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 24,274.55 24,274.55 24,274.55 24,274.55 0.0K
09:15 24,278.70 24,308.80 24,155.60 24,155.60 0.0K
09:16 24,146.65 24,154.35 24,088.35 24,088.35 0.0K
09:17 24,081.65 24,136.35 24,059.65 24,136.35 0.0K
09:18 24,144.45 24,152.10 24,088.15 24,088.15 0.0K
09:19 24,088.40 24,099.60 24,022.35 24,022.35 0.0K
09:20 24,026.20 24,035.80 24,008.35 24,011.55 0.0K
09:21 24,003.05 24,003.05 23,952.15 23,952.15 0.0K
09:22 23,950.35 23,994.70 23,945.15 23,992.15 0.0K
09:23 23,996.85 24,108.20 23,995.95 24,108.20 0.0K
09:24 24,114.60 24,114.70 23,965.95 23,974.20 0.0K
09:25 23,976.70 23,976.70 23,954.20 23,968.30 0.0K
09:26 23,967.35 24,040.20 23,964.75 24,040.20 0.0K
09:27 24,042.75 24,042.75 24,017.50 24,025.75 0.0K
09:28 24,016.15 24,016.15 23,979.55 23,979.55 0.0K
09:29 23,971.80 24,021.25 23,967.35 24,016.05 0.0K
09:30 24,012.90 24,012.90 23,984.45 24,004.40 0.0K
09:31 24,005.85 24,005.85 23,970.75 23,970.75 0.0K
09:32 23,969.45 23,969.45 23,941.55 23,942.45 0.0K
09:33 23,955.30 24,018.20 23,954.85 24,011.70 0.0K
09:34 24,014.80 24,061.55 24,014.80 24,043.85 0.0K
09:35 24,039.20 24,049.95 24,016.30 24,049.95 0.0K
09:36 24,054.80 24,083.20 24,054.80 24,057.40 0.0K
09:37 24,059.20 24,059.20 24,017.70 24,041.40 0.0K
09:38 24,045.10 24,045.10 24,031.75 24,039.20 0.0K
09:39 24,035.70 24,038.75 24,022.25 24,038.75 0.0K
09:40 24,038.50 24,042.70 24,027.55 24,030.70 0.0K
09:41 24,026.25 24,026.25 24,000.80 24,002.60 0.0K
09:42 24,002.75 24,002.75 23,971.65 23,982.65 0.0K
09:43 23,983.70 23,984.90 23,968.80 23,972.50 0.0K
09:44 23,971.65 23,971.65 23,922.70 23,923.90 0.0K
09:45 23,925.25 23,925.25 23,902.15 23,904.65 0.0K
09:46 23,903.65 23,909.45 23,883.80 23,892.80 0.0K
09:47 23,889.05 23,912.45 23,887.95 23,892.75 0.0K
09:48 23,891.25 23,891.50 23,856.00 23,856.00 0.0K
09:49 23,853.20 23,853.20 23,839.15 23,839.15 0.0K
09:50 23,838.30 23,838.30 23,785.20 23,785.20 0.0K
09:51 23,785.00 23,785.00 23,764.45 23,766.00 0.0K
09:52 23,766.30 23,767.40 23,756.40 23,758.05 0.0K
09:53 23,755.30 23,775.20 23,751.55 23,751.55 0.0K
09:54 23,748.05 23,748.05 23,715.45 23,715.45 0.0K
09:55 23,710.65 23,735.85 23,706.65 23,730.95 0.0K
09:56 23,734.30 23,744.25 23,728.80 23,732.75 0.0K
09:57 23,738.05 23,746.75 23,731.00 23,746.75 0.0K
09:58 23,744.10 23,744.10 23,729.60 23,729.60 0.0K
09:59 23,730.05 23,743.20 23,730.05 23,737.55 0.0K
