Nifty Smallcap250 Quality 50 (NIFTYSML250Q50)

NIFTYSML250Q50
🏛️ 인도 →
26,193.35
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 23,820.70 23,820.70 23,820.70 23,820.70 0.0K
09:15 23,819.70 23,820.55 23,724.30 23,817.40 0.0K
09:16 23,820.90 23,820.90 23,693.30 23,700.80 0.0K
09:17 23,698.35 23,721.45 23,682.35 23,702.70 0.0K
09:18 23,705.80 23,734.85 23,705.15 23,717.30 0.0K
09:19 23,717.00 23,717.00 23,675.35 23,682.55 0.0K
09:20 23,669.30 23,681.10 23,636.50 23,681.10 0.0K
09:21 23,681.90 23,698.80 23,672.45 23,692.30 0.0K
09:22 23,694.70 23,720.50 23,694.65 23,698.75 0.0K
09:23 23,698.15 23,701.15 23,664.35 23,668.95 0.0K
09:24 23,667.35 23,667.35 23,644.75 23,658.35 0.0K
09:25 23,662.55 23,669.75 23,646.00 23,646.00 0.0K
09:26 23,644.80 23,644.80 23,593.30 23,593.30 0.0K
09:27 23,590.65 23,713.45 23,590.65 23,713.45 0.0K
09:28 23,727.35 23,765.20 23,727.35 23,738.15 0.0K
09:29 23,739.75 23,739.75 23,714.80 23,730.55 0.0K
09:30 23,729.95 23,764.20 23,729.95 23,753.10 0.0K
09:31 23,745.65 23,745.65 23,687.80 23,697.55 0.0K
09:32 23,692.25 23,701.55 23,683.70 23,699.45 0.0K
09:33 23,694.50 23,760.10 23,694.50 23,760.10 0.0K
09:34 23,772.95 23,776.95 23,732.35 23,733.60 0.0K
09:35 23,733.05 23,752.30 23,733.05 23,743.05 0.0K
09:36 23,748.50 23,748.50 23,728.45 23,732.30 0.0K
09:37 23,727.80 23,740.35 23,708.40 23,724.25 0.0K
09:38 23,726.15 23,726.15 23,692.65 23,693.75 0.0K
09:39 23,691.05 23,698.65 23,690.05 23,694.90 0.0K
09:40 23,694.85 23,694.85 23,671.40 23,671.40 0.0K
09:41 23,673.45 23,691.05 23,673.25 23,673.75 0.0K
09:42 23,674.85 23,675.60 23,657.85 23,673.35 0.0K
09:43 23,671.15 23,671.15 23,644.50 23,644.70 0.0K
09:44 23,642.55 23,647.45 23,635.25 23,644.60 0.0K
09:45 23,649.20 23,681.45 23,643.85 23,676.75 0.0K
09:46 23,675.85 23,689.65 23,661.25 23,687.50 0.0K
09:47 23,690.30 23,731.15 23,683.25 23,731.15 0.0K
09:48 23,723.30 23,751.15 23,711.40 23,746.20 0.0K
09:49 23,741.60 23,752.25 23,728.00 23,752.25 0.0K
09:50 23,749.70 23,760.75 23,739.15 23,742.95 0.0K
09:51 23,741.25 23,743.60 23,718.00 23,739.70 0.0K
09:52 23,741.00 23,758.90 23,739.80 23,758.00 0.0K
09:53 23,761.00 23,794.95 23,761.00 23,794.95 0.0K
09:54 23,796.10 23,796.10 23,762.65 23,769.90 0.0K
09:55 23,769.70 23,778.65 23,765.85 23,774.85 0.0K
09:56 23,773.95 23,773.95 23,716.30 23,717.40 0.0K
09:57 23,718.15 23,731.90 23,703.50 23,731.15 0.0K
09:58 23,730.20 23,742.90 23,730.15 23,740.90 0.0K
