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 23,020.85 23,020.85 23,020.85 23,020.85 0.0K
09:15 23,038.85 23,111.20 23,022.60 23,022.60 0.0K
09:16 23,017.90 23,019.55 22,992.60 23,015.35 0.0K
09:17 23,018.20 23,047.20 23,008.05 23,047.20 0.0K
09:18 23,052.50 23,075.55 23,043.90 23,046.45 0.0K
09:19 23,048.00 23,048.00 22,987.80 23,019.85 0.0K
09:20 23,021.25 23,028.20 22,961.40 22,961.40 0.0K
09:21 22,963.40 22,970.65 22,947.65 22,955.30 0.0K
09:22 22,954.50 22,954.50 22,920.00 22,920.85 0.0K
09:23 22,920.45 22,950.70 22,920.45 22,950.70 0.0K
09:24 22,962.60 22,980.90 22,959.75 22,978.25 0.0K
09:25 22,976.05 23,016.90 22,972.70 23,007.15 0.0K
09:26 23,003.95 23,015.70 22,989.55 22,994.40 0.0K
09:27 22,994.85 23,002.80 22,989.20 22,993.00 0.0K
09:28 22,989.75 22,989.75 22,951.60 22,951.60 0.0K
09:29 22,946.20 22,951.90 22,942.55 22,943.30 0.0K
09:30 22,938.50 22,938.50 22,910.75 22,918.90 0.0K
09:31 22,926.30 22,961.90 22,926.30 22,947.85 0.0K
09:32 22,945.10 22,969.95 22,944.85 22,967.50 0.0K
09:33 22,970.25 22,996.05 22,969.30 22,993.40 0.0K
09:34 22,995.35 23,004.65 22,990.85 22,993.80 0.0K
09:35 22,993.85 22,995.75 22,966.40 22,978.55 0.0K
09:36 22,987.05 23,014.00 22,986.70 23,013.45 0.0K
09:37 23,015.80 23,035.70 23,015.55 23,022.40 0.0K
09:38 23,021.70 23,021.70 23,017.25 23,019.95 0.0K
09:39 23,019.70 23,027.00 23,018.75 23,022.25 0.0K
09:40 23,020.35 23,020.35 22,999.95 23,003.90 0.0K
09:41 23,004.20 23,005.00 23,000.30 23,003.05 0.0K
09:42 23,002.25 23,003.75 22,976.95 22,985.40 0.0K
09:43 22,984.65 22,994.75 22,984.65 22,984.65 0.0K
09:44 22,984.05 22,984.10 22,943.60 22,943.60 0.0K
09:45 22,948.70 22,950.55 22,915.30 22,928.60 0.0K
09:46 22,926.90 22,935.40 22,916.40 22,916.40 0.0K
09:47 22,915.50 22,919.20 22,898.95 22,908.05 0.0K
09:48 22,910.45 22,929.10 22,908.95 22,928.85 0.0K
09:49 22,934.40 22,949.65 22,924.95 22,924.95 0.0K
09:50 22,919.95 22,942.70 22,918.35 22,942.70 0.0K
09:51 22,942.50 22,943.50 22,935.70 22,941.45 0.0K
09:52 22,933.45 22,936.45 22,920.00 22,936.45 0.0K
09:53 22,937.95 22,937.95 22,917.60 22,917.60 0.0K
09:54 22,918.00 22,919.45 22,910.35 22,910.35 0.0K
09:55 22,907.05 22,907.05 22,883.15 22,883.15 0.0K
09:56 22,879.75 22,886.30 22,869.10 22,873.05 0.0K
09:57 22,875.10 22,894.65 22,875.10 22,893.75 0.0K
09:58 22,892.75 22,893.75 22,881.25 22,881.25 0.0K
09:59 22,882.20 22,885.95 22,881.15 22,881.15 0.0K
