Nifty Smallcap250 Quality 50 (NIFTYSML250Q50)

NIFTYSML250Q50
🏛️ 인도 →
26,146.30
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 24,721.35 24,721.35 24,721.35 24,721.35 0.0K
09:15 24,738.80 24,912.20 24,738.80 24,912.20 0.0K
09:16 24,923.60 24,939.15 24,873.65 24,939.15 0.0K
09:17 24,948.25 24,980.00 24,948.25 24,977.50 0.0K
09:18 24,980.05 24,990.30 24,975.05 24,980.00 0.0K
09:19 24,964.85 24,970.80 24,948.45 24,970.80 0.0K
09:20 24,967.15 24,970.30 24,935.80 24,960.85 0.0K
09:21 24,966.60 24,996.35 24,962.05 24,996.05 0.0K
09:22 24,993.10 25,012.10 24,987.10 25,007.45 0.0K
09:23 25,007.30 25,007.30 24,970.80 24,984.25 0.0K
09:24 24,985.55 24,995.75 24,985.55 24,989.05 0.0K
09:25 24,985.15 24,985.15 24,897.90 24,897.90 0.0K
09:26 24,899.85 24,905.80 24,886.90 24,886.90 0.0K
09:27 24,886.05 24,901.10 24,869.85 24,901.10 0.0K
09:28 24,899.50 24,905.70 24,892.60 24,895.75 0.0K
09:29 24,895.65 24,895.65 24,858.55 24,870.25 0.0K
09:30 24,871.95 24,871.95 24,804.70 24,831.80 0.0K
09:31 24,832.40 24,832.40 24,799.50 24,823.35 0.0K
09:32 24,827.65 24,858.15 24,827.65 24,858.15 0.0K
09:33 24,861.05 24,861.05 24,822.00 24,825.45 0.0K
09:34 24,827.00 24,855.30 24,824.45 24,850.60 0.0K
09:35 24,845.90 24,853.55 24,808.65 24,812.25 0.0K
09:36 24,812.65 24,812.65 24,773.70 24,781.15 0.0K
09:37 24,780.95 24,780.95 24,756.75 24,758.10 0.0K
09:38 24,755.90 24,758.00 24,724.10 24,724.45 0.0K
09:39 24,728.45 24,728.45 24,675.05 24,693.25 0.0K
09:40 24,696.85 24,703.25 24,675.90 24,703.25 0.0K
09:41 24,697.80 24,722.20 24,693.90 24,722.20 0.0K
09:42 24,726.90 24,748.50 24,715.65 24,748.50 0.0K
09:43 24,747.60 24,809.90 24,747.60 24,797.40 0.0K
09:44 24,797.65 24,805.75 24,786.90 24,798.25 0.0K
09:45 24,797.95 24,801.25 24,758.05 24,758.05 0.0K
09:46 24,758.30 24,770.60 24,735.25 24,770.00 0.0K
09:47 24,763.55 24,773.60 24,760.55 24,773.60 0.0K
09:48 24,773.65 24,784.00 24,764.20 24,771.15 0.0K
09:49 24,771.70 24,771.70 24,757.40 24,760.95 0.0K
09:50 24,761.70 24,803.70 24,756.70 24,803.70 0.0K
09:51 24,805.00 24,814.45 24,787.50 24,790.65 0.0K
09:52 24,791.35 24,803.30 24,779.75 24,803.30 0.0K
09:53 24,805.05 24,817.80 24,805.05 24,815.90 0.0K
09:54 24,816.25 24,832.05 24,812.90 24,828.90 0.0K
09:55 24,825.95 24,836.95 24,825.95 24,834.80 0.0K
09:56 24,835.10 24,874.95 24,833.45 24,873.65 0.0K
09:57 24,872.00 24,878.15 24,869.80 24,872.50 0.0K
09:58 24,875.40 24,891.60 24,875.40 24,889.70 0.0K
