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 23,462.15 23,462.15 23,462.15 23,462.15 0.0K
09:15 23,504.60 23,829.50 23,504.60 23,819.45 0.0K
09:16 23,828.20 23,828.20 23,661.70 23,673.00 0.0K
09:17 23,685.00 23,789.15 23,682.40 23,787.85 0.0K
09:18 23,782.85 23,816.85 23,782.85 23,800.50 0.0K
09:19 23,803.65 23,803.65 23,757.30 23,764.05 0.0K
09:20 23,760.15 23,794.55 23,760.15 23,767.85 0.0K
09:21 23,756.45 23,781.35 23,731.85 23,735.25 0.0K
09:22 23,749.20 23,749.20 23,686.90 23,711.25 0.0K
09:23 23,701.25 23,701.25 23,635.25 23,662.95 0.0K
09:24 23,654.80 23,654.80 23,586.40 23,596.60 0.0K
09:25 23,611.50 23,708.45 23,611.50 23,708.45 0.0K
09:26 23,715.70 23,756.15 23,709.50 23,744.50 0.0K
09:27 23,741.55 23,763.40 23,741.55 23,750.65 0.0K
09:28 23,738.55 23,738.55 23,637.40 23,637.40 0.0K
09:29 23,633.60 23,635.85 23,601.45 23,601.45 0.0K
09:30 23,604.40 23,626.10 23,589.65 23,626.10 0.0K
09:31 23,622.10 23,679.25 23,622.10 23,669.85 0.0K
09:32 23,670.50 23,670.50 23,622.15 23,622.75 0.0K
09:33 23,613.60 23,614.75 23,563.60 23,582.65 0.0K
09:34 23,591.20 23,609.20 23,580.65 23,609.20 0.0K
09:35 23,607.80 23,649.85 23,601.25 23,649.50 0.0K
09:36 23,651.05 23,656.30 23,644.20 23,656.30 0.0K
09:37 23,666.90 23,713.25 23,666.90 23,710.65 0.0K
09:38 23,710.85 23,737.90 23,710.85 23,736.75 0.0K
09:39 23,735.55 23,752.55 23,735.55 23,741.55 0.0K
09:40 23,743.70 23,796.10 23,743.70 23,783.25 0.0K
09:41 23,782.80 23,794.20 23,768.85 23,794.20 0.0K
09:42 23,792.75 23,792.75 23,774.50 23,786.40 0.0K
09:43 23,787.05 23,787.05 23,759.90 23,772.35 0.0K
09:44 23,772.80 23,772.80 23,737.75 23,737.75 0.0K
09:45 23,736.55 23,761.25 23,709.65 23,709.65 0.0K
09:46 23,711.20 23,716.20 23,700.15 23,705.05 0.0K
09:47 23,702.65 23,707.40 23,668.70 23,668.70 0.0K
09:48 23,667.95 23,669.05 23,653.25 23,662.70 0.0K
09:49 23,651.40 23,651.40 23,619.65 23,619.65 0.0K
09:50 23,615.70 23,619.75 23,599.85 23,609.50 0.0K
09:51 23,608.90 23,627.30 23,605.80 23,615.45 0.0K
09:52 23,615.20 23,636.00 23,610.55 23,611.75 0.0K
09:53 23,613.80 23,636.70 23,610.45 23,610.45 0.0K
09:54 23,608.95 23,609.35 23,582.80 23,582.80 0.0K
09:55 23,581.30 23,600.90 23,579.20 23,600.90 0.0K
09:56 23,601.10 23,605.30 23,597.15 23,597.15 0.0K
09:57 23,597.20 23,597.20 23,572.00 23,575.40 0.0K
09:58 23,575.45 23,575.45 23,548.15 23,550.65 0.0K
09:59 23,550.10 23,566.45 23,547.70 23,548.85 0.0K
10:00 23,543.90 23,551.80 23,539.50 23,546.00 0.0K
