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 23,643.95 23,643.95 23,643.95 23,643.95 0.0K
09:15 23,658.80 23,678.25 23,527.20 23,527.20 0.0K
09:16 23,532.35 23,582.45 23,529.20 23,544.50 0.0K
09:17 23,544.25 23,549.95 23,521.95 23,524.85 0.0K
09:18 23,521.30 23,521.30 23,502.00 23,506.45 0.0K
09:19 23,511.95 23,540.05 23,479.45 23,481.70 0.0K
09:20 23,479.45 23,485.90 23,459.45 23,470.95 0.0K
09:21 23,476.15 23,490.25 23,468.25 23,477.50 0.0K
09:22 23,482.80 23,503.85 23,479.90 23,494.60 0.0K
09:23 23,498.10 23,514.90 23,497.40 23,514.90 0.0K
09:24 23,512.85 23,512.85 23,503.40 23,510.85 0.0K
09:25 23,521.25 23,568.35 23,515.85 23,560.95 0.0K
09:26 23,553.50 23,559.75 23,522.15 23,522.15 0.0K
09:27 23,523.65 23,553.45 23,523.65 23,546.60 0.0K
09:28 23,546.00 23,546.00 23,517.95 23,523.20 0.0K
09:29 23,523.15 23,523.20 23,509.65 23,513.20 0.0K
09:30 23,516.35 23,527.15 23,512.70 23,512.70 0.0K
09:31 23,510.05 23,510.05 23,487.35 23,506.35 0.0K
09:32 23,512.40 23,519.10 23,506.40 23,506.40 0.0K
09:33 23,508.75 23,540.75 23,508.75 23,518.55 0.0K
09:34 23,513.20 23,523.90 23,510.55 23,513.05 0.0K
09:35 23,514.80 23,530.55 23,514.80 23,519.15 0.0K
09:36 23,517.45 23,517.45 23,499.90 23,500.35 0.0K
09:37 23,498.60 23,500.80 23,494.95 23,497.10 0.0K
09:38 23,490.85 23,490.85 23,451.55 23,451.55 0.0K
09:39 23,443.60 23,443.60 23,393.00 23,393.30 0.0K
09:40 23,389.95 23,396.40 23,378.60 23,396.40 0.0K
09:41 23,394.85 23,396.00 23,381.20 23,384.50 0.0K
09:42 23,382.95 23,382.95 23,363.85 23,363.85 0.0K
09:43 23,365.75 23,365.75 23,346.40 23,347.15 0.0K
09:44 23,344.75 23,347.70 23,336.65 23,336.65 0.0K
09:45 23,335.90 23,343.50 23,327.45 23,343.50 0.0K
09:46 23,341.75 23,385.05 23,340.95 23,379.05 0.0K
09:47 23,378.35 23,379.55 23,366.15 23,369.35 0.0K
09:48 23,367.05 23,367.55 23,348.45 23,353.65 0.0K
09:49 23,354.15 23,365.00 23,340.65 23,341.95 0.0K
09:50 23,344.15 23,353.65 23,338.30 23,342.95 0.0K
09:51 23,343.00 23,347.70 23,337.15 23,341.45 0.0K
09:52 23,342.65 23,355.55 23,341.05 23,354.60 0.0K
09:53 23,354.85 23,365.35 23,354.85 23,355.20 0.0K
09:54 23,354.55 23,354.85 23,329.95 23,329.95 0.0K
09:55 23,327.80 23,335.40 23,313.65 23,313.65 0.0K
09:56 23,314.60 23,314.60 23,297.20 23,311.05 0.0K
09:57 23,313.50 23,341.95 23,313.50 23,341.95 0.0K
09:58 23,345.05 23,374.40 23,345.05 23,372.30 0.0K
09:59 23,371.40 23,371.40 23,358.00 23,358.00 0.0K
