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 23,575.30 23,575.30 23,575.30 23,575.30 0.0K
09:15 23,576.40 23,836.75 23,576.40 23,836.75 0.0K
09:16 23,833.50 23,847.00 23,757.95 23,818.70 0.0K
09:17 23,830.25 23,883.90 23,830.25 23,872.55 0.0K
09:18 23,874.10 23,874.10 23,844.50 23,859.25 0.0K
09:19 23,860.25 23,957.95 23,857.60 23,955.95 0.0K
09:20 23,959.60 23,959.60 23,912.35 23,926.20 0.0K
09:21 23,928.10 23,945.20 23,894.45 23,900.85 0.0K
09:22 23,898.35 23,903.80 23,847.50 23,903.80 0.0K
09:23 23,898.55 23,924.20 23,840.10 23,840.10 0.0K
09:24 23,831.30 23,840.10 23,795.45 23,827.50 0.0K
09:25 23,828.75 23,935.70 23,828.75 23,935.30 0.0K
09:26 23,940.00 23,963.85 23,938.95 23,938.95 0.0K
09:27 23,938.20 23,979.70 23,937.65 23,975.25 0.0K
09:28 23,982.65 23,983.15 23,973.15 23,973.50 0.0K
09:29 23,979.45 23,997.80 23,972.10 23,992.85 0.0K
09:30 23,998.00 24,062.55 23,998.00 24,057.90 0.0K
09:31 24,058.85 24,079.60 24,058.85 24,070.50 0.0K
09:32 24,064.85 24,068.75 24,033.90 24,033.90 0.0K
09:33 24,034.45 24,055.45 24,031.70 24,055.45 0.0K
09:34 24,057.05 24,074.70 24,057.05 24,074.70 0.0K
09:35 24,075.50 24,095.00 24,074.30 24,095.00 0.0K
09:36 24,099.15 24,107.65 24,096.60 24,101.15 0.0K
09:37 24,103.00 24,103.00 24,084.15 24,096.20 0.0K
09:38 24,088.95 24,088.95 24,050.75 24,050.75 0.0K
09:39 24,047.25 24,047.25 23,995.60 23,995.60 0.0K
09:40 23,990.60 24,007.35 23,951.80 23,951.80 0.0K
09:41 23,964.60 23,965.30 23,928.10 23,945.95 0.0K
09:42 23,962.20 23,964.90 23,904.20 23,914.20 0.0K
09:43 23,913.90 23,924.35 23,885.30 23,899.55 0.0K
09:44 23,905.85 23,907.15 23,899.75 23,902.40 0.0K
09:45 23,898.60 23,898.60 23,837.00 23,837.00 0.0K
09:46 23,847.85 23,847.85 23,807.75 23,807.75 0.0K
09:47 23,804.15 23,804.15 23,760.35 23,760.35 0.0K
09:48 23,757.20 23,770.35 23,754.25 23,757.50 0.0K
09:49 23,759.15 23,785.50 23,753.70 23,773.45 0.0K
09:50 23,781.70 23,811.05 23,781.70 23,796.90 0.0K
09:51 23,793.85 23,803.65 23,783.85 23,789.15 0.0K
09:52 23,789.75 23,797.95 23,779.55 23,779.60 0.0K
09:53 23,779.30 23,779.30 23,764.70 23,767.70 0.0K
09:54 23,766.90 23,780.00 23,759.00 23,779.45 0.0K
09:55 23,776.75 23,835.55 23,776.75 23,832.40 0.0K
09:56 23,832.30 23,843.00 23,819.55 23,843.00 0.0K
09:57 23,841.45 23,919.55 23,839.65 23,919.55 0.0K
09:58 23,914.90 23,932.50 23,913.60 23,932.50 0.0K
09:59 23,938.15 23,952.60 23,922.75 23,932.85 0.0K