09:59 23,739.95 23,748.65 23,735.40 23,747.00 0.0K
10:00 23,747.05 23,756.70 23,723.90 23,734.50 0.0K
10:01 23,732.90 23,735.00 23,711.35 23,711.35 0.0K
10:02 23,711.75 23,733.50 23,704.95 23,724.00 0.0K
10:03 23,719.80 23,728.80 23,715.50 23,728.80 0.0K
10:04 23,727.65 23,733.65 23,724.75 23,727.50 0.0K
10:05 23,728.45 23,728.45 23,706.40 23,720.45 0.0K
10:06 23,718.95 23,721.90 23,707.05 23,710.95 0.0K
10:07 23,713.50 23,727.70 23,711.90 23,711.90 0.0K
10:08 23,710.60 23,727.10 23,709.90 23,724.35 0.0K
10:09 23,724.65 23,746.30 23,724.65 23,744.95 0.0K
10:10 23,745.95 23,782.00 23,741.70 23,782.00 0.0K
10:11 23,784.15 23,784.15 23,750.00 23,750.00 0.0K
10:12 23,750.10 23,773.75 23,749.60 23,757.25 0.0K
10:13 23,759.35 23,764.35 23,751.15 23,751.15 0.0K
10:14 23,752.40 23,752.40 23,729.00 23,750.30 0.0K
10:15 23,751.10 23,751.10 23,740.30 23,743.70 0.0K
10:16 23,742.30 23,767.25 23,738.30 23,767.25 0.0K
10:17 23,766.80 23,782.15 23,766.65 23,782.15 0.0K
10:18 23,783.15 23,785.25 23,774.70 23,775.00 0.0K
10:19 23,772.40 23,785.50 23,767.60 23,784.45 0.0K
10:20 23,783.00 23,789.50 23,779.45 23,789.50 0.0K
10:21 23,787.90 23,787.90 23,772.95 23,784.15 0.0K
10:22 23,785.75 23,785.75 23,775.75 23,781.40 0.0K
10:23 23,779.70 23,779.70 23,722.60 23,722.60 0.0K
10:24 23,725.95 23,728.30 23,717.20 23,717.20 0.0K
10:25 23,716.90 23,718.70 23,711.75 23,711.75 0.0K
10:26 23,707.95 23,707.95 23,688.80 23,706.80 0.0K
10:27 23,708.00 23,708.00 23,691.45 23,697.55 0.0K
10:28 23,702.55 23,722.75 23,702.55 23,714.50 0.0K
10:29 23,717.00 23,717.70 23,708.20 23,708.35 0.0K
10:30 23,706.55 23,722.00 23,706.45 23,716.05 0.0K
10:31 23,712.80 23,721.35 23,712.80 23,715.15 0.0K
10:32 23,715.05 23,717.55 23,706.00 23,712.95 0.0K
10:33 23,711.65 23,725.00 23,708.75 23,724.80 0.0K
10:34 23,721.00 23,724.10 23,714.95 23,716.55 0.0K
10:35 23,716.20 23,717.95 23,711.30 23,716.95 0.0K
10:36 23,717.95 23,720.70 23,704.30 23,711.25 0.0K
10:37 23,710.65 23,722.80 23,709.80 23,719.30 0.0K
10:38 23,719.50 23,744.05 23,718.35 23,734.70 0.0K
10:39 23,732.15 23,747.00 23,727.80 23,735.70 0.0K
10:40 23,733.05 23,733.05 23,722.65 23,729.15 0.0K
10:41 23,735.90 23,743.30 23,731.85 23,732.00 0.0K
10:42 23,728.80 23,750.25 23,727.75 23,750.10 0.0K
10:43 23,750.05 23,752.70 23,747.45 23,749.85 0.0K
10:44 23,748.95 23,750.10 23,729.95 23,729.95 0.0K
10:45 23,727.45 23,731.50 23,720.90 23,720.90 0.0K
