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 22,622.35 22,622.35 22,622.35 22,622.35 0.0K
09:15 22,643.45 22,732.10 22,643.45 22,660.60 0.0K
09:16 22,671.00 22,712.05 22,664.75 22,701.35 0.0K
09:17 22,692.80 22,692.80 22,640.25 22,640.25 0.0K
09:18 22,641.15 22,643.65 22,606.05 22,638.75 0.0K
09:19 22,641.50 22,651.30 22,602.00 22,609.95 0.0K
09:20 22,607.20 22,607.20 22,577.85 22,582.95 0.0K
09:21 22,584.30 22,602.85 22,533.15 22,534.50 0.0K
09:22 22,537.75 22,641.00 22,530.20 22,641.00 0.0K
09:23 22,641.45 22,642.60 22,525.95 22,528.90 0.0K
09:24 22,530.45 22,550.75 22,527.65 22,527.65 0.0K
09:25 22,526.45 22,528.15 22,487.55 22,499.30 0.0K
09:26 22,503.35 22,505.35 22,427.90 22,427.90 0.0K
09:27 22,424.75 22,433.90 22,403.40 22,423.75 0.0K
09:28 22,415.30 22,449.90 22,400.85 22,400.85 0.0K
09:29 22,396.50 22,396.50 22,336.20 22,336.20 0.0K
09:30 22,331.75 22,335.05 22,290.30 22,296.20 0.0K
09:31 22,299.75 22,327.60 22,292.25 22,292.25 0.0K
09:32 22,281.10 22,294.45 22,272.20 22,294.45 0.0K
09:33 22,299.10 22,299.10 22,280.25 22,295.85 0.0K
09:34 22,295.70 22,338.30 22,292.55 22,320.80 0.0K
09:35 22,318.25 22,320.65 22,303.15 22,320.65 0.0K
09:36 22,316.80 22,392.40 22,300.15 22,392.40 0.0K
09:37 22,411.05 22,435.50 22,378.15 22,380.90 0.0K
09:38 22,382.80 22,382.80 22,326.10 22,335.05 0.0K
09:39 22,332.65 22,332.65 22,301.55 22,321.15 0.0K
09:40 22,322.30 22,322.30 22,269.65 22,274.10 0.0K
09:41 22,276.70 22,296.70 22,244.45 22,244.45 0.0K
09:42 22,243.05 22,243.05 22,215.80 22,229.80 0.0K
09:43 22,229.20 22,247.50 22,222.45 22,238.20 0.0K
09:44 22,242.50 22,244.15 22,217.20 22,232.45 0.0K
09:45 22,233.65 22,253.80 22,210.30 22,213.70 0.0K
09:46 22,218.50 22,292.80 22,218.50 22,275.10 0.0K
09:47 22,273.15 22,273.15 22,230.80 22,230.80 0.0K
09:48 22,228.00 22,273.35 22,222.65 22,271.05 0.0K
09:49 22,268.70 22,268.70 22,242.50 22,259.65 0.0K
09:50 22,261.40 22,261.40 22,221.85 22,225.10 0.0K
09:51 22,224.75 22,283.65 22,222.10 22,283.65 0.0K
09:52 22,272.20 22,277.25 22,255.15 22,255.15 0.0K
09:53 22,253.65 22,273.75 22,252.45 22,271.90 0.0K
09:54 22,273.20 22,273.20 22,220.30 22,220.30 0.0K
09:55 22,214.30 22,217.05 22,201.60 22,202.70 0.0K
09:56 22,206.65 22,218.40 22,201.80 22,201.80 0.0K
09:57 22,201.90 22,202.40 22,184.40 22,202.40 0.0K
09:58 22,203.30 22,216.20 22,199.75 22,210.20 0.0K
09:59 22,206.00 22,206.00 22,188.30 22,189.80 0.0K