10:00 22,880.60 22,885.90 22,869.55 22,869.55 0.0K
10:01 22,871.45 22,874.20 22,868.20 22,868.20 0.0K
10:02 22,864.65 22,869.00 22,852.60 22,855.20 0.0K
10:03 22,854.45 22,862.70 22,852.30 22,852.50 0.0K
10:04 22,851.80 22,851.80 22,822.90 22,827.60 0.0K
10:05 22,828.95 22,830.60 22,818.40 22,820.70 0.0K
10:06 22,819.15 22,819.20 22,812.50 22,816.40 0.0K
10:07 22,817.90 22,823.20 22,817.05 22,819.55 0.0K
10:08 22,819.50 22,822.10 22,814.90 22,814.90 0.0K
10:09 22,815.60 22,816.05 22,811.35 22,815.40 0.0K
10:10 22,813.80 22,813.80 22,797.90 22,803.20 0.0K
10:11 22,807.40 22,825.55 22,807.40 22,820.45 0.0K
10:12 22,822.65 22,836.45 22,822.65 22,830.05 0.0K
10:13 22,830.20 22,830.55 22,816.40 22,816.40 0.0K
10:14 22,816.50 22,816.50 22,800.45 22,803.05 0.0K
10:15 22,802.65 22,802.65 22,791.95 22,791.95 0.0K
10:16 22,791.15 22,810.75 22,789.50 22,809.70 0.0K
10:17 22,810.05 22,815.60 22,805.95 22,809.05 0.0K
10:18 22,808.85 22,809.20 22,799.70 22,800.90 0.0K
10:19 22,797.65 22,798.25 22,789.25 22,797.65 0.0K
10:20 22,797.70 22,799.90 22,792.95 22,798.45 0.0K
10:21 22,799.50 22,804.85 22,797.20 22,804.85 0.0K
10:22 22,805.60 22,805.60 22,792.30 22,800.20 0.0K
10:23 22,799.70 22,799.70 22,792.90 22,799.05 0.0K
10:24 22,799.05 22,799.05 22,791.25 22,795.45 0.0K
10:25 22,795.70 22,800.90 22,793.25 22,798.90 0.0K
10:26 22,798.70 22,813.05 22,798.70 22,808.35 0.0K
10:27 22,808.65 22,808.65 22,801.40 22,801.40 0.0K
10:28 22,801.95 22,805.35 22,796.90 22,804.10 0.0K
10:29 22,803.80 22,803.80 22,798.55 22,802.80 0.0K
10:30 22,803.50 22,817.00 22,802.75 22,810.25 0.0K
10:31 22,810.75 22,825.60 22,809.50 22,825.60 0.0K
10:32 22,827.80 22,857.45 22,827.80 22,857.45 0.0K
10:33 22,857.65 22,864.20 22,852.45 22,864.20 0.0K
10:34 22,866.10 22,869.65 22,860.30 22,868.35 0.0K
10:35 22,870.40 22,875.45 22,864.10 22,875.45 0.0K
10:36 22,875.10 22,912.75 22,875.10 22,911.55 0.0K
10:37 22,912.85 22,912.85 22,887.70 22,887.70 0.0K
10:38 22,885.90 22,885.90 22,868.60 22,868.60 0.0K
10:39 22,867.55 22,888.35 22,867.55 22,880.65 0.0K
10:40 22,881.95 22,883.80 22,864.30 22,867.35 0.0K
10:41 22,867.55 22,882.00 22,865.30 22,882.00 0.0K
10:42 22,878.95 22,887.00 22,878.40 22,884.80 0.0K
10:43 22,885.55 22,891.75 22,885.55 22,891.75 0.0K
10:44 22,896.00 22,900.55 22,896.00 22,898.90 0.0K
10:45 22,897.70 22,902.65 22,896.85 22,900.05 0.0K
10:46 22,900.50 22,901.05 22,888.75 22,888.75 0.0K
10:47 22,885.70 22,885.70 22,867.15 22,870.85 0.0K