09:59 24,891.45 24,896.95 24,889.10 24,889.10 0.0K
10:00 24,888.85 24,895.90 24,872.40 24,872.40 0.0K
10:01 24,870.70 24,894.75 24,870.70 24,894.75 0.0K
10:02 24,896.55 24,896.85 24,881.10 24,881.10 0.0K
10:03 24,883.40 24,891.00 24,881.05 24,891.00 0.0K
10:04 24,889.85 24,889.85 24,880.70 24,883.10 0.0K
10:05 24,883.70 24,884.50 24,870.45 24,874.65 0.0K
10:06 24,872.75 24,877.50 24,866.50 24,877.30 0.0K
10:07 24,879.35 24,881.20 24,876.25 24,877.75 0.0K
10:08 24,876.25 24,886.60 24,875.00 24,886.60 0.0K
10:09 24,886.95 24,893.35 24,881.20 24,893.35 0.0K
10:10 24,894.10 24,901.10 24,889.15 24,900.95 0.0K
10:11 24,905.80 24,906.10 24,893.55 24,895.35 0.0K
10:12 24,894.00 24,894.00 24,880.15 24,886.90 0.0K
10:13 24,886.90 24,895.60 24,886.90 24,889.55 0.0K
10:14 24,891.05 24,897.50 24,891.05 24,896.30 0.0K
10:15 24,895.70 24,901.30 24,882.55 24,887.25 0.0K
10:16 24,887.30 24,891.00 24,881.45 24,882.65 0.0K
10:17 24,882.45 24,887.85 24,882.45 24,887.85 0.0K
10:18 24,888.75 24,901.85 24,888.75 24,899.10 0.0K
10:19 24,898.50 24,913.15 24,895.80 24,913.15 0.0K
10:20 24,916.05 24,920.80 24,914.60 24,918.00 0.0K
10:21 24,917.10 24,921.40 24,908.55 24,908.55 0.0K
10:22 24,909.00 24,909.00 24,900.40 24,906.85 0.0K
10:23 24,906.65 24,906.65 24,891.30 24,894.30 0.0K
10:24 24,892.65 24,893.10 24,874.95 24,877.15 0.0K
10:25 24,876.00 24,882.00 24,873.40 24,881.75 0.0K
10:26 24,882.20 24,885.75 24,880.25 24,883.50 0.0K
10:27 24,885.75 24,899.05 24,885.10 24,890.95 0.0K
10:28 24,890.15 24,890.15 24,879.70 24,886.50 0.0K
10:29 24,886.05 24,891.45 24,881.50 24,889.55 0.0K
10:30 24,887.70 24,905.75 24,886.85 24,900.60 0.0K
10:31 24,899.90 24,902.85 24,893.95 24,899.20 0.0K
10:32 24,898.70 24,903.40 24,897.15 24,900.90 0.0K
10:33 24,900.40 24,908.45 24,899.50 24,906.45 0.0K
10:34 24,906.10 24,910.20 24,902.55 24,908.75 0.0K
10:35 24,907.20 24,909.15 24,903.55 24,905.55 0.0K
10:36 24,906.60 24,912.15 24,906.45 24,907.15 0.0K
10:37 24,907.40 24,912.50 24,905.85 24,912.05 0.0K
10:38 24,911.05 24,913.50 24,906.20 24,913.00 0.0K
10:39 24,914.45 24,914.90 24,899.85 24,899.85 0.0K
10:40 24,902.55 24,912.15 24,902.55 24,906.45 0.0K
10:41 24,905.20 24,920.80 24,905.20 24,911.90 0.0K
10:42 24,909.45 24,912.80 24,906.05 24,912.80 0.0K
10:43 24,913.70 24,920.10 24,913.25 24,916.15 0.0K
10:44 24,916.65 24,923.90 24,915.85 24,921.70 0.0K
10:45 24,919.75 24,922.90 24,914.90 24,921.40 0.0K
