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 22,864.25 22,864.25 22,864.25 22,864.25 0.0K
09:15 22,879.00 22,911.70 22,759.00 22,759.00 0.0K
09:16 22,758.90 22,758.90 22,731.50 22,748.35 0.0K
09:17 22,745.75 22,768.65 22,742.95 22,755.00 0.0K
09:18 22,771.85 22,772.70 22,729.55 22,729.55 0.0K
09:19 22,726.25 22,726.25 22,676.40 22,679.05 0.0K
09:20 22,680.55 22,680.55 22,638.25 22,638.25 0.0K
09:21 22,635.00 22,635.00 22,611.45 22,617.40 0.0K
09:22 22,623.65 22,636.65 22,619.20 22,636.65 0.0K
09:23 22,642.70 22,669.70 22,642.70 22,656.60 0.0K
09:24 22,654.90 22,677.35 22,654.90 22,669.05 0.0K
09:25 22,674.55 22,683.25 22,670.75 22,682.35 0.0K
09:26 22,677.90 22,677.90 22,652.20 22,652.20 0.0K
09:27 22,657.30 22,657.30 22,632.20 22,632.35 0.0K
09:28 22,634.55 22,658.00 22,626.10 22,652.30 0.0K
09:29 22,652.25 22,655.45 22,619.70 22,621.75 0.0K
09:30 22,623.75 22,629.65 22,618.85 22,629.65 0.0K
09:31 22,630.20 22,646.20 22,621.15 22,646.20 0.0K
09:32 22,647.50 22,655.55 22,627.05 22,627.05 0.0K
09:33 22,626.90 22,644.65 22,626.90 22,643.65 0.0K
09:34 22,635.85 22,640.95 22,634.85 22,637.75 0.0K
09:35 22,637.35 22,648.20 22,632.40 22,648.20 0.0K
09:36 22,650.60 22,659.95 22,648.45 22,658.15 0.0K
09:37 22,663.60 22,666.35 22,659.75 22,664.70 0.0K
09:38 22,661.30 22,686.10 22,652.75 22,686.10 0.0K
09:39 22,690.25 22,693.15 22,675.95 22,677.65 0.0K
09:40 22,676.40 22,678.80 22,665.25 22,671.30 0.0K
09:41 22,671.40 22,685.20 22,669.80 22,680.60 0.0K
09:42 22,679.90 22,679.95 22,663.25 22,663.25 0.0K
09:43 22,661.90 22,662.20 22,653.00 22,655.95 0.0K
09:44 22,661.45 22,687.75 22,661.45 22,687.75 0.0K
09:45 22,687.80 22,710.60 22,687.80 22,706.25 0.0K
09:46 22,706.80 22,716.70 22,706.80 22,712.95 0.0K
09:47 22,710.55 22,715.70 22,706.45 22,713.20 0.0K
09:48 22,712.95 22,721.15 22,712.95 22,721.15 0.0K
09:49 22,721.40 22,728.85 22,716.75 22,718.25 0.0K
09:50 22,714.05 22,714.05 22,692.90 22,694.80 0.0K
09:51 22,694.60 22,696.90 22,689.05 22,696.90 0.0K
09:52 22,697.65 22,724.50 22,697.65 22,724.50 0.0K
09:53 22,723.30 22,724.00 22,707.05 22,707.25 0.0K
09:54 22,705.80 22,712.75 22,705.80 22,711.15 0.0K
09:55 22,713.00 22,716.35 22,712.30 22,716.15 0.0K
09:56 22,718.20 22,738.95 22,718.20 22,738.15 0.0K
09:57 22,740.15 22,745.00 22,738.20 22,745.00 0.0K
09:58 22,744.70 22,764.45 22,744.70 22,762.75 0.0K
09:59 22,764.10 22,772.40 22,764.10 22,768.10 0.0K