10:48 22,868.75 22,876.05 22,867.50 22,872.80 0.0K
10:49 22,871.85 22,876.50 22,868.45 22,868.45 0.0K
10:50 22,869.55 22,872.35 22,857.40 22,857.65 0.0K
10:51 22,856.60 22,865.40 22,856.60 22,861.50 0.0K
10:52 22,862.60 22,862.90 22,844.50 22,850.95 0.0K
10:53 22,850.45 22,850.45 22,828.45 22,835.45 0.0K
10:54 22,835.40 22,836.50 22,832.00 22,832.00 0.0K
10:55 22,831.35 22,831.35 22,826.60 22,828.20 0.0K
10:56 22,829.00 22,850.40 22,829.00 22,846.80 0.0K
10:57 22,849.50 22,849.50 22,841.30 22,842.05 0.0K
10:58 22,840.70 22,847.60 22,838.40 22,844.05 0.0K
10:59 22,846.10 22,850.45 22,842.75 22,846.50 0.0K
11:00 22,849.10 22,861.60 22,849.10 22,861.30 0.0K
11:01 22,859.65 22,866.55 22,855.00 22,866.55 0.0K
11:02 22,864.30 22,864.30 22,847.70 22,851.85 0.0K
11:03 22,851.60 22,852.20 22,835.45 22,837.20 0.0K
11:04 22,836.35 22,838.05 22,831.30 22,831.30 0.0K
11:05 22,830.30 22,830.30 22,822.65 22,826.65 0.0K
11:06 22,826.95 22,837.95 22,826.80 22,837.95 0.0K
11:07 22,837.40 22,840.70 22,834.80 22,840.20 0.0K
11:08 22,842.30 22,847.35 22,841.65 22,841.65 0.0K
11:09 22,840.75 22,842.00 22,835.25 22,836.95 0.0K
11:10 22,837.35 22,838.55 22,831.25 22,831.25 0.0K
11:11 22,828.35 22,832.25 22,826.10 22,826.90 0.0K
11:12 22,826.45 22,830.95 22,822.20 22,826.90 0.0K
11:13 22,827.90 22,827.90 22,818.70 22,819.95 0.0K
11:14 22,819.55 22,830.35 22,819.55 22,828.00 0.0K
11:15 22,827.85 22,827.85 22,816.00 22,816.00 0.0K
11:16 22,815.30 22,816.75 22,811.35 22,815.25 0.0K
11:17 22,815.85 22,822.45 22,812.45 22,814.70 0.0K
11:18 22,815.80 22,817.30 22,814.05 22,817.25 0.0K
11:19 22,817.15 22,818.45 22,811.80 22,811.80 0.0K
11:20 22,811.60 22,812.15 22,807.90 22,811.05 0.0K
11:21 22,809.15 22,809.15 22,801.00 22,801.25 0.0K
11:22 22,802.30 22,802.75 22,796.05 22,796.05 0.0K
11:23 22,795.00 22,797.70 22,792.85 22,796.75 0.0K
11:24 22,798.10 22,803.30 22,797.75 22,799.15 0.0K
11:25 22,797.80 22,799.10 22,792.10 22,792.10 0.0K
11:26 22,790.30 22,790.30 22,777.10 22,777.10 0.0K
11:27 22,776.90 22,776.90 22,750.90 22,750.90 0.0K
11:28 22,753.40 22,753.40 22,740.40 22,742.35 0.0K
11:29 22,741.70 22,753.40 22,741.70 22,753.40 0.0K
11:30 22,752.75 22,753.75 22,749.70 22,753.05 0.0K
11:31 22,753.45 22,765.70 22,751.80 22,762.45 0.0K
11:32 22,762.75 22,762.90 22,755.95 22,758.75 0.0K
11:33 22,757.80 22,757.80 22,752.75 22,757.30 0.0K
11:34 22,755.15 22,755.30 22,751.55 22,752.10 0.0K
