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
09:08 24,350.80 24,350.80 24,350.80 24,350.80 0.0K
09:15 24,345.00 24,489.20 24,345.00 24,489.20 0.0K
09:16 24,479.65 24,479.65 24,430.55 24,456.85 0.0K
09:17 24,457.65 24,476.50 24,438.15 24,449.70 0.0K
09:18 24,446.65 24,446.65 24,358.35 24,367.95 0.0K
09:19 24,370.40 24,400.15 24,370.40 24,400.15 0.0K
09:20 24,396.35 24,416.25 24,368.80 24,398.40 0.0K
09:21 24,385.55 24,385.55 24,358.55 24,369.50 0.0K
09:22 24,363.65 24,422.60 24,356.05 24,403.80 0.0K
09:23 24,402.60 24,474.45 24,402.60 24,474.45 0.0K
09:24 24,469.80 24,490.85 24,464.70 24,489.05 0.0K
09:25 24,490.40 24,492.20 24,449.45 24,449.45 0.0K
09:26 24,448.90 24,483.20 24,448.90 24,480.20 0.0K
09:27 24,481.00 24,494.60 24,480.40 24,489.50 0.0K
09:28 24,493.20 24,496.75 24,489.30 24,495.40 0.0K
09:29 24,497.60 24,497.60 24,471.70 24,475.70 0.0K
09:30 24,475.65 24,475.65 24,447.35 24,448.45 0.0K
09:31 24,452.15 24,510.05 24,452.15 24,508.70 0.0K
09:32 24,509.50 24,509.50 24,477.65 24,477.65 0.0K
09:33 24,478.30 24,480.30 24,469.10 24,476.45 0.0K
09:34 24,470.95 24,489.10 24,470.65 24,489.10 0.0K
09:35 24,488.60 24,532.75 24,486.40 24,527.10 0.0K
09:36 24,530.10 24,541.30 24,528.10 24,541.30 0.0K
09:37 24,542.10 24,594.85 24,542.10 24,594.85 0.0K
09:38 24,599.80 24,600.80 24,590.65 24,596.90 0.0K
09:39 24,599.10 24,599.10 24,583.95 24,591.65 0.0K
09:40 24,592.30 24,609.85 24,592.30 24,599.10 0.0K
09:41 24,599.10 24,600.35 24,588.65 24,597.20 0.0K
09:42 24,596.85 24,596.95 24,586.65 24,586.65 0.0K
09:43 24,587.90 24,601.30 24,587.90 24,597.00 0.0K
09:44 24,597.05 24,612.25 24,595.05 24,610.95 0.0K
09:45 24,614.05 24,614.05 24,584.85 24,585.60 0.0K
09:46 24,586.35 24,586.35 24,573.65 24,574.05 0.0K
09:47 24,575.00 24,590.40 24,575.00 24,584.65 0.0K
09:48 24,583.40 24,583.40 24,560.50 24,561.75 0.0K
09:49 24,560.15 24,560.15 24,537.15 24,541.45 0.0K
09:50 24,540.60 24,540.60 24,519.75 24,533.05 0.0K
09:51 24,533.50 24,564.85 24,533.50 24,564.85 0.0K
09:52 24,564.10 24,579.35 24,564.10 24,578.70 0.0K
09:53 24,579.50 24,586.30 24,575.70 24,583.00 0.0K
09:54 24,584.00 24,584.70 24,575.55 24,579.75 0.0K
09:55 24,579.80 24,587.35 24,578.55 24,584.15 0.0K
09:56 24,582.30 24,591.15 24,580.35 24,588.55 0.0K
09:57 24,587.05 24,594.35 24,587.05 24,592.80 0.0K
09:58 24,594.90 24,604.05 24,594.90 24,601.45 0.0K
09:59 24,602.10 24,602.10 24,590.90 24,592.70 0.0K