10:00 22,190.65 22,202.85 22,163.70 22,166.85 0.0K
10:01 22,162.80 22,164.15 22,154.05 22,160.05 0.0K
10:02 22,158.45 22,165.45 22,148.00 22,150.15 0.0K
10:03 22,145.40 22,145.40 22,125.45 22,129.85 0.0K
10:04 22,127.10 22,150.80 22,123.75 22,150.80 0.0K
10:05 22,151.40 22,154.20 22,142.90 22,142.90 0.0K
10:06 22,137.75 22,151.50 22,119.70 22,122.60 0.0K
10:07 22,115.75 22,115.75 22,093.70 22,101.45 0.0K
10:08 22,097.00 22,097.40 22,069.10 22,069.10 0.0K
10:09 22,070.20 22,090.75 22,068.20 22,068.20 0.0K
10:10 22,064.60 22,068.30 22,057.00 22,058.40 0.0K
10:11 22,058.00 22,079.60 22,050.55 22,079.60 0.0K
10:12 22,081.05 22,085.75 22,067.70 22,067.70 0.0K
10:13 22,067.50 22,069.45 22,044.40 22,046.40 0.0K
10:14 22,046.25 22,055.00 22,021.05 22,055.00 0.0K
10:15 22,051.70 22,083.85 22,046.00 22,069.15 0.0K
10:16 22,066.40 22,072.40 22,053.00 22,064.85 0.0K
10:17 22,063.40 22,065.95 22,035.85 22,035.85 0.0K
10:18 22,035.40 22,041.85 22,033.30 22,034.85 0.0K
10:19 22,032.20 22,068.10 22,024.60 22,068.10 0.0K
10:20 22,070.90 22,077.15 22,041.85 22,041.85 0.0K
10:21 22,039.90 22,059.20 22,021.90 22,058.15 0.0K
10:22 22,049.15 22,049.15 22,027.40 22,027.40 0.0K
10:23 22,028.90 22,028.90 22,005.35 22,018.25 0.0K
10:24 22,020.60 22,065.50 22,020.60 22,057.70 0.0K
10:25 22,057.20 22,074.00 22,055.75 22,073.70 0.0K
10:26 22,075.90 22,112.65 22,068.75 22,112.50 0.0K
10:27 22,114.95 22,144.20 22,104.55 22,144.20 0.0K
10:28 22,148.65 22,220.75 22,148.65 22,207.00 0.0K
10:29 22,202.25 22,223.25 22,198.00 22,220.25 0.0K
10:30 22,216.05 22,217.55 22,124.20 22,124.20 0.0K
10:31 22,122.95 22,130.65 22,101.20 22,102.30 0.0K
10:32 22,097.15 22,110.45 22,093.00 22,096.60 0.0K
10:33 22,102.85 22,108.65 22,057.50 22,064.25 0.0K
10:34 22,065.85 22,104.90 22,065.85 22,090.55 0.0K
10:35 22,093.95 22,105.85 22,063.35 22,064.10 0.0K
10:36 22,075.60 22,104.95 22,075.60 22,101.90 0.0K
10:37 22,105.50 22,121.80 22,105.50 22,119.20 0.0K
10:38 22,119.55 22,119.55 22,097.50 22,116.40 0.0K
10:39 22,117.20 22,152.90 22,117.20 22,130.30 0.0K
10:40 22,126.70 22,126.70 22,092.95 22,097.50 0.0K
10:41 22,098.65 22,103.50 22,062.35 22,062.35 0.0K
10:42 22,058.90 22,058.90 22,018.70 22,022.70 0.0K
10:43 22,026.10 22,054.20 22,025.00 22,047.45 0.0K
10:44 22,047.70 22,096.25 22,047.70 22,096.25 0.0K
10:45 22,092.50 22,128.90 22,092.50 22,124.80 0.0K
10:46 22,124.35 22,144.20 22,112.95 22,144.20 0.0K
10:47 22,143.65 22,143.65 22,111.85 22,129.10 0.0K