11:35 22,752.50 22,753.35 22,746.50 22,750.85 0.0K
11:36 22,752.20 22,760.85 22,752.20 22,760.45 0.0K
11:37 22,760.40 22,760.40 22,741.60 22,741.60 0.0K
11:38 22,739.45 22,739.45 22,725.80 22,734.00 0.0K
11:39 22,733.50 22,733.50 22,719.15 22,721.00 0.0K
11:40 22,722.50 22,722.55 22,708.50 22,708.50 0.0K
11:41 22,707.80 22,707.80 22,702.40 22,706.95 0.0K
11:42 22,709.95 22,725.25 22,709.95 22,722.70 0.0K
11:43 22,722.35 22,723.85 22,718.75 22,723.85 0.0K
11:44 22,725.50 22,725.50 22,716.60 22,717.80 0.0K
11:45 22,718.15 22,719.35 22,708.20 22,710.55 0.0K
11:46 22,709.60 22,724.55 22,709.60 22,724.55 0.0K
11:47 22,725.30 22,736.75 22,725.30 22,727.60 0.0K
11:48 22,727.00 22,731.30 22,721.25 22,721.25 0.0K
11:49 22,721.55 22,729.35 22,718.00 22,729.35 0.0K
11:50 22,729.10 22,733.30 22,725.70 22,730.80 0.0K
11:51 22,732.00 22,733.80 22,724.05 22,724.85 0.0K
11:52 22,724.35 22,725.55 22,720.50 22,724.40 0.0K
11:53 22,725.00 22,731.35 22,724.15 22,724.55 0.0K
11:54 22,724.25 22,724.25 22,712.35 22,712.35 0.0K
11:55 22,711.05 22,721.45 22,708.30 22,721.00 0.0K
11:56 22,722.00 22,729.75 22,720.00 22,727.85 0.0K
11:57 22,728.85 22,729.15 22,710.35 22,710.35 0.0K
11:58 22,709.50 22,709.55 22,702.10 22,709.55 0.0K
11:59 22,709.25 22,709.25 22,700.90 22,702.60 0.0K
12:00 22,701.95 22,708.20 22,701.95 22,704.55 0.0K
12:01 22,705.35 22,706.00 22,700.20 22,702.45 0.0K
12:02 22,702.80 22,707.75 22,701.95 22,707.75 0.0K
12:03 22,708.25 22,708.80 22,704.10 22,707.20 0.0K
12:04 22,705.40 22,707.50 22,702.65 22,702.65 0.0K
12:05 22,701.80 22,701.80 22,694.25 22,699.75 0.0K
12:06 22,701.00 22,713.75 22,701.00 22,713.45 0.0K
12:07 22,713.65 22,724.60 22,713.65 22,724.45 0.0K
12:08 22,724.75 22,726.00 22,717.70 22,726.00 0.0K
12:09 22,726.55 22,727.05 22,720.40 22,722.45 0.0K
12:10 22,717.95 22,717.95 22,709.45 22,710.60 0.0K
12:11 22,710.50 22,710.50 22,698.80 22,698.80 0.0K
12:12 22,698.10 22,705.10 22,697.25 22,705.10 0.0K
12:13 22,705.65 22,709.15 22,703.25 22,704.45 0.0K
12:14 22,704.50 22,704.85 22,701.70 22,703.15 0.0K
12:15 22,703.50 22,704.50 22,700.60 22,702.15 0.0K
12:16 22,704.40 22,705.25 22,695.20 22,695.20 0.0K
12:17 22,695.05 22,695.05 22,685.50 22,688.15 0.0K
12:18 22,686.90 22,686.90 22,673.70 22,673.90 0.0K
12:19 22,669.80 22,669.80 22,656.10 22,660.60 0.0K
12:20 22,661.70 22,662.55 22,656.70 22,658.95 0.0K
12:21 22,658.85 22,658.85 22,652.75 22,656.50 0.0K