10:00 22,767.65 22,770.65 22,756.00 22,759.35 0.0K
10:01 22,760.15 22,771.10 22,760.15 22,766.55 0.0K
10:02 22,766.00 22,769.75 22,758.75 22,764.05 0.0K
10:03 22,766.70 22,774.00 22,762.15 22,774.00 0.0K
10:04 22,773.95 22,774.90 22,764.90 22,765.25 0.0K
10:05 22,765.65 22,771.90 22,765.05 22,769.65 0.0K
10:06 22,768.30 22,773.60 22,757.15 22,758.65 0.0K
10:07 22,755.60 22,768.20 22,755.45 22,768.20 0.0K
10:08 22,770.15 22,771.70 22,768.05 22,771.65 0.0K
10:09 22,772.30 22,773.85 22,766.90 22,766.90 0.0K
10:10 22,765.95 22,766.60 22,760.15 22,766.45 0.0K
10:11 22,767.15 22,778.45 22,767.15 22,769.60 0.0K
10:12 22,769.10 22,769.50 22,764.10 22,768.10 0.0K
10:13 22,768.95 22,780.25 22,768.95 22,777.35 0.0K
10:14 22,776.85 22,801.65 22,776.85 22,801.65 0.0K
10:15 22,802.05 22,821.60 22,802.05 22,819.60 0.0K
10:16 22,820.20 22,825.40 22,819.85 22,820.90 0.0K
10:17 22,821.25 22,827.55 22,816.50 22,816.50 0.0K
10:18 22,815.90 22,827.90 22,813.85 22,827.90 0.0K
10:19 22,829.50 22,837.80 22,828.00 22,834.60 0.0K
10:20 22,836.50 22,853.20 22,836.50 22,850.70 0.0K
10:21 22,849.55 22,859.45 22,849.55 22,859.45 0.0K
10:22 22,859.20 22,860.60 22,851.00 22,851.85 0.0K
10:23 22,850.60 22,857.00 22,849.95 22,851.95 0.0K
10:24 22,855.00 22,855.00 22,843.50 22,851.00 0.0K
10:25 22,851.10 22,853.95 22,843.40 22,843.40 0.0K
10:26 22,844.10 22,850.25 22,840.20 22,849.05 0.0K
10:27 22,848.30 22,857.55 22,846.10 22,853.15 0.0K
10:28 22,853.05 22,865.40 22,852.90 22,859.85 0.0K
10:29 22,857.00 22,857.00 22,850.05 22,853.15 0.0K
10:30 22,851.65 22,866.00 22,851.65 22,866.00 0.0K
10:31 22,866.10 22,872.05 22,865.00 22,869.85 0.0K
10:32 22,868.60 22,869.05 22,862.75 22,865.10 0.0K
10:33 22,866.50 22,869.25 22,862.40 22,864.45 0.0K
10:34 22,862.65 22,863.85 22,853.85 22,853.85 0.0K
10:35 22,854.05 22,855.05 22,837.80 22,838.25 0.0K
10:36 22,838.65 22,838.80 22,828.60 22,831.65 0.0K
10:37 22,831.75 22,839.00 22,831.70 22,831.70 0.0K
10:38 22,833.00 22,835.90 22,828.00 22,828.00 0.0K
10:39 22,828.10 22,828.10 22,809.60 22,819.20 0.0K
10:40 22,818.00 22,818.00 22,809.05 22,809.05 0.0K
10:41 22,809.00 22,810.35 22,804.60 22,809.15 0.0K
10:42 22,809.30 22,822.45 22,809.05 22,817.75 0.0K
10:43 22,818.05 22,822.20 22,818.05 22,819.80 0.0K
10:44 22,818.30 22,820.15 22,812.00 22,812.00 0.0K
10:45 22,813.15 22,813.15 22,800.75 22,801.90 0.0K
10:46 22,802.25 22,803.10 22,799.50 22,800.75 0.0K
10:47 22,800.55 22,801.25 22,797.45 22,797.45 0.0K