10:00 24,588.80 24,600.20 24,586.65 24,599.50 0.0K
10:01 24,600.80 24,614.10 24,598.00 24,614.10 0.0K
10:02 24,617.05 24,626.05 24,617.05 24,626.05 0.0K
10:03 24,625.10 24,625.10 24,618.15 24,619.90 0.0K
10:04 24,620.45 24,643.35 24,620.45 24,637.85 0.0K
10:05 24,638.00 24,638.00 24,604.00 24,626.25 0.0K
10:06 24,628.45 24,638.50 24,628.45 24,633.95 0.0K
10:07 24,635.40 24,642.65 24,634.95 24,638.25 0.0K
10:08 24,637.20 24,649.00 24,637.20 24,646.40 0.0K
10:09 24,644.35 24,644.35 24,635.60 24,640.30 0.0K
10:10 24,639.10 24,640.85 24,631.85 24,632.20 0.0K
10:11 24,631.80 24,631.80 24,619.80 24,623.25 0.0K
10:12 24,622.35 24,627.45 24,620.25 24,620.25 0.0K
10:13 24,618.45 24,622.55 24,618.45 24,619.65 0.0K
10:14 24,620.40 24,621.75 24,611.65 24,618.80 0.0K
10:15 24,618.55 24,618.55 24,613.30 24,613.80 0.0K
10:16 24,614.95 24,618.30 24,613.35 24,617.35 0.0K
10:17 24,614.80 24,623.10 24,614.80 24,618.20 0.0K
10:18 24,617.85 24,617.85 24,607.45 24,608.75 0.0K
10:19 24,608.30 24,612.95 24,607.25 24,612.95 0.0K
10:20 24,614.10 24,614.90 24,608.45 24,612.75 0.0K
10:21 24,611.85 24,614.75 24,605.35 24,614.75 0.0K
10:22 24,616.10 24,623.70 24,615.35 24,623.25 0.0K
10:23 24,622.75 24,624.50 24,619.85 24,622.10 0.0K
10:24 24,620.10 24,624.30 24,619.70 24,622.00 0.0K
10:25 24,619.80 24,619.80 24,610.10 24,611.10 0.0K
10:26 24,608.70 24,608.70 24,593.05 24,596.05 0.0K
10:27 24,595.15 24,603.60 24,593.10 24,600.45 0.0K
10:28 24,601.40 24,614.90 24,601.30 24,614.90 0.0K
10:29 24,611.90 24,612.50 24,605.05 24,605.05 0.0K
10:30 24,607.20 24,607.20 24,591.60 24,592.40 0.0K
10:31 24,592.80 24,594.25 24,584.05 24,587.55 0.0K
10:32 24,587.35 24,590.30 24,581.75 24,581.95 0.0K
10:33 24,582.70 24,588.00 24,579.20 24,588.00 0.0K
10:34 24,587.35 24,591.90 24,586.05 24,591.30 0.0K
10:35 24,593.40 24,594.10 24,584.60 24,589.25 0.0K
10:36 24,589.70 24,591.25 24,575.50 24,576.50 0.0K
10:37 24,575.45 24,577.30 24,570.10 24,571.40 0.0K
10:38 24,570.55 24,570.55 24,559.60 24,559.60 0.0K
10:39 24,559.95 24,565.55 24,558.10 24,563.85 0.0K
10:40 24,563.90 24,565.65 24,559.40 24,563.00 0.0K
10:41 24,566.60 24,566.60 24,559.40 24,561.75 0.0K
10:42 24,560.50 24,560.90 24,559.00 24,559.95 0.0K
10:43 24,560.45 24,567.80 24,560.40 24,567.75 0.0K
10:44 24,569.60 24,570.65 24,561.20 24,561.20 0.0K
10:45 24,560.70 24,564.20 24,560.25 24,560.60 0.0K
10:46 24,562.90 24,564.70 24,561.30 24,561.70 0.0K
