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 25,215.50 25,215.50 25,215.50 25,215.50 0.0K
09:15 25,221.30 25,221.30 25,174.95 25,188.30 0.0K
09:16 25,189.30 25,250.95 25,172.35 25,250.95 0.0K
09:17 25,259.15 25,260.30 25,238.45 25,238.45 0.0K
09:18 25,242.05 25,258.10 25,232.15 25,241.50 0.0K
09:19 25,247.85 25,255.60 25,215.05 25,236.50 0.0K
09:20 25,232.35 25,244.05 25,202.70 25,244.05 0.0K
09:21 25,244.95 25,256.40 25,231.30 25,250.80 0.0K
09:22 25,245.60 25,247.70 25,236.65 25,242.00 0.0K
09:23 25,240.25 25,242.40 25,229.25 25,242.40 0.0K
09:24 25,236.95 25,236.95 25,199.10 25,199.15 0.0K
09:25 25,197.70 25,200.40 25,184.45 25,188.35 0.0K
09:26 25,193.05 25,193.05 25,164.35 25,180.70 0.0K
09:27 25,178.90 25,188.85 25,162.65 25,164.10 0.0K
09:28 25,163.10 25,163.25 25,145.90 25,147.85 0.0K
09:29 25,149.10 25,161.50 25,134.40 25,160.70 0.0K
09:30 25,155.60 25,159.00 25,145.95 25,145.95 0.0K
09:31 25,143.70 25,153.65 25,140.50 25,153.65 0.0K
09:32 25,152.90 25,169.25 25,152.90 25,156.45 0.0K
09:33 25,157.60 25,157.60 25,152.55 25,155.05 0.0K
09:34 25,153.65 25,210.95 25,153.65 25,205.55 0.0K
09:35 25,208.45 25,223.75 25,208.45 25,223.75 0.0K
09:36 25,225.90 25,230.65 25,215.50 25,215.50 0.0K
09:37 25,217.30 25,226.80 25,213.00 25,218.55 0.0K
09:38 25,219.70 25,219.70 25,208.80 25,216.35 0.0K
09:39 25,215.70 25,243.50 25,215.70 25,240.15 0.0K
09:40 25,239.25 25,239.30 25,225.30 25,225.30 0.0K
09:41 25,223.70 25,229.20 25,218.80 25,226.70 0.0K
09:42 25,227.85 25,235.20 25,222.95 25,230.40 0.0K
09:43 25,230.90 25,251.65 25,230.90 25,246.40 0.0K
09:44 25,245.20 25,249.50 25,229.00 25,233.45 0.0K
09:45 25,233.65 25,233.90 25,180.95 25,182.35 0.0K
09:46 25,177.15 25,179.65 25,150.55 25,150.55 0.0K
09:47 25,147.50 25,147.65 25,136.60 25,146.10 0.0K
09:48 25,148.90 25,169.00 25,148.90 25,159.70 0.0K
09:49 25,157.05 25,158.15 25,148.15 25,149.25 0.0K
09:50 25,148.25 25,162.75 25,146.45 25,162.20 0.0K
09:51 25,163.00 25,175.30 25,163.00 25,174.60 0.0K
09:52 25,176.55 25,205.80 25,175.10 25,205.15 0.0K
09:53 25,204.10 25,220.50 25,204.10 25,220.50 0.0K
09:54 25,221.65 25,245.90 25,221.65 25,244.60 0.0K
09:55 25,242.20 25,242.20 25,231.40 25,233.25 0.0K
09:56 25,234.60 25,234.60 25,220.70 25,229.20 0.0K
09:57 25,223.75 25,226.85 25,222.30 25,226.05 0.0K
09:58 25,225.65 25,231.80 25,225.45 25,227.35 0.0K
09:59 25,222.65 25,225.90 25,214.20 25,214.55 0.0K