10:46 23,719.70 23,726.50 23,716.90 23,719.25 0.0K
10:47 23,719.00 23,726.80 23,718.35 23,722.70 0.0K
10:48 23,723.95 23,724.25 23,719.20 23,723.40 0.0K
10:49 23,724.45 23,724.45 23,717.55 23,721.55 0.0K
10:50 23,722.20 23,725.85 23,709.85 23,711.45 0.0K
10:51 23,711.30 23,711.30 23,705.75 23,706.75 0.0K
10:52 23,706.40 23,720.40 23,706.10 23,714.00 0.0K
10:53 23,712.95 23,713.95 23,707.05 23,713.95 0.0K
10:54 23,715.80 23,717.60 23,709.20 23,712.95 0.0K
10:55 23,713.45 23,717.35 23,709.75 23,714.90 0.0K
10:56 23,718.75 23,720.05 23,699.25 23,699.45 0.0K
10:57 23,698.05 23,702.50 23,692.05 23,698.65 0.0K
10:58 23,702.75 23,704.20 23,696.00 23,696.30 0.0K
10:59 23,694.00 23,694.00 23,681.65 23,681.65 0.0K
11:00 23,680.60 23,684.60 23,679.20 23,681.15 0.0K
11:01 23,677.85 23,677.85 23,669.80 23,669.80 0.0K
11:02 23,669.70 23,684.35 23,667.30 23,684.35 0.0K
11:03 23,683.10 23,685.60 23,682.65 23,683.90 0.0K
11:04 23,683.80 23,683.80 23,666.90 23,670.50 0.0K
11:05 23,672.15 23,673.65 23,666.80 23,672.70 0.0K
11:06 23,673.75 23,681.40 23,672.25 23,681.15 0.0K
11:07 23,681.30 23,699.00 23,681.30 23,698.15 0.0K
11:08 23,698.50 23,718.25 23,698.50 23,718.25 0.0K
11:09 23,719.00 23,719.00 23,706.35 23,713.15 0.0K
11:10 23,713.35 23,719.30 23,712.40 23,719.30 0.0K
11:11 23,717.40 23,719.60 23,710.80 23,710.85 0.0K
11:12 23,710.70 23,721.55 23,710.70 23,720.15 0.0K
11:13 23,721.45 23,724.75 23,720.25 23,724.25 0.0K
11:14 23,723.05 23,723.05 23,715.25 23,715.25 0.0K
11:15 23,714.85 23,727.10 23,709.85 23,727.10 0.0K
11:16 23,727.05 23,731.95 23,724.90 23,731.05 0.0K
11:17 23,730.75 23,750.25 23,729.30 23,750.00 0.0K
11:18 23,748.20 23,769.95 23,745.85 23,766.60 0.0K
11:19 23,767.25 23,773.05 23,766.45 23,771.30 0.0K
11:20 23,771.40 23,774.50 23,768.40 23,773.25 0.0K
11:21 23,775.30 23,791.90 23,775.30 23,790.60 0.0K
11:22 23,791.25 23,791.25 23,782.15 23,782.15 0.0K
11:23 23,781.80 23,786.45 23,781.40 23,786.45 0.0K
11:24 23,787.75 23,794.00 23,787.00 23,794.00 0.0K
11:25 23,795.95 23,795.95 23,782.20 23,782.20 0.0K
11:26 23,780.80 23,781.10 23,773.15 23,777.20 0.0K
11:27 23,777.40 23,777.90 23,761.10 23,761.10 0.0K
11:28 23,760.10 23,765.05 23,752.90 23,764.05 0.0K
11:29 23,763.35 23,766.15 23,761.55 23,764.85 0.0K
11:30 23,765.30 23,769.00 23,765.30 23,768.00 0.0K
11:31 23,765.90 23,769.95 23,765.55 23,769.95 0.0K
11:32 23,770.20 23,777.25 23,770.20 23,776.45 0.0K
11:33 23,773.70 23,777.40 23,773.70 23,776.90 0.0K