10:48 22,797.00 22,798.05 22,782.60 22,785.90 0.0K
10:49 22,785.95 22,785.95 22,775.40 22,777.65 0.0K
10:50 22,777.65 22,778.45 22,764.75 22,770.25 0.0K
10:51 22,770.55 22,774.30 22,760.60 22,760.60 0.0K
10:52 22,758.55 22,758.55 22,737.00 22,740.85 0.0K
10:53 22,741.65 22,746.80 22,732.50 22,745.90 0.0K
10:54 22,746.80 22,747.80 22,745.45 22,745.45 0.0K
10:55 22,744.30 22,745.85 22,733.45 22,733.45 0.0K
10:56 22,732.25 22,734.60 22,728.75 22,734.60 0.0K
10:57 22,731.85 22,731.85 22,723.35 22,723.85 0.0K
10:58 22,723.40 22,723.40 22,708.10 22,709.90 0.0K
10:59 22,712.75 22,712.80 22,691.85 22,693.75 0.0K
11:00 22,692.75 22,696.50 22,687.50 22,691.70 0.0K
11:01 22,691.85 22,691.85 22,686.00 22,686.00 0.0K
11:02 22,686.50 22,686.50 22,679.70 22,682.25 0.0K
11:03 22,682.00 22,689.30 22,680.60 22,687.80 0.0K
11:04 22,687.45 22,693.50 22,685.45 22,693.15 0.0K
11:05 22,693.60 22,706.10 22,693.20 22,706.10 0.0K
11:06 22,707.35 22,708.75 22,702.50 22,708.75 0.0K
11:07 22,710.35 22,716.40 22,709.20 22,713.80 0.0K
11:08 22,714.35 22,718.15 22,712.05 22,718.15 0.0K
11:09 22,717.35 22,720.95 22,716.85 22,720.45 0.0K
11:10 22,721.00 22,723.10 22,719.30 22,721.10 0.0K
11:11 22,723.30 22,725.50 22,712.90 22,714.35 0.0K
11:12 22,715.70 22,722.40 22,715.10 22,722.40 0.0K
11:13 22,724.40 22,730.40 22,723.75 22,729.75 0.0K
11:14 22,730.00 22,730.00 22,722.70 22,726.60 0.0K
11:15 22,725.95 22,729.00 22,724.95 22,727.50 0.0K
11:16 22,727.35 22,727.45 22,712.60 22,712.60 0.0K
11:17 22,713.70 22,720.45 22,713.70 22,719.25 0.0K
11:18 22,718.55 22,718.95 22,706.10 22,708.50 0.0K
11:19 22,707.95 22,719.95 22,707.35 22,719.65 0.0K
11:20 22,719.45 22,719.70 22,714.40 22,717.25 0.0K
11:21 22,717.20 22,717.20 22,710.90 22,712.80 0.0K
11:22 22,713.20 22,717.90 22,713.20 22,717.60 0.0K
11:23 22,717.30 22,720.85 22,717.30 22,718.30 0.0K
11:24 22,717.85 22,718.80 22,714.25 22,718.80 0.0K
11:25 22,718.90 22,722.75 22,718.85 22,718.85 0.0K
11:26 22,718.35 22,720.40 22,715.70 22,719.80 0.0K
11:27 22,718.10 22,726.25 22,718.10 22,724.75 0.0K
11:28 22,723.20 22,723.20 22,712.25 22,714.25 0.0K
11:29 22,716.90 22,716.90 22,698.45 22,702.75 0.0K
11:30 22,703.50 22,718.50 22,701.30 22,718.50 0.0K
11:31 22,717.95 22,718.15 22,705.10 22,705.90 0.0K
11:32 22,706.55 22,710.80 22,703.55 22,709.95 0.0K
11:33 22,708.65 22,709.25 22,702.60 22,707.95 0.0K
11:34 22,708.85 22,717.20 22,708.15 22,717.20 0.0K