10:00 25,213.15 25,222.95 25,208.85 25,222.95 0.0K
10:01 25,222.10 25,225.75 25,219.20 25,223.45 0.0K
10:02 25,224.60 25,228.90 25,220.95 25,224.60 0.0K
10:03 25,225.85 25,244.75 25,225.85 25,244.75 0.0K
10:04 25,244.40 25,249.65 25,241.30 25,249.65 0.0K
10:05 25,252.35 25,260.25 25,251.20 25,260.25 0.0K
10:06 25,259.85 25,260.50 25,247.10 25,250.70 0.0K
10:07 25,251.40 25,258.00 25,248.15 25,258.00 0.0K
10:08 25,259.50 25,259.50 25,241.90 25,241.90 0.0K
10:09 25,240.35 25,243.60 25,234.30 25,241.65 0.0K
10:10 25,240.35 25,244.65 25,237.40 25,243.50 0.0K
10:11 25,243.15 25,250.45 25,242.60 25,250.45 0.0K
10:12 25,250.45 25,256.60 25,250.45 25,252.40 0.0K
10:13 25,253.40 25,254.65 25,247.45 25,254.40 0.0K
10:14 25,255.15 25,258.50 25,253.10 25,255.95 0.0K
10:15 25,258.90 25,277.50 25,256.10 25,276.80 0.0K
10:16 25,277.85 25,281.20 25,267.10 25,267.90 0.0K
10:17 25,266.20 25,271.80 25,265.80 25,269.65 0.0K
10:18 25,268.75 25,286.95 25,268.75 25,285.00 0.0K
10:19 25,285.65 25,290.35 25,280.10 25,286.90 0.0K
10:20 25,284.35 25,288.90 25,270.85 25,270.85 0.0K
10:21 25,272.80 25,275.60 25,269.70 25,273.75 0.0K
10:22 25,273.00 25,280.10 25,270.80 25,280.05 0.0K
10:23 25,278.95 25,291.85 25,278.95 25,291.80 0.0K
10:24 25,291.90 25,303.75 25,291.90 25,302.40 0.0K
10:25 25,304.65 25,310.95 25,304.20 25,307.65 0.0K
10:26 25,309.65 25,309.65 25,300.90 25,303.15 0.0K
10:27 25,303.45 25,306.80 25,302.25 25,305.25 0.0K
10:28 25,303.95 25,312.80 25,303.25 25,312.80 0.0K
10:29 25,313.30 25,315.80 25,306.20 25,308.40 0.0K
10:30 25,306.45 25,306.45 25,294.60 25,301.10 0.0K
10:31 25,300.70 25,304.50 25,296.20 25,304.50 0.0K
10:32 25,303.80 25,312.70 25,302.50 25,310.70 0.0K
10:33 25,310.15 25,314.95 25,308.45 25,314.45 0.0K
10:34 25,317.65 25,317.65 25,312.35 25,313.05 0.0K
10:35 25,314.30 25,317.15 25,307.25 25,312.55 0.0K
10:36 25,314.90 25,320.35 25,312.40 25,312.40 0.0K
10:37 25,310.20 25,311.90 25,305.00 25,311.90 0.0K
10:38 25,313.85 25,315.25 25,311.05 25,314.70 0.0K
10:39 25,314.75 25,318.60 25,313.25 25,317.30 0.0K
10:40 25,316.00 25,319.80 25,311.55 25,315.60 0.0K
10:41 25,313.10 25,316.95 25,297.30 25,297.30 0.0K
10:42 25,295.60 25,300.85 25,292.45 25,299.40 0.0K
10:43 25,301.05 25,301.05 25,293.30 25,293.80 0.0K
10:44 25,290.75 25,293.45 25,287.35 25,291.15 0.0K
10:45 25,294.50 25,312.15 25,292.30 25,312.15 0.0K
10:46 25,311.25 25,318.50 25,311.25 25,316.85 0.0K
10:47 25,316.05 25,317.95 25,314.25 25,314.95 0.0K