11:34 23,776.15 23,776.30 23,764.05 23,775.40 0.0K
11:35 23,774.90 23,782.70 23,774.90 23,781.80 0.0K
11:36 23,783.10 23,790.65 23,783.10 23,788.55 0.0K
11:37 23,787.65 23,787.65 23,781.15 23,782.45 0.0K
11:38 23,782.70 23,784.85 23,777.70 23,783.05 0.0K
11:39 23,783.35 23,785.00 23,780.50 23,784.10 0.0K
11:40 23,784.90 23,814.30 23,784.90 23,814.30 0.0K
11:41 23,815.05 23,819.75 23,813.95 23,819.75 0.0K
11:42 23,819.60 23,828.95 23,819.60 23,828.45 0.0K
11:43 23,831.10 23,850.60 23,831.10 23,850.60 0.0K
11:44 23,854.80 23,866.60 23,854.80 23,861.10 0.0K
11:45 23,862.95 23,867.55 23,847.45 23,847.45 0.0K
11:46 23,845.20 23,853.10 23,841.75 23,852.30 0.0K
11:47 23,853.30 23,868.10 23,853.30 23,868.10 0.0K
11:48 23,866.85 23,875.60 23,866.85 23,874.55 0.0K
11:49 23,873.70 23,883.55 23,873.70 23,876.95 0.0K
11:50 23,876.05 23,878.35 23,871.65 23,878.35 0.0K
11:51 23,879.35 23,886.50 23,879.35 23,884.80 0.0K
11:52 23,889.10 23,893.35 23,885.50 23,885.50 0.0K
11:53 23,883.25 23,883.25 23,874.20 23,879.60 0.0K
11:54 23,879.85 23,889.80 23,879.45 23,879.50 0.0K
11:55 23,884.55 23,886.65 23,879.80 23,885.20 0.0K
11:56 23,886.85 23,888.00 23,879.50 23,879.50 0.0K
11:57 23,878.30 23,878.30 23,854.10 23,854.10 0.0K
11:58 23,854.10 23,859.50 23,853.55 23,858.30 0.0K
11:59 23,859.55 23,859.55 23,833.35 23,833.65 0.0K
12:00 23,833.70 23,834.65 23,830.20 23,833.45 0.0K
12:01 23,832.05 23,843.60 23,831.70 23,839.75 0.0K
12:02 23,840.00 23,840.10 23,826.55 23,826.85 0.0K
12:03 23,824.80 23,824.80 23,811.85 23,814.20 0.0K
12:04 23,817.10 23,817.10 23,808.35 23,809.30 0.0K
12:05 23,810.05 23,810.90 23,792.00 23,792.75 0.0K
12:06 23,792.15 23,792.15 23,784.00 23,789.85 0.0K
12:07 23,791.35 23,798.95 23,791.35 23,792.70 0.0K
12:08 23,791.30 23,791.90 23,784.35 23,790.70 0.0K
12:09 23,792.65 23,798.25 23,790.75 23,791.35 0.0K
12:10 23,790.35 23,793.20 23,788.20 23,792.50 0.0K
12:11 23,791.85 23,792.85 23,787.25 23,792.30 0.0K
12:12 23,792.30 23,804.45 23,791.70 23,803.55 0.0K
12:13 23,804.00 23,809.55 23,785.85 23,785.85 0.0K
12:14 23,785.10 23,786.65 23,777.55 23,778.90 0.0K
12:15 23,779.20 23,779.65 23,774.05 23,777.85 0.0K
12:16 23,779.45 23,783.65 23,776.50 23,780.20 0.0K
12:17 23,779.60 23,782.35 23,777.95 23,782.15 0.0K
12:18 23,779.05 23,789.65 23,779.05 23,789.65 0.0K
12:19 23,789.85 23,798.50 23,789.65 23,798.50 0.0K
12:20 23,788.45 23,788.45 23,779.65 23,782.35 0.0K