10:00 23,356.25 23,356.25 23,342.70 23,346.05 0.0K
10:01 23,344.10 23,344.65 23,329.10 23,336.15 0.0K
10:02 23,336.20 23,341.15 23,329.40 23,329.40 0.0K
10:03 23,328.45 23,328.45 23,319.05 23,319.05 0.0K
10:04 23,322.20 23,329.60 23,320.40 23,327.80 0.0K
10:05 23,329.25 23,356.35 23,328.15 23,354.10 0.0K
10:06 23,356.75 23,356.75 23,325.75 23,325.75 0.0K
10:07 23,322.40 23,328.90 23,321.60 23,325.65 0.0K
10:08 23,325.35 23,342.80 23,324.70 23,342.80 0.0K
10:09 23,342.15 23,379.20 23,342.15 23,379.20 0.0K
10:10 23,378.80 23,388.35 23,373.25 23,381.10 0.0K
10:11 23,380.20 23,380.20 23,367.85 23,368.10 0.0K
10:12 23,367.50 23,367.50 23,359.45 23,362.15 0.0K
10:13 23,359.35 23,359.35 23,342.10 23,347.85 0.0K
10:14 23,345.10 23,364.65 23,345.10 23,364.65 0.0K
10:15 23,364.30 23,367.65 23,352.05 23,352.05 0.0K
10:16 23,345.90 23,346.70 23,337.00 23,341.70 0.0K
10:17 23,341.45 23,361.65 23,341.45 23,361.65 0.0K
10:18 23,360.70 23,364.35 23,347.95 23,348.40 0.0K
10:19 23,348.55 23,365.95 23,346.85 23,363.80 0.0K
10:20 23,363.95 23,363.95 23,345.80 23,345.80 0.0K
10:21 23,344.75 23,344.75 23,338.35 23,340.15 0.0K
10:22 23,337.45 23,337.45 23,317.40 23,317.40 0.0K
10:23 23,317.80 23,317.80 23,307.85 23,308.25 0.0K
10:24 23,308.50 23,319.30 23,308.50 23,313.65 0.0K
10:25 23,313.15 23,328.60 23,312.85 23,322.60 0.0K
10:26 23,323.90 23,324.95 23,316.90 23,318.80 0.0K
10:27 23,322.50 23,330.40 23,321.15 23,330.40 0.0K
10:28 23,333.35 23,338.60 23,333.35 23,335.40 0.0K
10:29 23,334.65 23,334.65 23,322.25 23,324.05 0.0K
10:30 23,326.20 23,333.25 23,325.00 23,333.25 0.0K
10:31 23,330.20 23,347.95 23,329.90 23,347.95 0.0K
10:32 23,345.20 23,345.20 23,327.45 23,337.95 0.0K
10:33 23,337.70 23,339.85 23,325.70 23,326.45 0.0K
10:34 23,326.65 23,328.00 23,313.55 23,315.35 0.0K
10:35 23,314.35 23,317.00 23,308.05 23,312.55 0.0K
10:36 23,311.60 23,311.60 23,307.30 23,309.15 0.0K
10:37 23,309.50 23,311.00 23,306.30 23,310.65 0.0K
10:38 23,310.80 23,317.40 23,309.15 23,311.65 0.0K
10:39 23,312.10 23,315.90 23,305.30 23,315.65 0.0K
10:40 23,315.85 23,338.05 23,315.85 23,337.25 0.0K
10:41 23,336.70 23,340.55 23,333.55 23,337.65 0.0K
10:42 23,336.70 23,341.55 23,336.70 23,341.55 0.0K
10:43 23,341.85 23,342.75 23,336.10 23,338.85 0.0K
10:44 23,339.90 23,349.90 23,339.90 23,349.40 0.0K
10:45 23,351.10 23,353.95 23,347.60 23,352.20 0.0K
10:46 23,353.00 23,353.65 23,347.85 23,351.05 0.0K
10:47 23,351.10 23,352.05 23,348.70 23,350.40 0.0K