10:48 25,314.15 25,316.50 25,306.35 25,306.85 0.0K
10:49 25,305.55 25,313.35 25,305.55 25,313.35 0.0K
10:50 25,314.70 25,321.00 25,313.40 25,317.85 0.0K
10:51 25,319.75 25,325.05 25,316.55 25,325.05 0.0K
10:52 25,324.25 25,327.15 25,319.25 25,322.65 0.0K
10:53 25,324.50 25,324.50 25,307.55 25,308.40 0.0K
10:54 25,308.20 25,313.60 25,308.00 25,311.20 0.0K
10:55 25,311.55 25,311.55 25,299.35 25,303.45 0.0K
10:56 25,301.20 25,302.75 25,294.20 25,296.75 0.0K
10:57 25,296.90 25,302.15 25,296.90 25,302.15 0.0K
10:58 25,301.95 25,301.95 25,298.85 25,299.20 0.0K
10:59 25,297.80 25,301.70 25,295.65 25,301.70 0.0K
11:00 25,301.95 25,308.10 25,299.60 25,307.15 0.0K
11:01 25,308.70 25,311.70 25,306.60 25,310.55 0.0K
11:02 25,310.00 25,310.00 25,306.15 25,308.60 0.0K
11:03 25,306.80 25,317.60 25,306.80 25,317.20 0.0K
11:04 25,317.55 25,323.75 25,315.75 25,322.45 0.0K
11:05 25,319.20 25,320.10 25,315.70 25,316.75 0.0K
11:06 25,315.95 25,319.45 25,312.40 25,316.15 0.0K
11:07 25,313.20 25,314.40 25,307.25 25,308.85 0.0K
11:08 25,309.10 25,325.35 25,305.30 25,325.35 0.0K
11:09 25,324.50 25,333.30 25,324.45 25,331.90 0.0K
11:10 25,332.85 25,335.75 25,331.00 25,333.35 0.0K
11:11 25,332.80 25,332.80 25,327.35 25,332.35 0.0K
11:12 25,330.90 25,336.10 25,329.40 25,332.95 0.0K
11:13 25,334.00 25,334.20 25,330.45 25,334.20 0.0K
11:14 25,334.45 25,334.45 25,331.35 25,331.60 0.0K
11:15 25,330.50 25,337.00 25,327.65 25,337.00 0.0K
11:16 25,338.50 25,340.50 25,332.85 25,334.05 0.0K
11:17 25,333.95 25,338.10 25,333.05 25,334.85 0.0K
11:18 25,336.10 25,337.90 25,332.10 25,333.75 0.0K
11:19 25,331.70 25,332.05 25,326.65 25,330.50 0.0K
11:20 25,330.60 25,330.60 25,307.85 25,307.85 0.0K
11:21 25,307.00 25,307.00 25,301.40 25,301.50 0.0K
11:22 25,299.35 25,299.35 25,292.00 25,292.65 0.0K
11:23 25,290.60 25,292.60 25,283.30 25,286.45 0.0K
11:24 25,285.10 25,290.45 25,284.60 25,287.15 0.0K
11:25 25,288.10 25,294.15 25,287.20 25,294.15 0.0K
11:26 25,292.65 25,296.25 25,290.45 25,293.95 0.0K
11:27 25,294.55 25,295.70 25,285.45 25,286.50 0.0K
11:28 25,282.20 25,283.30 25,273.25 25,275.10 0.0K
11:29 25,274.45 25,274.45 25,268.00 25,269.90 0.0K
11:30 25,271.30 25,275.20 25,269.65 25,271.35 0.0K
11:31 25,271.15 25,273.10 25,266.70 25,270.90 0.0K
11:32 25,269.55 25,278.75 25,269.55 25,277.50 0.0K
11:33 25,276.10 25,281.90 25,275.55 25,281.15 0.0K
11:34 25,283.30 25,292.35 25,283.30 25,289.30 0.0K