10:00 23,737.50 23,742.05 23,722.90 23,722.95 0.0K
10:01 23,719.15 23,723.65 23,708.05 23,723.65 0.0K
10:02 23,721.75 23,723.85 23,716.00 23,718.45 0.0K
10:03 23,719.05 23,719.05 23,706.65 23,707.65 0.0K
10:04 23,706.65 23,708.05 23,697.40 23,705.00 0.0K
10:05 23,706.50 23,758.25 23,706.50 23,750.20 0.0K
10:06 23,749.70 23,762.65 23,749.70 23,753.10 0.0K
10:07 23,753.80 23,762.55 23,753.80 23,754.80 0.0K
10:08 23,755.10 23,757.85 23,735.35 23,735.35 0.0K
10:09 23,738.35 23,765.25 23,738.35 23,752.25 0.0K
10:10 23,753.75 23,753.75 23,726.80 23,737.35 0.0K
10:11 23,739.70 23,739.70 23,719.50 23,719.50 0.0K
10:12 23,719.50 23,719.50 23,690.10 23,698.95 0.0K
10:13 23,697.80 23,697.80 23,673.55 23,673.55 0.0K
10:14 23,672.40 23,676.45 23,662.75 23,662.75 0.0K
10:15 23,667.50 23,684.15 23,657.45 23,684.15 0.0K
10:16 23,688.95 23,697.55 23,688.95 23,692.70 0.0K
10:17 23,694.45 23,698.15 23,674.35 23,674.35 0.0K
10:18 23,678.85 23,693.65 23,676.90 23,683.20 0.0K
10:19 23,681.25 23,687.10 23,671.60 23,671.60 0.0K
10:20 23,672.60 23,672.60 23,649.50 23,649.60 0.0K
10:21 23,648.95 23,651.10 23,637.15 23,637.15 0.0K
10:22 23,632.90 23,638.10 23,620.90 23,638.10 0.0K
10:23 23,636.05 23,636.05 23,613.00 23,613.20 0.0K
10:24 23,609.25 23,609.25 23,565.95 23,565.95 0.0K
10:25 23,565.15 23,586.10 23,564.40 23,569.65 0.0K
10:26 23,567.60 23,570.75 23,565.75 23,566.00 0.0K
10:27 23,566.55 23,566.55 23,551.70 23,562.25 0.0K
10:28 23,559.55 23,560.60 23,550.45 23,551.85 0.0K
10:29 23,547.10 23,566.25 23,547.10 23,551.90 0.0K
10:30 23,551.75 23,565.10 23,551.75 23,562.40 0.0K
10:31 23,565.60 23,604.40 23,565.60 23,604.40 0.0K
10:32 23,607.60 23,619.80 23,605.90 23,610.55 0.0K
10:33 23,612.95 23,616.30 23,596.60 23,600.85 0.0K
10:34 23,598.00 23,599.05 23,575.35 23,577.80 0.0K
10:35 23,580.15 23,624.95 23,580.15 23,621.10 0.0K
10:36 23,622.10 23,631.55 23,618.85 23,618.85 0.0K
10:37 23,620.45 23,638.25 23,620.45 23,637.85 0.0K
10:38 23,637.25 23,651.95 23,637.25 23,649.60 0.0K
10:39 23,651.70 23,682.90 23,651.15 23,675.20 0.0K
10:40 23,670.20 23,671.90 23,665.65 23,665.90 0.0K
10:41 23,664.25 23,664.25 23,653.40 23,658.00 0.0K
10:42 23,658.80 23,688.25 23,658.80 23,685.55 0.0K
10:43 23,687.40 23,698.35 23,687.40 23,692.60 0.0K
10:44 23,691.60 23,708.00 23,691.60 23,700.75 0.0K
10:45 23,701.50 23,721.50 23,697.35 23,720.00 0.0K
10:46 23,721.80 23,722.80 23,706.15 23,706.45 0.0K
10:47 23,708.20 23,718.70 23,704.85 23,704.85 0.0K