10:48 23,349.20 23,349.75 23,338.75 23,343.75 0.0K
10:49 23,346.15 23,351.40 23,345.95 23,351.40 0.0K
10:50 23,349.30 23,372.25 23,349.05 23,364.40 0.0K
10:51 23,367.15 23,367.70 23,360.10 23,361.05 0.0K
10:52 23,358.00 23,378.30 23,357.20 23,377.50 0.0K
10:53 23,378.45 23,379.40 23,364.60 23,366.15 0.0K
10:54 23,365.75 23,365.75 23,359.40 23,359.80 0.0K
10:55 23,358.70 23,358.70 23,349.50 23,351.35 0.0K
10:56 23,351.00 23,351.60 23,345.85 23,349.90 0.0K
10:57 23,348.40 23,348.40 23,323.00 23,324.50 0.0K
10:58 23,323.75 23,323.75 23,317.00 23,321.35 0.0K
10:59 23,321.90 23,322.65 23,316.50 23,322.65 0.0K
11:00 23,321.45 23,322.85 23,315.90 23,321.15 0.0K
11:01 23,319.30 23,320.20 23,316.95 23,317.10 0.0K
11:02 23,318.60 23,320.15 23,310.45 23,310.45 0.0K
11:03 23,312.00 23,312.00 23,294.05 23,299.30 0.0K
11:04 23,299.95 23,300.15 23,295.00 23,298.25 0.0K
11:05 23,296.80 23,301.05 23,293.80 23,298.45 0.0K
11:06 23,298.25 23,298.30 23,291.70 23,295.75 0.0K
11:07 23,296.55 23,296.55 23,291.35 23,291.35 0.0K
11:08 23,290.60 23,290.60 23,283.15 23,283.15 0.0K
11:09 23,284.30 23,286.75 23,283.90 23,286.45 0.0K
11:10 23,285.90 23,286.85 23,282.20 23,282.35 0.0K
11:11 23,281.05 23,282.65 23,278.15 23,282.65 0.0K
11:12 23,283.60 23,290.25 23,278.10 23,278.10 0.0K
11:13 23,277.60 23,277.70 23,272.80 23,274.95 0.0K
11:14 23,274.55 23,277.25 23,269.90 23,269.90 0.0K
11:15 23,267.85 23,272.10 23,263.20 23,269.45 0.0K
11:16 23,269.30 23,269.30 23,254.75 23,256.20 0.0K
11:17 23,255.80 23,258.65 23,254.50 23,258.65 0.0K
11:18 23,255.95 23,259.80 23,251.25 23,251.25 0.0K
11:19 23,251.35 23,254.35 23,248.40 23,252.05 0.0K
11:20 23,250.50 23,250.50 23,246.20 23,246.60 0.0K
11:21 23,244.75 23,245.00 23,238.05 23,238.05 0.0K
11:22 23,239.30 23,244.55 23,237.00 23,237.10 0.0K
11:23 23,236.40 23,236.40 23,226.75 23,226.75 0.0K
11:24 23,229.20 23,229.20 23,214.60 23,218.60 0.0K
11:25 23,221.35 23,223.05 23,217.85 23,223.05 0.0K
11:26 23,224.45 23,230.15 23,223.40 23,223.40 0.0K
11:27 23,223.45 23,224.40 23,220.80 23,221.40 0.0K
11:28 23,222.95 23,227.15 23,220.10 23,220.30 0.0K
11:29 23,219.70 23,220.40 23,205.55 23,206.90 0.0K
11:30 23,207.05 23,208.60 23,202.55 23,202.55 0.0K
11:31 23,202.40 23,205.55 23,199.50 23,205.55 0.0K
11:32 23,206.10 23,223.10 23,205.30 23,221.90 0.0K
11:33 23,224.75 23,225.30 23,219.40 23,221.40 0.0K
11:34 23,222.30 23,222.30 23,211.50 23,213.25 0.0K