11:35 25,288.80 25,300.75 25,288.80 25,300.75 0.0K
11:36 25,298.20 25,300.10 25,296.25 25,297.70 0.0K
11:37 25,298.10 25,303.90 25,295.00 25,303.90 0.0K
11:38 25,305.10 25,307.40 25,301.75 25,306.50 0.0K
11:39 25,307.00 25,312.85 25,306.35 25,312.85 0.0K
11:40 25,313.50 25,320.60 25,310.25 25,320.60 0.0K
11:41 25,320.10 25,330.90 25,318.75 25,330.85 0.0K
11:42 25,331.20 25,339.30 25,329.45 25,339.30 0.0K
11:43 25,338.40 25,356.55 25,338.40 25,356.55 0.0K
11:44 25,357.05 25,359.80 25,353.90 25,353.90 0.0K
11:45 25,356.95 25,363.00 25,351.70 25,352.40 0.0K
11:46 25,353.50 25,355.80 25,345.15 25,348.35 0.0K
11:47 25,347.15 25,362.20 25,347.15 25,362.20 0.0K
11:48 25,361.30 25,361.50 25,354.40 25,355.25 0.0K
11:49 25,354.40 25,354.90 25,348.50 25,352.55 0.0K
11:50 25,352.50 25,358.90 25,352.50 25,356.60 0.0K
11:51 25,356.95 25,356.95 25,350.30 25,350.30 0.0K
11:52 25,351.95 25,365.00 25,351.95 25,363.75 0.0K
11:53 25,365.15 25,369.40 25,356.75 25,358.85 0.0K
11:54 25,360.30 25,369.10 25,359.25 25,368.50 0.0K
11:55 25,367.25 25,368.55 25,363.95 25,364.30 0.0K
11:56 25,361.45 25,361.60 25,355.70 25,355.70 0.0K
11:57 25,352.65 25,357.25 25,348.70 25,348.70 0.0K
11:58 25,348.50 25,350.20 25,346.35 25,347.35 0.0K
11:59 25,348.05 25,352.40 25,346.75 25,351.50 0.0K
12:00 25,347.55 25,349.90 25,343.75 25,343.75 0.0K
12:01 25,342.45 25,344.00 25,334.55 25,334.55 0.0K
12:02 25,335.80 25,338.35 25,333.45 25,336.25 0.0K
12:03 25,335.25 25,342.90 25,334.75 25,341.25 0.0K
12:04 25,342.65 25,348.85 25,341.00 25,348.85 0.0K
12:05 25,350.00 25,353.00 25,346.65 25,347.60 0.0K
12:06 25,347.45 25,357.65 25,347.45 25,357.65 0.0K
12:07 25,359.20 25,359.75 25,355.95 25,359.05 0.0K
12:08 25,358.85 25,364.40 25,357.25 25,361.60 0.0K
12:09 25,362.05 25,366.90 25,359.15 25,359.45 0.0K
12:10 25,359.15 25,367.35 25,353.90 25,365.50 0.0K
12:11 25,365.20 25,365.20 25,353.55 25,354.90 0.0K
12:12 25,352.60 25,355.65 25,351.55 25,355.65 0.0K
12:13 25,355.95 25,355.95 25,347.70 25,347.70 0.0K
12:14 25,347.15 25,347.95 25,338.90 25,342.50 0.0K
12:15 25,342.45 25,342.45 25,334.20 25,334.20 0.0K
12:16 25,335.80 25,339.80 25,334.95 25,336.50 0.0K
12:17 25,336.40 25,336.60 25,331.65 25,336.60 0.0K
12:18 25,335.75 25,338.35 25,330.90 25,331.90 0.0K
12:19 25,331.20 25,333.95 25,331.20 25,331.80 0.0K
12:20 25,330.55 25,338.40 25,330.10 25,337.75 0.0K
12:21 25,337.55 25,340.75 25,334.90 25,337.85 0.0K