10:46 24,918.60 24,931.30 24,918.60 24,930.25 0.0K
10:47 24,930.45 24,945.95 24,930.45 24,945.95 0.0K
10:48 24,945.95 24,952.55 24,945.95 24,949.40 0.0K
10:49 24,950.85 24,962.35 24,950.00 24,962.35 0.0K
10:50 24,963.10 24,966.65 24,959.65 24,965.05 0.0K
10:51 24,964.90 24,964.90 24,955.55 24,961.50 0.0K
10:52 24,961.50 24,961.50 24,951.20 24,953.90 0.0K
10:53 24,951.10 24,956.20 24,947.25 24,956.20 0.0K
10:54 24,956.80 24,959.90 24,948.50 24,949.50 0.0K
10:55 24,951.05 24,951.05 24,940.30 24,943.00 0.0K
10:56 24,945.25 24,945.75 24,936.05 24,936.05 0.0K
10:57 24,936.05 24,937.90 24,929.25 24,930.45 0.0K
10:58 24,931.25 24,933.35 24,923.25 24,924.80 0.0K
10:59 24,922.70 24,936.30 24,922.70 24,935.25 0.0K
11:00 24,936.60 24,942.35 24,935.35 24,940.45 0.0K
11:01 24,942.85 24,942.85 24,932.75 24,934.80 0.0K
11:02 24,937.85 24,943.30 24,937.00 24,943.20 0.0K
11:03 24,943.75 24,954.95 24,943.75 24,954.20 0.0K
11:04 24,955.00 24,963.50 24,952.15 24,963.50 0.0K
11:05 24,963.00 24,965.60 24,954.45 24,954.45 0.0K
11:06 24,952.80 24,953.25 24,944.10 24,951.45 0.0K
11:07 24,950.85 24,953.65 24,939.95 24,939.95 0.0K
11:08 24,938.80 24,938.80 24,932.25 24,932.60 0.0K
11:09 24,931.75 24,935.50 24,929.65 24,930.90 0.0K
11:10 24,930.50 24,930.50 24,919.75 24,920.05 0.0K
11:11 24,918.75 24,918.75 24,907.10 24,909.30 0.0K
11:12 24,909.75 24,919.80 24,904.60 24,919.80 0.0K
11:13 24,922.55 24,923.05 24,915.80 24,919.90 0.0K
11:14 24,919.20 24,920.25 24,912.95 24,912.95 0.0K
11:15 24,913.10 24,920.45 24,912.85 24,920.45 0.0K
11:16 24,919.80 24,921.15 24,907.60 24,909.90 0.0K
11:17 24,907.90 24,920.00 24,905.90 24,920.00 0.0K
11:18 24,916.90 24,919.00 24,914.95 24,916.60 0.0K
11:19 24,916.10 24,921.40 24,915.10 24,919.20 0.0K
11:20 24,918.15 24,921.35 24,912.85 24,913.65 0.0K
11:21 24,913.90 24,917.35 24,912.70 24,915.90 0.0K
11:22 24,910.25 24,910.25 24,899.30 24,906.15 0.0K
11:23 24,906.25 24,909.20 24,902.35 24,903.40 0.0K
11:24 24,903.75 24,904.25 24,896.30 24,899.10 0.0K
11:25 24,901.55 24,907.15 24,901.55 24,904.45 0.0K
11:26 24,906.15 24,912.55 24,906.15 24,912.55 0.0K
11:27 24,912.95 24,926.70 24,912.20 24,924.90 0.0K
11:28 24,927.75 24,929.85 24,926.40 24,928.15 0.0K
11:29 24,928.95 24,933.35 24,928.95 24,930.25 0.0K
11:30 24,929.15 24,933.30 24,928.75 24,930.35 0.0K
11:31 24,932.90 24,934.10 24,928.20 24,929.95 0.0K
11:32 24,929.85 24,936.00 24,928.25 24,936.00 0.0K
11:33 24,933.30 24,933.30 24,924.85 24,925.80 0.0K