10:47 24,561.50 24,561.50 24,540.50 24,541.35 0.0K
10:48 24,538.95 24,539.10 24,535.30 24,536.50 0.0K
10:49 24,536.60 24,549.75 24,536.20 24,549.75 0.0K
10:50 24,550.45 24,561.30 24,549.30 24,561.30 0.0K
10:51 24,559.45 24,567.50 24,559.45 24,567.35 0.0K
10:52 24,567.30 24,578.25 24,566.90 24,578.25 0.0K
10:53 24,577.75 24,579.40 24,573.60 24,576.85 0.0K
10:54 24,577.65 24,585.70 24,576.35 24,585.70 0.0K
10:55 24,584.50 24,586.55 24,581.95 24,584.25 0.0K
10:56 24,584.25 24,584.25 24,574.30 24,574.45 0.0K
10:57 24,574.50 24,576.25 24,572.45 24,572.70 0.0K
10:58 24,573.65 24,576.60 24,569.90 24,572.65 0.0K
10:59 24,571.70 24,571.70 24,564.90 24,566.75 0.0K
11:00 24,567.35 24,573.50 24,565.60 24,573.20 0.0K
11:01 24,572.65 24,574.25 24,567.75 24,569.60 0.0K
11:02 24,568.60 24,572.20 24,566.85 24,568.05 0.0K
11:03 24,567.75 24,567.75 24,562.60 24,563.45 0.0K
11:04 24,565.40 24,565.40 24,561.00 24,563.65 0.0K
11:05 24,561.55 24,567.10 24,561.55 24,567.10 0.0K
11:06 24,566.55 24,579.90 24,566.55 24,579.40 0.0K
11:07 24,580.60 24,595.45 24,580.60 24,595.05 0.0K
11:08 24,594.35 24,597.80 24,593.40 24,597.80 0.0K
11:09 24,597.35 24,600.65 24,593.85 24,593.85 0.0K
11:10 24,593.00 24,595.95 24,590.05 24,593.85 0.0K
11:11 24,593.25 24,599.25 24,592.65 24,597.90 0.0K
11:12 24,597.20 24,598.15 24,592.60 24,597.50 0.0K
11:13 24,598.00 24,598.00 24,593.90 24,595.65 0.0K
11:14 24,595.00 24,598.00 24,587.15 24,587.15 0.0K
11:15 24,587.65 24,588.55 24,581.75 24,581.75 0.0K
11:16 24,581.25 24,581.70 24,574.90 24,577.00 0.0K
11:17 24,577.65 24,582.50 24,577.65 24,580.65 0.0K
11:18 24,580.85 24,584.90 24,579.45 24,584.90 0.0K
11:19 24,586.40 24,588.90 24,583.20 24,583.65 0.0K
11:20 24,583.75 24,585.25 24,579.20 24,579.20 0.0K
11:21 24,579.40 24,584.65 24,577.95 24,584.65 0.0K
11:22 24,585.55 24,586.60 24,580.35 24,580.70 0.0K
11:23 24,580.10 24,586.90 24,577.75 24,586.90 0.0K
11:24 24,587.25 24,591.40 24,586.20 24,591.40 0.0K
11:25 24,591.25 24,600.65 24,591.25 24,599.80 0.0K
11:26 24,598.95 24,604.65 24,598.35 24,602.05 0.0K
11:27 24,601.55 24,606.30 24,601.25 24,603.50 0.0K
11:28 24,602.35 24,603.20 24,594.90 24,595.40 0.0K
11:29 24,596.75 24,601.40 24,594.15 24,600.65 0.0K
11:30 24,600.75 24,602.40 24,599.30 24,602.30 0.0K
11:31 24,600.70 24,603.00 24,595.90 24,596.75 0.0K
11:32 24,597.30 24,609.15 24,596.20 24,606.55 0.0K
11:33 24,606.10 24,609.05 24,604.60 24,607.60 0.0K
11:34 24,608.95 24,620.00 24,608.95 24,620.00 0.0K