11:35 23,211.60 23,218.40 23,210.35 23,216.40 0.0K
11:36 23,217.90 23,219.55 23,214.05 23,215.30 0.0K
11:37 23,215.50 23,217.85 23,213.85 23,217.10 0.0K
11:38 23,217.50 23,217.80 23,209.65 23,209.65 0.0K
11:39 23,211.20 23,214.15 23,209.25 23,211.40 0.0K
11:40 23,210.40 23,218.55 23,210.10 23,215.95 0.0K
11:41 23,217.20 23,224.50 23,217.20 23,221.90 0.0K
11:42 23,223.15 23,230.10 23,221.20 23,228.80 0.0K
11:43 23,228.95 23,231.45 23,224.75 23,225.85 0.0K
11:44 23,224.05 23,224.05 23,216.30 23,216.30 0.0K
11:45 23,217.80 23,221.95 23,216.40 23,216.40 0.0K
11:46 23,215.60 23,216.20 23,213.00 23,215.65 0.0K
11:47 23,214.50 23,222.00 23,214.50 23,219.20 0.0K
11:48 23,220.45 23,222.30 23,214.70 23,216.85 0.0K
11:49 23,216.65 23,219.60 23,216.15 23,218.05 0.0K
11:50 23,218.55 23,224.70 23,218.35 23,224.70 0.0K
11:51 23,225.45 23,233.60 23,225.45 23,231.05 0.0K
11:52 23,230.55 23,233.75 23,230.10 23,232.80 0.0K
11:53 23,232.25 23,232.25 23,216.15 23,216.15 0.0K
11:54 23,216.15 23,217.30 23,214.15 23,217.30 0.0K
11:55 23,217.30 23,222.25 23,214.80 23,214.80 0.0K
11:56 23,213.20 23,213.55 23,203.25 23,206.00 0.0K
11:57 23,206.05 23,210.35 23,198.30 23,199.55 0.0K
11:58 23,198.00 23,198.45 23,196.20 23,197.85 0.0K
11:59 23,199.95 23,200.65 23,185.40 23,186.70 0.0K
12:00 23,186.00 23,186.10 23,182.60 23,183.10 0.0K
12:01 23,185.00 23,186.30 23,179.60 23,179.60 0.0K
12:02 23,178.70 23,179.65 23,174.90 23,174.90 0.0K
12:03 23,175.55 23,175.85 23,170.40 23,170.40 0.0K
12:04 23,172.20 23,172.60 23,165.05 23,165.40 0.0K
12:05 23,165.70 23,168.85 23,162.95 23,163.00 0.0K
12:06 23,163.00 23,164.75 23,159.30 23,162.15 0.0K
12:07 23,163.75 23,166.85 23,163.75 23,164.05 0.0K
12:08 23,166.40 23,168.20 23,163.75 23,163.75 0.0K
12:09 23,166.00 23,167.35 23,158.75 23,159.80 0.0K
12:10 23,159.25 23,160.25 23,155.25 23,156.70 0.0K
12:11 23,156.40 23,156.90 23,147.45 23,147.45 0.0K
12:12 23,147.90 23,147.90 23,138.15 23,139.55 0.0K
12:13 23,139.40 23,146.30 23,139.30 23,144.75 0.0K
12:14 23,145.25 23,147.00 23,132.35 23,132.35 0.0K
12:15 23,132.50 23,135.40 23,131.50 23,131.65 0.0K
12:16 23,129.65 23,132.45 23,123.35 23,125.60 0.0K
12:17 23,126.35 23,131.05 23,124.05 23,131.05 0.0K
12:18 23,132.80 23,139.30 23,132.05 23,138.20 0.0K
12:19 23,139.35 23,139.35 23,130.85 23,130.90 0.0K
12:20 23,130.50 23,133.50 23,129.00 23,133.50 0.0K
12:21 23,134.35 23,137.85 23,134.35 23,136.20 0.0K