12:22 22,655.75 22,665.00 22,655.75 22,662.90 0.0K
12:23 22,662.55 22,662.55 22,654.60 22,659.60 0.0K
12:24 22,658.45 22,659.70 22,649.45 22,655.85 0.0K
12:25 22,654.40 22,661.20 22,653.85 22,659.90 0.0K
12:26 22,657.40 22,669.45 22,653.85 22,669.45 0.0K
12:27 22,669.75 22,672.55 22,667.65 22,667.85 0.0K
12:28 22,661.70 22,671.85 22,659.65 22,671.85 0.0K
12:29 22,673.35 22,673.35 22,668.85 22,672.45 0.0K
12:30 22,674.35 22,688.45 22,670.35 22,688.45 0.0K
12:31 22,691.85 22,700.15 22,691.50 22,694.60 0.0K
12:32 22,696.50 22,725.20 22,696.50 22,725.20 0.0K
12:33 22,724.75 22,724.75 22,708.15 22,719.90 0.0K
12:34 22,722.25 22,726.90 22,718.90 22,726.90 0.0K
12:35 22,728.70 22,731.05 22,723.85 22,726.30 0.0K
12:36 22,728.95 22,730.90 22,712.55 22,719.35 0.0K
12:37 22,719.05 22,719.70 22,708.55 22,713.20 0.0K
12:38 22,715.70 22,718.30 22,713.25 22,715.60 0.0K
12:39 22,714.20 22,714.20 22,697.95 22,700.95 0.0K
12:40 22,700.00 22,702.35 22,690.95 22,692.15 0.0K
12:41 22,692.90 22,692.90 22,676.75 22,678.50 0.0K
12:42 22,677.70 22,680.10 22,672.75 22,672.75 0.0K
12:43 22,674.40 22,679.60 22,673.20 22,674.05 0.0K
12:44 22,672.35 22,672.35 22,665.55 22,670.20 0.0K
12:45 22,672.50 22,678.00 22,666.00 22,678.00 0.0K
12:46 22,677.00 22,677.00 22,658.50 22,663.90 0.0K
12:47 22,665.35 22,671.40 22,663.90 22,664.00 0.0K
12:48 22,664.80 22,668.70 22,663.00 22,665.60 0.0K
12:49 22,664.35 22,668.70 22,657.70 22,667.70 0.0K
12:50 22,667.05 22,673.75 22,664.10 22,664.30 0.0K
12:51 22,666.35 22,670.10 22,664.80 22,669.40 0.0K
12:52 22,671.20 22,682.10 22,666.00 22,682.10 0.0K
12:53 22,681.65 22,692.00 22,680.30 22,682.50 0.0K
12:54 22,681.90 22,700.35 22,681.90 22,694.30 0.0K
12:55 22,692.15 22,693.50 22,680.25 22,680.25 0.0K
12:56 22,679.60 22,683.80 22,672.95 22,683.80 0.0K
12:57 22,687.10 22,688.30 22,682.50 22,685.65 0.0K
12:58 22,686.05 22,686.05 22,677.10 22,677.10 0.0K
12:59 22,677.60 22,678.75 22,667.90 22,675.20 0.0K
13:00 22,675.15 22,675.15 22,661.70 22,661.70 0.0K
13:01 22,659.75 22,662.40 22,656.75 22,661.65 0.0K
13:02 22,663.20 22,664.05 22,660.55 22,664.05 0.0K
13:03 22,664.25 22,684.10 22,662.80 22,681.65 0.0K
13:04 22,682.65 22,693.80 22,680.10 22,693.80 0.0K
13:05 22,693.70 22,698.00 22,683.65 22,683.65 0.0K
13:06 22,684.75 22,688.75 22,679.15 22,679.15 0.0K
13:07 22,679.95 22,688.00 22,679.95 22,688.00 0.0K
13:08 22,688.50 22,702.55 22,686.95 22,686.95 0.0K