10:00 23,933.90 23,937.50 23,912.70 23,916.95 0.0K
10:01 23,917.40 23,922.00 23,900.15 23,900.15 0.0K
10:02 23,897.70 23,897.70 23,881.40 23,882.40 0.0K
10:03 23,881.60 23,884.80 23,871.70 23,884.80 0.0K
10:04 23,887.15 23,905.60 23,887.15 23,903.95 0.0K
10:05 23,902.90 23,904.15 23,890.55 23,891.30 0.0K
10:06 23,891.85 23,902.70 23,884.70 23,884.70 0.0K
10:07 23,882.75 23,884.45 23,862.55 23,862.55 0.0K
10:08 23,862.40 23,862.40 23,839.60 23,848.45 0.0K
10:09 23,845.85 23,845.85 23,821.20 23,824.45 0.0K
10:10 23,826.65 23,843.55 23,824.65 23,838.00 0.0K
10:11 23,839.00 23,871.55 23,837.80 23,871.55 0.0K
10:12 23,872.80 23,877.40 23,861.75 23,862.65 0.0K
10:13 23,861.65 23,862.50 23,812.80 23,813.75 0.0K
10:14 23,818.55 23,847.95 23,818.55 23,843.30 0.0K
10:15 23,843.05 23,843.05 23,824.35 23,825.55 0.0K
10:16 23,824.75 23,829.10 23,822.45 23,825.35 0.0K
10:17 23,825.25 23,849.05 23,822.15 23,843.55 0.0K
10:18 23,845.90 23,845.90 23,828.40 23,828.40 0.0K
10:19 23,830.45 23,830.45 23,819.95 23,820.80 0.0K
10:20 23,818.50 23,825.20 23,811.60 23,825.05 0.0K
10:21 23,824.20 23,824.65 23,814.15 23,816.70 0.0K
10:22 23,819.05 23,824.70 23,816.25 23,821.90 0.0K
10:23 23,824.55 23,894.85 23,824.55 23,894.60 0.0K
10:24 23,896.85 23,927.10 23,896.85 23,925.55 0.0K
10:25 23,924.75 23,930.45 23,924.00 23,928.05 0.0K
10:26 23,926.65 23,934.50 23,923.25 23,930.00 0.0K
10:27 23,930.60 23,962.70 23,930.60 23,962.00 0.0K
10:28 23,961.70 23,961.70 23,947.20 23,952.95 0.0K
10:29 23,954.10 23,959.10 23,940.90 23,940.90 0.0K
10:30 23,940.10 23,956.00 23,935.60 23,955.05 0.0K
10:31 23,954.55 23,955.35 23,943.35 23,947.35 0.0K
10:32 23,948.50 23,958.70 23,947.85 23,957.55 0.0K
10:33 23,957.75 23,992.35 23,955.20 23,992.35 0.0K
10:34 23,989.85 24,014.60 23,988.45 24,014.60 0.0K
10:35 24,014.70 24,021.10 24,006.65 24,021.10 0.0K
10:36 24,021.15 24,021.15 24,010.55 24,016.00 0.0K
10:37 24,014.05 24,023.30 24,005.20 24,023.30 0.0K
10:38 24,024.15 24,041.65 24,024.15 24,028.70 0.0K
10:39 24,027.25 24,027.25 24,015.65 24,019.80 0.0K
10:40 24,019.05 24,019.60 24,002.95 24,005.40 0.0K
10:41 24,004.75 24,013.55 24,001.60 24,013.55 0.0K
10:42 24,013.35 24,022.20 24,012.60 24,021.50 0.0K
10:43 24,020.90 24,021.65 24,008.55 24,008.55 0.0K
10:44 24,005.45 24,005.45 23,986.95 23,987.60 0.0K
10:45 23,986.60 23,991.40 23,983.50 23,987.00 0.0K
10:46 23,987.70 24,003.15 23,987.50 24,003.15 0.0K
10:47 24,002.55 24,022.75 24,002.55 24,020.65 0.0K