10:01 23,545.40 23,545.40 23,526.35 23,537.10 0.0K
10:02 23,542.45 23,559.60 23,537.45 23,539.60 0.0K
10:03 23,537.15 23,547.25 23,535.95 23,539.90 0.0K
10:04 23,541.85 23,546.25 23,528.95 23,546.25 0.0K
10:05 23,541.85 23,545.90 23,519.70 23,519.85 0.0K
10:06 23,516.25 23,525.00 23,513.55 23,518.00 0.0K
10:07 23,518.40 23,578.15 23,518.40 23,577.75 0.0K
10:08 23,581.40 23,615.80 23,581.40 23,606.50 0.0K
10:09 23,607.00 23,607.00 23,597.15 23,598.85 0.0K
10:10 23,598.10 23,601.15 23,586.10 23,599.85 0.0K
10:11 23,601.40 23,647.05 23,601.40 23,647.05 0.0K
10:12 23,651.70 23,673.60 23,651.70 23,667.15 0.0K
10:13 23,669.50 23,687.35 23,659.70 23,684.30 0.0K
10:14 23,683.95 23,705.70 23,676.95 23,705.70 0.0K
10:15 23,707.45 23,715.05 23,705.30 23,706.65 0.0K
10:16 23,706.30 23,707.40 23,691.70 23,707.05 0.0K
10:17 23,708.05 23,708.30 23,689.85 23,693.95 0.0K
10:18 23,692.65 23,692.65 23,675.75 23,686.85 0.0K
10:19 23,683.40 23,683.40 23,662.85 23,664.10 0.0K
10:20 23,664.25 23,669.15 23,655.95 23,655.95 0.0K
10:21 23,655.40 23,675.25 23,654.60 23,675.25 0.0K
10:22 23,680.35 23,687.25 23,678.40 23,678.40 0.0K
10:23 23,679.85 23,696.65 23,679.55 23,696.65 0.0K
10:24 23,697.60 23,700.80 23,689.25 23,691.00 0.0K
10:25 23,693.25 23,693.25 23,677.90 23,677.90 0.0K
10:26 23,678.85 23,688.20 23,676.20 23,688.20 0.0K
10:27 23,688.10 23,697.45 23,678.30 23,678.30 0.0K
10:28 23,672.50 23,672.50 23,653.05 23,653.80 0.0K
10:29 23,654.15 23,665.20 23,648.85 23,663.75 0.0K
10:30 23,663.65 23,672.70 23,663.65 23,668.15 0.0K
10:31 23,665.30 23,665.30 23,654.30 23,656.40 0.0K
10:32 23,657.15 23,664.85 23,657.15 23,664.75 0.0K
10:33 23,666.35 23,671.95 23,658.20 23,658.55 0.0K
10:34 23,656.80 23,656.80 23,647.45 23,647.45 0.0K
10:35 23,644.90 23,660.25 23,644.90 23,660.25 0.0K
10:36 23,661.40 23,678.25 23,661.40 23,678.25 0.0K
10:37 23,680.90 23,686.70 23,679.80 23,681.75 0.0K
10:38 23,681.95 23,681.95 23,653.75 23,653.75 0.0K
10:39 23,653.05 23,653.05 23,624.20 23,624.20 0.0K
10:40 23,622.55 23,633.20 23,622.55 23,625.65 0.0K
10:41 23,627.10 23,627.20 23,613.90 23,613.90 0.0K
10:42 23,612.60 23,634.65 23,612.00 23,633.75 0.0K
10:43 23,632.95 23,644.15 23,632.95 23,641.15 0.0K
10:44 23,641.65 23,641.65 23,632.15 23,632.80 0.0K
10:45 23,632.00 23,641.05 23,632.00 23,637.60 0.0K
10:46 23,637.95 23,646.30 23,637.10 23,643.45 0.0K
10:47 23,643.30 23,649.80 23,643.30 23,648.70 0.0K
10:48 23,647.75 23,653.65 23,646.25 23,652.95 0.0K