12:22 23,137.55 23,152.10 23,136.75 23,150.70 0.0K
12:23 23,149.95 23,154.80 23,149.85 23,154.75 0.0K
12:24 23,155.95 23,159.60 23,152.65 23,152.65 0.0K
12:25 23,150.15 23,150.55 23,145.80 23,149.45 0.0K
12:26 23,149.25 23,150.05 23,146.80 23,148.40 0.0K
12:27 23,147.85 23,151.40 23,146.15 23,151.40 0.0K
12:28 23,151.90 23,157.00 23,151.90 23,154.50 0.0K
12:29 23,155.35 23,155.85 23,152.45 23,154.05 0.0K
12:30 23,153.25 23,156.15 23,147.35 23,147.35 0.0K
12:31 23,146.80 23,147.20 23,138.75 23,139.50 0.0K
12:32 23,139.70 23,139.70 23,131.45 23,133.30 0.0K
12:33 23,133.20 23,136.00 23,131.50 23,132.10 0.0K
12:34 23,128.80 23,138.75 23,128.80 23,138.75 0.0K
12:35 23,139.20 23,139.20 23,128.95 23,130.10 0.0K
12:36 23,129.65 23,132.15 23,128.60 23,131.60 0.0K
12:37 23,132.00 23,138.85 23,132.00 23,135.45 0.0K
12:38 23,135.05 23,143.65 23,133.90 23,143.65 0.0K
12:39 23,144.30 23,154.40 23,144.30 23,153.90 0.0K
12:40 23,154.95 23,160.30 23,153.05 23,160.30 0.0K
12:41 23,159.10 23,165.55 23,159.10 23,164.45 0.0K
12:42 23,164.50 23,173.25 23,162.75 23,173.25 0.0K
12:43 23,174.85 23,191.95 23,174.85 23,189.25 0.0K
12:44 23,191.40 23,191.40 23,178.65 23,178.65 0.0K
12:45 23,178.75 23,184.00 23,178.75 23,182.05 0.0K
12:46 23,183.45 23,183.55 23,173.15 23,173.15 0.0K
12:47 23,174.20 23,176.35 23,173.05 23,173.20 0.0K
12:48 23,174.00 23,174.00 23,159.30 23,159.30 0.0K
12:49 23,155.25 23,156.90 23,150.10 23,151.25 0.0K
12:50 23,152.20 23,155.90 23,151.65 23,155.80 0.0K
12:51 23,154.25 23,154.25 23,149.80 23,149.80 0.0K
12:52 23,152.20 23,155.40 23,148.80 23,149.50 0.0K
12:53 23,151.65 23,152.40 23,147.65 23,149.10 0.0K
12:54 23,149.20 23,154.90 23,148.50 23,149.55 0.0K
12:55 23,149.80 23,150.25 23,147.15 23,149.55 0.0K
12:56 23,149.20 23,150.40 23,146.65 23,147.50 0.0K
12:57 23,147.40 23,150.90 23,146.95 23,150.15 0.0K
12:58 23,151.25 23,155.45 23,150.60 23,151.30 0.0K
12:59 23,151.10 23,151.10 23,141.40 23,141.70 0.0K
13:00 23,140.55 23,143.50 23,137.10 23,141.55 0.0K
13:01 23,142.55 23,143.75 23,139.95 23,139.95 0.0K
13:02 23,140.80 23,141.20 23,136.80 23,140.85 0.0K
13:03 23,141.75 23,149.85 23,141.15 23,149.60 0.0K
13:04 23,149.70 23,151.25 23,144.55 23,144.55 0.0K
13:05 23,145.00 23,145.00 23,139.75 23,144.20 0.0K
13:06 23,142.20 23,142.60 23,128.50 23,128.50 0.0K
13:07 23,129.10 23,129.10 23,119.60 23,121.60 0.0K
13:08 23,119.40 23,128.15 23,118.00 23,128.15 0.0K