11:34 24,926.25 24,928.55 24,923.10 24,926.60 0.0K
11:35 24,924.85 24,925.95 24,919.75 24,919.75 0.0K
11:36 24,922.00 24,924.90 24,919.20 24,919.20 0.0K
11:37 24,918.65 24,923.35 24,915.60 24,916.65 0.0K
11:38 24,917.35 24,917.35 24,907.55 24,911.10 0.0K
11:39 24,908.20 24,908.20 24,899.50 24,902.55 0.0K
11:40 24,904.45 24,908.80 24,904.05 24,905.50 0.0K
11:41 24,904.35 24,905.65 24,901.45 24,901.80 0.0K
11:42 24,901.65 24,901.75 24,882.25 24,884.40 0.0K
11:43 24,884.35 24,888.95 24,875.05 24,875.05 0.0K
11:44 24,875.55 24,881.40 24,873.55 24,881.00 0.0K
11:45 24,883.10 24,893.95 24,883.10 24,893.95 0.0K
11:46 24,893.15 24,902.60 24,892.70 24,902.60 0.0K
11:47 24,901.85 24,904.40 24,900.00 24,903.60 0.0K
11:48 24,904.60 24,907.35 24,897.45 24,907.35 0.0K
11:49 24,909.25 24,912.40 24,903.95 24,912.40 0.0K
11:50 24,910.80 24,911.20 24,903.85 24,903.85 0.0K
11:51 24,904.05 24,927.65 24,903.35 24,927.65 0.0K
11:52 24,928.20 24,928.90 24,916.20 24,917.40 0.0K
11:53 24,917.20 24,925.50 24,914.85 24,922.35 0.0K
11:54 24,918.55 24,927.95 24,918.55 24,925.70 0.0K
11:55 24,924.40 24,926.85 24,921.85 24,925.30 0.0K
11:56 24,925.00 24,930.15 24,924.20 24,928.60 0.0K
11:57 24,930.50 24,934.55 24,929.80 24,932.15 0.0K
11:58 24,933.95 24,944.30 24,931.95 24,944.30 0.0K
11:59 24,944.15 24,945.45 24,941.00 24,942.20 0.0K
12:00 24,942.60 24,942.60 24,935.55 24,937.15 0.0K
12:01 24,940.10 24,940.10 24,929.30 24,929.30 0.0K
12:02 24,929.60 24,929.90 24,919.35 24,919.35 0.0K
12:03 24,915.90 24,915.90 24,892.25 24,892.25 0.0K
12:04 24,892.20 24,900.15 24,890.15 24,896.10 0.0K
12:05 24,894.00 24,897.55 24,891.80 24,895.60 0.0K
12:06 24,896.05 24,898.55 24,893.75 24,898.55 0.0K
12:07 24,900.70 24,911.40 24,900.70 24,908.90 0.0K
12:08 24,907.05 24,913.50 24,904.40 24,910.60 0.0K
12:09 24,909.80 24,913.45 24,909.05 24,910.85 0.0K
12:10 24,910.75 24,912.55 24,903.90 24,903.90 0.0K
12:11 24,907.65 24,909.85 24,903.75 24,908.70 0.0K
12:12 24,909.05 24,910.35 24,902.00 24,903.30 0.0K
12:13 24,901.65 24,906.60 24,900.15 24,905.75 0.0K
12:14 24,904.30 24,907.30 24,901.95 24,905.55 0.0K
12:15 24,904.90 24,904.90 24,898.25 24,898.25 0.0K
12:16 24,898.70 24,902.05 24,893.15 24,901.25 0.0K
12:17 24,900.25 24,906.75 24,898.85 24,906.75 0.0K
12:18 24,904.85 24,912.75 24,904.85 24,910.80 0.0K
12:19 24,910.65 24,915.15 24,910.05 24,910.05 0.0K
12:20 24,909.15 24,912.10 24,907.15 24,912.10 0.0K