10:48 22,137.05 22,155.60 22,134.90 22,155.60 0.0K
10:49 22,146.60 22,156.30 22,136.85 22,136.85 0.0K
10:50 22,140.50 22,146.80 22,114.80 22,121.85 0.0K
10:51 22,119.80 22,123.15 22,095.25 22,115.85 0.0K
10:52 22,113.50 22,113.50 22,082.95 22,085.70 0.0K
10:53 22,084.10 22,084.40 22,066.40 22,066.40 0.0K
10:54 22,056.70 22,059.25 22,045.60 22,059.25 0.0K
10:55 22,062.20 22,065.20 22,046.60 22,046.60 0.0K
10:56 22,047.55 22,063.25 22,047.55 22,053.05 0.0K
10:57 22,056.85 22,096.35 22,053.30 22,096.35 0.0K
10:58 22,099.50 22,106.30 22,083.55 22,097.40 0.0K
10:59 22,095.80 22,121.20 22,094.15 22,117.10 0.0K
11:00 22,121.55 22,125.55 22,106.75 22,106.75 0.0K
11:01 22,105.50 22,106.65 22,091.10 22,097.10 0.0K
11:02 22,099.20 22,110.40 22,090.20 22,095.70 0.0K
11:03 22,083.45 22,083.45 22,046.50 22,049.85 0.0K
11:04 22,055.90 22,055.95 22,035.65 22,040.45 0.0K
11:05 22,045.00 22,054.45 22,013.25 22,053.40 0.0K
11:06 22,053.90 22,083.25 22,052.50 22,068.75 0.0K
11:07 22,064.85 22,083.45 22,062.45 22,062.45 0.0K
11:08 22,062.30 22,065.00 22,055.00 22,055.00 0.0K
11:09 22,052.90 22,056.75 22,044.45 22,052.10 0.0K
11:10 22,051.40 22,057.10 22,036.90 22,036.90 0.0K
11:11 22,035.80 22,035.80 22,007.30 22,007.30 0.0K
11:12 22,010.50 22,023.30 22,008.55 22,014.45 0.0K
11:13 22,011.20 22,019.25 21,993.45 22,019.25 0.0K
11:14 22,021.00 22,037.00 22,020.35 22,027.15 0.0K
11:15 22,022.60 22,029.00 22,005.75 22,005.80 0.0K
11:16 22,004.95 22,005.40 21,988.85 22,003.50 0.0K
11:17 21,999.10 22,010.55 21,993.20 22,010.55 0.0K
11:18 22,011.30 22,017.15 22,000.70 22,000.70 0.0K
11:19 21,999.50 21,999.50 21,981.55 21,984.30 0.0K
11:20 21,987.90 21,995.70 21,977.05 21,977.40 0.0K
11:21 21,977.95 21,982.10 21,975.40 21,982.10 0.0K
11:22 21,977.95 21,993.90 21,977.70 21,993.90 0.0K
11:23 21,995.10 22,010.20 21,993.30 21,999.00 0.0K
11:24 22,000.00 22,025.30 22,000.00 22,012.50 0.0K
11:25 22,013.80 22,025.10 22,009.25 22,015.05 0.0K
11:26 22,007.85 22,007.85 21,980.95 21,980.95 0.0K
11:27 21,990.85 21,995.85 21,986.40 21,995.85 0.0K
11:28 21,996.75 21,996.75 21,978.45 21,978.45 0.0K
11:29 21,976.30 21,982.85 21,974.85 21,974.85 0.0K
11:30 21,971.70 21,973.45 21,963.85 21,965.70 0.0K
11:31 21,963.70 21,966.05 21,959.80 21,963.75 0.0K
11:32 21,962.95 21,973.15 21,960.35 21,970.50 0.0K
11:33 21,970.35 21,988.40 21,969.65 21,984.70 0.0K
11:34 21,981.50 21,996.35 21,980.70 21,987.20 0.0K