12:22 25,337.95 25,343.95 25,337.95 25,342.70 0.0K
12:23 25,343.25 25,343.30 25,339.10 25,339.10 0.0K
12:24 25,338.90 25,341.10 25,337.05 25,339.40 0.0K
12:25 25,341.50 25,346.40 25,339.15 25,345.75 0.0K
12:26 25,343.15 25,345.40 25,339.60 25,341.45 0.0K
12:27 25,341.00 25,343.20 25,336.95 25,336.95 0.0K
12:28 25,337.75 25,343.80 25,335.75 25,337.10 0.0K
12:29 25,335.20 25,342.00 25,335.20 25,339.95 0.0K
12:30 25,343.30 25,345.65 25,341.15 25,344.05 0.0K
12:31 25,345.10 25,351.50 25,344.85 25,351.50 0.0K
12:32 25,350.00 25,350.40 25,346.25 25,347.95 0.0K
12:33 25,347.20 25,350.75 25,347.10 25,348.00 0.0K
12:34 25,347.70 25,348.55 25,345.05 25,347.75 0.0K
12:35 25,348.05 25,351.80 25,341.30 25,341.60 0.0K
12:36 25,341.50 25,342.10 25,331.90 25,333.35 0.0K
12:37 25,333.95 25,337.15 25,332.45 25,334.10 0.0K
12:38 25,333.25 25,334.65 25,323.15 25,323.40 0.0K
12:39 25,324.15 25,324.15 25,316.45 25,319.95 0.0K
12:40 25,319.20 25,320.35 25,312.95 25,312.95 0.0K
12:41 25,314.15 25,314.95 25,311.25 25,311.50 0.0K
12:42 25,308.30 25,311.50 25,306.25 25,310.30 0.0K
12:43 25,311.40 25,322.50 25,310.40 25,320.05 0.0K
12:44 25,318.65 25,320.25 25,315.55 25,320.25 0.0K
12:45 25,319.60 25,321.70 25,318.85 25,320.00 0.0K
12:46 25,321.90 25,324.00 25,316.85 25,316.85 0.0K
12:47 25,317.10 25,320.40 25,317.10 25,317.80 0.0K
12:48 25,317.10 25,319.25 25,315.15 25,316.30 0.0K
12:49 25,316.70 25,316.90 25,313.90 25,316.65 0.0K
12:50 25,316.25 25,317.35 25,305.55 25,311.85 0.0K
12:51 25,311.60 25,314.65 25,308.35 25,313.30 0.0K
12:52 25,313.80 25,327.95 25,313.25 25,327.10 0.0K
12:53 25,326.45 25,327.60 25,322.60 25,324.40 0.0K
12:54 25,323.30 25,340.15 25,322.25 25,337.95 0.0K
12:55 25,333.60 25,343.00 25,333.60 25,340.80 0.0K
12:56 25,341.80 25,343.70 25,338.30 25,338.60 0.0K
12:57 25,337.95 25,341.50 25,336.95 25,338.90 0.0K
12:58 25,340.45 25,344.15 25,340.45 25,342.65 0.0K
12:59 25,342.20 25,344.20 25,340.05 25,340.30 0.0K
13:00 25,341.90 25,348.65 25,340.60 25,346.20 0.0K
13:01 25,345.95 25,346.40 25,343.60 25,344.20 0.0K
13:02 25,344.80 25,348.85 25,343.30 25,345.45 0.0K
13:03 25,346.00 25,346.45 25,341.05 25,343.55 0.0K
13:04 25,344.40 25,344.40 25,338.50 25,341.45 0.0K
13:05 25,342.15 25,349.45 25,340.35 25,348.80 0.0K
13:06 25,349.40 25,349.80 25,343.50 25,344.40 0.0K
13:07 25,344.35 25,345.05 25,339.50 25,342.05 0.0K
13:08 25,340.85 25,342.10 25,334.25 25,334.80 0.0K