10:48 23,704.00 23,706.55 23,694.45 23,697.45 0.0K
10:49 23,698.75 23,698.75 23,673.65 23,677.00 0.0K
10:50 23,674.85 23,709.45 23,674.85 23,707.10 0.0K
10:51 23,709.60 23,712.90 23,704.55 23,710.10 0.0K
10:52 23,707.05 23,726.80 23,705.85 23,726.80 0.0K
10:53 23,729.95 23,736.70 23,716.30 23,717.45 0.0K
10:54 23,716.70 23,730.05 23,716.70 23,730.05 0.0K
10:55 23,730.85 23,735.85 23,711.75 23,711.75 0.0K
10:56 23,712.10 23,712.50 23,705.00 23,712.50 0.0K
10:57 23,713.25 23,715.55 23,708.80 23,711.85 0.0K
10:58 23,713.10 23,734.70 23,712.65 23,734.70 0.0K
10:59 23,734.55 23,760.30 23,734.35 23,760.30 0.0K
11:00 23,762.90 23,766.15 23,750.10 23,756.30 0.0K
11:01 23,756.75 23,778.25 23,756.45 23,778.25 0.0K
11:02 23,778.70 23,779.15 23,763.35 23,767.00 0.0K
11:03 23,766.60 23,767.15 23,757.65 23,766.20 0.0K
11:04 23,770.15 23,785.15 23,770.15 23,771.00 0.0K
11:05 23,768.80 23,770.25 23,750.35 23,750.35 0.0K
11:06 23,746.65 23,746.65 23,710.85 23,714.30 0.0K
11:07 23,714.45 23,730.80 23,714.45 23,730.80 0.0K
11:08 23,730.90 23,754.90 23,730.90 23,754.90 0.0K
11:09 23,756.00 23,757.90 23,745.40 23,745.40 0.0K
11:10 23,745.85 23,748.20 23,740.30 23,742.90 0.0K
11:11 23,744.10 23,746.05 23,727.30 23,731.80 0.0K
11:12 23,733.85 23,733.85 23,711.15 23,712.10 0.0K
11:13 23,715.05 23,716.00 23,702.80 23,716.00 0.0K
11:14 23,716.40 23,720.15 23,716.40 23,717.85 0.0K
11:15 23,719.95 23,720.95 23,704.40 23,704.40 0.0K
11:16 23,704.15 23,713.75 23,701.60 23,711.40 0.0K
11:17 23,713.25 23,714.45 23,710.35 23,713.85 0.0K
11:18 23,714.35 23,715.30 23,708.35 23,708.35 0.0K
11:19 23,705.20 23,705.20 23,688.90 23,694.15 0.0K
11:20 23,691.15 23,708.70 23,690.45 23,708.70 0.0K
11:21 23,708.15 23,708.15 23,686.75 23,689.65 0.0K
11:22 23,690.85 23,694.20 23,687.75 23,687.75 0.0K
11:23 23,686.20 23,700.15 23,686.20 23,686.35 0.0K
11:24 23,684.45 23,684.45 23,675.25 23,678.50 0.0K
11:25 23,680.10 23,685.45 23,675.10 23,684.70 0.0K
11:26 23,686.15 23,691.85 23,684.50 23,689.30 0.0K
11:27 23,690.80 23,703.70 23,690.55 23,703.55 0.0K
11:28 23,705.10 23,709.30 23,703.75 23,709.00 0.0K
11:29 23,710.30 23,715.05 23,710.30 23,715.05 0.0K
11:30 23,714.50 23,723.60 23,713.40 23,723.60 0.0K
11:31 23,723.50 23,724.25 23,712.10 23,717.20 0.0K
11:32 23,716.85 23,733.45 23,713.20 23,733.45 0.0K
11:33 23,732.30 23,736.60 23,729.95 23,735.00 0.0K
11:34 23,734.35 23,736.40 23,717.75 23,719.30 0.0K