12:21 24,911.45 24,915.60 24,911.45 24,915.60 0.0K
12:22 24,916.40 24,919.35 24,910.35 24,913.15 0.0K
12:23 24,912.80 24,913.90 24,909.55 24,910.30 0.0K
12:24 24,910.95 24,910.95 24,903.95 24,905.30 0.0K
12:25 24,904.05 24,909.85 24,904.05 24,906.50 0.0K
12:26 24,905.15 24,911.35 24,904.00 24,908.30 0.0K
12:27 24,906.45 24,910.45 24,904.45 24,910.20 0.0K
12:28 24,910.15 24,918.95 24,910.15 24,918.95 0.0K
12:29 24,918.40 24,924.30 24,917.10 24,922.65 0.0K
12:30 24,924.60 24,931.35 24,920.45 24,923.95 0.0K
12:31 24,924.90 24,927.90 24,919.85 24,927.45 0.0K
12:32 24,927.00 24,928.95 24,924.95 24,926.90 0.0K
12:33 24,926.05 24,926.05 24,922.80 24,924.30 0.0K
12:34 24,922.95 24,924.60 24,915.10 24,915.90 0.0K
12:35 24,917.70 24,920.45 24,914.90 24,920.35 0.0K
12:36 24,917.75 24,924.05 24,917.75 24,922.40 0.0K
12:37 24,925.45 24,926.35 24,919.85 24,925.25 0.0K
12:38 24,926.05 24,926.90 24,920.65 24,920.70 0.0K
12:39 24,922.55 24,926.40 24,919.65 24,924.45 0.0K
12:40 24,923.70 24,924.05 24,915.40 24,919.10 0.0K
12:41 24,915.90 24,921.60 24,915.90 24,920.35 0.0K
12:42 24,920.50 24,923.55 24,918.10 24,923.10 0.0K
12:43 24,921.35 24,923.70 24,918.30 24,918.30 0.0K
12:44 24,919.60 24,920.35 24,914.60 24,914.60 0.0K
12:45 24,915.10 24,920.40 24,915.10 24,916.80 0.0K
12:46 24,916.10 24,916.30 24,911.10 24,914.50 0.0K
12:47 24,915.00 24,925.55 24,915.00 24,925.55 0.0K
12:48 24,924.30 24,930.80 24,924.05 24,930.55 0.0K
12:49 24,931.65 24,935.85 24,927.55 24,935.30 0.0K
12:50 24,934.95 24,934.95 24,930.70 24,930.70 0.0K
12:51 24,931.35 24,934.20 24,925.45 24,925.45 0.0K
12:52 24,926.95 24,927.80 24,924.00 24,924.50 0.0K
12:53 24,924.95 24,926.10 24,922.25 24,926.10 0.0K
12:54 24,926.40 24,928.50 24,924.45 24,928.50 0.0K
12:55 24,932.60 24,932.60 24,928.30 24,931.75 0.0K
12:56 24,932.20 24,932.20 24,923.20 24,924.15 0.0K
12:57 24,920.70 24,921.50 24,906.20 24,913.25 0.0K
12:58 24,912.30 24,915.35 24,907.05 24,914.45 0.0K
12:59 24,916.30 24,920.45 24,916.30 24,918.40 0.0K
13:00 24,917.30 24,922.65 24,913.75 24,922.65 0.0K
13:01 24,922.15 24,922.80 24,913.70 24,914.80 0.0K
13:02 24,914.05 24,914.05 24,906.70 24,912.20 0.0K
13:03 24,912.10 24,914.50 24,910.15 24,913.80 0.0K
13:04 24,915.70 24,922.85 24,915.00 24,916.45 0.0K
13:05 24,915.75 24,920.65 24,915.55 24,917.50 0.0K
13:06 24,916.70 24,917.85 24,914.25 24,916.10 0.0K
13:07 24,917.40 24,920.45 24,916.05 24,919.25 0.0K
13:08 24,918.05 24,919.70 24,917.05 24,918.80 0.0K
