.95 0.0K
10:24 23,837.60 23,854.10 23,833.35 23,854.10 0.0K
10:25 23,854.85 23,911.75 23,854.85 23,902.90 0.0K
10:26 23,903.35 23,963.85 23,893.45 23,963.70 0.0K
10:27 23,969.25 23,971.20 23,954.35 23,971.00 0.0K
10:28 23,969.90 23,971.45 23,941.85 23,941.85 0.0K
10:29 23,940.30 23,977.85 23,937.20 23,973.45 0.0K
10:30 23,974.20 23,976.40 23,953.95 23,975.25 0.0K
10:31 23,977.85 23,977.85 23,952.40 23,952.40 0.0K
10:32 23,953.05 23,999.70 23,953.05 23,999.70 0.0K
10:33 24,005.90 24,039.75 24,005.90 24,039.20 0.0K
10:34 24,036.00 24,052.00 24,028.95 24,052.00 0.0K
10:35 24,058.95 24,066.05 24,051.85 24,066.05 0.0K
10:36 24,071.85 24,117.90 24,071.85 24,117.90 0.0K
10:37 24,129.00 24,176.85 24,129.00 24,172.60 0.0K
10:38 24,174.45 24,194.00 24,168.00 24,183.65 0.0K
10:39 24,187.60 24,230.15 24,186.65 24,219.65 0.0K
10:40 24,216.25 24,219.55 24,212.00 24,216.80 0.0K
10:41 24,216.80 24,251.45 24,207.95 24,232.95 0.0K
10:42 24,233.15 24,233.15 24,199.45 24,199.45 0.0K
10:43 24,196.10 24,202.85 24,164.90 24,164.90 0.0K
10:44 24,159.25 24,159.25 24,130.45 24,144.05 0.0K
10:45 24,153.90 24,186.90 24,153.05 24,185.95 0.0K
10:46 24,190.30 24,230.90 24,190.30 24,230.90 0.0K
10:47 24,234.70 24,242.25 24,231.15 24,232.95 0.0K
10:48 24,233.80 24,285.40 24,233.80 24,284.40 0.0K
10:49 24,284.25 24,337.55 24,284.25 24,337.55 0.0K
10:50 24,343.90 24,360.10 24,343.90 24,359.75 0.0K
10:51 24,362.65 24,362.65 24,346.40 24,347.45 0.0K
10:52 24,347.60 24,367.95 24,347.60 24,366.10 0.0K
10:53 24,364.80 24,369.70 24,358.45 24,368.60 0.0K
10:54 24,369.10 24,378.70 24,354.85 24,356.15 0.0K
10:55 24,357.15 24,357.15 24,331.35 24,335.45 0.0K
10:56 24,333.90 24,334.25 24,299.05 24,299.05 0.0K
10:57 24,299.80 24,302.30 24,277.65 24,278.45 0.0K
10:58 24,277.30 24,279.35 24,260.10 24,275.20 0.0K
10:59 24,276.15 24,283.60 24,262.00 24,265.75 0.0K
11:00 24,263.20 24,280.80 24,255.10 24,255.10 0.0K
11:01 24,253.50 24,253.50 24,229.70 24,229.70 0.0K
11:02 24,221.70 24,225.25 24,208.70 24,214.30 0.0K
11:03 24,216.25 24,227.30 24,215.80 24,215.80 0.0K
11:04 24,220.30 24,227.60 24,219.75 24,219.80 0.0K
11:05 24,221.85 24,221.85 24,192.00 24,211.00 0.0K
11:06 24,211.85 24,218.45 24,207.65 24,212.50 0.0K
11:07 24,212.20 24,246.50 24,212.20 24,244.35 0.0K
11:08 24,247.00 24,292.30 24,247.00 24,291.65 0.0K
11:09 24,294.90 24,353.20 24,294.90 24,351.45 0.0K
11:10 24,345.45 24,345.45 24,326.85 24,339.75 0.0K
11:11 24,345.30 24,352.40 24,345.30 24,349.90 0.0K
11:12 24,349.40 24,353.35 24,344.85 24,344.85 0.0K
11:13 24,348.10 24,385.35 24,348.10 24,385.35 0.0K
11:14 24,387.60 24,390.35 24,375.65 24,377.15 0.0K