11:35 21,982.75 21,982.75 21,961.75 21,965.30 0.0K
11:36 21,966.95 21,966.95 21,942.55 21,942.55 0.0K
11:37 21,941.55 21,941.75 21,920.95 21,925.90 0.0K
11:38 21,924.10 21,935.90 21,915.85 21,915.85 0.0K
11:39 21,917.45 21,926.80 21,912.70 21,926.80 0.0K
11:40 21,929.55 21,933.95 21,919.25 21,919.25 0.0K
11:41 21,922.35 21,929.05 21,917.45 21,918.05 0.0K
11:42 21,919.70 21,945.25 21,918.55 21,939.45 0.0K
11:43 21,937.75 21,938.40 21,912.35 21,912.35 0.0K
11:44 21,913.15 21,917.90 21,906.95 21,906.95 0.0K
11:45 21,906.80 21,912.75 21,900.55 21,912.75 0.0K
11:46 21,912.85 21,946.15 21,903.75 21,945.65 0.0K
11:47 21,945.65 21,949.25 21,929.50 21,940.00 0.0K
11:48 21,937.75 21,937.75 21,910.45 21,911.20 0.0K
11:49 21,910.75 21,915.90 21,907.95 21,915.90 0.0K
11:50 21,916.75 21,922.15 21,902.90 21,909.75 0.0K
11:51 21,908.85 21,913.55 21,902.30 21,904.65 0.0K
11:52 21,904.60 21,906.00 21,891.65 21,894.40 0.0K
11:53 21,894.10 21,904.30 21,893.65 21,895.45 0.0K
11:54 21,896.95 21,898.30 21,881.30 21,882.15 0.0K
11:55 21,881.80 21,881.80 21,871.85 21,877.70 0.0K
11:56 21,886.55 21,888.20 21,880.65 21,885.40 0.0K
11:57 21,876.50 21,880.80 21,875.70 21,877.70 0.0K
11:58 21,873.65 21,873.65 21,863.05 21,870.40 0.0K
11:59 21,869.05 21,878.35 21,867.25 21,875.35 0.0K
12:00 21,875.10 21,881.55 21,860.00 21,860.70 0.0K
12:01 21,860.50 21,878.50 21,859.90 21,871.60 0.0K
12:02 21,871.65 21,871.65 21,861.55 21,862.75 0.0K
12:03 21,861.15 21,868.05 21,859.95 21,859.95 0.0K
12:04 21,864.30 21,864.30 21,858.65 21,858.65 0.0K
12:05 21,860.35 21,860.35 21,848.85 21,851.50 0.0K
12:06 21,855.30 21,867.10 21,855.30 21,865.70 0.0K
12:07 21,865.70 21,881.75 21,859.00 21,880.90 0.0K
12:08 21,878.55 21,887.10 21,872.45 21,887.00 0.0K
12:09 21,887.30 21,899.90 21,872.70 21,882.85 0.0K
12:10 21,884.35 21,892.20 21,874.55 21,874.55 0.0K
12:11 21,874.20 21,875.55 21,860.15 21,860.15 0.0K
12:12 21,857.55 21,866.40 21,854.45 21,866.40 0.0K
12:13 21,869.30 21,889.45 21,869.30 21,888.60 0.0K
12:14 21,890.60 21,930.80 21,890.60 21,930.20 0.0K
12:15 21,931.60 21,934.40 21,893.65 21,893.65 0.0K
12:16 21,891.10 21,892.40 21,882.90 21,889.55 0.0K
12:17 21,892.85 21,903.30 21,889.10 21,903.30 0.0K
12:18 21,904.85 21,928.40 21,903.05 21,924.95 0.0K
12:19 21,926.25 21,955.70 21,926.25 21,932.10 0.0K
12:20 21,929.50 21,931.60 21,919.85 21,929.40 0.0K
12:21 21,932.55 21,974.55 21,932.55 21,973.65 0.0K