11:35 22,717.65 22,722.80 22,715.75 22,716.30 0.0K
11:36 22,716.85 22,721.65 22,716.85 22,721.30 0.0K
11:37 22,720.80 22,720.80 22,697.25 22,697.25 0.0K
11:38 22,694.80 22,694.80 22,689.10 22,691.35 0.0K
11:39 22,689.45 22,689.45 22,678.50 22,679.00 0.0K
11:40 22,677.70 22,677.70 22,669.05 22,670.60 0.0K
11:41 22,670.65 22,682.35 22,669.00 22,681.65 0.0K
11:42 22,680.20 22,690.80 22,680.15 22,690.80 0.0K
11:43 22,692.20 22,692.20 22,683.60 22,686.90 0.0K
11:44 22,687.30 22,690.75 22,685.80 22,690.75 0.0K
11:45 22,690.45 22,690.75 22,681.70 22,681.70 0.0K
11:46 22,680.30 22,680.30 22,664.85 22,668.70 0.0K
11:47 22,670.60 22,673.75 22,669.80 22,673.75 0.0K
11:48 22,673.85 22,680.30 22,669.90 22,680.15 0.0K
11:49 22,678.25 22,680.70 22,677.10 22,677.75 0.0K
11:50 22,675.50 22,688.50 22,673.60 22,687.65 0.0K
11:51 22,687.05 22,687.80 22,683.10 22,687.55 0.0K
11:52 22,688.60 22,690.65 22,684.95 22,684.95 0.0K
11:53 22,686.05 22,686.05 22,681.45 22,683.75 0.0K
11:54 22,682.60 22,684.95 22,681.15 22,682.55 0.0K
11:55 22,680.45 22,680.90 22,676.80 22,680.90 0.0K
11:56 22,680.75 22,688.55 22,676.40 22,688.55 0.0K
11:57 22,688.45 22,694.40 22,688.45 22,692.35 0.0K
11:58 22,692.05 22,701.45 22,692.05 22,701.20 0.0K
11:59 22,700.40 22,705.75 22,700.40 22,705.20 0.0K
12:00 22,705.45 22,705.45 22,695.45 22,698.85 0.0K
12:01 22,700.60 22,708.65 22,700.60 22,706.65 0.0K
12:02 22,708.55 22,710.50 22,705.25 22,706.60 0.0K
12:03 22,707.20 22,707.55 22,703.00 22,704.95 0.0K
12:04 22,703.80 22,706.15 22,701.65 22,701.65 0.0K
12:05 22,702.20 22,702.20 22,690.70 22,690.70 0.0K
12:06 22,688.65 22,694.55 22,686.65 22,694.50 0.0K
12:07 22,695.35 22,700.50 22,694.75 22,696.90 0.0K
12:08 22,699.00 22,703.45 22,698.30 22,698.30 0.0K
12:09 22,699.35 22,699.60 22,692.75 22,693.95 0.0K
12:10 22,693.55 22,694.45 22,686.30 22,690.35 0.0K
12:11 22,688.55 22,703.75 22,688.55 22,700.55 0.0K
12:12 22,701.25 22,706.55 22,700.30 22,705.75 0.0K
12:13 22,708.30 22,716.35 22,708.30 22,708.60 0.0K
12:14 22,708.00 22,712.35 22,708.00 22,712.35 0.0K
12:15 22,712.00 22,716.55 22,710.45 22,713.10 0.0K
12:16 22,710.60 22,720.80 22,710.55 22,720.80 0.0K
12:17 22,721.50 22,726.15 22,719.35 22,726.15 0.0K
12:18 22,725.70 22,731.35 22,725.70 22,728.20 0.0K
12:19 22,725.65 22,725.65 22,717.15 22,719.90 0.0K
12:20 22,721.70 22,724.00 22,719.15 22,723.00 0.0K
12:21 22,722.20 22,723.50 22,716.50 22,716.50 0.0K