11:15 24,378.70 24,380.70 24,352.90 24,368.05 0.0K
11:16 24,371.80 24,386.75 24,367.85 24,376.40 0.0K
11:17 24,378.10 24,379.30 24,366.40 24,366.75 0.0K
11:18 24,362.55 24,383.55 24,362.25 24,382.40 0.0K
11:19 24,381.30 24,391.15 24,379.55 24,391.15 0.0K
11:20 24,391.90 24,397.80 24,379.40 24,386.60 0.0K
11:21 24,386.85 24,386.85 24,370.55 24,371.50 0.0K
11:22 24,367.90 24,411.15 24,367.90 24,411.15 0.0K
11:23 24,416.90 24,434.40 24,416.20 24,434.25 0.0K
11:24 24,437.10 24,453.15 24,437.10 24,439.20 0.0K
11:25 24,439.55 24,442.70 24,421.70 24,423.35 0.0K
11:26 24,424.10 24,437.25 24,424.10 24,435.40 0.0K
11:27 24,436.75 24,453.70 24,434.40 24,453.70 0.0K
11:28 24,460.00 24,477.60 24,446.30 24,446.30 0.0K
11:29 24,448.30 24,465.75 24,445.85 24,463.00 0.0K
11:30 24,461.35 24,461.35 24,453.85 24,461.05 0.0K
11:31 24,462.65 24,472.05 24,453.85 24,453.85 0.0K
11:32 24,454.85 24,456.05 24,414.85 24,414.85 0.0K
11:33 24,411.85 24,413.70 24,398.70 24,400.85 0.0K
11:34 24,401.65 24,401.65 24,381.95 24,382.00 0.0K
11:35 24,387.90 24,387.90 24,341.50 24,341.50 0.0K
11:36 24,341.80 24,344.30 24,333.00 24,344.30 0.0K
11:37 24,349.65 24,371.40 24,349.65 24,366.70 0.0K
11:38 24,371.80 24,387.45 24,361.85 24,370.45 0.0K
11:39 24,376.35 24,401.65 24,376.25 24,401.65 0.0K
11:40 24,406.50 24,413.00 24,403.90 24,406.10 0.0K
11:41 24,407.15 24,411.45 24,403.70 24,411.45 0.0K
11:42 24,413.85 24,473.75 24,413.85 24,473.75 0.0K
11:43 24,478.35 24,512.50 24,478.35 24,501.35 0.0K
11:44 24,503.25 24,524.90 24,501.85 24,524.90 0.0K
11:45 24,526.80 24,594.35 24,526.80 24,592.80 0.0K
11:46 24,589.20 24,589.20 24,533.25 24,539.40 0.0K
11:47 24,541.10 24,560.70 24,541.10 24,545.15 0.0K
11:48 24,545.55 24,546.35 24,528.35 24,528.45 0.0K
11:49 24,526.50 24,536.60 24,521.85 24,536.15 0.0K
11:50 24,530.90 24,532.30 24,511.60 24,519.00 0.0K
11:51 24,513.05 24,513.05 24,485.25 24,504.30 0.0K
11:52 24,508.35 24,519.20 24,500.85 24,517.65 0.0K
11:53 24,517.05 24,518.95 24,503.35 24,516.70 0.0K
11:54 24,519.00 24,569.35 24,519.00 24,568.30 0.0K
11:55 24,570.05 24,587.70 24,553.90 24,587.70 0.0K
11:56 24,593.55 24,608.40 24,590.35 24,596.95 0.0K
11:57 24,597.50 24,604.70 24,590.85 24,603.85 0.0K
11:58 24,601.50 24,619.45 24,601.50 24,618.40 0.0K
11:59 24,619.95 24,619.95 24,583.10 24,586.20 0.0K
12:00 24,582.60 24,595.75 24,582.20 24,594.65 0.0K
12:01 24,588.75 24,603.00 24,586.40 24,598.70 0.0K
12:02 24,597.85 24,597.85 24,578.40 24,578.40 0.0K
12:03 24,580.80 24,583.85 24,558.85 24,566.10 0.0K
12:04 24,567.00 24,570.75 24,562.30 24,564.35 0.0K
12:05 24,565.50 24,565.50 24,524.55 24,524.55 0.0K