13:09 23,124.25 23,129.35 23,124.25 23,129.30 0.0K
13:10 23,127.80 23,131.75 23,127.80 23,130.15 0.0K
13:11 23,129.55 23,133.70 23,127.05 23,132.15 0.0K
13:12 23,133.25 23,137.05 23,132.00 23,136.85 0.0K
13:13 23,135.95 23,142.45 23,134.85 23,142.10 0.0K
13:14 23,140.65 23,143.25 23,137.75 23,139.35 0.0K
13:15 23,141.30 23,144.30 23,137.60 23,143.25 0.0K
13:16 23,143.35 23,145.45 23,141.85 23,144.35 0.0K
13:17 23,145.40 23,147.65 23,141.50 23,142.50 0.0K
13:18 23,143.50 23,144.95 23,140.05 23,140.05 0.0K
13:19 23,141.25 23,141.70 23,135.40 23,139.80 0.0K
13:20 23,139.90 23,156.50 23,139.90 23,156.50 0.0K
13:21 23,157.75 23,158.60 23,150.80 23,156.55 0.0K
13:22 23,156.50 23,157.75 23,152.75 23,155.75 0.0K
13:23 23,154.75 23,166.60 23,154.75 23,164.35 0.0K
13:24 23,163.95 23,170.70 23,163.75 23,168.25 0.0K
13:25 23,167.35 23,171.55 23,165.20 23,165.20 0.0K
13:26 23,163.00 23,163.30 23,159.20 23,162.00 0.0K
13:27 23,163.90 23,169.25 23,163.90 23,168.75 0.0K
13:28 23,168.70 23,168.70 23,164.00 23,165.15 0.0K
13:29 23,162.30 23,171.00 23,161.85 23,169.10 0.0K
13:30 23,172.30 23,183.65 23,171.05 23,181.30 0.0K
13:31 23,180.65 23,181.95 23,177.90 23,181.25 0.0K
13:32 23,181.80 23,192.20 23,181.80 23,191.60 0.0K
13:33 23,190.10 23,195.50 23,190.10 23,192.60 0.0K
13:34 23,192.50 23,194.30 23,191.85 23,193.25 0.0K
13:35 23,195.70 23,198.05 23,193.05 23,198.05 0.0K
13:36 23,197.60 23,201.20 23,191.25 23,201.20 0.0K
13:37 23,199.20 23,200.35 23,194.55 23,195.20 0.0K
13:38 23,197.00 23,198.10 23,174.75 23,174.75 0.0K
13:39 23,173.05 23,175.70 23,171.15 23,175.35 0.0K
13:40 23,175.20 23,179.55 23,173.60 23,179.55 0.0K
13:41 23,179.60 23,179.60 23,174.65 23,179.00 0.0K
13:42 23,176.85 23,183.40 23,176.80 23,183.40 0.0K
13:43 23,182.25 23,182.45 23,179.95 23,181.75 0.0K
13:44 23,181.20 23,187.10 23,181.20 23,186.20 0.0K
13:45 23,187.10 23,190.10 23,183.25 23,187.70 0.0K
13:46 23,186.80 23,188.60 23,178.30 23,179.40 0.0K
13:47 23,180.15 23,183.00 23,178.10 23,182.85 0.0K
13:48 23,183.70 23,190.50 23,183.15 23,190.50 0.0K
13:49 23,190.20 23,192.35 23,189.80 23,191.00 0.0K
13:50 23,188.60 23,193.40 23,187.80 23,188.50 0.0K
13:51 23,187.90 23,189.30 23,183.95 23,188.55 0.0K
13:52 23,188.15 23,191.30 23,182.65 23,185.65 0.0K
13:53 23,186.30 23,186.30 23,176.85 23,176.85 0.0K
13:54 23,176.60 23,176.90 23,167.35 23,168.35 0.0K
13:55 23,168.75 23,173.25 23,167.80 23,169.60 0.0K