12:22 22,716.95 22,717.90 22,713.25 22,717.90 0.0K
12:23 22,718.15 22,723.35 22,716.10 22,723.35 0.0K
12:24 22,723.65 22,723.65 22,716.50 22,718.35 0.0K
12:25 22,717.50 22,720.75 22,712.55 22,720.75 0.0K
12:26 22,722.45 22,732.55 22,722.45 22,729.00 0.0K
12:27 22,728.20 22,728.20 22,724.40 22,725.70 0.0K
12:28 22,723.80 22,723.85 22,706.95 22,709.30 0.0K
12:29 22,710.50 22,710.50 22,705.95 22,709.65 0.0K
12:30 22,710.30 22,713.00 22,709.60 22,711.65 0.0K
12:31 22,712.15 22,723.50 22,712.15 22,723.50 0.0K
12:32 22,723.10 22,724.35 22,720.05 22,720.05 0.0K
12:33 22,718.90 22,720.40 22,716.70 22,720.05 0.0K
12:34 22,719.80 22,721.95 22,717.75 22,718.10 0.0K
12:35 22,717.95 22,720.40 22,717.95 22,718.55 0.0K
12:36 22,720.00 22,725.85 22,720.00 22,722.35 0.0K
12:37 22,721.50 22,726.40 22,721.50 22,726.40 0.0K
12:38 22,727.60 22,734.55 22,725.60 22,734.55 0.0K
12:39 22,735.10 22,736.50 22,732.80 22,734.90 0.0K
12:40 22,734.70 22,734.85 22,730.45 22,732.75 0.0K
12:41 22,731.70 22,734.00 22,717.55 22,719.20 0.0K
12:42 22,718.05 22,725.60 22,718.05 22,724.95 0.0K
12:43 22,725.85 22,726.25 22,723.90 22,725.40 0.0K
12:44 22,725.20 22,727.10 22,719.10 22,725.15 0.0K
12:45 22,724.85 22,729.25 22,724.85 22,727.25 0.0K
12:46 22,725.65 22,733.90 22,725.65 22,733.00 0.0K
12:47 22,733.25 22,741.30 22,731.90 22,741.20 0.0K
12:48 22,742.50 22,743.55 22,740.40 22,740.70 0.0K
12:49 22,741.25 22,741.40 22,729.70 22,729.70 0.0K
12:50 22,728.80 22,728.80 22,718.00 22,720.35 0.0K
12:51 22,720.55 22,726.95 22,720.55 22,724.05 0.0K
12:52 22,723.75 22,727.40 22,721.95 22,727.40 0.0K
12:53 22,726.30 22,727.95 22,723.85 22,725.85 0.0K
12:54 22,725.70 22,725.70 22,721.50 22,723.75 0.0K
12:55 22,723.75 22,725.15 22,713.45 22,714.10 0.0K
12:56 22,714.20 22,723.15 22,713.00 22,723.15 0.0K
12:57 22,722.70 22,729.30 22,722.70 22,727.90 0.0K
12:58 22,728.75 22,737.30 22,728.40 22,737.00 0.0K
12:59 22,737.30 22,742.25 22,736.05 22,742.25 0.0K
13:00 22,743.35 22,746.15 22,742.50 22,746.10 0.0K
13:01 22,745.45 22,746.90 22,743.05 22,744.35 0.0K
13:02 22,745.45 22,745.45 22,738.40 22,739.40 0.0K
13:03 22,739.20 22,745.00 22,739.20 22,742.85 0.0K
13:04 22,743.55 22,744.30 22,737.35 22,737.65 0.0K
13:05 22,738.00 22,739.80 22,736.15 22,736.95 0.0K
13:06 22,736.05 22,740.40 22,735.90 22,740.10 0.0K
13:07 22,739.25 22,739.65 22,730.15 22,731.60 0.0K
13:08 22,731.60 22,731.60 22,724.85 22,726.85 0.0K