10:49 23,657.20 23,664.45 23,656.85 23,663.00 0.0K
10:50 23,664.35 23,674.05 23,664.35 23,666.85 0.0K
10:51 23,666.05 23,667.55 23,648.40 23,648.40 0.0K
10:52 23,647.00 23,647.80 23,626.75 23,626.75 0.0K
10:53 23,626.80 23,634.50 23,626.80 23,633.30 0.0K
10:54 23,633.30 23,637.50 23,623.55 23,624.00 0.0K
10:55 23,621.25 23,624.65 23,618.35 23,624.65 0.0K
10:56 23,629.90 23,637.00 23,629.90 23,635.70 0.0K
10:57 23,635.00 23,653.80 23,635.00 23,653.80 0.0K
10:58 23,655.80 23,658.25 23,643.15 23,644.40 0.0K
10:59 23,645.10 23,655.40 23,643.85 23,655.40 0.0K
11:00 23,657.00 23,676.45 23,657.00 23,675.05 0.0K
11:01 23,675.70 23,689.90 23,673.15 23,689.15 0.0K
11:02 23,689.65 23,694.05 23,688.05 23,688.70 0.0K
11:03 23,689.20 23,692.70 23,683.20 23,688.95 0.0K
11:04 23,688.95 23,703.55 23,687.20 23,703.55 0.0K
11:05 23,703.75 23,731.05 23,703.75 23,730.70 0.0K
11:06 23,728.35 23,728.75 23,720.35 23,720.35 0.0K
11:07 23,720.85 23,731.80 23,718.30 23,729.00 0.0K
11:08 23,728.80 23,729.55 23,722.95 23,729.55 0.0K
11:09 23,728.15 23,731.90 23,706.05 23,706.05 0.0K
11:10 23,704.20 23,704.20 23,679.80 23,682.60 0.0K
11:11 23,680.70 23,689.35 23,679.05 23,679.05 0.0K
11:12 23,677.85 23,677.85 23,667.90 23,671.90 0.0K
11:13 23,672.90 23,676.60 23,671.50 23,676.60 0.0K
11:14 23,679.15 23,696.00 23,678.90 23,694.90 0.0K
11:15 23,694.75 23,702.05 23,693.80 23,702.05 0.0K
11:16 23,701.65 23,704.55 23,700.30 23,700.30 0.0K
11:17 23,700.30 23,702.25 23,697.55 23,701.35 0.0K
11:18 23,703.90 23,706.35 23,698.45 23,698.45 0.0K
11:19 23,698.75 23,702.05 23,694.25 23,699.25 0.0K
11:20 23,696.20 23,696.20 23,679.50 23,680.85 0.0K
11:21 23,676.80 23,677.10 23,657.30 23,664.70 0.0K
11:22 23,665.95 23,676.05 23,665.95 23,675.45 0.0K
11:23 23,674.75 23,696.35 23,674.75 23,696.35 0.0K
11:24 23,696.60 23,702.85 23,695.00 23,702.45 0.0K
11:25 23,703.20 23,721.75 23,701.25 23,721.75 0.0K
11:26 23,722.10 23,735.25 23,722.00 23,735.25 0.0K
11:27 23,736.50 23,753.95 23,736.50 23,750.20 0.0K
11:28 23,750.70 23,758.50 23,750.70 23,758.50 0.0K
11:29 23,757.75 23,764.30 23,750.35 23,764.30 0.0K
11:30 23,763.65 23,777.45 23,759.90 23,773.20 0.0K
11:31 23,771.30 23,787.90 23,770.10 23,787.90 0.0K
11:32 23,788.65 23,799.85 23,788.65 23,799.85 0.0K
11:33 23,798.10 23,800.80 23,795.80 23,795.80 0.0K
11:34 23,795.15 23,795.15 23,773.65 23,777.50 0.0K
11:35 23,775.85 23,775.85 23,769.55 23,769.55 0.0K
11:36 23,770.05 23,771.10 23,754.30 23,763.20 0.0K