11:35 24,621.20 24,625.30 24,620.65 24,622.55 0.0K
11:36 24,619.85 24,624.60 24,618.00 24,618.95 0.0K
11:37 24,618.85 24,619.10 24,614.40 24,614.40 0.0K
11:38 24,612.90 24,617.95 24,605.85 24,605.85 0.0K
11:39 24,604.50 24,604.50 24,598.45 24,602.00 0.0K
11:40 24,601.00 24,607.35 24,601.00 24,607.35 0.0K
11:41 24,605.80 24,607.65 24,604.60 24,606.85 0.0K
11:42 24,605.75 24,610.65 24,604.70 24,609.75 0.0K
11:43 24,609.40 24,611.65 24,608.35 24,610.10 0.0K
11:44 24,611.05 24,612.70 24,607.85 24,612.70 0.0K
11:45 24,611.40 24,625.40 24,610.65 24,624.95 0.0K
11:46 24,624.75 24,631.30 24,622.75 24,623.80 0.0K
11:47 24,624.60 24,624.85 24,621.50 24,624.65 0.0K
11:48 24,622.70 24,622.70 24,616.10 24,618.95 0.0K
11:49 24,619.40 24,623.75 24,619.05 24,623.75 0.0K
11:50 24,622.95 24,622.95 24,618.00 24,619.20 0.0K
11:51 24,617.55 24,617.55 24,613.40 24,615.10 0.0K
11:52 24,616.30 24,621.75 24,616.30 24,620.15 0.0K
11:53 24,621.40 24,622.85 24,615.75 24,615.75 0.0K
11:54 24,616.90 24,618.15 24,610.40 24,610.40 0.0K
11:55 24,609.20 24,609.20 24,602.00 24,602.15 0.0K
11:56 24,600.75 24,605.70 24,598.30 24,598.35 0.0K
11:57 24,598.20 24,604.50 24,598.20 24,602.30 0.0K
11:58 24,600.05 24,601.20 24,598.80 24,601.20 0.0K
11:59 24,601.75 24,609.20 24,601.75 24,609.20 0.0K
12:00 24,609.20 24,610.80 24,606.75 24,608.00 0.0K
12:01 24,609.00 24,610.75 24,604.10 24,610.15 0.0K
12:02 24,610.40 24,611.05 24,606.40 24,608.35 0.0K
12:03 24,608.60 24,614.95 24,608.60 24,611.95 0.0K
12:04 24,610.50 24,612.50 24,609.55 24,610.35 0.0K
12:05 24,609.60 24,610.60 24,603.40 24,604.80 0.0K
12:06 24,605.00 24,608.10 24,604.80 24,606.65 0.0K
12:07 24,607.50 24,616.00 24,607.50 24,616.00 0.0K
12:08 24,617.40 24,618.30 24,614.25 24,616.30 0.0K
12:09 24,617.05 24,619.75 24,614.35 24,618.30 0.0K
12:10 24,618.65 24,618.65 24,614.00 24,614.65 0.0K
12:11 24,615.45 24,616.55 24,607.60 24,607.60 0.0K
12:12 24,608.30 24,610.55 24,604.85 24,609.05 0.0K
12:13 24,611.80 24,612.80 24,606.70 24,609.30 0.0K
12:14 24,610.25 24,613.50 24,607.15 24,608.30 0.0K
12:15 24,608.15 24,614.25 24,608.00 24,614.25 0.0K
12:16 24,613.15 24,618.65 24,613.15 24,618.40 0.0K
12:17 24,619.25 24,621.40 24,618.40 24,618.40 0.0K
12:18 24,618.75 24,620.90 24,611.35 24,611.55 0.0K
12:19 24,610.40 24,614.00 24,609.15 24,609.15 0.0K
12:20 24,611.00 24,614.50 24,608.40 24,612.75 0.0K
12:21 24,611.40 24,615.35 24,606.35 24,615.35 0.0K