13:09 22,725.15 22,725.15 22,715.40 22,715.40 0.0K
13:10 22,714.35 22,714.35 22,706.95 22,711.95 0.0K
13:11 22,712.25 22,712.25 22,704.65 22,711.00 0.0K
13:12 22,711.20 22,711.20 22,705.80 22,708.45 0.0K
13:13 22,708.65 22,709.55 22,700.35 22,700.65 0.0K
13:14 22,700.30 22,700.40 22,695.80 22,697.85 0.0K
13:15 22,695.90 22,697.40 22,686.75 22,687.30 0.0K
13:16 22,685.50 22,687.00 22,681.75 22,686.65 0.0K
13:17 22,688.00 22,693.95 22,687.50 22,693.75 0.0K
13:18 22,694.55 22,694.55 22,684.80 22,685.15 0.0K
13:19 22,685.30 22,690.55 22,683.15 22,690.05 0.0K
13:20 22,689.30 22,690.75 22,686.60 22,689.40 0.0K
13:21 22,689.60 22,694.70 22,689.50 22,694.25 0.0K
13:22 22,693.80 22,695.65 22,689.75 22,695.65 0.0K
13:23 22,694.35 22,694.35 22,683.80 22,686.55 0.0K
13:24 22,687.40 22,692.15 22,685.85 22,692.15 0.0K
13:25 22,692.05 22,704.25 22,692.05 22,701.15 0.0K
13:26 22,702.15 22,705.40 22,699.40 22,699.40 0.0K
13:27 22,700.20 22,703.25 22,692.35 22,692.95 0.0K
13:28 22,691.95 22,692.70 22,689.35 22,692.70 0.0K
13:29 22,693.05 22,693.80 22,688.95 22,690.10 0.0K
13:30 22,690.65 22,699.40 22,690.65 22,699.40 0.0K
13:31 22,697.90 22,704.45 22,696.65 22,704.45 0.0K
13:32 22,705.10 22,714.75 22,705.10 22,712.65 0.0K
13:33 22,711.20 22,711.20 22,700.90 22,706.10 0.0K
13:34 22,705.05 22,708.85 22,704.85 22,707.85 0.0K
13:35 22,706.80 22,710.25 22,706.80 22,708.35 0.0K
13:36 22,706.40 22,709.55 22,703.55 22,707.90 0.0K
13:37 22,708.70 22,713.50 22,706.25 22,713.50 0.0K
13:38 22,713.40 22,719.15 22,712.30 22,713.25 0.0K
13:39 22,712.85 22,713.15 22,709.65 22,710.00 0.0K
13:40 22,710.75 22,712.35 22,709.30 22,710.65 0.0K
13:41 22,710.60 22,710.60 22,706.05 22,708.95 0.0K
13:42 22,710.65 22,710.70 22,704.25 22,704.25 0.0K
13:43 22,704.85 22,706.75 22,701.45 22,701.45 0.0K
13:44 22,700.75 22,700.75 22,698.30 22,699.75 0.0K
13:45 22,700.15 22,700.55 22,693.30 22,694.05 0.0K
13:46 22,695.20 22,697.70 22,691.10 22,697.70 0.0K
13:47 22,697.80 22,703.75 22,697.80 22,703.75 0.0K
13:48 22,703.00 22,703.00 22,693.55 22,693.85 0.0K
13:49 22,695.60 22,695.60 22,689.95 22,689.95 0.0K
13:50 22,691.35 22,698.85 22,691.35 22,698.85 0.0K
13:51 22,697.70 22,704.25 22,697.70 22,701.80 0.0K
13:52 22,702.60 22,705.35 22,701.00 22,701.55 0.0K
13:53 22,700.50 22,703.05 22,699.10 22,703.05 0.0K
13:54 22,703.90 22,705.25 22,698.65 22,701.95 0.0K
13:55 22,701.25 22,712.50 22,700.05 22,712.50 0.0K