13:09 25,334.30 25,340.20 25,334.25 25,335.20 0.0K
13:10 25,334.35 25,336.25 25,330.05 25,331.85 0.0K
13:11 25,332.75 25,336.25 25,332.75 25,334.45 0.0K
13:12 25,335.90 25,338.00 25,333.60 25,336.10 0.0K
13:13 25,336.10 25,342.15 25,333.40 25,334.55 0.0K
13:14 25,335.25 25,337.35 25,333.95 25,333.95 0.0K
13:15 25,332.65 25,332.65 25,320.50 25,321.40 0.0K
13:16 25,320.60 25,321.95 25,318.45 25,319.70 0.0K
13:17 25,319.15 25,322.60 25,316.00 25,316.00 0.0K
13:18 25,316.40 25,323.45 25,315.20 25,321.65 0.0K
13:19 25,322.05 25,322.65 25,313.95 25,313.95 0.0K
13:20 25,312.65 25,315.45 25,311.35 25,311.35 0.0K
13:21 25,311.45 25,313.45 25,311.00 25,313.45 0.0K
13:22 25,313.15 25,314.20 25,303.40 25,303.40 0.0K
13:23 25,305.45 25,306.50 25,301.70 25,305.95 0.0K
13:24 25,305.55 25,310.40 25,305.55 25,308.50 0.0K
13:25 25,309.45 25,309.90 25,299.75 25,302.40 0.0K
13:26 25,301.30 25,305.85 25,300.15 25,301.35 0.0K
13:27 25,299.85 25,302.85 25,299.05 25,301.80 0.0K
13:28 25,300.60 25,308.30 25,299.65 25,306.15 0.0K
13:29 25,303.85 25,308.85 25,303.85 25,305.60 0.0K
13:30 25,306.50 25,307.80 25,302.20 25,304.75 0.0K
13:31 25,304.25 25,309.10 25,304.25 25,307.20 0.0K
13:32 25,306.35 25,311.70 25,305.50 25,311.50 0.0K
13:33 25,311.90 25,313.75 25,309.60 25,311.80 0.0K
13:34 25,311.30 25,313.85 25,306.55 25,310.00 0.0K
13:35 25,310.35 25,311.50 25,305.50 25,308.80 0.0K
13:36 25,307.65 25,307.65 25,301.30 25,301.30 0.0K
13:37 25,300.45 25,300.45 25,287.70 25,287.70 0.0K
13:38 25,287.05 25,287.65 25,283.15 25,284.35 0.0K
13:39 25,284.25 25,284.60 25,282.20 25,283.85 0.0K
13:40 25,283.80 25,284.10 25,279.05 25,281.50 0.0K
13:41 25,280.60 25,286.90 25,280.60 25,283.95 0.0K
13:42 25,282.95 25,282.95 25,275.10 25,275.10 0.0K
13:43 25,276.10 25,276.60 25,272.70 25,276.60 0.0K
13:44 25,275.00 25,286.55 25,275.00 25,284.90 0.0K
13:45 25,284.55 25,286.45 25,280.30 25,282.40 0.0K
13:46 25,280.70 25,283.50 25,278.90 25,282.45 0.0K
13:47 25,283.50 25,283.80 25,277.40 25,277.70 0.0K
13:48 25,277.90 25,279.20 25,274.40 25,275.95 0.0K
13:49 25,275.60 25,277.45 25,273.00 25,274.15 0.0K
13:50 25,273.90 25,279.80 25,273.45 25,279.55 0.0K
13:51 25,277.25 25,278.50 25,273.35 25,276.10 0.0K
13:52 25,276.30 25,276.30 25,271.05 25,274.20 0.0K
13:53 25,274.30 25,275.85 25,267.45 25,268.30 0.0K
13:54 25,266.25 25,268.50 25,265.50 25,268.50 0.0K
13:55 25,269.40 25,271.15 25,265.85 25,265.85 0.0K