11:35 23,717.25 23,717.25 23,701.15 23,701.90 0.0K
11:36 23,703.65 23,707.25 23,701.15 23,705.80 0.0K
11:37 23,706.05 23,706.05 23,688.30 23,690.85 0.0K
11:38 23,692.30 23,692.30 23,685.75 23,688.05 0.0K
11:39 23,687.70 23,693.95 23,686.10 23,690.25 0.0K
11:40 23,689.25 23,696.80 23,689.25 23,695.70 0.0K
11:41 23,693.25 23,696.85 23,690.00 23,693.65 0.0K
11:42 23,694.20 23,705.35 23,694.20 23,704.25 0.0K
11:43 23,704.80 23,713.85 23,704.75 23,708.25 0.0K
11:44 23,708.20 23,711.85 23,707.15 23,711.85 0.0K
11:45 23,711.15 23,719.45 23,709.80 23,719.45 0.0K
11:46 23,719.20 23,719.35 23,707.30 23,707.30 0.0K
11:47 23,707.90 23,707.90 23,698.70 23,705.75 0.0K
11:48 23,705.35 23,708.70 23,703.95 23,706.25 0.0K
11:49 23,705.90 23,705.90 23,694.20 23,694.20 0.0K
11:50 23,691.30 23,691.30 23,673.45 23,674.00 0.0K
11:51 23,676.55 23,680.85 23,673.80 23,676.50 0.0K
11:52 23,676.90 23,676.95 23,656.45 23,657.75 0.0K
11:53 23,659.90 23,661.05 23,653.80 23,654.10 0.0K
11:54 23,655.75 23,660.20 23,655.60 23,655.60 0.0K
11:55 23,654.00 23,662.45 23,650.30 23,650.30 0.0K
11:56 23,654.85 23,656.25 23,645.85 23,656.25 0.0K
11:57 23,656.60 23,659.10 23,655.65 23,656.10 0.0K
11:58 23,655.30 23,664.65 23,655.30 23,660.75 0.0K
11:59 23,662.10 23,664.55 23,654.30 23,655.60 0.0K
12:00 23,655.45 23,655.65 23,633.40 23,633.40 0.0K
12:01 23,634.80 23,635.85 23,628.35 23,632.85 0.0K
12:02 23,632.35 23,633.05 23,622.55 23,622.55 0.0K
12:03 23,622.10 23,622.65 23,605.95 23,606.35 0.0K
12:04 23,604.80 23,605.40 23,596.20 23,597.05 0.0K
12:05 23,596.45 23,604.90 23,596.40 23,601.70 0.0K
12:06 23,603.25 23,603.85 23,598.10 23,603.30 0.0K
12:07 23,602.10 23,622.35 23,602.10 23,622.35 0.0K
12:08 23,623.00 23,625.80 23,620.05 23,625.80 0.0K
12:09 23,627.75 23,634.45 23,627.75 23,628.40 0.0K
12:10 23,629.15 23,631.65 23,624.10 23,631.55 0.0K
12:11 23,631.00 23,639.05 23,630.90 23,633.05 0.0K
12:12 23,632.95 23,643.45 23,632.95 23,636.50 0.0K
12:13 23,636.55 23,643.55 23,636.45 23,640.40 0.0K
12:14 23,640.60 23,640.60 23,630.50 23,633.45 0.0K
12:15 23,633.45 23,634.40 23,631.85 23,634.30 0.0K
12:16 23,632.55 23,633.80 23,631.00 23,633.80 0.0K
12:17 23,636.30 23,643.05 23,632.45 23,643.00 0.0K
12:18 23,644.25 23,659.35 23,644.25 23,658.45 0.0K
12:19 23,658.40 23,665.90 23,656.20 23,665.90 0.0K
12:20 23,666.60 23,666.60 23,652.40 23,652.40 0.0K
12:21 23,650.95 23,654.80 23,649.55 23,650.60 0.0K