12:06 24,527.50 24,548.45 24,527.50 24,534.95 0.0K
12:07 24,534.20 24,534.20 24,505.95 24,510.40 0.0K
12:08 24,509.00 24,512.50 24,496.05 24,497.60 0.0K
12:09 24,495.95 24,512.65 24,495.95 24,512.45 0.0K
12:10 24,515.40 24,520.75 24,511.10 24,520.50 0.0K
12:11 24,527.30 24,531.35 24,502.90 24,502.90 0.0K
12:12 24,497.05 24,506.00 24,482.70 24,506.00 0.0K
12:13 24,501.80 24,504.40 24,487.05 24,502.90 0.0K
12:14 24,500.90 24,500.90 24,490.65 24,496.15 0.0K
12:15 24,495.50 24,503.35 24,478.90 24,478.90 0.0K
12:16 24,476.95 24,488.85 24,470.40 24,481.05 0.0K
12:17 24,478.10 24,478.50 24,459.80 24,459.80 0.0K
12:18 24,459.95 24,476.90 24,459.65 24,471.70 0.0K
12:19 24,472.05 24,472.05 24,445.30 24,453.30 0.0K
12:20 24,452.55 24,472.65 24,452.55 24,461.85 0.0K
12:21 24,461.85 24,472.60 24,459.05 24,472.35 0.0K
12:22 24,472.20 24,482.80 24,464.15 24,478.00 0.0K
12:23 24,477.90 24,477.90 24,454.25 24,454.25 0.0K
12:24 24,451.60 24,454.45 24,437.30 24,437.30 0.0K
12:25 24,438.05 24,444.95 24,432.15 24,440.60 0.0K
12:26 24,444.00 24,450.75 24,431.75 24,431.75 0.0K
12:27 24,429.50 24,430.60 24,408.55 24,408.55 0.0K
12:28 24,408.60 24,419.60 24,408.60 24,412.25 0.0K
12:29 24,409.85 24,415.50 24,404.55 24,414.80 0.0K
12:30 24,416.95 24,474.25 24,416.95 24,474.25 0.0K
12:31 24,474.65 24,500.85 24,472.85 24,472.85 0.0K
12:32 24,476.40 24,499.30 24,476.00 24,496.95 0.0K
12:33 24,494.75 24,509.50 24,493.40 24,509.05 0.0K
12:34 24,510.45 24,532.30 24,510.45 24,516.70 0.0K
12:35 24,514.55 24,514.55 24,491.70 24,491.70 0.0K
12:36 24,490.20 24,504.15 24,485.85 24,497.15 0.0K
12:37 24,497.85 24,498.60 24,487.60 24,490.05 0.0K
12:38 24,489.15 24,489.15 24,477.40 24,477.55 0.0K
12:39 24,480.95 24,480.95 24,454.25 24,454.85 0.0K
12:40 24,455.05 24,478.55 24,455.05 24,478.55 0.0K
12:41 24,479.80 24,487.05 24,468.05 24,468.05 0.0K
12:42 24,467.25 24,473.30 24,461.10 24,461.10 0.0K
12:43 24,460.05 24,460.05 24,427.65 24,427.65 0.0K
12:44 24,425.40 24,445.55 24,425.25 24,444.95 0.0K
12:45 24,452.20 24,470.85 24,452.20 24,470.85 0.0K
12:46 24,471.95 24,508.25 24,471.95 24,508.25 0.0K
12:47 24,510.00 24,510.25 24,493.10 24,493.20 0.0K
12:48 24,493.70 24,514.05 24,488.45 24,514.05 0.0K
12:49 24,515.60 24,539.70 24,515.60 24,534.55 0.0K
12:50 24,528.20 24,550.00 24,526.05 24,550.00 0.0K
12:51 24,557.40 24,577.55 24,557.40 24,567.65 0.0K
12:52 24,568.25 24,569.50 24,565.40 24,566.40 0.0K
12:53 24,567.35 24,581.55 24,562.20 24,562.20 0.0K
12:54 24,560.30 24,560.30 24,524.60 24,524.60 0.0K
12:55 24,525.40 24,532.90 24,522.20 24,522.20 0.0K
12:56 24,519.80 24,521.35 24,497.45 24,521.35 0.0K