13:56 25,267.45 25,269.10 25,266.10 25,266.50 0.0K
13:57 25,268.10 25,269.00 25,264.65 25,264.65 0.0K
13:58 25,264.30 25,264.30 25,258.95 25,258.95 0.0K
13:59 25,259.05 25,262.55 25,257.50 25,262.30 0.0K
14:00 25,264.85 25,267.60 25,261.40 25,266.60 0.0K
14:01 25,265.90 25,269.95 25,264.45 25,268.00 0.0K
14:02 25,266.65 25,267.50 25,259.20 25,259.20 0.0K
14:03 25,259.95 25,259.95 25,256.65 25,258.35 0.0K
14:04 25,255.90 25,262.20 25,255.90 25,260.25 0.0K
14:05 25,260.75 25,260.85 25,251.00 25,252.70 0.0K
14:06 25,253.35 25,259.80 25,250.20 25,250.20 0.0K
14:07 25,247.95 25,249.00 25,245.55 25,247.40 0.0K
14:08 25,246.85 25,248.80 25,243.70 25,243.70 0.0K
14:09 25,243.00 25,244.20 25,240.35 25,241.45 0.0K
14:10 25,240.05 25,240.95 25,235.20 25,235.20 0.0K
14:11 25,234.20 25,239.20 25,234.20 25,239.20 0.0K
14:12 25,238.75 25,239.60 25,232.75 25,235.80 0.0K
14:13 25,235.85 25,242.45 25,235.85 25,242.45 0.0K
14:14 25,242.10 25,246.75 25,240.80 25,242.80 0.0K
14:15 25,240.30 25,242.35 25,236.05 25,240.85 0.0K
14:16 25,241.15 25,244.70 25,236.95 25,238.15 0.0K
14:17 25,237.15 25,239.70 25,232.55 25,238.90 0.0K
14:18 25,239.20 25,242.65 25,236.45 25,241.35 0.0K
14:19 25,241.55 25,250.85 25,241.55 25,250.85 0.0K
14:20 25,251.40 25,260.30 25,249.90 25,258.55 0.0K
14:21 25,260.65 25,265.85 25,259.25 25,263.50 0.0K
14:22 25,263.30 25,264.70 25,259.75 25,263.05 0.0K
14:23 25,263.15 25,263.15 25,256.45 25,256.45 0.0K
14:24 25,256.20 25,260.05 25,256.10 25,256.10 0.0K
14:25 25,256.00 25,258.05 25,253.55 25,254.05 0.0K
14:26 25,253.15 25,254.65 25,249.80 25,253.85 0.0K
14:27 25,255.75 25,257.65 25,250.40 25,254.25 0.0K
14:28 25,254.85 25,256.05 25,249.90 25,253.55 0.0K
14:29 25,252.40 25,256.40 25,252.15 25,254.65 0.0K
14:30 25,259.35 25,259.35 25,252.25 25,252.25 0.0K
14:31 25,251.85 25,253.30 25,248.50 25,249.50 0.0K
14:32 25,248.75 25,250.55 25,247.05 25,249.30 0.0K
14:33 25,248.65 25,249.30 25,244.15 25,244.15 0.0K
14:34 25,244.30 25,249.90 25,244.30 25,249.45 0.0K
14:35 25,249.05 25,259.95 25,247.35 25,251.00 0.0K
14:36 25,250.95 25,254.85 25,248.30 25,249.70 0.0K
14:37 25,247.30 25,247.70 25,237.25 25,239.30 0.0K
14:38 25,237.30 25,239.60 25,234.20 25,235.85 0.0K
14:39 25,237.75 25,241.05 25,235.95 25,239.65 0.0K
14:40 25,237.45 25,242.20 25,235.25 25,242.20 0.0K
14:41 25,240.80 25,242.15 25,238.95 25,239.65 0.0K
14:42 25,242.10 25,243.60 25,236.95 25,236.95 0.0K
14:43 25,237.90 25,241.75 25,236.95 25,239.05 0.0K