13:56 22,713.25 22,714.15 22,709.65 22,711.15 0.0K
13:57 22,710.50 22,710.60 22,706.60 22,709.85 0.0K
13:58 22,710.00 22,713.35 22,709.50 22,712.35 0.0K
13:59 22,712.55 22,714.85 22,707.00 22,707.00 0.0K
14:00 22,706.10 22,707.75 22,703.75 22,705.55 0.0K
14:01 22,704.15 22,705.70 22,702.15 22,703.90 0.0K
14:02 22,702.65 22,707.10 22,702.65 22,707.10 0.0K
14:03 22,707.80 22,710.65 22,705.65 22,707.10 0.0K
14:04 22,706.90 22,708.25 22,705.35 22,706.20 0.0K
14:05 22,706.00 22,706.70 22,699.20 22,699.20 0.0K
14:06 22,696.60 22,698.15 22,693.25 22,698.15 0.0K
14:07 22,697.60 22,698.95 22,691.10 22,691.10 0.0K
14:08 22,689.30 22,694.40 22,688.20 22,691.75 0.0K
14:09 22,692.60 22,692.60 22,688.05 22,688.80 0.0K
14:10 22,689.55 22,691.25 22,682.85 22,682.85 0.0K
14:11 22,683.35 22,684.15 22,680.10 22,680.45 0.0K
14:12 22,680.10 22,681.50 22,677.90 22,678.55 0.0K
14:13 22,679.00 22,690.50 22,678.55 22,690.15 0.0K
14:14 22,688.20 22,690.45 22,687.05 22,689.35 0.0K
14:15 22,689.40 22,691.90 22,675.85 22,677.55 0.0K
14:16 22,676.85 22,676.85 22,668.35 22,670.35 0.0K
14:17 22,669.00 22,671.40 22,664.75 22,664.75 0.0K
14:18 22,665.75 22,666.75 22,659.45 22,659.45 0.0K
14:19 22,660.15 22,661.75 22,653.85 22,655.00 0.0K
14:20 22,653.95 22,653.95 22,647.65 22,648.35 0.0K
14:21 22,648.30 22,648.75 22,638.30 22,638.30 0.0K
14:22 22,637.80 22,638.45 22,633.40 22,634.55 0.0K
14:23 22,635.70 22,637.90 22,630.95 22,636.75 0.0K
14:24 22,630.90 22,636.35 22,623.85 22,634.05 0.0K
14:25 22,635.15 22,637.50 22,632.85 22,633.30 0.0K
14:26 22,634.20 22,638.75 22,633.45 22,638.75 0.0K
14:27 22,639.95 22,646.20 22,639.95 22,646.10 0.0K
14:28 22,647.95 22,651.00 22,640.20 22,640.20 0.0K
14:29 22,638.50 22,638.50 22,633.45 22,636.60 0.0K
14:30 22,637.50 22,637.50 22,634.25 22,634.25 0.0K
14:31 22,635.55 22,639.70 22,632.95 22,638.50 0.0K
14:32 22,638.25 22,639.90 22,637.05 22,638.70 0.0K
14:33 22,637.85 22,642.40 22,635.70 22,639.85 0.0K
14:34 22,640.00 22,644.20 22,637.85 22,637.85 0.0K
14:35 22,637.30 22,637.30 22,629.50 22,632.05 0.0K
14:36 22,630.30 22,634.10 22,630.30 22,632.55 0.0K
14:37 22,632.90 22,637.90 22,632.90 22,636.60 0.0K
14:38 22,638.45 22,644.90 22,638.45 22,644.90 0.0K
14:39 22,644.10 22,646.70 22,640.40 22,643.90 0.0K
14:40 22,642.50 22,651.50 22,642.50 22,651.50 0.0K
14:41 22,651.05 22,656.45 22,649.35 22,655.15 0.0K
14:42 22,655.30 22,657.65 22,653.50 22,657.05 0.0K
14:43 22,656.00 22,659.05 22,651.25 22,659.05 0.0K