10:48 24,017.85 24,041.85 24,017.85 24,041.70 0.0K
10:49 24,040.75 24,060.10 24,040.75 24,059.00 0.0K
10:50 24,060.15 24,061.20 24,032.65 24,032.70 0.0K
10:51 24,031.05 24,031.05 24,015.30 24,015.30 0.0K
10:52 24,016.45 24,019.05 24,011.85 24,016.50 0.0K
10:53 24,014.65 24,014.65 23,990.75 23,990.75 0.0K
10:54 23,990.60 23,990.60 23,974.00 23,974.00 0.0K
10:55 23,972.70 23,972.70 23,962.70 23,962.70 0.0K
10:56 23,962.05 23,971.30 23,957.00 23,971.30 0.0K
10:57 23,971.45 23,971.90 23,964.25 23,964.50 0.0K
10:58 23,962.85 23,965.10 23,945.25 23,948.00 0.0K
10:59 23,949.10 23,962.45 23,949.10 23,962.45 0.0K
11:00 23,965.15 24,001.60 23,965.15 24,001.60 0.0K
11:01 24,001.60 24,019.75 23,999.80 24,015.30 0.0K
11:02 24,013.00 24,013.75 24,003.10 24,003.10 0.0K
11:03 24,006.85 24,014.60 24,004.30 24,014.60 0.0K
11:04 24,014.00 24,028.80 24,014.00 24,027.60 0.0K
11:05 24,027.40 24,032.30 24,021.30 24,021.30 0.0K
11:06 24,022.05 24,023.65 24,016.25 24,020.80 0.0K
11:07 24,021.30 24,029.50 24,021.30 24,029.50 0.0K
11:08 24,031.30 24,031.30 24,025.75 24,028.90 0.0K
11:09 24,030.35 24,037.95 24,028.90 24,037.95 0.0K
11:10 24,043.65 24,058.55 24,042.55 24,056.70 0.0K
11:11 24,058.15 24,058.25 24,047.40 24,052.85 0.0K
11:12 24,052.00 24,055.20 24,048.05 24,052.95 0.0K
11:13 24,052.60 24,062.95 24,052.60 24,061.35 0.0K
11:14 24,061.00 24,075.55 24,059.35 24,075.55 0.0K
11:15 24,076.50 24,111.30 24,076.50 24,110.25 0.0K
11:16 24,112.55 24,138.35 24,107.10 24,138.35 0.0K
11:17 24,140.00 24,145.05 24,136.80 24,144.60 0.0K
11:18 24,141.60 24,169.90 24,141.60 24,169.90 0.0K
11:19 24,169.10 24,173.50 24,158.95 24,160.30 0.0K
11:20 24,161.35 24,165.15 24,160.05 24,163.25 0.0K
11:21 24,164.10 24,164.10 24,156.75 24,161.80 0.0K
11:22 24,158.75 24,158.75 24,140.20 24,147.30 0.0K
11:23 24,147.30 24,150.95 24,142.25 24,142.25 0.0K
11:24 24,135.40 24,135.40 24,125.80 24,127.95 0.0K
11:25 24,129.80 24,148.85 24,129.80 24,148.80 0.0K
11:26 24,148.75 24,156.80 24,144.10 24,145.55 0.0K
11:27 24,146.10 24,146.10 24,138.05 24,140.80 0.0K
11:28 24,140.60 24,140.60 24,134.90 24,140.00 0.0K
11:29 24,139.55 24,145.15 24,138.90 24,144.05 0.0K
11:30 24,145.15 24,156.90 24,145.15 24,156.70 0.0K
11:31 24,156.30 24,158.25 24,151.75 24,157.45 0.0K
11:32 24,157.05 24,161.20 24,154.75 24,161.05 0.0K
11:33 24,161.30 24,163.90 24,159.45 24,163.90 0.0K
11:34 24,163.50 24,173.75 24,163.50 24,171.60 0.0K