12:22 24,614.85 24,614.85 24,607.10 24,607.55 0.0K
12:23 24,610.80 24,611.55 24,605.70 24,609.80 0.0K
12:24 24,609.30 24,615.45 24,609.30 24,615.45 0.0K
12:25 24,615.60 24,620.95 24,614.25 24,617.75 0.0K
12:26 24,620.00 24,620.50 24,615.10 24,615.10 0.0K
12:27 24,617.50 24,617.50 24,612.70 24,613.15 0.0K
12:28 24,612.35 24,613.85 24,609.00 24,610.00 0.0K
12:29 24,610.55 24,612.35 24,608.05 24,612.35 0.0K
12:30 24,611.45 24,615.20 24,611.40 24,612.90 0.0K
12:31 24,613.55 24,616.10 24,611.95 24,612.40 0.0K
12:32 24,612.35 24,616.15 24,611.55 24,615.45 0.0K
12:33 24,614.20 24,614.20 24,609.25 24,609.25 0.0K
12:34 24,609.65 24,611.40 24,604.25 24,604.25 0.0K
12:35 24,604.55 24,604.55 24,598.05 24,600.60 0.0K
12:36 24,600.90 24,602.95 24,599.55 24,601.95 0.0K
12:37 24,600.50 24,606.25 24,600.50 24,603.35 0.0K
12:38 24,606.05 24,606.05 24,596.70 24,596.70 0.0K
12:39 24,596.65 24,601.55 24,595.50 24,601.55 0.0K
12:40 24,603.30 24,603.55 24,600.30 24,600.50 0.0K
12:41 24,602.35 24,602.50 24,597.45 24,601.35 0.0K
12:42 24,601.20 24,602.65 24,594.75 24,595.75 0.0K
12:43 24,594.70 24,599.50 24,594.55 24,599.50 0.0K
12:44 24,599.65 24,599.65 24,591.50 24,592.35 0.0K
12:45 24,593.40 24,594.05 24,589.30 24,591.30 0.0K
12:46 24,590.75 24,590.75 24,587.05 24,588.70 0.0K
12:47 24,589.00 24,589.00 24,579.55 24,580.15 0.0K
12:48 24,578.50 24,578.75 24,570.70 24,570.70 0.0K
12:49 24,571.10 24,571.10 24,563.70 24,564.95 0.0K
12:50 24,566.65 24,567.25 24,555.50 24,557.05 0.0K
12:51 24,556.60 24,557.95 24,554.40 24,557.10 0.0K
12:52 24,555.65 24,557.45 24,553.00 24,555.30 0.0K
12:53 24,555.50 24,555.50 24,537.00 24,537.95 0.0K
12:54 24,538.45 24,538.75 24,525.55 24,525.55 0.0K
12:55 24,524.90 24,529.40 24,524.90 24,527.55 0.0K
12:56 24,529.85 24,530.70 24,527.50 24,529.45 0.0K
12:57 24,528.45 24,534.40 24,527.65 24,533.60 0.0K
12:58 24,534.35 24,536.00 24,532.80 24,534.25 0.0K
12:59 24,535.95 24,538.60 24,535.50 24,537.90 0.0K
13:00 24,538.50 24,541.60 24,536.55 24,541.30 0.0K
13:01 24,541.75 24,542.35 24,538.05 24,538.40 0.0K
13:02 24,537.55 24,537.55 24,527.40 24,528.85 0.0K
13:03 24,528.45 24,530.50 24,524.30 24,529.30 0.0K
13:04 24,530.10 24,530.35 24,524.95 24,524.95 0.0K
13:05 24,524.55 24,526.00 24,518.90 24,518.90 0.0K
13:06 24,520.65 24,520.65 24,515.75 24,517.85 0.0K
13:07 24,518.05 24,518.05 24,511.25 24,511.35 0.0K
13:08 24,511.00 24,511.50 24,495.90 24,495.90 0.0K