12:57 24,524.40 24,532.10 24,517.15 24,517.15 0.0K
12:58 24,514.75 24,525.95 24,513.85 24,523.40 0.0K
12:59 24,523.90 24,537.65 24,521.30 24,524.95 0.0K
13:00 24,520.40 24,533.10 24,514.85 24,530.95 0.0K
13:01 24,533.90 24,552.10 24,533.40 24,552.10 0.0K
13:02 24,554.15 24,555.20 24,525.60 24,529.30 0.0K
13:03 24,527.10 24,527.45 24,512.50 24,514.70 0.0K
13:04 24,515.75 24,543.65 24,515.75 24,543.65 0.0K
13:05 24,545.85 24,545.85 24,531.50 24,534.60 0.0K
13:06 24,533.50 24,551.05 24,533.50 24,551.05 0.0K
13:07 24,552.00 24,590.20 24,552.00 24,585.55 0.0K
13:08 24,583.35 24,583.35 24,567.55 24,569.65 0.0K
13:09 24,565.65 24,565.65 24,547.95 24,552.10 0.0K
13:10 24,549.75 24,566.95 24,549.75 24,558.55 0.0K
13:11 24,557.80 24,570.55 24,553.70 24,570.55 0.0K
13:12 24,571.55 24,588.20 24,571.55 24,584.05 0.0K
13:13 24,583.25 24,592.05 24,583.25 24,592.00 0.0K
13:14 24,588.45 24,588.45 24,572.45 24,575.55 0.0K
13:15 24,576.35 24,583.70 24,551.20 24,552.10 0.0K
13:16 24,551.95 24,555.95 24,550.20 24,552.80 0.0K
13:17 24,552.80 24,561.95 24,548.75 24,561.95 0.0K
13:18 24,562.45 24,565.00 24,559.20 24,561.75 0.0K
13:19 24,567.60 24,574.00 24,555.95 24,562.90 0.0K
13:20 24,563.85 24,563.85 24,528.75 24,534.50 0.0K
13:21 24,535.05 24,550.65 24,535.05 24,545.10 0.0K
13:22 24,545.70 24,545.70 24,532.70 24,541.05 0.0K
13:23 24,544.35 24,553.15 24,543.80 24,548.40 0.0K
13:24 24,549.80 24,555.45 24,547.10 24,547.10 0.0K
13:25 24,545.80 24,545.80 24,538.30 24,539.60 0.0K
13:26 24,539.50 24,551.50 24,539.50 24,551.50 0.0K
13:27 24,550.15 24,550.85 24,539.40 24,543.10 0.0K
13:28 24,545.70 24,552.80 24,529.75 24,529.75 0.0K
13:29 24,525.55 24,534.00 24,518.00 24,534.00 0.0K
13:30 24,536.05 24,550.95 24,533.00 24,550.95 0.0K
13:31 24,550.85 24,550.85 24,531.45 24,534.00 0.0K
13:32 24,535.75 24,535.75 24,513.75 24,529.35 0.0K
13:33 24,529.45 24,561.25 24,529.45 24,556.05 0.0K
13:34 24,555.00 24,555.00 24,538.60 24,538.60 0.0K
13:35 24,537.50 24,540.20 24,526.20 24,527.95 0.0K
13:36 24,530.80 24,541.45 24,525.00 24,541.45 0.0K
13:37 24,543.60 24,557.10 24,543.60 24,551.20 0.0K
13:38 24,550.60 24,552.20 24,537.30 24,541.35 0.0K
13:39 24,539.85 24,541.20 24,536.75 24,538.80 0.0K
13:40 24,536.40 24,536.40 24,526.45 24,526.45 0.0K
13:41 24,526.10 24,528.60 24,487.55 24,491.75 0.0K
13:42 24,494.10 24,497.10 24,459.00 24,459.00 0.0K
13:43 24,458.85 24,458.85 24,424.55 24,425.90 0.0K
13:44 24,428.15 24,480.40 24,428.15 24,479.85 0.0K
13:45 24,474.90 24,476.25 24,463.70 24,473.50 0.0K
13:46 24,468.35 24,468.35 24,453.55 24,459.65 0.0K
13:47 24,455.55 24,458.05 24,450.15 24,450.40 0.0K
13:48 24,449.15 24,449.15 24,434.05 24,435.10 0.0K