11:35 24,171.80 24,174.35 24,168.70 24,170.00 0.0K
11:36 24,171.95 24,174.65 24,162.85 24,163.05 0.0K
11:37 24,163.60 24,163.60 24,157.70 24,159.05 0.0K
11:38 24,160.40 24,160.40 24,139.15 24,139.15 0.0K
11:39 24,139.90 24,145.70 24,137.30 24,143.50 0.0K
11:40 24,143.40 24,143.85 24,139.70 24,141.15 0.0K
11:41 24,140.75 24,151.75 24,139.70 24,151.75 0.0K
11:42 24,151.60 24,155.75 24,150.40 24,151.30 0.0K
11:43 24,150.55 24,163.25 24,150.25 24,162.20 0.0K
11:44 24,164.80 24,174.25 24,164.55 24,171.85 0.0K
11:45 24,171.85 24,174.20 24,163.15 24,163.15 0.0K
11:46 24,159.65 24,159.65 24,129.35 24,129.35 0.0K
11:47 24,127.80 24,127.80 24,091.65 24,093.65 0.0K
11:48 24,096.10 24,097.20 24,087.95 24,088.60 0.0K
11:49 24,086.75 24,088.60 24,068.80 24,068.90 0.0K
11:50 24,068.65 24,082.70 24,067.80 24,076.85 0.0K
11:51 24,078.25 24,083.70 24,078.00 24,083.70 0.0K
11:52 24,083.05 24,083.05 24,066.95 24,067.20 0.0K
11:53 24,067.95 24,068.55 24,059.00 24,059.00 0.0K
11:54 24,060.05 24,079.90 24,057.15 24,078.25 0.0K
11:55 24,076.25 24,098.05 24,075.10 24,097.40 0.0K
11:56 24,096.70 24,116.85 24,096.70 24,107.25 0.0K
11:57 24,108.10 24,111.45 24,105.15 24,105.30 0.0K
11:58 24,105.95 24,114.35 24,105.00 24,114.35 0.0K
11:59 24,114.70 24,117.40 24,114.15 24,116.60 0.0K
12:00 24,116.25 24,117.60 24,106.30 24,110.05 0.0K
12:01 24,112.00 24,122.00 24,112.00 24,122.00 0.0K
12:02 24,121.95 24,140.90 24,121.95 24,139.05 0.0K
12:03 24,139.30 24,143.30 24,134.40 24,142.95 0.0K
12:04 24,145.15 24,147.15 24,142.45 24,143.15 0.0K
12:05 24,144.30 24,160.65 24,144.30 24,158.80 0.0K
12:06 24,160.25 24,160.25 24,148.00 24,151.05 0.0K
12:07 24,148.60 24,150.05 24,145.50 24,145.90 0.0K
12:08 24,144.45 24,160.40 24,143.65 24,160.40 0.0K
12:09 24,161.55 24,172.30 24,161.55 24,172.10 0.0K
12:10 24,171.65 24,181.90 24,171.65 24,174.50 0.0K
12:11 24,174.85 24,175.50 24,165.10 24,167.00 0.0K
12:12 24,166.75 24,168.65 24,156.60 24,156.60 0.0K
12:13 24,156.30 24,156.30 24,149.75 24,154.85 0.0K
12:14 24,155.80 24,157.75 24,152.00 24,154.45 0.0K
12:15 24,153.60 24,162.95 24,153.60 24,162.95 0.0K
12:16 24,166.55 24,166.55 24,154.50 24,154.50 0.0K
12:17 24,156.40 24,170.30 24,155.80 24,170.20 0.0K
12:18 24,170.30 24,175.05 24,168.20 24,168.45 0.0K
12:19 24,166.80 24,168.25 24,163.35 24,163.35 0.0K
12:20 24,162.30 24,177.85 24,162.30 24,177.85 0.0K
12:21 24,176.00 24,182.00 24,173.45 24,178.50 0.0K