12:21 23,782.60 23,783.40 23,775.60 23,783.05 0.0K
12:22 23,782.10 23,787.05 23,779.05 23,783.55 0.0K
12:23 23,778.20 23,780.25 23,774.20 23,774.20 0.0K
12:24 23,773.70 23,774.70 23,760.15 23,760.15 0.0K
12:25 23,756.40 23,756.40 23,744.10 23,744.50 0.0K
12:26 23,744.20 23,760.15 23,741.50 23,760.15 0.0K
12:27 23,762.85 23,772.30 23,755.30 23,755.30 0.0K
12:28 23,758.85 23,769.15 23,758.85 23,766.50 0.0K
12:29 23,764.15 23,767.70 23,762.25 23,766.95 0.0K
12:30 23,766.15 23,769.55 23,759.10 23,762.10 0.0K
12:31 23,763.75 23,770.65 23,761.55 23,768.15 0.0K
12:32 23,766.90 23,767.00 23,763.35 23,766.70 0.0K
12:33 23,767.50 23,775.10 23,767.50 23,775.10 0.0K
12:34 23,774.75 23,789.75 23,773.55 23,789.10 0.0K
12:35 23,789.45 23,798.80 23,789.45 23,798.80 0.0K
12:36 23,801.35 23,802.20 23,781.80 23,790.35 0.0K
12:37 23,790.90 23,799.95 23,790.90 23,799.90 0.0K
12:38 23,801.50 23,810.40 23,799.70 23,810.40 0.0K
12:39 23,809.65 23,809.65 23,796.35 23,806.25 0.0K
12:40 23,803.20 23,806.55 23,801.30 23,802.90 0.0K
12:41 23,802.20 23,802.20 23,790.40 23,799.75 0.0K
12:42 23,798.75 23,806.10 23,798.45 23,805.65 0.0K
12:43 23,804.40 23,804.40 23,792.60 23,793.40 0.0K
12:44 23,792.85 23,793.05 23,783.70 23,783.70 0.0K
12:45 23,784.15 23,795.20 23,784.15 23,795.20 0.0K
12:46 23,794.85 23,794.85 23,789.30 23,791.60 0.0K
12:47 23,791.00 23,795.45 23,790.25 23,794.65 0.0K
12:48 23,793.70 23,799.25 23,793.40 23,798.55 0.0K
12:49 23,798.65 23,798.65 23,787.30 23,791.00 0.0K
12:50 23,790.35 23,796.20 23,788.80 23,796.20 0.0K
12:51 23,795.65 23,796.30 23,791.75 23,793.70 0.0K
12:52 23,794.40 23,798.50 23,794.00 23,796.90 0.0K
12:53 23,797.35 23,798.00 23,789.40 23,790.65 0.0K
12:54 23,791.10 23,797.40 23,791.10 23,797.40 0.0K
12:55 23,799.75 23,812.20 23,799.75 23,812.20 0.0K
12:56 23,813.05 23,825.10 23,812.75 23,824.70 0.0K
12:57 23,825.35 23,829.35 23,823.45 23,823.65 0.0K
12:58 23,822.70 23,822.70 23,813.85 23,816.05 0.0K
12:59 23,815.40 23,821.00 23,813.75 23,820.00 0.0K
13:00 23,818.45 23,823.10 23,817.60 23,820.40 0.0K
13:01 23,820.90 23,824.85 23,816.85 23,817.45 0.0K
13:02 23,817.15 23,817.70 23,797.80 23,800.60 0.0K
13:03 23,801.20 23,816.25 23,801.20 23,816.25 0.0K
13:04 23,816.15 23,823.40 23,813.55 23,823.40 0.0K
13:05 23,822.10 23,823.30 23,812.45 23,812.95 0.0K
13:06 23,813.25 23,817.90 23,813.25 23,815.45 0.0K
13:07 23,815.10 23,829.30 23,814.70 23,829.30 0.0K
13:08 23,829.40 23,831.40 23,819.55 23,823.00 0.0K