14:44 22,659.20 22,662.40 22,657.40 22,660.70 0.0K
14:45 22,661.75 22,665.60 22,656.60 22,665.15 0.0K
14:46 22,664.50 22,666.75 22,663.40 22,663.40 0.0K
14:47 22,664.10 22,665.55 22,661.60 22,661.60 0.0K
14:48 22,662.90 22,664.75 22,661.00 22,662.70 0.0K
14:49 22,661.90 22,661.90 22,656.65 22,657.20 0.0K
14:50 22,654.30 22,660.15 22,651.40 22,658.85 0.0K
14:51 22,662.80 22,673.30 22,662.80 22,671.90 0.0K
14:52 22,671.35 22,677.00 22,670.10 22,674.75 0.0K
14:53 22,672.70 22,675.50 22,668.15 22,668.15 0.0K
14:54 22,670.15 22,675.10 22,663.95 22,663.95 0.0K
14:55 22,663.50 22,669.35 22,663.50 22,664.00 0.0K
14:56 22,663.80 22,667.25 22,662.85 22,667.15 0.0K
14:57 22,666.65 22,668.50 22,663.20 22,667.65 0.0K
14:58 22,665.75 22,668.35 22,660.20 22,660.95 0.0K
14:59 22,660.45 22,663.05 22,659.10 22,660.30 0.0K
15:00 22,660.70 22,664.15 22,652.00 22,654.45 0.0K
15:01 22,650.75 22,656.45 22,649.30 22,650.05 0.0K
15:02 22,647.35 22,649.70 22,644.15 22,644.15 0.0K
15:03 22,645.85 22,653.90 22,645.25 22,645.80 0.0K
15:04 22,645.30 22,648.80 22,644.95 22,648.80 0.0K
15:05 22,649.70 22,655.30 22,649.70 22,651.90 0.0K
15:06 22,652.30 22,655.85 22,651.80 22,651.80 0.0K
15:07 22,651.45 22,652.40 22,644.95 22,644.95 0.0K
15:08 22,643.50 22,648.60 22,643.30 22,648.60 0.0K
15:09 22,647.55 22,662.15 22,647.05 22,662.15 0.0K
15:10 22,672.25 22,678.05 22,666.10 22,668.25 0.0K
15:11 22,669.45 22,671.65 22,663.65 22,663.65 0.0K
15:12 22,661.80 22,665.70 22,661.80 22,662.75 0.0K
15:13 22,661.75 22,669.70 22,660.80 22,660.90 0.0K
15:14 22,659.20 22,664.05 22,659.00 22,661.95 0.0K
15:15 22,665.10 22,666.60 22,661.70 22,663.80 0.0K
15:16 22,664.70 22,666.25 22,657.00 22,659.35 0.0K
15:17 22,661.30 22,672.00 22,660.80 22,669.90 0.0K
15:18 22,668.45 22,669.40 22,660.80 22,661.70 0.0K
15:19 22,662.95 22,667.50 22,662.50 22,663.35 0.0K
15:20 22,664.95 22,675.90 22,664.60 22,668.50 0.0K
15:21 22,669.15 22,674.20 22,666.45 22,670.90 0.0K
15:22 22,672.00 22,675.60 22,670.10 22,672.25 0.0K
15:23 22,675.15 22,675.15 22,666.25 22,668.10 0.0K
15:24 22,666.35 22,666.80 22,655.65 22,655.65 0.0K
15:25 22,659.40 22,662.95 22,656.30 22,658.75 0.0K
15:26 22,656.15 22,656.15 22,649.10 22,652.70 0.0K
15:27 22,650.25 22,653.30 22,648.00 22,649.80 0.0K
15:28 22,652.10 22,657.35 22,648.85 22,649.75 0.0K
15:29 22,653.05 22,653.05 22,635.10 22,649.60 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음