11:37 23,762.75 23,764.65 23,753.90 23,753.90 0.0K
11:38 23,754.20 23,763.95 23,753.55 23,763.95 0.0K
11:39 23,763.25 23,772.20 23,763.25 23,771.65 0.0K
11:40 23,771.40 23,771.50 23,761.30 23,768.00 0.0K
11:41 23,768.50 23,774.45 23,767.70 23,774.45 0.0K
11:42 23,776.10 23,785.80 23,776.10 23,784.80 0.0K
11:43 23,779.80 23,780.00 23,767.15 23,770.05 0.0K
11:44 23,770.55 23,770.55 23,759.25 23,759.25 0.0K
11:45 23,757.25 23,757.85 23,743.75 23,743.75 0.0K
11:46 23,743.25 23,744.95 23,736.05 23,736.05 0.0K
11:47 23,734.10 23,736.90 23,725.00 23,731.75 0.0K
11:48 23,730.80 23,733.90 23,713.30 23,714.15 0.0K
11:49 23,714.15 23,715.35 23,710.15 23,715.35 0.0K
11:50 23,715.50 23,729.25 23,715.50 23,726.40 0.0K
11:51 23,726.70 23,741.70 23,726.70 23,741.70 0.0K
11:52 23,743.65 23,752.00 23,743.15 23,750.55 0.0K
11:53 23,750.20 23,750.90 23,747.55 23,750.50 0.0K
11:54 23,750.10 23,768.60 23,750.10 23,765.00 0.0K
11:55 23,764.60 23,773.00 23,764.60 23,768.10 0.0K
11:56 23,770.90 23,779.25 23,770.90 23,778.95 0.0K
11:57 23,779.45 23,784.00 23,777.65 23,778.50 0.0K
11:58 23,777.40 23,777.40 23,771.90 23,773.55 0.0K
11:59 23,773.80 23,776.45 23,769.20 23,775.95 0.0K
12:00 23,775.75 23,777.75 23,773.75 23,775.80 0.0K
12:01 23,775.05 23,775.05 23,763.05 23,763.05 0.0K
12:02 23,764.05 23,764.55 23,759.15 23,760.80 0.0K
12:03 23,767.35 23,771.00 23,765.75 23,765.75 0.0K
12:04 23,766.70 23,766.70 23,747.85 23,751.25 0.0K
12:05 23,752.95 23,755.15 23,751.25 23,752.85 0.0K
12:06 23,754.05 23,755.50 23,749.65 23,753.65 0.0K
12:07 23,752.40 23,752.85 23,750.15 23,752.30 0.0K
12:08 23,754.15 23,760.55 23,753.75 23,760.55 0.0K
12:09 23,761.05 23,770.35 23,761.05 23,766.65 0.0K
12:10 23,766.65 23,766.65 23,759.20 23,762.25 0.0K
12:11 23,762.35 23,762.70 23,758.70 23,759.90 0.0K
12:12 23,762.90 23,772.20 23,762.90 23,771.95 0.0K
12:13 23,772.70 23,794.70 23,772.70 23,793.15 0.0K
12:14 23,793.70 23,799.35 23,791.50 23,791.50 0.0K
12:15 23,791.75 23,797.60 23,791.75 23,796.85 0.0K
12:16 23,797.30 23,797.30 23,794.65 23,794.65 0.0K
12:17 23,793.20 23,793.20 23,781.75 23,781.75 0.0K
12:18 23,779.05 23,779.30 23,768.25 23,768.25 0.0K
12:19 23,770.45 23,770.45 23,758.65 23,758.65 0.0K
12:20 23,757.65 23,757.65 23,738.35 23,738.35 0.0K
12:21 23,737.05 23,746.65 23,736.40 23,746.65 0.0K
12:22 23,746.50 23,751.90 23,746.50 23,749.00 0.0K
12:23 23,748.50 23,761.80 23,748.05 23,761.80 0.0K
12:24 23,761.80 23,771.80 23,760.30 23,771.80 0.0K