13:09 23,820.85 23,824.55 23,820.85 23,823.70 0.0K
13:10 23,825.05 23,825.05 23,814.80 23,816.00 0.0K
13:11 23,815.45 23,815.45 23,808.55 23,812.10 0.0K
13:12 23,812.00 23,814.10 23,808.65 23,813.25 0.0K
13:13 23,815.05 23,820.25 23,812.55 23,812.55 0.0K
13:14 23,813.10 23,813.80 23,804.20 23,807.45 0.0K
13:15 23,809.20 23,813.30 23,806.20 23,813.30 0.0K
13:16 23,812.85 23,817.05 23,811.00 23,811.00 0.0K
13:17 23,811.55 23,814.05 23,809.30 23,814.05 0.0K
13:18 23,814.85 23,823.65 23,814.85 23,819.40 0.0K
13:19 23,818.35 23,825.00 23,815.75 23,823.05 0.0K
13:20 23,823.40 23,826.30 23,818.30 23,820.35 0.0K
13:21 23,820.45 23,822.45 23,805.90 23,807.60 0.0K
13:22 23,807.50 23,807.50 23,800.05 23,800.05 0.0K
13:23 23,799.35 23,801.05 23,797.15 23,799.90 0.0K
13:24 23,796.95 23,797.30 23,780.90 23,782.30 0.0K
13:25 23,777.00 23,777.00 23,755.85 23,757.10 0.0K
13:26 23,757.75 23,769.90 23,757.75 23,769.25 0.0K
13:27 23,767.10 23,779.40 23,765.75 23,779.40 0.0K
13:28 23,779.05 23,785.40 23,778.75 23,784.40 0.0K
13:29 23,786.00 23,787.05 23,782.85 23,787.05 0.0K
13:30 23,786.25 23,795.95 23,785.50 23,795.95 0.0K
13:31 23,795.45 23,795.45 23,781.45 23,781.45 0.0K
13:32 23,781.60 23,781.60 23,775.20 23,777.15 0.0K
13:33 23,779.00 23,790.85 23,777.90 23,790.85 0.0K
13:34 23,791.80 23,794.95 23,787.65 23,787.70 0.0K
13:35 23,788.80 23,788.80 23,776.40 23,776.40 0.0K
13:36 23,777.50 23,778.90 23,776.10 23,778.80 0.0K
13:37 23,778.10 23,779.60 23,773.05 23,776.05 0.0K
13:38 23,776.60 23,776.60 23,735.90 23,735.90 0.0K
13:39 23,733.90 23,743.40 23,728.10 23,743.40 0.0K
13:40 23,740.00 23,743.70 23,735.65 23,735.75 0.0K
13:41 23,733.80 23,735.20 23,730.80 23,735.20 0.0K
13:42 23,737.00 23,756.90 23,737.00 23,756.90 0.0K
13:43 23,753.70 23,758.00 23,752.60 23,755.00 0.0K
13:44 23,755.75 23,756.35 23,737.45 23,739.90 0.0K
13:45 23,740.70 23,741.30 23,726.85 23,726.85 0.0K
13:46 23,726.45 23,727.60 23,722.00 23,722.00 0.0K
13:47 23,721.95 23,735.05 23,721.60 23,735.05 0.0K
13:48 23,735.05 23,743.35 23,734.30 23,743.35 0.0K
13:49 23,743.60 23,745.30 23,740.00 23,744.85 0.0K
13:50 23,743.55 23,746.95 23,742.65 23,742.80 0.0K
13:51 23,743.45 23,764.85 23,743.45 23,764.65 0.0K
13:52 23,766.85 23,767.70 23,758.70 23,760.05 0.0K
13:53 23,759.40 23,761.15 23,758.40 23,758.45 0.0K
13:54 23,758.35 23,760.45 23,754.50 23,760.45 0.0K
13:55 23,760.75 23,766.90 23,760.40 23,764.40 0.0K