13:09 24,494.75 24,495.65 24,488.90 24,488.90 0.0K
13:10 24,489.35 24,495.40 24,488.10 24,493.05 0.0K
13:11 24,492.95 24,496.10 24,491.00 24,493.85 0.0K
13:12 24,494.00 24,494.10 24,480.95 24,481.35 0.0K
13:13 24,480.60 24,484.35 24,477.65 24,484.35 0.0K
13:14 24,484.70 24,488.50 24,484.25 24,486.45 0.0K
13:15 24,485.20 24,485.20 24,477.15 24,478.00 0.0K
13:16 24,474.90 24,474.90 24,466.60 24,466.60 0.0K
13:17 24,467.85 24,467.85 24,459.60 24,460.55 0.0K
13:18 24,461.25 24,461.25 24,453.10 24,457.75 0.0K
13:19 24,457.35 24,469.45 24,457.35 24,469.45 0.0K
13:20 24,469.50 24,469.50 24,457.55 24,459.55 0.0K
13:21 24,460.15 24,460.15 24,450.40 24,450.40 0.0K
13:22 24,450.65 24,452.80 24,447.85 24,447.85 0.0K
13:23 24,449.20 24,449.20 24,421.05 24,421.05 0.0K
13:24 24,419.50 24,420.50 24,403.50 24,403.50 0.0K
13:25 24,404.15 24,404.40 24,399.00 24,401.95 0.0K
13:26 24,401.45 24,418.80 24,401.45 24,418.50 0.0K
13:27 24,419.70 24,438.10 24,419.70 24,438.10 0.0K
13:28 24,436.75 24,449.70 24,436.75 24,449.70 0.0K
13:29 24,448.80 24,452.20 24,442.05 24,442.85 0.0K
13:30 24,443.75 24,444.25 24,430.30 24,430.50 0.0K
13:31 24,430.00 24,430.65 24,420.35 24,420.60 0.0K
13:32 24,420.50 24,423.95 24,420.50 24,422.90 0.0K
13:33 24,422.25 24,422.25 24,413.85 24,415.80 0.0K
13:34 24,416.50 24,420.60 24,414.75 24,416.00 0.0K
13:35 24,416.95 24,418.40 24,414.40 24,418.40 0.0K
13:36 24,419.05 24,419.05 24,408.05 24,408.05 0.0K
13:37 24,407.95 24,408.80 24,388.05 24,388.05 0.0K
13:38 24,385.85 24,385.85 24,369.70 24,370.90 0.0K
13:39 24,371.60 24,371.60 24,354.40 24,356.00 0.0K
13:40 24,352.95 24,352.95 24,331.80 24,334.00 0.0K
13:41 24,334.05 24,334.05 24,313.55 24,313.55 0.0K
13:42 24,314.95 24,314.95 24,306.45 24,307.95 0.0K
13:43 24,305.95 24,307.50 24,298.65 24,303.35 0.0K
13:44 24,305.45 24,308.05 24,302.00 24,304.70 0.0K
13:45 24,305.05 24,305.05 24,278.30 24,278.30 0.0K
13:46 24,277.40 24,323.85 24,277.40 24,323.85 0.0K
13:47 24,327.40 24,356.65 24,327.40 24,350.30 0.0K
13:48 24,349.10 24,349.25 24,342.70 24,344.75 0.0K
13:49 24,346.00 24,349.00 24,344.55 24,348.40 0.0K
13:50 24,348.15 24,352.00 24,343.10 24,343.10 0.0K
13:51 24,338.70 24,338.70 24,317.15 24,317.15 0.0K
13:52 24,317.20 24,322.30 24,310.40 24,314.45 0.0K
13:53 24,314.50 24,315.60 24,308.55 24,308.55 0.0K
13:54 24,309.55 24,309.55 24,299.10 24,299.10 0.0K
13:55 24,298.35 24,299.40 24,292.70 24,293.75 0.0K