14:44 25,240.85 25,243.40 25,238.90 25,238.90 0.0K
14:45 25,240.30 25,242.65 25,237.65 25,238.75 0.0K
14:46 25,239.00 25,241.55 25,237.40 25,240.70 0.0K
14:47 25,240.60 25,244.55 25,240.50 25,240.80 0.0K
14:48 25,237.35 25,237.90 25,231.10 25,232.90 0.0K
14:49 25,233.95 25,233.95 25,219.65 25,221.65 0.0K
14:50 25,223.10 25,229.55 25,223.10 25,223.50 0.0K
14:51 25,223.90 25,223.90 25,208.40 25,208.40 0.0K
14:52 25,207.10 25,212.70 25,203.75 25,203.75 0.0K
14:53 25,201.80 25,201.80 25,189.35 25,189.95 0.0K
14:54 25,188.00 25,188.00 25,183.10 25,183.95 0.0K
14:55 25,183.15 25,194.10 25,183.15 25,193.00 0.0K
14:56 25,193.00 25,200.45 25,192.50 25,198.30 0.0K
14:57 25,199.05 25,199.35 25,192.20 25,193.40 0.0K
14:58 25,193.55 25,199.00 25,191.90 25,196.70 0.0K
14:59 25,196.25 25,196.55 25,193.35 25,196.55 0.0K
15:00 25,196.30 25,208.35 25,196.30 25,205.25 0.0K
15:01 25,205.30 25,211.05 25,198.20 25,201.20 0.0K
15:02 25,199.10 25,205.05 25,193.80 25,204.35 0.0K
15:03 25,204.35 25,210.70 25,204.35 25,208.50 0.0K
15:04 25,214.60 25,219.85 25,212.10 25,216.50 0.0K
15:05 25,218.10 25,222.00 25,215.85 25,218.90 0.0K
15:06 25,220.70 25,225.20 25,219.80 25,219.80 0.0K
15:07 25,220.65 25,224.25 25,215.30 25,216.70 0.0K
15:08 25,217.30 25,217.30 25,204.85 25,204.85 0.0K
15:09 25,203.85 25,214.75 25,199.80 25,214.75 0.0K
15:10 25,216.90 25,216.90 25,197.95 25,200.80 0.0K
15:11 25,202.60 25,202.60 25,190.70 25,190.70 0.0K
15:12 25,193.10 25,197.40 25,191.35 25,195.65 0.0K
15:13 25,197.00 25,205.30 25,194.95 25,205.30 0.0K
15:14 25,205.70 25,208.05 25,202.50 25,207.45 0.0K
15:15 25,205.25 25,211.05 25,191.40 25,194.50 0.0K
15:16 25,190.35 25,195.60 25,188.90 25,192.25 0.0K
15:17 25,193.20 25,202.05 25,191.35 25,201.35 0.0K
15:18 25,203.15 25,210.15 25,193.95 25,206.15 0.0K
15:19 25,203.00 25,209.00 25,203.00 25,207.45 0.0K
15:20 25,204.95 25,214.40 25,203.30 25,208.00 0.0K
15:21 25,204.30 25,213.65 25,204.30 25,212.80 0.0K
15:22 25,214.40 25,221.15 25,214.40 25,219.40 0.0K
15:23 25,219.25 25,222.15 25,214.40 25,218.15 0.0K
15:24 25,217.40 25,217.65 25,197.15 25,200.40 0.0K
15:25 25,199.30 25,202.95 25,197.35 25,201.45 0.0K
15:26 25,197.60 25,201.20 25,193.90 25,197.80 0.0K
15:27 25,196.30 25,198.55 25,192.90 25,193.35 0.0K
15:28 25,191.80 25,200.25 25,189.40 25,193.40 0.0K
15:29 25,196.15 25,204.55 25,168.90 25,200.10 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음