12:22 24,178.55 24,180.00 24,171.70 24,173.60 0.0K
12:23 24,173.40 24,177.55 24,168.70 24,168.70 0.0K
12:24 24,167.90 24,170.70 24,157.70 24,158.70 0.0K
12:25 24,159.35 24,161.10 24,157.25 24,159.75 0.0K
12:26 24,156.75 24,160.45 24,153.90 24,160.45 0.0K
12:27 24,161.20 24,169.30 24,161.20 24,168.10 0.0K
12:28 24,169.50 24,180.65 24,169.50 24,179.25 0.0K
12:29 24,178.30 24,179.50 24,162.70 24,162.70 0.0K
12:30 24,163.90 24,176.90 24,163.90 24,176.90 0.0K
12:31 24,176.25 24,179.80 24,168.35 24,179.80 0.0K
12:32 24,181.15 24,188.90 24,181.15 24,185.95 0.0K
12:33 24,185.95 24,187.05 24,183.30 24,184.80 0.0K
12:34 24,185.20 24,192.10 24,185.20 24,191.35 0.0K
12:35 24,191.80 24,195.55 24,186.90 24,186.90 0.0K
12:36 24,188.45 24,193.45 24,187.70 24,189.35 0.0K
12:37 24,188.00 24,195.95 24,188.00 24,192.70 0.0K
12:38 24,191.80 24,192.45 24,186.15 24,189.60 0.0K
12:39 24,188.85 24,191.00 24,183.25 24,183.50 0.0K
12:40 24,184.15 24,189.05 24,182.00 24,186.30 0.0K
12:41 24,190.05 24,190.20 24,178.60 24,178.60 0.0K
12:42 24,177.15 24,184.40 24,177.15 24,183.70 0.0K
12:43 24,183.10 24,184.55 24,182.50 24,183.70 0.0K
12:44 24,184.10 24,189.50 24,184.00 24,187.25 0.0K
12:45 24,185.75 24,195.25 24,185.75 24,194.70 0.0K
12:46 24,195.50 24,195.50 24,190.35 24,192.50 0.0K
12:47 24,192.70 24,193.20 24,189.80 24,192.55 0.0K
12:48 24,193.30 24,196.10 24,191.00 24,193.65 0.0K
12:49 24,194.75 24,195.40 24,190.80 24,194.50 0.0K
12:50 24,193.85 24,197.85 24,191.70 24,197.85 0.0K
12:51 24,196.65 24,196.80 24,194.20 24,194.20 0.0K
12:52 24,195.90 24,197.65 24,194.95 24,197.05 0.0K
12:53 24,199.05 24,202.35 24,196.00 24,196.00 0.0K
12:54 24,195.20 24,196.80 24,191.60 24,191.85 0.0K
12:55 24,192.90 24,193.35 24,175.70 24,175.70 0.0K
12:56 24,176.90 24,176.90 24,165.25 24,166.40 0.0K
12:57 24,167.35 24,167.35 24,153.60 24,153.60 0.0K
12:58 24,153.20 24,153.20 24,148.45 24,149.15 0.0K
12:59 24,150.90 24,153.15 24,148.35 24,151.25 0.0K
13:00 24,151.40 24,151.40 24,143.60 24,143.60 0.0K
13:01 24,143.00 24,143.00 24,127.70 24,128.45 0.0K
13:02 24,128.40 24,135.50 24,125.35 24,132.75 0.0K
13:03 24,135.00 24,137.15 24,134.45 24,136.45 0.0K
13:04 24,135.45 24,136.85 24,121.50 24,122.60 0.0K
13:05 24,122.05 24,122.95 24,114.05 24,114.05 0.0K
13:06 24,113.70 24,115.65 24,110.90 24,111.65 0.0K
13:07 24,111.70 24,116.75 24,110.50 24,111.40 0.0K
13:08 24,107.55 24,111.50 24,085.95 24,085.95 0.0K