13:09 22,687.40 22,699.85 22,685.40 22,699.40 0.0K
13:10 22,700.05 22,710.35 22,700.05 22,708.90 0.0K
13:11 22,708.80 22,708.80 22,700.65 22,702.20 0.0K
13:12 22,700.95 22,703.80 22,695.25 22,702.70 0.0K
13:13 22,703.05 22,711.35 22,703.05 22,711.35 0.0K
13:14 22,712.75 22,732.25 22,712.25 22,732.25 0.0K
13:15 22,733.05 22,741.90 22,732.70 22,738.00 0.0K
13:16 22,737.20 22,739.80 22,731.80 22,739.40 0.0K
13:17 22,740.40 22,742.55 22,739.15 22,742.30 0.0K
13:18 22,745.40 22,761.95 22,745.40 22,759.90 0.0K
13:19 22,754.20 22,754.20 22,747.90 22,752.95 0.0K
13:20 22,753.45 22,758.70 22,752.75 22,756.20 0.0K
13:21 22,753.90 22,755.30 22,747.70 22,748.85 0.0K
13:22 22,749.85 22,768.35 22,749.85 22,768.35 0.0K
13:23 22,766.75 22,782.15 22,766.75 22,778.70 0.0K
13:24 22,778.95 22,781.45 22,775.15 22,779.40 0.0K
13:25 22,779.20 22,779.45 22,771.70 22,771.80 0.0K
13:26 22,770.90 22,780.75 22,770.90 22,780.75 0.0K
13:27 22,781.85 22,784.45 22,777.55 22,777.55 0.0K
13:28 22,776.85 22,776.85 22,767.65 22,771.30 0.0K
13:29 22,770.70 22,778.90 22,768.85 22,771.15 0.0K
13:30 22,770.90 22,788.20 22,770.90 22,788.20 0.0K
13:31 22,785.90 22,792.05 22,785.70 22,786.25 0.0K
13:32 22,785.70 22,788.40 22,783.85 22,787.25 0.0K
13:33 22,788.10 22,794.45 22,788.10 22,789.45 0.0K
13:34 22,789.05 22,789.05 22,780.35 22,780.35 0.0K
13:35 22,779.30 22,779.30 22,752.90 22,752.90 0.0K
13:36 22,752.25 22,758.20 22,752.25 22,758.20 0.0K
13:37 22,758.00 22,763.40 22,755.85 22,760.10 0.0K
13:38 22,760.15 22,761.75 22,756.50 22,761.65 0.0K
13:39 22,761.10 22,761.10 22,747.00 22,749.30 0.0K
13:40 22,748.60 22,756.95 22,747.00 22,756.40 0.0K
13:41 22,754.55 22,754.90 22,752.45 22,752.85 0.0K
13:42 22,751.35 22,759.40 22,751.35 22,754.90 0.0K
13:43 22,753.90 22,754.10 22,734.75 22,734.75 0.0K
13:44 22,734.75 22,746.75 22,733.90 22,746.75 0.0K
13:45 22,745.20 22,751.30 22,740.75 22,747.30 0.0K
13:46 22,745.75 22,747.00 22,743.00 22,743.70 0.0K
13:47 22,742.65 22,747.40 22,734.40 22,746.85 0.0K
13:48 22,746.00 22,756.80 22,746.00 22,756.25 0.0K
13:49 22,755.65 22,766.00 22,755.65 22,766.00 0.0K
13:50 22,765.10 22,765.10 22,757.20 22,757.20 0.0K
13:51 22,757.45 22,757.45 22,750.80 22,750.80 0.0K
13:52 22,748.25 22,748.25 22,738.35 22,738.35 0.0K
13:53 22,736.95 22,736.95 22,731.95 22,733.15 0.0K
13:54 22,731.60 22,731.60 22,721.10 22,722.70 0.0K
13:55 22,722.30 22,728.15 22,720.00 22,726.60 0.0K