12:22 23,649.95 23,651.15 23,646.75 23,651.15 0.0K
12:23 23,653.00 23,658.35 23,653.00 23,658.00 0.0K
12:24 23,659.80 23,670.55 23,659.80 23,669.00 0.0K
12:25 23,669.30 23,683.25 23,669.30 23,682.65 0.0K
12:26 23,684.10 23,684.10 23,672.70 23,675.55 0.0K
12:27 23,677.55 23,682.15 23,675.45 23,676.45 0.0K
12:28 23,676.05 23,679.05 23,668.95 23,669.15 0.0K
12:29 23,669.70 23,670.90 23,663.05 23,663.80 0.0K
12:30 23,663.80 23,672.60 23,662.30 23,670.70 0.0K
12:31 23,670.20 23,670.20 23,661.65 23,661.65 0.0K
12:32 23,661.10 23,665.80 23,661.10 23,665.70 0.0K
12:33 23,668.10 23,671.45 23,666.70 23,666.70 0.0K
12:34 23,667.30 23,670.95 23,667.30 23,670.20 0.0K
12:35 23,670.15 23,670.15 23,659.85 23,659.85 0.0K
12:36 23,659.80 23,659.80 23,646.10 23,646.10 0.0K
12:37 23,644.55 23,645.40 23,642.00 23,644.20 0.0K
12:38 23,643.20 23,645.80 23,640.50 23,640.70 0.0K
12:39 23,642.35 23,651.95 23,641.35 23,651.95 0.0K
12:40 23,652.60 23,660.75 23,652.60 23,659.65 0.0K
12:41 23,659.80 23,664.85 23,654.35 23,664.85 0.0K
12:42 23,662.85 23,665.65 23,662.05 23,662.05 0.0K
12:43 23,659.85 23,666.15 23,657.25 23,666.15 0.0K
12:44 23,666.55 23,668.05 23,654.85 23,659.70 0.0K
12:45 23,657.90 23,657.90 23,651.15 23,651.55 0.0K
12:46 23,650.45 23,650.45 23,643.05 23,644.35 0.0K
12:47 23,645.05 23,649.85 23,642.95 23,649.85 0.0K
12:48 23,651.15 23,654.85 23,646.85 23,647.30 0.0K
12:49 23,646.80 23,649.60 23,645.80 23,645.80 0.0K
12:50 23,645.60 23,648.10 23,644.25 23,644.90 0.0K
12:51 23,644.80 23,646.25 23,642.55 23,643.70 0.0K
12:52 23,643.95 23,648.05 23,643.45 23,646.40 0.0K
12:53 23,646.95 23,646.95 23,625.75 23,625.75 0.0K
12:54 23,625.00 23,625.55 23,619.45 23,621.20 0.0K
12:55 23,622.50 23,624.20 23,621.50 23,621.95 0.0K
12:56 23,621.15 23,629.25 23,617.50 23,627.75 0.0K
12:57 23,629.00 23,643.90 23,629.00 23,643.90 0.0K
12:58 23,642.95 23,650.00 23,642.20 23,649.60 0.0K
12:59 23,649.25 23,652.35 23,647.65 23,649.10 0.0K
13:00 23,648.40 23,653.25 23,645.00 23,653.25 0.0K
13:01 23,654.10 23,656.05 23,637.50 23,637.65 0.0K
13:02 23,638.45 23,639.00 23,630.35 23,632.05 0.0K
13:03 23,631.05 23,634.80 23,631.05 23,632.20 0.0K
13:04 23,633.45 23,633.45 23,618.50 23,620.45 0.0K
13:05 23,620.55 23,624.90 23,618.45 23,623.85 0.0K
13:06 23,622.50 23,627.15 23,621.45 23,627.15 0.0K
13:07 23,628.75 23,641.70 23,627.20 23,640.10 0.0K
13:08 23,640.80 23,642.95 23,639.60 23,642.60 0.0K