13:56 24,291.45 24,293.05 24,282.95 24,282.95 0.0K
13:57 24,283.55 24,283.55 24,273.40 24,280.00 0.0K
13:58 24,281.75 24,286.70 24,281.75 24,282.35 0.0K
13:59 24,279.25 24,280.15 24,274.80 24,276.05 0.0K
14:00 24,278.05 24,282.30 24,275.45 24,280.00 0.0K
14:01 24,280.15 24,294.10 24,280.15 24,293.20 0.0K
14:02 24,294.65 24,297.70 24,291.10 24,293.45 0.0K
14:03 24,294.40 24,305.60 24,294.40 24,305.60 0.0K
14:04 24,306.30 24,306.55 24,299.60 24,300.50 0.0K
14:05 24,301.10 24,302.20 24,296.15 24,301.05 0.0K
14:06 24,301.60 24,303.00 24,294.65 24,296.20 0.0K
14:07 24,295.65 24,303.20 24,293.70 24,301.90 0.0K
14:08 24,301.30 24,301.30 24,284.20 24,284.20 0.0K
14:09 24,283.80 24,283.80 24,263.80 24,269.30 0.0K
14:10 24,271.65 24,272.75 24,269.60 24,269.60 0.0K
14:11 24,271.85 24,274.55 24,270.25 24,272.65 0.0K
14:12 24,273.95 24,273.95 24,248.05 24,248.05 0.0K
14:13 24,247.45 24,250.20 24,245.80 24,246.80 0.0K
14:14 24,244.95 24,244.95 24,240.80 24,243.40 0.0K
14:15 24,239.90 24,244.90 24,235.20 24,242.75 0.0K
14:16 24,243.85 24,259.50 24,243.85 24,257.95 0.0K
14:17 24,256.95 24,283.40 24,255.20 24,283.40 0.0K
14:18 24,286.95 24,305.55 24,286.95 24,302.45 0.0K
14:19 24,300.75 24,300.75 24,286.05 24,286.05 0.0K
14:20 24,286.90 24,290.25 24,285.90 24,285.90 0.0K
14:21 24,285.50 24,286.70 24,281.35 24,285.25 0.0K
14:22 24,285.45 24,288.75 24,283.40 24,287.60 0.0K
14:23 24,286.75 24,292.45 24,286.65 24,292.45 0.0K
14:24 24,291.65 24,291.65 24,276.10 24,279.85 0.0K
14:25 24,279.90 24,279.90 24,274.20 24,275.55 0.0K
14:26 24,275.85 24,291.55 24,275.85 24,290.75 0.0K
14:27 24,290.60 24,307.65 24,290.10 24,307.65 0.0K
14:28 24,309.80 24,322.50 24,309.80 24,322.25 0.0K
14:29 24,322.55 24,329.30 24,321.45 24,328.20 0.0K
14:30 24,326.80 24,334.85 24,325.85 24,333.70 0.0K
14:31 24,331.00 24,333.40 24,327.40 24,329.90 0.0K
14:32 24,328.65 24,332.60 24,327.80 24,327.90 0.0K
14:33 24,330.40 24,334.00 24,328.95 24,334.00 0.0K
14:34 24,334.20 24,334.20 24,313.05 24,313.05 0.0K
14:35 24,311.95 24,317.80 24,307.70 24,317.80 0.0K
14:36 24,318.80 24,321.75 24,315.70 24,315.70 0.0K
14:37 24,316.55 24,316.55 24,308.25 24,308.25 0.0K
14:38 24,310.90 24,310.90 24,307.35 24,310.35 0.0K
14:39 24,309.60 24,321.45 24,309.60 24,313.30 0.0K
14:40 24,313.70 24,317.30 24,309.60 24,310.80 0.0K
14:41 24,311.15 24,312.05 24,302.70 24,305.35 0.0K
14:42 24,303.90 24,306.45 24,303.60 24,306.05 0.0K
14:43 24,305.00 24,309.20 24,302.10 24,307.80 0.0K