12:22 21,966.90 21,974.55 21,952.20 21,974.55 0.0K
12:23 21,974.85 22,009.60 21,974.85 22,004.90 0.0K
12:24 22,003.10 22,020.35 22,003.10 22,006.70 0.0K
12:25 22,003.80 22,004.80 21,993.25 22,004.80 0.0K
12:26 22,007.60 22,009.05 21,974.80 21,974.80 0.0K
12:27 21,978.25 21,995.10 21,978.25 21,979.90 0.0K
12:28 21,978.85 22,001.35 21,978.05 21,997.25 0.0K
12:29 21,991.75 21,991.75 21,972.15 21,981.10 0.0K
12:30 21,979.50 22,010.00 21,979.50 22,009.40 0.0K
12:31 22,009.25 22,032.90 22,009.05 22,032.90 0.0K
12:32 22,038.85 22,065.40 22,031.65 22,062.25 0.0K
12:33 22,064.05 22,087.75 22,063.50 22,086.95 0.0K
12:34 22,079.45 22,093.60 22,072.05 22,093.60 0.0K
12:35 22,099.65 22,123.40 22,099.65 22,112.55 0.0K
12:36 22,112.35 22,116.55 22,092.90 22,097.85 0.0K
12:37 22,097.25 22,100.20 22,076.20 22,076.20 0.0K
12:38 22,073.40 22,089.35 22,073.40 22,089.35 0.0K
12:39 22,091.35 22,093.15 22,080.00 22,083.00 0.0K
12:40 22,087.95 22,099.55 22,087.95 22,093.70 0.0K
12:41 22,095.90 22,111.50 22,095.90 22,111.50 0.0K
12:42 22,112.45 22,125.50 22,112.45 22,115.30 0.0K
12:43 22,117.70 22,129.50 22,117.70 22,129.50 0.0K
12:44 22,132.80 22,138.10 22,126.80 22,127.10 0.0K
12:45 22,133.30 22,187.00 22,133.30 22,187.00 0.0K
12:46 22,186.45 22,216.80 22,185.75 22,215.75 0.0K
12:47 22,215.90 22,216.00 22,204.95 22,213.85 0.0K
12:48 22,215.10 22,235.45 22,210.65 22,235.25 0.0K
12:49 22,234.85 22,242.65 22,224.80 22,232.00 0.0K
12:50 22,233.75 22,239.00 22,233.75 22,234.35 0.0K
12:51 22,231.35 22,231.35 22,192.70 22,192.70 0.0K
12:52 22,193.45 22,193.45 22,153.60 22,155.00 0.0K
12:53 22,162.55 22,168.65 22,151.40 22,160.90 0.0K
12:54 22,160.95 22,174.55 22,156.60 22,163.20 0.0K
12:55 22,165.95 22,185.30 22,165.95 22,181.25 0.0K
12:56 22,170.05 22,174.95 22,163.55 22,164.90 0.0K
12:57 22,164.15 22,174.75 22,160.10 22,171.40 0.0K
12:58 22,170.80 22,187.50 22,170.75 22,170.75 0.0K
12:59 22,170.45 22,178.55 22,167.45 22,169.95 0.0K
13:00 22,171.85 22,184.10 22,171.85 22,184.10 0.0K
13:01 22,182.50 22,196.15 22,182.50 22,189.30 0.0K
13:02 22,190.05 22,191.90 22,162.20 22,162.20 0.0K
13:03 22,162.70 22,174.75 22,161.35 22,174.75 0.0K
13:04 22,176.05 22,182.65 22,165.90 22,182.65 0.0K
13:05 22,182.40 22,212.65 22,182.40 22,212.30 0.0K
13:06 22,211.70 22,214.90 22,197.65 22,197.65 0.0K
13:07 22,200.80 22,211.30 22,198.90 22,208.55 0.0K
13:08 22,209.40 22,223.55 22,209.40 22,215.55 0.0K