13:49 24,429.20 24,429.20 24,413.85 24,417.55 0.0K
13:50 24,418.70 24,423.60 24,409.65 24,423.60 0.0K
13:51 24,424.25 24,430.35 24,419.65 24,426.65 0.0K
13:52 24,425.65 24,432.10 24,423.80 24,424.95 0.0K
13:53 24,425.25 24,429.55 24,414.95 24,417.35 0.0K
13:54 24,416.50 24,416.50 24,401.85 24,408.45 0.0K
13:55 24,409.40 24,413.00 24,401.00 24,401.00 0.0K
13:56 24,392.90 24,392.90 24,384.15 24,385.20 0.0K
13:57 24,385.40 24,418.15 24,385.40 24,418.15 0.0K
13:58 24,422.20 24,422.20 24,398.55 24,398.55 0.0K
13:59 24,402.20 24,402.20 24,375.60 24,376.30 0.0K
14:00 24,380.45 24,391.45 24,378.50 24,385.35 0.0K
14:01 24,386.35 24,409.80 24,386.35 24,409.80 0.0K
14:02 24,413.55 24,416.20 24,380.40 24,380.40 0.0K
14:03 24,378.75 24,391.90 24,376.70 24,388.15 0.0K
14:04 24,387.65 24,393.65 24,380.00 24,393.65 0.0K
14:05 24,398.25 24,405.90 24,390.10 24,395.75 0.0K
14:06 24,399.90 24,421.90 24,399.90 24,405.50 0.0K
14:07 24,401.50 24,401.50 24,351.75 24,355.65 0.0K
14:08 24,360.60 24,360.60 24,351.90 24,352.95 0.0K
14:09 24,352.90 24,352.90 24,329.70 24,329.70 0.0K
14:10 24,330.30 24,330.35 24,320.80 24,323.75 0.0K
14:11 24,328.45 24,337.45 24,327.40 24,337.45 0.0K
14:12 24,336.50 24,336.50 24,323.50 24,329.90 0.0K
14:13 24,332.90 24,342.40 24,332.90 24,339.75 0.0K
14:14 24,337.10 24,348.25 24,334.95 24,346.50 0.0K
14:15 24,344.80 24,345.85 24,331.90 24,345.85 0.0K
14:16 24,347.00 24,347.00 24,325.00 24,325.00 0.0K
14:17 24,328.75 24,342.70 24,319.25 24,342.70 0.0K
14:18 24,344.45 24,344.45 24,335.70 24,335.70 0.0K
14:19 24,331.10 24,334.10 24,322.25 24,334.10 0.0K
14:20 24,331.35 24,337.05 24,330.30 24,332.55 0.0K
14:21 24,333.95 24,369.75 24,330.85 24,357.95 0.0K
14:22 24,363.20 24,363.20 24,330.65 24,331.50 0.0K
14:23 24,330.65 24,331.40 24,315.80 24,321.05 0.0K
14:24 24,328.10 24,331.80 24,320.85 24,321.25 0.0K
14:25 24,319.75 24,319.75 24,301.25 24,306.85 0.0K
14:26 24,305.75 24,312.70 24,297.15 24,312.70 0.0K
14:27 24,317.15 24,328.05 24,315.70 24,318.30 0.0K
14:28 24,320.60 24,331.55 24,308.95 24,331.55 0.0K
14:29 24,331.20 24,331.20 24,316.50 24,327.50 0.0K
14:30 24,327.25 24,327.30 24,307.55 24,313.15 0.0K
14:31 24,316.70 24,316.70 24,293.85 24,296.10 0.0K
14:32 24,291.95 24,304.10 24,286.20 24,303.30 0.0K
14:33 24,305.25 24,305.65 24,291.70 24,294.00 0.0K
14:34 24,294.45 24,294.45 24,286.65 24,288.10 0.0K
14:35 24,289.75 24,293.10 24,284.75 24,290.75 0.0K
14:36 24,289.70 24,298.85 24,283.75 24,283.75 0.0K
14:37 24,282.15 24,289.55 24,276.70 24,286.30 0.0K
14:38 24,285.85 24,285.85 24,278.05 24,285.80 0.0K
14:39 24,283.20 24,301.60 24,283.20 24,301.35 0.0K