13:09 23,642.35 23,647.25 23,639.00 23,647.15 0.0K
13:10 23,648.05 23,650.40 23,646.60 23,650.05 0.0K
13:11 23,650.60 23,650.60 23,640.15 23,640.60 0.0K
13:12 23,640.25 23,642.50 23,635.90 23,635.90 0.0K
13:13 23,637.45 23,638.05 23,627.45 23,627.45 0.0K
13:14 23,627.65 23,628.05 23,614.95 23,614.95 0.0K
13:15 23,616.40 23,616.40 23,603.10 23,604.35 0.0K
13:16 23,604.35 23,609.75 23,604.35 23,608.15 0.0K
13:17 23,611.30 23,622.10 23,610.55 23,616.45 0.0K
13:18 23,617.55 23,619.80 23,609.20 23,619.80 0.0K
13:19 23,621.10 23,626.35 23,620.35 23,623.25 0.0K
13:20 23,623.85 23,634.40 23,622.15 23,634.40 0.0K
13:21 23,634.20 23,642.05 23,634.20 23,638.75 0.0K
13:22 23,638.10 23,639.35 23,623.20 23,623.45 0.0K
13:23 23,622.00 23,637.00 23,622.00 23,632.10 0.0K
13:24 23,629.75 23,634.20 23,628.95 23,633.95 0.0K
13:25 23,635.45 23,637.00 23,619.50 23,621.70 0.0K
13:26 23,624.20 23,624.25 23,618.40 23,620.10 0.0K
13:27 23,621.65 23,623.35 23,614.85 23,623.25 0.0K
13:28 23,624.30 23,630.05 23,624.30 23,629.80 0.0K
13:29 23,627.30 23,634.10 23,626.95 23,634.10 0.0K
13:30 23,635.40 23,635.40 23,625.75 23,625.75 0.0K
13:31 23,624.40 23,630.55 23,621.50 23,630.55 0.0K
13:32 23,629.40 23,631.10 23,627.75 23,631.05 0.0K
13:33 23,628.35 23,634.15 23,626.75 23,628.35 0.0K
13:34 23,627.40 23,631.65 23,626.30 23,627.30 0.0K
13:35 23,628.60 23,632.55 23,608.05 23,608.05 0.0K
13:36 23,607.50 23,607.50 23,588.35 23,590.45 0.0K
13:37 23,590.80 23,594.00 23,587.30 23,593.70 0.0K
13:38 23,594.20 23,594.20 23,586.05 23,587.85 0.0K
13:39 23,587.15 23,588.55 23,581.95 23,583.00 0.0K
13:40 23,582.20 23,591.25 23,581.55 23,586.75 0.0K
13:41 23,585.55 23,585.95 23,578.50 23,578.85 0.0K
13:42 23,576.80 23,576.80 23,564.65 23,566.10 0.0K
13:43 23,564.55 23,565.20 23,555.85 23,556.10 0.0K
13:44 23,553.95 23,553.95 23,515.40 23,519.15 0.0K
13:45 23,518.75 23,518.75 23,506.50 23,506.50 0.0K
13:46 23,506.05 23,506.05 23,492.35 23,498.10 0.0K
13:47 23,499.00 23,515.95 23,496.45 23,514.50 0.0K
13:48 23,514.30 23,514.80 23,508.25 23,508.25 0.0K
13:49 23,509.10 23,509.10 23,501.05 23,504.15 0.0K
13:50 23,505.15 23,516.65 23,502.30 23,516.15 0.0K
13:51 23,520.15 23,520.50 23,509.75 23,511.20 0.0K
13:52 23,511.35 23,514.50 23,507.95 23,513.80 0.0K
13:53 23,513.20 23,515.15 23,508.65 23,509.60 0.0K
13:54 23,511.05 23,511.05 23,505.85 23,506.20 0.0K
13:55 23,506.25 23,507.05 23,492.95 23,494.90 0.0K