13:56 23,766.15 23,767.05 23,761.15 23,761.15 0.0K
13:57 23,760.85 23,765.35 23,757.30 23,765.35 0.0K
13:58 23,766.55 23,768.30 23,762.75 23,762.75 0.0K
13:59 23,760.70 23,763.35 23,754.60 23,763.35 0.0K
14:00 23,763.00 23,774.15 23,763.00 23,770.10 0.0K
14:01 23,768.35 23,770.50 23,763.15 23,765.75 0.0K
14:02 23,766.30 23,774.35 23,765.95 23,770.00 0.0K
14:03 23,769.40 23,783.20 23,769.40 23,783.20 0.0K
14:04 23,786.55 23,788.05 23,782.35 23,786.95 0.0K
14:05 23,786.85 23,788.40 23,783.35 23,783.60 0.0K
14:06 23,783.65 23,783.65 23,770.90 23,779.45 0.0K
14:07 23,780.25 23,780.60 23,774.60 23,774.60 0.0K
14:08 23,772.75 23,774.05 23,761.35 23,763.55 0.0K
14:09 23,762.40 23,766.20 23,759.15 23,760.35 0.0K
14:10 23,759.25 23,788.15 23,757.95 23,787.40 0.0K
14:11 23,787.55 23,791.65 23,775.25 23,775.25 0.0K
14:12 23,776.25 23,782.15 23,774.20 23,780.20 0.0K
14:13 23,779.15 23,779.15 23,772.05 23,772.05 0.0K
14:14 23,773.45 23,776.85 23,771.90 23,774.05 0.0K
14:15 23,775.15 23,776.20 23,771.35 23,773.35 0.0K
14:16 23,772.45 23,774.30 23,756.80 23,756.80 0.0K
14:17 23,756.65 23,756.65 23,752.85 23,756.40 0.0K
14:18 23,757.20 23,761.60 23,757.20 23,758.60 0.0K
14:19 23,759.30 23,772.70 23,759.30 23,771.30 0.0K
14:20 23,770.20 23,770.55 23,766.25 23,768.25 0.0K
14:21 23,767.45 23,767.45 23,752.05 23,752.05 0.0K
14:22 23,748.80 23,748.80 23,739.45 23,743.10 0.0K
14:23 23,743.70 23,745.75 23,741.95 23,744.00 0.0K
14:24 23,743.75 23,750.75 23,741.95 23,750.75 0.0K
14:25 23,750.60 23,755.05 23,749.75 23,751.25 0.0K
14:26 23,751.10 23,751.25 23,741.35 23,741.35 0.0K
14:27 23,740.45 23,741.45 23,732.15 23,740.75 0.0K
14:28 23,738.90 23,744.55 23,738.40 23,744.55 0.0K
14:29 23,744.15 23,745.95 23,740.40 23,744.50 0.0K
14:30 23,742.65 23,761.70 23,742.65 23,761.20 0.0K
14:31 23,762.50 23,767.05 23,762.05 23,766.55 0.0K
14:32 23,770.85 23,771.85 23,764.60 23,764.60 0.0K
14:33 23,763.85 23,765.25 23,760.50 23,760.50 0.0K
14:34 23,760.95 23,772.40 23,760.95 23,772.40 0.0K
14:35 23,773.85 23,777.05 23,773.10 23,775.35 0.0K
14:36 23,775.25 23,791.45 23,775.15 23,791.40 0.0K
14:37 23,789.40 23,789.40 23,777.05 23,778.75 0.0K
14:38 23,778.20 23,779.45 23,774.45 23,779.45 0.0K
14:39 23,779.95 23,779.95 23,776.30 23,779.70 0.0K
14:40 23,778.65 23,782.55 23,778.00 23,780.35 0.0K
14:41 23,779.85 23,779.85 23,771.25 23,774.50 0.0K
14:42 23,773.45 23,773.45 23,770.30 23,770.30 0.0K
14:43 23,770.70 23,770.70 23,764.80 23,767.80 0.0K