14:40 24,302.25 24,304.30 24,295.05 24,303.35 0.0K
14:41 24,300.25 24,312.00 24,300.25 24,311.30 0.0K
14:42 24,323.15 24,363.00 24,323.15 24,363.00 0.0K
14:43 24,362.70 24,372.95 24,349.80 24,349.80 0.0K
14:44 24,349.70 24,358.35 24,342.10 24,342.10 0.0K
14:45 24,342.15 24,348.60 24,336.60 24,341.40 0.0K
14:46 24,342.15 24,342.95 24,333.05 24,333.05 0.0K
14:47 24,333.60 24,333.85 24,314.10 24,314.10 0.0K
14:48 24,313.05 24,318.15 24,313.05 24,314.05 0.0K
14:49 24,315.25 24,331.10 24,312.70 24,328.90 0.0K
14:50 24,331.75 24,338.75 24,327.50 24,327.50 0.0K
14:51 24,333.25 24,346.95 24,327.55 24,345.80 0.0K
14:52 24,348.90 24,359.10 24,342.05 24,342.40 0.0K
14:53 24,343.95 24,356.35 24,342.45 24,355.70 0.0K
14:54 24,356.00 24,368.75 24,356.00 24,363.15 0.0K
14:55 24,363.30 24,377.65 24,360.00 24,377.65 0.0K
14:56 24,383.25 24,390.60 24,379.45 24,379.45 0.0K
14:57 24,378.80 24,382.10 24,375.65 24,381.45 0.0K
14:58 24,382.20 24,389.40 24,382.20 24,386.15 0.0K
14:59 24,385.85 24,389.75 24,372.65 24,384.55 0.0K
15:00 24,388.35 24,412.60 24,388.35 24,401.30 0.0K
15:01 24,403.65 24,427.05 24,403.65 24,427.05 0.0K
15:02 24,423.30 24,427.35 24,400.40 24,405.40 0.0K
15:03 24,413.55 24,413.55 24,407.00 24,407.00 0.0K
15:04 24,415.90 24,435.95 24,415.90 24,435.95 0.0K
15:05 24,443.80 24,473.65 24,443.80 24,471.15 0.0K
15:06 24,473.05 24,485.50 24,473.05 24,475.30 0.0K
15:07 24,482.05 24,484.00 24,464.50 24,471.40 0.0K
15:08 24,473.45 24,473.45 24,458.90 24,468.50 0.0K
15:09 24,473.80 24,479.40 24,469.90 24,479.40 0.0K
15:10 24,483.65 24,490.60 24,473.70 24,473.70 0.0K
15:11 24,475.90 24,476.50 24,468.15 24,468.15 0.0K
15:12 24,473.05 24,479.95 24,467.60 24,477.80 0.0K
15:13 24,478.95 24,488.05 24,478.90 24,486.85 0.0K
15:14 24,486.15 24,486.15 24,477.80 24,481.80 0.0K
15:15 24,482.10 24,489.30 24,477.70 24,487.15 0.0K
15:16 24,487.40 24,494.80 24,481.85 24,486.00 0.0K
15:17 24,488.75 24,493.95 24,485.65 24,485.80 0.0K
15:18 24,490.10 24,495.95 24,482.90 24,483.30 0.0K
15:19 24,483.25 24,487.45 24,477.95 24,485.55 0.0K
15:20 24,488.40 24,491.00 24,483.70 24,488.10 0.0K
15:21 24,491.15 24,494.20 24,487.80 24,492.05 0.0K
15:22 24,494.05 24,497.05 24,492.45 24,496.35 0.0K
15:23 24,497.60 24,500.65 24,483.70 24,483.70 0.0K
15:24 24,485.10 24,493.10 24,481.20 24,486.75 0.0K
15:25 24,486.75 24,486.75 24,475.65 24,477.20 0.0K
15:26 24,475.50 24,476.35 24,466.60 24,471.55 0.0K
15:27 24,469.30 24,477.50 24,469.30 24,470.75 0.0K
15:28 24,474.60 24,486.40 24,465.70 24,468.00 0.0K
15:29 24,465.20 24,482.35 24,460.85 24,470.25 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음