13:09 24,082.85 24,089.10 24,082.45 24,089.10 0.0K
13:10 24,091.00 24,103.25 24,088.85 24,103.25 0.0K
13:11 24,103.90 24,119.15 24,103.90 24,119.15 0.0K
13:12 24,121.70 24,125.25 24,121.70 24,124.70 0.0K
13:13 24,125.25 24,125.85 24,122.00 24,125.30 0.0K
13:14 24,125.40 24,129.60 24,125.40 24,126.65 0.0K
13:15 24,125.90 24,137.30 24,125.75 24,137.30 0.0K
13:16 24,137.30 24,141.50 24,137.30 24,138.15 0.0K
13:17 24,137.85 24,139.40 24,132.60 24,134.40 0.0K
13:18 24,133.20 24,135.65 24,133.20 24,134.60 0.0K
13:19 24,133.25 24,138.05 24,133.05 24,135.85 0.0K
13:20 24,134.95 24,138.95 24,134.90 24,138.85 0.0K
13:21 24,139.50 24,161.35 24,139.50 24,161.35 0.0K
13:22 24,159.95 24,159.95 24,148.90 24,153.20 0.0K
13:23 24,153.55 24,155.70 24,152.25 24,155.70 0.0K
13:24 24,154.50 24,157.00 24,151.55 24,152.50 0.0K
13:25 24,151.80 24,151.80 24,145.30 24,149.05 0.0K
13:26 24,147.10 24,148.80 24,142.05 24,143.50 0.0K
13:27 24,143.10 24,153.90 24,141.55 24,153.75 0.0K
13:28 24,153.65 24,154.35 24,139.50 24,140.15 0.0K
13:29 24,140.05 24,140.85 24,127.10 24,127.10 0.0K
13:30 24,127.05 24,136.25 24,127.05 24,134.40 0.0K
13:31 24,134.95 24,140.15 24,134.95 24,138.90 0.0K
13:32 24,140.75 24,144.10 24,134.40 24,134.40 0.0K
13:33 24,133.20 24,133.20 24,125.45 24,125.45 0.0K
13:34 24,125.85 24,131.30 24,124.15 24,130.65 0.0K
13:35 24,129.95 24,130.85 24,120.35 24,120.75 0.0K
13:36 24,119.55 24,119.55 24,111.90 24,112.40 0.0K
13:37 24,111.30 24,114.70 24,109.30 24,112.95 0.0K
13:38 24,109.95 24,109.95 24,102.20 24,103.80 0.0K
13:39 24,105.15 24,116.85 24,105.15 24,116.10 0.0K
13:40 24,117.25 24,117.25 24,112.25 24,112.25 0.0K
13:41 24,112.30 24,112.30 24,108.75 24,110.30 0.0K
13:42 24,109.25 24,109.25 24,102.95 24,103.80 0.0K
13:43 24,103.65 24,105.45 24,098.45 24,105.45 0.0K
13:44 24,106.15 24,113.30 24,106.15 24,113.30 0.0K
13:45 24,114.45 24,116.15 24,111.50 24,115.00 0.0K
13:46 24,116.10 24,117.25 24,108.00 24,108.00 0.0K
13:47 24,106.25 24,107.40 24,098.65 24,100.00 0.0K
13:48 24,099.10 24,102.30 24,098.55 24,101.90 0.0K
13:49 24,102.00 24,107.80 24,102.00 24,106.35 0.0K
13:50 24,106.10 24,108.90 24,106.10 24,107.25 0.0K
13:51 24,108.45 24,108.45 24,101.95 24,105.95 0.0K
13:52 24,106.30 24,113.25 24,106.15 24,112.75 0.0K
13:53 24,113.25 24,113.25 24,108.75 24,109.55 0.0K
13:54 24,109.10 24,109.10 24,102.05 24,103.70 0.0K
13:55 24,102.30 24,103.90 24,098.25 24,102.00 0.0K