13:56 22,728.00 22,740.45 22,728.00 22,737.25 0.0K
13:57 22,739.00 22,745.55 22,739.00 22,744.25 0.0K
13:58 22,742.80 22,749.65 22,742.80 22,746.30 0.0K
13:59 22,745.70 22,746.80 22,739.70 22,745.70 0.0K
14:00 22,748.45 22,763.05 22,748.45 22,758.60 0.0K
14:01 22,756.85 22,757.25 22,751.75 22,756.70 0.0K
14:02 22,756.90 22,760.40 22,755.70 22,759.15 0.0K
14:03 22,760.20 22,760.20 22,745.05 22,748.40 0.0K
14:04 22,746.80 22,746.80 22,736.65 22,740.70 0.0K
14:05 22,740.80 22,740.80 22,735.45 22,738.10 0.0K
14:06 22,737.10 22,747.05 22,737.10 22,747.05 0.0K
14:07 22,745.95 22,749.15 22,742.75 22,746.10 0.0K
14:08 22,744.80 22,747.45 22,741.65 22,747.45 0.0K
14:09 22,747.35 22,748.95 22,742.15 22,747.40 0.0K
14:10 22,744.40 22,745.25 22,740.70 22,744.65 0.0K
14:11 22,743.70 22,744.95 22,742.45 22,744.75 0.0K
14:12 22,744.80 22,746.15 22,737.35 22,738.65 0.0K
14:13 22,739.55 22,739.55 22,733.40 22,733.40 0.0K
14:14 22,734.60 22,739.25 22,731.15 22,738.95 0.0K
14:15 22,740.35 22,741.65 22,737.85 22,738.35 0.0K
14:16 22,737.05 22,752.25 22,735.95 22,752.25 0.0K
14:17 22,753.80 22,763.85 22,753.70 22,759.05 0.0K
14:18 22,757.50 22,762.90 22,757.50 22,762.10 0.0K
14:19 22,761.90 22,765.80 22,760.85 22,764.55 0.0K
14:20 22,766.25 22,772.50 22,766.25 22,771.00 0.0K
14:21 22,771.05 22,771.05 22,753.20 22,754.05 0.0K
14:22 22,753.85 22,755.25 22,749.90 22,750.05 0.0K
14:23 22,748.80 22,754.20 22,748.80 22,752.85 0.0K
14:24 22,753.95 22,755.40 22,750.10 22,754.25 0.0K
14:25 22,756.05 22,762.80 22,755.75 22,762.80 0.0K
14:26 22,762.35 22,775.15 22,762.35 22,774.30 0.0K
14:27 22,775.80 22,780.80 22,773.60 22,780.35 0.0K
14:28 22,779.55 22,791.15 22,779.55 22,791.15 0.0K
14:29 22,789.75 22,790.25 22,787.25 22,788.85 0.0K
14:30 22,790.25 22,797.10 22,790.25 22,796.55 0.0K
14:31 22,794.35 22,795.35 22,788.55 22,789.40 0.0K
14:32 22,788.85 22,795.05 22,787.70 22,793.30 0.0K
14:33 22,792.35 22,793.40 22,788.80 22,788.80 0.0K
14:34 22,787.35 22,789.85 22,785.35 22,789.00 0.0K
14:35 22,790.75 22,790.75 22,786.65 22,787.70 0.0K
14:36 22,788.05 22,788.05 22,780.75 22,785.10 0.0K
14:37 22,786.70 22,786.70 22,774.50 22,777.25 0.0K
14:38 22,776.45 22,779.05 22,773.50 22,777.80 0.0K
14:39 22,777.75 22,779.75 22,773.70 22,776.35 0.0K
14:40 22,776.80 22,778.20 22,772.15 22,776.00 0.0K
14:41 22,776.25 22,780.40 22,773.15 22,779.80 0.0K
14:42 22,780.40 22,780.40 22,771.75 22,772.90 0.0K
14:43 22,771.45 22,775.30 22,755.80 22,755.95 0.0K