13:09 24,921.10 24,924.85 24,920.95 24,923.95 0.0K
13:10 24,924.60 24,927.05 24,924.40 24,924.40 0.0K
13:11 24,927.10 24,928.70 24,924.20 24,928.70 0.0K
13:12 24,928.35 24,930.00 24,922.85 24,926.90 0.0K
13:13 24,925.80 24,931.55 24,922.85 24,924.00 0.0K
13:14 24,924.30 24,927.55 24,922.35 24,927.55 0.0K
13:15 24,928.55 24,930.95 24,923.30 24,924.50 0.0K
13:16 24,925.15 24,930.35 24,923.80 24,930.35 0.0K
13:17 24,925.85 24,933.65 24,925.60 24,933.65 0.0K
13:18 24,934.85 24,940.10 24,932.95 24,939.70 0.0K
13:19 24,938.60 24,940.00 24,932.20 24,934.35 0.0K
13:20 24,934.75 24,939.05 24,932.95 24,935.25 0.0K
13:21 24,935.40 24,941.50 24,932.90 24,939.45 0.0K
13:22 24,939.50 24,940.65 24,937.05 24,940.20 0.0K
13:23 24,938.80 24,940.80 24,932.85 24,934.00 0.0K
13:24 24,934.80 24,938.15 24,932.40 24,938.15 0.0K
13:25 24,935.85 24,940.65 24,935.25 24,940.65 0.0K
13:26 24,940.85 24,946.55 24,940.85 24,944.15 0.0K
13:27 24,944.90 24,944.90 24,940.15 24,941.60 0.0K
13:28 24,941.05 24,947.20 24,941.05 24,945.60 0.0K
13:29 24,945.65 24,945.90 24,941.55 24,943.35 0.0K
13:30 24,942.25 24,949.45 24,942.25 24,945.45 0.0K
13:31 24,944.50 24,953.50 24,944.50 24,949.45 0.0K
13:32 24,950.30 24,950.30 24,944.35 24,944.35 0.0K
13:33 24,942.80 24,943.70 24,935.00 24,937.35 0.0K
13:34 24,936.85 24,938.35 24,934.75 24,936.70 0.0K
13:35 24,938.60 24,946.15 24,938.60 24,944.15 0.0K
13:36 24,943.50 24,945.55 24,939.25 24,940.50 0.0K
13:37 24,940.55 24,946.35 24,937.05 24,946.35 0.0K
13:38 24,945.50 24,947.60 24,942.70 24,944.80 0.0K
13:39 24,946.85 24,956.80 24,944.30 24,956.80 0.0K
13:40 24,955.75 24,960.30 24,955.05 24,955.90 0.0K
13:41 24,954.80 24,961.80 24,954.80 24,960.70 0.0K
13:42 24,960.65 24,961.55 24,957.10 24,961.55 0.0K
13:43 24,961.45 24,965.50 24,959.30 24,964.45 0.0K
13:44 24,963.85 24,964.25 24,958.45 24,963.20 0.0K
13:45 24,962.40 24,962.40 24,946.85 24,946.85 0.0K
13:46 24,946.45 24,947.30 24,932.55 24,932.55 0.0K
13:47 24,935.00 24,937.60 24,933.90 24,936.05 0.0K
13:48 24,936.00 24,937.75 24,934.60 24,937.35 0.0K
13:49 24,938.25 24,941.00 24,933.55 24,934.60 0.0K
13:50 24,934.15 24,942.45 24,933.10 24,942.45 0.0K
13:51 24,941.25 24,949.10 24,941.25 24,949.05 0.0K
13:52 24,948.80 24,955.55 24,947.20 24,954.70 0.0K
13:53 24,954.20 24,969.90 24,946.10 24,969.90 0.0K
13:54 24,968.40 24,968.60 24,960.75 24,960.75 0.0K
13:55 24,959.65 24,960.85 24,956.15 24,958.00 0.0K