13:56 23,495.35 23,500.10 23,492.15 23,493.65 0.0K
13:57 23,494.45 23,496.80 23,486.35 23,496.75 0.0K
13:58 23,496.55 23,497.40 23,491.95 23,491.95 0.0K
13:59 23,492.00 23,492.00 23,483.90 23,483.90 0.0K
14:00 23,485.40 23,485.95 23,470.15 23,470.15 0.0K
14:01 23,470.80 23,484.40 23,468.75 23,483.85 0.0K
14:02 23,482.20 23,492.60 23,482.00 23,489.35 0.0K
14:03 23,490.15 23,490.15 23,479.35 23,479.35 0.0K
14:04 23,478.85 23,478.85 23,463.90 23,471.55 0.0K
14:05 23,473.00 23,479.70 23,470.90 23,475.40 0.0K
14:06 23,473.95 23,476.45 23,466.45 23,469.50 0.0K
14:07 23,470.45 23,472.95 23,465.60 23,466.15 0.0K
14:08 23,467.60 23,474.35 23,467.10 23,470.25 0.0K
14:09 23,469.80 23,483.35 23,469.80 23,483.35 0.0K
14:10 23,483.60 23,483.60 23,472.10 23,472.95 0.0K
14:11 23,474.65 23,476.50 23,470.05 23,476.50 0.0K
14:12 23,475.30 23,475.30 23,465.50 23,467.50 0.0K
14:13 23,468.00 23,468.00 23,459.10 23,463.30 0.0K
14:14 23,464.30 23,479.15 23,463.30 23,476.20 0.0K
14:15 23,473.05 23,481.75 23,471.35 23,480.85 0.0K
14:16 23,480.20 23,492.50 23,480.20 23,485.20 0.0K
14:17 23,484.50 23,484.50 23,479.25 23,480.35 0.0K
14:18 23,478.25 23,480.95 23,473.60 23,478.15 0.0K
14:19 23,477.55 23,479.65 23,472.20 23,472.20 0.0K
14:20 23,472.65 23,472.65 23,465.95 23,465.95 0.0K
14:21 23,464.55 23,464.55 23,446.90 23,447.25 0.0K
14:22 23,449.85 23,459.10 23,449.70 23,455.10 0.0K
14:23 23,457.10 23,460.85 23,454.55 23,454.55 0.0K
14:24 23,455.50 23,463.60 23,453.30 23,463.60 0.0K
14:25 23,462.90 23,466.55 23,457.75 23,457.75 0.0K
14:26 23,457.75 23,457.75 23,450.85 23,451.45 0.0K
14:27 23,451.65 23,451.70 23,445.15 23,446.05 0.0K
14:28 23,446.50 23,458.05 23,446.50 23,453.70 0.0K
14:29 23,452.15 23,468.50 23,452.15 23,468.50 0.0K
14:30 23,467.05 23,469.60 23,463.70 23,468.90 0.0K
14:31 23,470.10 23,477.15 23,469.55 23,473.70 0.0K
14:32 23,473.15 23,473.15 23,457.25 23,458.65 0.0K
14:33 23,458.05 23,459.45 23,451.90 23,452.00 0.0K
14:34 23,449.80 23,454.85 23,448.15 23,451.30 0.0K
14:35 23,452.15 23,452.15 23,446.90 23,446.90 0.0K
14:36 23,442.95 23,442.95 23,417.10 23,418.20 0.0K
14:37 23,417.05 23,418.75 23,411.85 23,414.65 0.0K
14:38 23,417.75 23,430.60 23,417.75 23,422.35 0.0K
14:39 23,423.45 23,423.45 23,416.55 23,419.50 0.0K
14:40 23,419.80 23,420.15 23,405.30 23,409.35 0.0K
14:41 23,410.30 23,411.15 23,398.50 23,399.85 0.0K
14:42 23,399.65 23,404.75 23,394.60 23,394.60 0.0K
14:43 23,397.60 23,398.45 23,386.10 23,386.10 0.0K