13:56 24,102.90 24,108.45 24,102.75 24,106.85 0.0K
13:57 24,107.55 24,114.90 24,105.95 24,114.90 0.0K
13:58 24,115.30 24,125.75 24,115.30 24,124.05 0.0K
13:59 24,124.95 24,128.90 24,123.65 24,126.90 0.0K
14:00 24,126.60 24,147.65 24,125.70 24,145.20 0.0K
14:01 24,144.70 24,146.55 24,142.25 24,144.50 0.0K
14:02 24,144.65 24,156.10 24,142.25 24,155.90 0.0K
14:03 24,156.35 24,177.75 24,156.00 24,176.35 0.0K
14:04 24,176.80 24,189.30 24,176.80 24,187.80 0.0K
14:05 24,188.85 24,193.55 24,187.55 24,191.35 0.0K
14:06 24,189.95 24,189.95 24,177.15 24,177.30 0.0K
14:07 24,177.65 24,177.80 24,172.35 24,175.35 0.0K
14:08 24,175.80 24,176.05 24,173.25 24,174.10 0.0K
14:09 24,173.70 24,189.25 24,173.70 24,189.25 0.0K
14:10 24,188.50 24,196.65 24,188.50 24,192.65 0.0K
14:11 24,192.45 24,192.45 24,187.80 24,188.80 0.0K
14:12 24,189.45 24,191.10 24,178.25 24,178.60 0.0K
14:13 24,177.95 24,181.20 24,172.00 24,172.00 0.0K
14:14 24,170.40 24,171.35 24,163.50 24,165.95 0.0K
14:15 24,166.10 24,172.85 24,164.75 24,170.60 0.0K
14:16 24,171.25 24,171.85 24,170.05 24,170.70 0.0K
14:17 24,170.90 24,170.90 24,162.00 24,162.30 0.0K
14:18 24,161.95 24,165.70 24,161.95 24,164.75 0.0K
14:19 24,162.55 24,162.80 24,149.65 24,149.65 0.0K
14:20 24,148.35 24,150.90 24,146.50 24,150.35 0.0K
14:21 24,148.65 24,148.90 24,133.15 24,133.15 0.0K
14:22 24,133.35 24,135.95 24,122.95 24,122.95 0.0K
14:23 24,122.70 24,123.35 24,113.30 24,113.30 0.0K
14:24 24,113.40 24,115.05 24,111.05 24,113.40 0.0K
14:25 24,111.35 24,113.90 24,101.10 24,103.40 0.0K
14:26 24,101.85 24,116.35 24,101.80 24,116.10 0.0K
14:27 24,116.65 24,130.55 24,116.65 24,130.55 0.0K
14:28 24,134.85 24,143.10 24,134.85 24,142.40 0.0K
14:29 24,141.95 24,144.85 24,137.90 24,137.90 0.0K
14:30 24,139.05 24,150.25 24,137.55 24,150.25 0.0K
14:31 24,151.65 24,162.25 24,151.65 24,162.25 0.0K
14:32 24,163.15 24,165.00 24,161.10 24,163.95 0.0K
14:33 24,165.50 24,167.35 24,162.15 24,167.35 0.0K
14:34 24,167.20 24,167.50 24,162.15 24,163.10 0.0K
14:35 24,162.60 24,162.60 24,156.20 24,161.35 0.0K
14:36 24,162.05 24,165.50 24,162.05 24,164.25 0.0K
14:37 24,162.00 24,162.05 24,159.00 24,161.90 0.0K
14:38 24,161.95 24,165.55 24,161.75 24,164.20 0.0K
14:39 24,164.50 24,164.50 24,151.30 24,151.30 0.0K
14:40 24,150.40 24,151.45 24,141.90 24,142.90 0.0K
14:41 24,143.20 24,150.55 24,143.20 24,147.25 0.0K
14:42 24,145.35 24,148.25 24,143.15 24,147.40 0.0K
14:43 24,146.75 24,146.75 24,141.45 24,141.45 0.0K