13:56 24,957.90 24,965.45 24,956.40 24,958.75 0.0K
13:57 24,958.55 24,961.35 24,958.05 24,959.85 0.0K
13:58 24,960.00 24,960.45 24,957.70 24,960.20 0.0K
13:59 24,958.50 24,966.15 24,958.50 24,965.20 0.0K
14:00 24,965.75 24,966.20 24,962.40 24,964.25 0.0K
14:01 24,963.25 24,967.10 24,963.25 24,964.95 0.0K
14:02 24,966.10 24,967.85 24,960.70 24,964.50 0.0K
14:03 24,964.55 24,964.70 24,961.40 24,963.10 0.0K
14:04 24,964.35 24,967.15 24,961.40 24,965.15 0.0K
14:05 24,966.05 24,966.90 24,959.90 24,962.90 0.0K
14:06 24,961.55 24,967.75 24,960.95 24,967.75 0.0K
14:07 24,965.55 24,972.50 24,965.55 24,969.15 0.0K
14:08 24,969.75 24,970.85 24,966.10 24,966.40 0.0K
14:09 24,966.50 24,967.80 24,963.65 24,966.60 0.0K
14:10 24,965.80 24,969.90 24,965.20 24,969.00 0.0K
14:11 24,969.55 24,975.65 24,969.50 24,973.25 0.0K
14:12 24,972.30 24,977.60 24,972.30 24,977.40 0.0K
14:13 24,975.40 24,980.55 24,975.40 24,980.55 0.0K
14:14 24,983.10 24,986.30 24,980.25 24,984.85 0.0K
14:15 24,984.70 24,987.20 24,982.90 24,983.35 0.0K
14:16 24,982.50 24,983.35 24,977.65 24,979.80 0.0K
14:17 24,979.70 24,981.00 24,977.15 24,981.00 0.0K
14:18 24,980.30 24,984.55 24,978.70 24,984.45 0.0K
14:19 24,982.45 24,984.15 24,978.75 24,984.15 0.0K
14:20 24,983.90 24,983.90 24,977.75 24,979.85 0.0K
14:21 24,981.05 24,981.15 24,975.35 24,978.45 0.0K
14:22 24,977.90 24,979.40 24,972.60 24,975.65 0.0K
14:23 24,975.10 24,981.30 24,972.80 24,978.90 0.0K
14:24 24,978.10 24,978.85 24,974.40 24,978.40 0.0K
14:25 24,979.60 24,987.30 24,979.60 24,982.95 0.0K
14:26 24,982.55 24,988.70 24,982.20 24,982.55 0.0K
14:27 24,981.50 24,981.50 24,974.75 24,977.20 0.0K
14:28 24,977.70 24,978.55 24,967.75 24,970.60 0.0K
14:29 24,970.95 24,970.95 24,958.25 24,963.40 0.0K
14:30 24,962.35 24,963.15 24,952.90 24,954.90 0.0K
14:31 24,955.15 24,955.15 24,946.05 24,946.05 0.0K
14:32 24,944.80 24,950.75 24,942.65 24,949.15 0.0K
14:33 24,949.05 24,949.05 24,937.45 24,937.45 0.0K
14:34 24,938.05 24,941.05 24,925.95 24,925.95 0.0K
14:35 24,926.30 24,930.30 24,920.90 24,923.30 0.0K
14:36 24,921.60 24,923.15 24,913.80 24,917.25 0.0K
14:37 24,915.30 24,918.20 24,911.25 24,915.70 0.0K
14:38 24,914.00 24,933.40 24,910.65 24,933.40 0.0K
14:39 24,931.75 24,936.15 24,931.10 24,936.15 0.0K
14:40 24,933.75 24,943.35 24,933.75 24,940.60 0.0K
14:41 24,936.45 24,941.45 24,933.60 24,937.60 0.0K
14:42 24,938.30 24,950.85 24,938.30 24,949.20 0.0K
14:43 24,947.65 24,949.95 24,936.75 24,938.90 0.0K