14:44 23,389.35 23,401.05 23,388.30 23,394.70 0.0K
14:45 23,394.15 23,408.90 23,389.40 23,404.10 0.0K
14:46 23,400.25 23,437.05 23,400.25 23,434.85 0.0K
14:47 23,434.85 23,442.85 23,433.75 23,440.25 0.0K
14:48 23,439.20 23,439.20 23,429.80 23,429.80 0.0K
14:49 23,431.25 23,434.90 23,426.95 23,427.20 0.0K
14:50 23,435.55 23,455.35 23,435.55 23,455.35 0.0K
14:51 23,456.00 23,469.50 23,454.30 23,454.40 0.0K
14:52 23,452.40 23,455.30 23,436.05 23,437.65 0.0K
14:53 23,438.25 23,448.95 23,437.45 23,446.40 0.0K
14:54 23,446.20 23,463.30 23,446.20 23,458.15 0.0K
14:55 23,458.45 23,459.45 23,451.25 23,452.90 0.0K
14:56 23,451.20 23,452.10 23,443.40 23,449.30 0.0K
14:57 23,450.50 23,460.25 23,450.50 23,460.25 0.0K
14:58 23,462.50 23,465.25 23,456.40 23,456.50 0.0K
14:59 23,459.30 23,470.70 23,459.25 23,464.10 0.0K
15:00 23,461.45 23,490.55 23,460.05 23,477.20 0.0K
15:01 23,477.70 23,493.65 23,475.55 23,493.05 0.0K
15:02 23,492.80 23,511.50 23,491.80 23,511.50 0.0K
15:03 23,512.95 23,514.65 23,503.70 23,512.90 0.0K
15:04 23,513.70 23,538.05 23,513.70 23,532.35 0.0K
15:05 23,531.70 23,550.10 23,531.70 23,550.10 0.0K
15:06 23,551.55 23,554.65 23,550.25 23,554.65 0.0K
15:07 23,557.60 23,560.05 23,553.40 23,556.80 0.0K
15:08 23,559.40 23,572.85 23,557.65 23,572.85 0.0K
15:09 23,571.80 23,583.20 23,570.70 23,583.20 0.0K
15:10 23,582.80 23,582.80 23,572.45 23,574.65 0.0K
15:11 23,568.70 23,571.55 23,556.90 23,556.90 0.0K
15:12 23,552.90 23,552.90 23,530.00 23,534.95 0.0K
15:13 23,533.85 23,540.30 23,529.60 23,529.60 0.0K
15:14 23,532.95 23,536.25 23,529.20 23,534.40 0.0K
15:15 23,534.80 23,534.80 23,517.45 23,518.55 0.0K
15:16 23,518.95 23,518.95 23,499.95 23,502.55 0.0K
15:17 23,502.70 23,514.70 23,502.70 23,514.05 0.0K
15:18 23,517.50 23,521.45 23,503.55 23,519.55 0.0K
15:19 23,520.85 23,531.80 23,520.85 23,530.45 0.0K
15:20 23,535.70 23,535.70 23,514.55 23,519.95 0.0K
15:21 23,521.15 23,521.15 23,515.20 23,515.20 0.0K
15:22 23,516.00 23,519.70 23,512.25 23,518.00 0.0K
15:23 23,517.20 23,530.00 23,517.20 23,530.00 0.0K
15:24 23,529.75 23,529.75 23,514.95 23,520.65 0.0K
15:25 23,520.95 23,533.80 23,520.75 23,532.90 0.0K
15:26 23,532.00 23,533.30 23,528.00 23,529.70 0.0K
15:27 23,528.70 23,549.35 23,528.70 23,546.00 0.0K
15:28 23,545.75 23,563.50 23,544.35 23,562.00 0.0K
15:29 23,564.65 23,584.40 23,529.40 23,529.40 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음