13:09 22,216.05 22,224.00 22,215.30 22,222.75 0.0K
13:10 22,229.25 22,241.35 22,209.70 22,212.80 0.0K
13:11 22,217.95 22,223.50 22,217.95 22,221.30 0.0K
13:12 22,225.20 22,241.05 22,225.20 22,240.25 0.0K
13:13 22,239.20 22,254.40 22,239.20 22,244.40 0.0K
13:14 22,244.25 22,259.50 22,243.30 22,259.50 0.0K
13:15 22,266.20 22,282.05 22,266.15 22,266.15 0.0K
13:16 22,265.90 22,278.60 22,265.00 22,276.60 0.0K
13:17 22,275.60 22,300.65 22,275.60 22,300.65 0.0K
13:18 22,307.95 22,307.95 22,288.25 22,289.95 0.0K
13:19 22,290.60 22,293.25 22,283.90 22,283.90 0.0K
13:20 22,280.40 22,280.40 22,238.55 22,241.15 0.0K
13:21 22,238.35 22,238.35 22,215.50 22,227.00 0.0K
13:22 22,228.65 22,241.35 22,223.80 22,223.80 0.0K
13:23 22,225.15 22,246.75 22,225.15 22,245.70 0.0K
13:24 22,245.65 22,245.65 22,222.50 22,222.50 0.0K
13:25 22,228.85 22,233.95 22,221.75 22,224.25 0.0K
13:26 22,225.60 22,225.60 22,207.65 22,212.15 0.0K
13:27 22,215.05 22,221.65 22,211.65 22,211.65 0.0K
13:28 22,211.90 22,211.90 22,193.25 22,202.20 0.0K
13:29 22,206.10 22,209.90 22,182.85 22,189.35 0.0K
13:30 22,192.00 22,204.40 22,186.70 22,187.20 0.0K
13:31 22,187.10 22,189.35 22,179.95 22,181.45 0.0K
13:32 22,183.60 22,183.60 22,132.20 22,147.95 0.0K
13:33 22,147.05 22,162.90 22,144.40 22,161.00 0.0K
13:34 22,163.35 22,163.35 22,155.55 22,161.25 0.0K
13:35 22,161.60 22,177.65 22,158.00 22,170.35 0.0K
13:36 22,168.95 22,185.55 22,167.45 22,167.85 0.0K
13:37 22,165.90 22,168.00 22,159.65 22,162.85 0.0K
13:38 22,164.00 22,185.60 22,164.00 22,184.40 0.0K
13:39 22,186.10 22,186.40 22,177.10 22,177.45 0.0K
13:40 22,178.90 22,178.90 22,160.10 22,167.80 0.0K
13:41 22,168.10 22,185.55 22,168.10 22,185.55 0.0K
13:42 22,187.25 22,220.70 22,186.30 22,216.40 0.0K
13:43 22,218.85 22,218.85 22,186.25 22,187.20 0.0K
13:44 22,188.55 22,199.80 22,176.30 22,198.90 0.0K
13:45 22,202.15 22,208.55 22,198.70 22,208.15 0.0K
13:46 22,210.00 22,220.10 22,195.65 22,195.65 0.0K
13:47 22,196.70 22,196.70 22,184.45 22,189.45 0.0K
13:48 22,189.85 22,198.95 22,189.85 22,198.90 0.0K
13:49 22,205.20 22,211.55 22,198.20 22,204.15 0.0K
13:50 22,204.60 22,219.60 22,204.60 22,215.90 0.0K
13:51 22,215.90 22,237.50 22,210.05 22,210.05 0.0K
13:52 22,208.55 22,216.40 22,208.55 22,211.75 0.0K
13:53 22,213.05 22,215.95 22,200.70 22,200.75 0.0K
13:54 22,200.30 22,200.45 22,189.20 22,189.20 0.0K
13:55 22,188.95 22,190.80 22,163.05 22,163.05 0.0K