14:44 24,937.55 24,945.20 24,936.20 24,940.30 0.0K
14:45 24,936.15 24,946.05 24,935.00 24,936.65 0.0K
14:46 24,934.70 24,950.40 24,934.70 24,945.70 0.0K
14:47 24,944.65 24,949.60 24,942.20 24,947.20 0.0K
14:48 24,945.40 24,952.70 24,945.40 24,950.40 0.0K
14:49 24,950.50 24,954.40 24,950.50 24,953.25 0.0K
14:50 24,951.85 24,959.30 24,951.85 24,956.55 0.0K
14:51 24,954.95 24,961.35 24,954.95 24,958.40 0.0K
14:52 24,956.10 24,959.95 24,954.00 24,955.65 0.0K
14:53 24,953.05 24,957.15 24,951.40 24,955.35 0.0K
14:54 24,953.65 24,960.25 24,951.85 24,957.75 0.0K
14:55 24,957.80 24,958.75 24,952.30 24,953.05 0.0K
14:56 24,951.15 24,956.75 24,949.50 24,953.65 0.0K
14:57 24,952.60 24,952.60 24,943.05 24,944.55 0.0K
14:58 24,943.20 24,947.25 24,942.20 24,947.20 0.0K
14:59 24,944.35 24,951.85 24,944.30 24,950.70 0.0K
15:00 24,949.20 24,959.80 24,934.40 24,936.40 0.0K
15:01 24,927.85 24,927.85 24,909.35 24,909.35 0.0K
15:02 24,907.15 24,912.25 24,906.65 24,908.55 0.0K
15:03 24,907.25 24,912.60 24,899.50 24,899.50 0.0K
15:04 24,900.40 24,901.40 24,889.95 24,893.30 0.0K
15:05 24,891.55 24,895.70 24,886.65 24,894.15 0.0K
15:06 24,895.30 24,896.70 24,884.95 24,892.00 0.0K
15:07 24,890.60 24,893.45 24,883.75 24,887.25 0.0K
15:08 24,884.05 24,891.40 24,882.90 24,890.40 0.0K
15:09 24,892.15 24,916.20 24,890.05 24,916.20 0.0K
15:10 24,920.90 24,920.90 24,907.05 24,915.50 0.0K
15:11 24,914.80 24,918.95 24,908.10 24,918.65 0.0K
15:12 24,921.20 24,925.60 24,913.15 24,917.05 0.0K
15:13 24,917.00 24,917.75 24,903.95 24,906.85 0.0K
15:14 24,905.15 24,905.15 24,896.15 24,899.15 0.0K
15:15 24,894.25 24,896.80 24,889.35 24,896.80 0.0K
15:16 24,894.65 24,896.80 24,875.85 24,879.10 0.0K
15:17 24,881.10 24,887.00 24,876.65 24,887.00 0.0K
15:18 24,888.85 24,889.45 24,872.75 24,882.30 0.0K
15:19 24,880.15 24,883.00 24,876.75 24,881.40 0.0K
15:20 24,881.85 24,889.75 24,870.00 24,873.20 0.0K
15:21 24,873.55 24,876.10 24,868.85 24,871.30 0.0K
15:22 24,870.95 24,873.75 24,868.45 24,873.75 0.0K
15:23 24,872.30 24,875.55 24,869.80 24,871.55 0.0K
15:24 24,871.80 24,876.10 24,860.70 24,865.65 0.0K
15:25 24,862.35 24,868.95 24,860.40 24,860.40 0.0K
15:26 24,864.30 24,866.20 24,852.90 24,861.30 0.0K
15:27 24,854.55 24,862.60 24,854.55 24,862.60 0.0K
15:28 24,860.80 24,881.05 24,860.80 24,881.05 0.0K
15:29 24,875.20 24,887.50 24,857.75 24,887.50 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음