12:25 23,771.45 23,782.15 23,767.95 23,782.15 0.0K
12:26 23,783.00 23,783.60 23,772.55 23,774.65 0.0K
12:27 23,775.00 23,778.95 23,773.70 23,777.30 0.0K
12:28 23,778.80 23,793.40 23,778.80 23,788.50 0.0K
12:29 23,788.30 23,794.30 23,787.65 23,793.10 0.0K
12:30 23,794.15 23,795.35 23,785.15 23,789.65 0.0K
12:31 23,788.20 23,791.35 23,787.45 23,791.15 0.0K
12:32 23,791.10 23,792.00 23,783.35 23,783.35 0.0K
12:33 23,781.90 23,782.35 23,772.35 23,772.35 0.0K
12:34 23,772.90 23,773.70 23,767.55 23,767.55 0.0K
12:35 23,767.05 23,768.50 23,764.20 23,768.40 0.0K
12:36 23,769.60 23,786.00 23,769.60 23,781.55 0.0K
12:37 23,779.30 23,779.30 23,767.50 23,767.95 0.0K
12:38 23,767.75 23,768.40 23,762.55 23,762.55 0.0K
12:39 23,762.30 23,764.75 23,761.30 23,761.55 0.0K
12:40 23,763.10 23,775.10 23,763.10 23,774.50 0.0K
12:41 23,775.70 23,780.45 23,773.75 23,778.55 0.0K
12:42 23,780.90 23,782.15 23,772.35 23,773.80 0.0K
12:43 23,772.70 23,772.70 23,761.60 23,762.90 0.0K
12:44 23,763.65 23,764.95 23,757.30 23,757.30 0.0K
12:45 23,759.45 23,760.65 23,752.80 23,757.15 0.0K
12:46 23,757.40 23,769.20 23,756.00 23,768.15 0.0K
12:47 23,767.15 23,777.40 23,765.90 23,776.80 0.0K
12:48 23,776.90 23,777.85 23,775.00 23,776.05 0.0K
12:49 23,776.55 23,785.15 23,775.00 23,785.00 0.0K
12:50 23,786.00 23,810.55 23,786.00 23,807.05 0.0K
12:51 23,807.55 23,810.30 23,801.00 23,802.60 0.0K
12:52 23,803.25 23,812.25 23,801.55 23,810.55 0.0K
12:53 23,810.85 23,818.45 23,806.85 23,815.35 0.0K
12:54 23,815.70 23,831.25 23,815.70 23,825.25 0.0K
12:55 23,825.25 23,828.35 23,809.40 23,809.40 0.0K
12:56 23,806.00 23,809.50 23,801.55 23,803.45 0.0K
12:57 23,805.65 23,808.90 23,792.25 23,792.30 0.0K
12:58 23,790.85 23,790.85 23,781.55 23,782.95 0.0K
12:59 23,783.50 23,791.35 23,781.80 23,791.35 0.0K
13:00 23,793.70 23,798.45 23,793.70 23,795.25 0.0K
13:01 23,795.25 23,796.60 23,789.95 23,796.60 0.0K
13:02 23,796.85 23,798.50 23,785.50 23,785.70 0.0K
13:03 23,786.90 23,792.10 23,782.45 23,782.45 0.0K
13:04 23,781.90 23,785.20 23,779.20 23,779.20 0.0K
13:05 23,781.15 23,781.15 23,776.50 23,776.50 0.0K
13:06 23,776.20 23,776.20 23,771.00 23,771.00 0.0K
13:07 23,772.45 23,772.45 23,758.70 23,758.70 0.0K
13:08 23,759.55 23,760.35 23,748.20 23,748.30 0.0K
13:09 23,747.60 23,750.70 23,746.60 23,750.35 0.0K
13:10 23,750.00 23,751.15 23,746.00 23,750.25 0.0K
13:11 23,751.40 23,772.30 23,751.40 23,772.15 0.0K
13:12 23,773.45 23,792.20 23,773.45 23,785.80 0.0K