14:44 24,142.95 24,145.25 24,141.85 24,145.10 0.0K
14:45 24,148.05 24,153.10 24,147.80 24,150.55 0.0K
14:46 24,149.35 24,156.00 24,149.35 24,156.00 0.0K
14:47 24,155.80 24,160.90 24,154.05 24,159.60 0.0K
14:48 24,159.25 24,170.95 24,159.25 24,169.05 0.0K
14:49 24,171.80 24,178.25 24,169.35 24,177.10 0.0K
14:50 24,172.45 24,172.45 24,163.65 24,165.55 0.0K
14:51 24,166.95 24,189.90 24,166.95 24,189.40 0.0K
14:52 24,188.55 24,193.70 24,187.60 24,193.70 0.0K
14:53 24,193.75 24,194.35 24,187.40 24,189.90 0.0K
14:54 24,188.55 24,190.00 24,184.65 24,186.40 0.0K
14:55 24,187.45 24,198.80 24,186.15 24,198.80 0.0K
14:56 24,198.85 24,209.10 24,197.40 24,209.10 0.0K
14:57 24,208.05 24,223.55 24,208.05 24,223.55 0.0K
14:58 24,222.25 24,227.80 24,219.10 24,219.10 0.0K
14:59 24,216.90 24,216.90 24,207.30 24,213.25 0.0K
15:00 24,214.20 24,247.75 24,214.20 24,239.25 0.0K
15:01 24,239.45 24,254.30 24,239.45 24,254.30 0.0K
15:02 24,254.80 24,269.15 24,254.80 24,267.55 0.0K
15:03 24,266.70 24,271.70 24,265.60 24,271.70 0.0K
15:04 24,274.30 24,282.90 24,274.00 24,274.00 0.0K
15:05 24,274.65 24,275.15 24,254.00 24,254.00 0.0K
15:06 24,255.20 24,261.55 24,254.85 24,255.85 0.0K
15:07 24,256.15 24,263.95 24,253.75 24,254.00 0.0K
15:08 24,254.90 24,257.15 24,245.20 24,246.40 0.0K
15:09 24,245.20 24,253.80 24,245.20 24,253.80 0.0K
15:10 24,250.55 24,252.20 24,238.65 24,240.10 0.0K
15:11 24,241.70 24,253.40 24,241.70 24,253.40 0.0K
15:12 24,254.55 24,258.45 24,247.80 24,249.75 0.0K
15:13 24,253.50 24,257.20 24,247.25 24,255.65 0.0K
15:14 24,255.40 24,260.40 24,252.90 24,260.40 0.0K
15:15 24,262.75 24,279.15 24,261.25 24,279.15 0.0K
15:16 24,280.65 24,285.30 24,272.90 24,285.30 0.0K
15:17 24,285.25 24,295.00 24,284.30 24,284.30 0.0K
15:18 24,285.55 24,298.05 24,285.55 24,297.85 0.0K
15:19 24,293.50 24,298.70 24,289.90 24,292.75 0.0K
15:20 24,292.70 24,299.60 24,286.90 24,291.90 0.0K
15:21 24,292.50 24,294.70 24,284.40 24,284.40 0.0K
15:22 24,286.45 24,290.80 24,276.90 24,279.60 0.0K
15:23 24,277.50 24,282.30 24,270.60 24,276.00 0.0K
15:24 24,274.90 24,285.05 24,273.95 24,277.40 0.0K
15:25 24,275.25 24,276.70 24,266.10 24,269.00 0.0K
15:26 24,264.35 24,281.60 24,264.35 24,281.60 0.0K
15:27 24,278.55 24,287.00 24,277.55 24,286.35 0.0K
15:28 24,288.25 24,298.15 24,282.95 24,292.40 0.0K
15:29 24,295.05 24,302.05 24,269.45 24,269.45 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음