14:44 23,766.50 23,768.40 23,764.80 23,764.80 0.0K
14:45 23,763.85 23,770.45 23,763.20 23,769.25 0.0K
14:46 23,770.20 23,779.75 23,770.20 23,776.20 0.0K
14:47 23,775.65 23,797.05 23,775.65 23,789.80 0.0K
14:48 23,789.00 23,789.00 23,774.20 23,774.95 0.0K
14:49 23,771.30 23,771.65 23,760.45 23,762.60 0.0K
14:50 23,763.65 23,775.20 23,763.40 23,770.25 0.0K
14:51 23,769.10 23,775.65 23,769.05 23,773.30 0.0K
14:52 23,772.75 23,775.80 23,767.95 23,771.75 0.0K
14:53 23,769.70 23,787.15 23,769.15 23,787.15 0.0K
14:54 23,785.65 23,790.30 23,784.95 23,789.50 0.0K
14:55 23,785.50 23,785.50 23,778.00 23,778.00 0.0K
14:56 23,778.20 23,783.65 23,776.85 23,783.65 0.0K
14:57 23,781.10 23,788.20 23,781.10 23,781.35 0.0K
14:58 23,782.95 23,785.60 23,781.30 23,785.50 0.0K
14:59 23,780.80 23,780.80 23,771.35 23,774.95 0.0K
15:00 23,777.20 23,798.95 23,777.20 23,794.65 0.0K
15:01 23,792.95 23,793.45 23,776.55 23,780.60 0.0K
15:02 23,780.20 23,781.85 23,765.80 23,770.60 0.0K
15:03 23,770.05 23,770.05 23,763.20 23,764.05 0.0K
15:04 23,764.55 23,765.55 23,752.70 23,752.70 0.0K
15:05 23,754.25 23,761.50 23,754.25 23,757.75 0.0K
15:06 23,755.45 23,770.60 23,755.45 23,770.60 0.0K
15:07 23,772.10 23,776.00 23,767.15 23,768.95 0.0K
15:08 23,770.20 23,772.15 23,764.75 23,769.20 0.0K
15:09 23,771.10 23,772.75 23,756.45 23,760.80 0.0K
15:10 23,762.20 23,768.55 23,760.65 23,765.00 0.0K
15:11 23,765.35 23,769.30 23,761.65 23,762.50 0.0K
15:12 23,765.70 23,766.55 23,753.35 23,753.35 0.0K
15:13 23,754.25 23,761.20 23,753.05 23,757.35 0.0K
15:14 23,755.65 23,765.50 23,755.65 23,762.80 0.0K
15:15 23,761.05 23,762.90 23,747.35 23,747.35 0.0K
15:16 23,744.40 23,746.80 23,733.20 23,734.10 0.0K
15:17 23,733.25 23,743.00 23,732.05 23,737.65 0.0K
15:18 23,736.25 23,736.25 23,724.05 23,732.65 0.0K
15:19 23,731.40 23,732.10 23,722.50 23,726.60 0.0K
15:20 23,727.00 23,738.50 23,722.35 23,733.65 0.0K
15:21 23,730.80 23,734.00 23,727.35 23,732.25 0.0K
15:22 23,731.25 23,732.30 23,723.85 23,728.70 0.0K
15:23 23,726.90 23,727.85 23,719.40 23,719.40 0.0K
15:24 23,718.90 23,722.75 23,710.55 23,710.55 0.0K
15:25 23,708.65 23,713.55 23,703.15 23,707.50 0.0K
15:26 23,706.20 23,706.20 23,696.35 23,704.40 0.0K
15:27 23,703.20 23,709.55 23,699.10 23,708.00 0.0K
15:28 23,708.80 23,708.80 23,698.40 23,703.00 0.0K
15:29 23,708.75 23,722.20 23,700.95 23,721.75 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음