14:44 22,755.15 22,760.50 22,752.80 22,753.55 0.0K
14:45 22,752.55 22,765.55 22,750.85 22,765.55 0.0K
14:46 22,765.00 22,783.45 22,763.75 22,782.65 0.0K
14:47 22,789.00 22,789.20 22,782.90 22,783.95 0.0K
14:48 22,785.75 22,787.15 22,778.05 22,778.45 0.0K
14:49 22,776.55 22,782.65 22,776.55 22,782.60 0.0K
14:50 22,785.65 22,787.10 22,781.85 22,787.10 0.0K
14:51 22,790.75 22,794.05 22,787.35 22,788.65 0.0K
14:52 22,787.55 22,789.45 22,784.30 22,785.80 0.0K
14:53 22,786.50 22,787.15 22,773.70 22,775.20 0.0K
14:54 22,778.30 22,780.70 22,776.80 22,778.30 0.0K
14:55 22,777.80 22,780.55 22,775.35 22,778.90 0.0K
14:56 22,780.00 22,783.35 22,777.85 22,782.65 0.0K
14:57 22,785.80 22,788.50 22,783.65 22,785.30 0.0K
14:58 22,786.35 22,789.95 22,781.35 22,783.15 0.0K
14:59 22,782.50 22,787.00 22,780.35 22,787.00 0.0K
15:00 22,787.65 22,802.10 22,787.65 22,790.65 0.0K
15:01 22,790.80 22,793.60 22,785.90 22,788.70 0.0K
15:02 22,791.80 22,797.80 22,786.20 22,786.35 0.0K
15:03 22,787.00 22,792.60 22,785.40 22,790.25 0.0K
15:04 22,791.35 22,798.70 22,791.20 22,791.20 0.0K
15:05 22,790.90 22,796.30 22,781.00 22,781.00 0.0K
15:06 22,782.75 22,784.85 22,776.25 22,776.25 0.0K
15:07 22,777.05 22,778.45 22,769.85 22,769.85 0.0K
15:08 22,769.50 22,774.40 22,764.45 22,771.30 0.0K
15:09 22,779.05 22,789.10 22,775.25 22,789.10 0.0K
15:10 22,796.85 22,806.60 22,796.50 22,806.60 0.0K
15:11 22,806.15 22,809.00 22,796.30 22,796.30 0.0K
15:12 22,805.25 22,807.25 22,798.55 22,798.55 0.0K
15:13 22,797.65 22,801.15 22,787.80 22,788.95 0.0K
15:14 22,789.30 22,794.30 22,782.10 22,782.10 0.0K
15:15 22,782.95 22,782.95 22,771.95 22,774.15 0.0K
15:16 22,771.40 22,776.05 22,755.15 22,755.15 0.0K
15:17 22,760.35 22,768.30 22,760.35 22,763.35 0.0K
15:18 22,766.50 22,769.90 22,754.40 22,769.90 0.0K
15:19 22,770.65 22,773.60 22,763.10 22,769.75 0.0K
15:20 22,775.25 22,781.10 22,772.00 22,775.65 0.0K
15:21 22,778.80 22,780.35 22,770.30 22,772.40 0.0K
15:22 22,771.80 22,772.70 22,768.05 22,768.05 0.0K
15:23 22,770.95 22,773.70 22,768.60 22,770.25 0.0K
15:24 22,771.95 22,772.45 22,765.05 22,768.05 0.0K
15:25 22,767.90 22,772.55 22,762.50 22,762.50 0.0K
15:26 22,764.95 22,777.25 22,760.25 22,776.70 0.0K
15:27 22,776.80 22,780.80 22,772.05 22,774.80 0.0K
15:28 22,775.55 22,779.35 22,772.40 22,779.35 0.0K
15:29 22,777.70 22,781.90 22,769.35 22,776.95 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음