13:56 23,169.50 23,169.50 23,164.05 23,169.30 0.0K
13:57 23,170.50 23,173.00 23,168.85 23,172.90 0.0K
13:58 23,173.95 23,184.00 23,173.70 23,183.60 0.0K
13:59 23,183.70 23,185.05 23,178.20 23,178.20 0.0K
14:00 23,179.70 23,183.50 23,177.30 23,181.70 0.0K
14:01 23,181.85 23,182.45 23,177.05 23,179.25 0.0K
14:02 23,176.60 23,177.65 23,172.45 23,172.85 0.0K
14:03 23,174.95 23,178.80 23,171.95 23,177.00 0.0K
14:04 23,176.25 23,178.55 23,173.80 23,173.85 0.0K
14:05 23,173.00 23,174.20 23,170.25 23,170.30 0.0K
14:06 23,170.55 23,172.80 23,167.95 23,170.15 0.0K
14:07 23,170.15 23,172.70 23,168.10 23,169.35 0.0K
14:08 23,169.75 23,170.80 23,166.60 23,168.70 0.0K
14:09 23,168.65 23,168.65 23,159.15 23,159.15 0.0K
14:10 23,158.10 23,158.10 23,151.60 23,153.70 0.0K
14:11 23,152.80 23,153.55 23,147.60 23,151.70 0.0K
14:12 23,154.40 23,156.25 23,151.75 23,152.85 0.0K
14:13 23,152.65 23,152.65 23,143.25 23,143.50 0.0K
14:14 23,142.60 23,151.15 23,141.35 23,148.90 0.0K
14:15 23,149.00 23,155.70 23,145.70 23,153.05 0.0K
14:16 23,152.20 23,157.75 23,151.55 23,155.50 0.0K
14:17 23,156.75 23,168.65 23,156.25 23,167.25 0.0K
14:18 23,170.05 23,170.05 23,163.35 23,165.30 0.0K
14:19 23,164.50 23,170.75 23,164.20 23,170.10 0.0K
14:20 23,172.50 23,184.75 23,167.75 23,184.75 0.0K
14:21 23,183.35 23,184.50 23,179.40 23,182.20 0.0K
14:22 23,182.50 23,184.50 23,178.60 23,183.10 0.0K
14:23 23,184.35 23,184.45 23,178.00 23,178.60 0.0K
14:24 23,177.90 23,181.40 23,176.80 23,180.10 0.0K
14:25 23,180.20 23,183.15 23,179.10 23,179.15 0.0K
14:26 23,180.40 23,180.70 23,165.35 23,167.65 0.0K
14:27 23,167.40 23,168.35 23,162.75 23,163.35 0.0K
14:28 23,164.60 23,179.10 23,164.60 23,175.90 0.0K
14:29 23,175.30 23,176.90 23,172.60 23,174.25 0.0K
14:30 23,174.40 23,190.55 23,174.10 23,190.55 0.0K
14:31 23,191.65 23,191.75 23,187.10 23,191.75 0.0K
14:32 23,192.05 23,192.05 23,185.70 23,187.10 0.0K
14:33 23,187.55 23,199.00 23,187.50 23,191.65 0.0K
14:34 23,192.80 23,197.90 23,192.80 23,197.90 0.0K
14:35 23,194.50 23,194.50 23,167.50 23,173.10 0.0K
14:36 23,173.30 23,174.20 23,168.40 23,168.40 0.0K
14:37 23,168.30 23,173.15 23,168.30 23,172.35 0.0K
14:38 23,171.60 23,171.95 23,156.65 23,158.25 0.0K
14:39 23,157.00 23,161.60 23,155.95 23,157.40 0.0K
14:40 23,157.20 23,158.30 23,148.05 23,149.90 0.0K
14:41 23,148.25 23,152.15 23,147.15 23,148.00 0.0K
14:42 23,146.90 23,150.05 23,143.45 23,150.05 0.0K
14:43 23,150.75 23,161.35 23,150.40 23,160.55 0.0K