14:44 24,313.60 24,315.00 24,310.70 24,311.55 0.0K
14:45 24,310.95 24,312.45 24,306.10 24,306.10 0.0K
14:46 24,303.70 24,303.70 24,278.10 24,278.10 0.0K
14:47 24,277.25 24,277.25 24,261.10 24,265.30 0.0K
14:48 24,265.95 24,272.40 24,265.95 24,268.55 0.0K
14:49 24,263.85 24,263.85 24,251.80 24,251.95 0.0K
14:50 24,251.05 24,255.90 24,238.70 24,238.70 0.0K
14:51 24,239.30 24,239.30 24,220.00 24,220.00 0.0K
14:52 24,219.60 24,219.60 24,185.30 24,185.30 0.0K
14:53 24,184.00 24,184.00 24,167.20 24,167.20 0.0K
14:54 24,164.85 24,164.85 24,139.50 24,139.50 0.0K
14:55 24,137.50 24,142.65 24,126.10 24,138.15 0.0K
14:56 24,135.55 24,155.35 24,135.55 24,146.10 0.0K
14:57 24,149.00 24,154.50 24,137.75 24,138.45 0.0K
14:58 24,138.75 24,138.75 24,121.85 24,122.15 0.0K
14:59 24,120.50 24,124.95 24,104.90 24,105.80 0.0K
15:00 24,108.95 24,110.30 24,099.25 24,110.30 0.0K
15:01 24,107.80 24,143.30 24,106.90 24,139.10 0.0K
15:02 24,134.35 24,135.05 24,119.40 24,129.75 0.0K
15:03 24,126.70 24,126.70 24,102.70 24,117.35 0.0K
15:04 24,114.90 24,122.20 24,109.05 24,114.00 0.0K
15:05 24,119.00 24,172.85 24,118.00 24,172.85 0.0K
15:06 24,173.70 24,179.55 24,164.55 24,166.25 0.0K
15:07 24,162.45 24,169.60 24,157.15 24,167.95 0.0K
15:08 24,170.30 24,180.75 24,167.55 24,178.30 0.0K
15:09 24,179.85 24,194.70 24,167.40 24,194.70 0.0K
15:10 24,193.90 24,197.60 24,182.15 24,195.85 0.0K
15:11 24,192.15 24,192.65 24,175.55 24,187.70 0.0K
15:12 24,183.55 24,183.55 24,167.90 24,168.95 0.0K
15:13 24,169.60 24,171.05 24,149.00 24,149.00 0.0K
15:14 24,148.05 24,148.25 24,138.25 24,143.15 0.0K
15:15 24,143.10 24,144.95 24,133.65 24,133.65 0.0K
15:16 24,133.80 24,135.65 24,121.80 24,126.20 0.0K
15:17 24,127.60 24,131.55 24,124.05 24,127.70 0.0K
15:18 24,126.45 24,126.65 24,108.90 24,111.70 0.0K
15:19 24,113.80 24,113.90 24,097.55 24,102.30 0.0K
15:20 24,102.40 24,110.30 24,095.30 24,101.20 0.0K
15:21 24,101.60 24,102.75 24,093.85 24,095.70 0.0K
15:22 24,095.70 24,095.70 24,084.75 24,089.65 0.0K
15:23 24,089.70 24,089.70 24,078.50 24,086.90 0.0K
15:24 24,083.45 24,085.25 24,050.75 24,050.75 0.0K
15:25 24,046.80 24,047.20 24,027.80 24,028.15 0.0K
15:26 24,030.25 24,030.25 24,014.05 24,014.05 0.0K
15:27 24,016.30 24,023.40 24,009.10 24,009.15 0.0K
15:28 24,006.00 24,007.00 23,987.75 23,995.30 0.0K
15:29 24,002.00 24,100.20 23,985.45 24,100.20 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음