13:56 22,162.45 22,170.45 22,159.05 22,159.05 0.0K
13:57 22,159.30 22,165.85 22,155.45 22,155.60 0.0K
13:58 22,155.60 22,157.75 22,144.30 22,144.30 0.0K
13:59 22,145.20 22,152.05 22,137.05 22,137.10 0.0K
14:00 22,136.50 22,147.95 22,135.65 22,135.65 0.0K
14:01 22,136.00 22,139.35 22,130.10 22,134.65 0.0K
14:02 22,134.15 22,171.25 22,134.15 22,171.25 0.0K
14:03 22,175.00 22,181.90 22,171.50 22,175.95 0.0K
14:04 22,176.45 22,205.85 22,176.45 22,205.85 0.0K
14:05 22,209.05 22,221.10 22,205.95 22,208.30 0.0K
14:06 22,209.50 22,209.50 22,189.05 22,189.05 0.0K
14:07 22,178.55 22,178.55 22,166.70 22,166.70 0.0K
14:08 22,165.80 22,174.25 22,159.90 22,174.25 0.0K
14:09 22,178.65 22,201.95 22,176.00 22,200.80 0.0K
14:10 22,199.55 22,208.40 22,198.30 22,208.20 0.0K
14:11 22,207.65 22,242.00 22,207.65 22,222.80 0.0K
14:12 22,226.90 22,248.70 22,226.90 22,248.70 0.0K
14:13 22,248.05 22,248.05 22,234.75 22,236.95 0.0K
14:14 22,237.20 22,239.40 22,232.30 22,236.95 0.0K
14:15 22,236.30 22,237.55 22,226.10 22,226.85 0.0K
14:16 22,222.75 22,229.55 22,208.05 22,209.00 0.0K
14:17 22,207.95 22,212.10 22,205.35 22,205.40 0.0K
14:18 22,204.35 22,204.35 22,196.55 22,197.75 0.0K
14:19 22,196.70 22,208.70 22,196.70 22,207.60 0.0K
14:20 22,206.85 22,223.65 22,206.85 22,222.90 0.0K
14:21 22,222.10 22,235.00 22,220.85 22,231.00 0.0K
14:22 22,227.60 22,231.90 22,226.80 22,231.05 0.0K
14:23 22,230.15 22,250.25 22,230.15 22,241.60 0.0K
14:24 22,242.35 22,246.05 22,233.90 22,233.90 0.0K
14:25 22,232.85 22,243.20 22,232.85 22,234.95 0.0K
14:26 22,234.15 22,246.15 22,232.70 22,245.20 0.0K
14:27 22,247.30 22,264.05 22,247.20 22,261.00 0.0K
14:28 22,255.60 22,265.90 22,253.85 22,262.75 0.0K
14:29 22,263.55 22,264.90 22,254.80 22,257.70 0.0K
14:30 22,258.40 22,260.40 22,252.60 22,252.60 0.0K
14:31 22,252.50 22,256.35 22,243.25 22,247.85 0.0K
14:32 22,250.55 22,251.10 22,242.65 22,242.65 0.0K
14:33 22,242.10 22,243.85 22,233.15 22,239.45 0.0K
14:34 22,237.85 22,244.45 22,236.50 22,240.60 0.0K
14:35 22,242.95 22,271.10 22,242.95 22,270.00 0.0K
14:36 22,270.05 22,270.40 22,246.75 22,249.65 0.0K
14:37 22,251.15 22,251.65 22,244.50 22,247.75 0.0K
14:38 22,251.75 22,255.50 22,239.85 22,240.10 0.0K
14:39 22,239.80 22,246.65 22,239.55 22,243.80 0.0K
14:40 22,246.65 22,262.95 22,246.65 22,250.80 0.0K
14:41 22,252.10 22,270.10 22,252.10 22,269.75 0.0K
14:42 22,277.45 22,280.25 22,265.90 22,266.00 0.0K
14:43 22,268.70 22,280.15 22,268.70 22,273.80 0.0K