14:44 23,162.40 23,164.10 23,152.65 23,153.10 0.0K
14:45 23,148.25 23,152.60 23,148.10 23,149.50 0.0K
14:46 23,150.75 23,151.30 23,142.90 23,143.75 0.0K
14:47 23,142.70 23,148.75 23,139.80 23,147.25 0.0K
14:48 23,146.30 23,149.35 23,142.25 23,144.65 0.0K
14:49 23,147.95 23,149.30 23,144.25 23,149.30 0.0K
14:50 23,149.35 23,158.10 23,148.25 23,157.55 0.0K
14:51 23,161.95 23,161.95 23,151.90 23,153.95 0.0K
14:52 23,155.20 23,158.75 23,153.60 23,158.25 0.0K
14:53 23,161.10 23,170.45 23,159.15 23,170.45 0.0K
14:54 23,170.55 23,177.55 23,169.80 23,169.80 0.0K
14:55 23,171.25 23,178.45 23,165.65 23,178.45 0.0K
14:56 23,176.10 23,178.85 23,172.80 23,178.40 0.0K
14:57 23,178.10 23,178.10 23,168.00 23,168.15 0.0K
14:58 23,168.40 23,172.30 23,168.40 23,170.50 0.0K
14:59 23,171.80 23,172.40 23,169.35 23,171.00 0.0K
15:00 23,168.85 23,196.70 23,168.85 23,195.70 0.0K
15:01 23,193.00 23,194.00 23,176.35 23,181.50 0.0K
15:02 23,180.25 23,196.00 23,179.70 23,193.55 0.0K
15:03 23,194.10 23,197.60 23,190.70 23,192.65 0.0K
15:04 23,193.85 23,205.00 23,193.85 23,203.05 0.0K
15:05 23,204.55 23,211.45 23,203.85 23,210.30 0.0K
15:06 23,208.90 23,212.40 23,202.10 23,205.05 0.0K
15:07 23,204.50 23,210.55 23,204.50 23,206.20 0.0K
15:08 23,206.10 23,214.25 23,206.10 23,214.25 0.0K
15:09 23,213.65 23,229.75 23,213.65 23,229.75 0.0K
15:10 23,237.75 23,237.75 23,224.35 23,225.75 0.0K
15:11 23,225.10 23,228.10 23,218.35 23,218.35 0.0K
15:12 23,218.95 23,221.40 23,214.85 23,215.35 0.0K
15:13 23,215.95 23,223.05 23,211.25 23,223.05 0.0K
15:14 23,218.60 23,220.05 23,207.05 23,208.35 0.0K
15:15 23,205.65 23,206.10 23,184.95 23,187.25 0.0K
15:16 23,182.90 23,184.15 23,171.70 23,182.10 0.0K
15:17 23,178.15 23,182.45 23,176.20 23,182.35 0.0K
15:18 23,182.05 23,183.10 23,164.00 23,180.65 0.0K
15:19 23,177.75 23,183.95 23,174.75 23,183.95 0.0K
15:20 23,184.00 23,185.00 23,165.60 23,169.55 0.0K
15:21 23,167.80 23,178.60 23,167.80 23,178.60 0.0K
15:22 23,176.70 23,178.95 23,169.70 23,172.45 0.0K
15:23 23,171.75 23,178.90 23,168.00 23,176.65 0.0K
15:24 23,175.50 23,175.50 23,165.30 23,168.45 0.0K
15:25 23,170.65 23,170.65 23,165.05 23,167.90 0.0K
15:26 23,165.35 23,167.15 23,162.05 23,162.05 0.0K
15:27 23,162.35 23,165.85 23,150.15 23,150.15 0.0K
15:28 23,148.75 23,148.75 23,138.45 23,142.95 0.0K
15:29 23,140.75 23,143.90 23,124.80 23,140.65 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음