14:44 22,272.65 22,290.30 22,272.15 22,288.90 0.0K
14:45 22,287.90 22,296.90 22,285.05 22,285.90 0.0K
14:46 22,287.10 22,287.90 22,279.70 22,279.70 0.0K
14:47 22,279.00 22,281.15 22,270.25 22,270.35 0.0K
14:48 22,269.95 22,279.75 22,263.20 22,263.20 0.0K
14:49 22,258.10 22,258.85 22,245.65 22,246.65 0.0K
14:50 22,256.25 22,268.65 22,256.25 22,266.65 0.0K
14:51 22,269.05 22,291.35 22,269.05 22,287.35 0.0K
14:52 22,288.65 22,292.20 22,271.45 22,278.00 0.0K
14:53 22,279.20 22,282.35 22,268.80 22,269.05 0.0K
14:54 22,270.60 22,284.85 22,270.60 22,284.85 0.0K
14:55 22,290.20 22,294.65 22,290.20 22,294.40 0.0K
14:56 22,294.70 22,296.70 22,285.60 22,285.60 0.0K
14:57 22,283.20 22,283.20 22,273.25 22,280.25 0.0K
14:58 22,278.35 22,278.35 22,260.60 22,276.15 0.0K
14:59 22,276.35 22,283.65 22,276.30 22,281.45 0.0K
15:00 22,279.60 22,291.00 22,251.95 22,253.10 0.0K
15:01 22,252.45 22,263.30 22,229.50 22,229.50 0.0K
15:02 22,230.50 22,261.55 22,230.50 22,250.50 0.0K
15:03 22,248.55 22,260.20 22,248.55 22,252.45 0.0K
15:04 22,252.05 22,274.75 22,252.05 22,262.45 0.0K
15:05 22,261.15 22,264.00 22,247.35 22,259.10 0.0K
15:06 22,259.25 22,264.70 22,259.25 22,263.80 0.0K
15:07 22,260.45 22,261.55 22,249.30 22,254.55 0.0K
15:08 22,255.20 22,258.10 22,241.25 22,242.30 0.0K
15:09 22,241.95 22,250.50 22,238.20 22,242.25 0.0K
15:10 22,252.20 22,254.00 22,237.25 22,248.00 0.0K
15:11 22,249.45 22,251.45 22,235.30 22,235.30 0.0K
15:12 22,239.95 22,251.50 22,239.95 22,247.45 0.0K
15:13 22,247.25 22,251.80 22,245.00 22,245.00 0.0K
15:14 22,245.15 22,248.10 22,241.35 22,244.90 0.0K
15:15 22,247.50 22,248.55 22,234.65 22,241.10 0.0K
15:16 22,240.05 22,241.20 22,235.65 22,238.70 0.0K
15:17 22,238.45 22,247.65 22,234.35 22,242.25 0.0K
15:18 22,241.15 22,241.50 22,226.05 22,238.90 0.0K
15:19 22,242.25 22,244.50 22,239.10 22,239.55 0.0K
15:20 22,240.40 22,245.40 22,236.55 22,242.95 0.0K
15:21 22,241.65 22,244.90 22,239.70 22,243.85 0.0K
15:22 22,244.50 22,246.80 22,237.60 22,246.80 0.0K
15:23 22,246.45 22,247.70 22,240.25 22,242.85 0.0K
15:24 22,246.40 22,255.95 22,243.10 22,253.65 0.0K
15:25 22,251.70 22,251.85 22,247.75 22,250.30 0.0K
15:26 22,250.60 22,259.45 22,249.80 22,259.45 0.0K
15:27 22,258.00 22,267.05 22,256.95 22,265.00 0.0K
15:28 22,264.55 22,271.15 22,256.20 22,265.10 0.0K
15:29 22,261.40 22,289.50 22,257.30 22,273.15 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음