13:13 23,784.45 23,787.00 23,781.50 23,787.00 0.0K
13:14 23,786.60 23,788.30 23,782.25 23,783.05 0.0K
13:15 23,782.80 23,790.75 23,782.80 23,790.35 0.0K
13:16 23,789.40 23,791.75 23,788.05 23,790.85 0.0K
13:17 23,791.10 23,796.80 23,791.10 23,795.75 0.0K
13:18 23,796.20 23,802.65 23,796.20 23,799.95 0.0K
13:19 23,798.90 23,806.60 23,798.90 23,806.05 0.0K
13:20 23,806.60 23,806.60 23,791.20 23,791.20 0.0K
13:21 23,790.30 23,790.30 23,770.30 23,770.30 0.0K
13:22 23,768.75 23,774.60 23,762.55 23,762.95 0.0K
13:23 23,762.95 23,762.95 23,757.95 23,758.30 0.0K
13:24 23,759.05 23,760.50 23,754.00 23,754.00 0.0K
13:25 23,754.00 23,758.50 23,753.00 23,755.45 0.0K
13:26 23,754.80 23,763.45 23,754.35 23,762.75 0.0K
13:27 23,761.50 23,762.85 23,754.65 23,755.25 0.0K
13:28 23,755.40 23,755.80 23,736.45 23,737.65 0.0K
13:29 23,736.40 23,737.35 23,733.35 23,734.30 0.0K
13:30 23,732.40 23,734.10 23,727.90 23,731.05 0.0K
13:31 23,730.10 23,748.80 23,730.10 23,747.00 0.0K
13:32 23,748.70 23,769.70 23,748.70 23,769.35 0.0K
13:33 23,769.65 23,781.15 23,769.65 23,778.75 0.0K
13:34 23,777.35 23,777.35 23,755.60 23,756.75 0.0K
13:35 23,758.35 23,769.25 23,756.75 23,768.20 0.0K
13:36 23,767.85 23,768.10 23,762.70 23,763.95 0.0K
13:37 23,761.60 23,763.75 23,760.55 23,763.55 0.0K
13:38 23,763.95 23,764.65 23,760.50 23,763.90 0.0K
13:39 23,762.60 23,770.60 23,761.55 23,767.75 0.0K
13:40 23,767.70 23,777.35 23,763.80 23,763.80 0.0K
13:41 23,764.15 23,764.50 23,750.75 23,750.85 0.0K
13:42 23,748.50 23,754.10 23,747.95 23,753.05 0.0K
13:43 23,750.20 23,751.10 23,746.65 23,750.15 0.0K
13:44 23,751.20 23,759.80 23,750.95 23,759.45 0.0K
13:45 23,758.50 23,768.80 23,757.00 23,767.75 0.0K
13:46 23,768.05 23,770.40 23,763.20 23,770.20 0.0K
13:47 23,770.90 23,777.90 23,763.95 23,777.90 0.0K
13:48 23,779.00 23,780.65 23,770.70 23,770.70 0.0K
13:49 23,770.50 23,773.45 23,765.85 23,770.95 0.0K
13:50 23,770.90 23,785.60 23,769.90 23,785.60 0.0K
13:51 23,785.85 23,790.00 23,784.55 23,787.00 0.0K
13:52 23,788.30 23,799.60 23,788.30 23,799.60 0.0K
13:53 23,800.30 23,815.60 23,798.70 23,815.15 0.0K
13:54 23,814.10 23,819.95 23,808.75 23,819.65 0.0K
13:55 23,819.50 23,821.90 23,808.45 23,810.65 0.0K
13:56 23,810.35 23,810.35 23,795.30 23,801.75 0.0K
13:57 23,800.15 23,808.20 23,800.15 23,807.10 0.0K
13:58 23,806.95 23,812.30 23,806.95 23,809.05 0.0K
13:59 23,808.30 23,810.65 23,807.30 23,808.85 0.0K
14:00 23,809.80 23,810.35 23,805.05 23,805.95 0.0K
14:01 23,806.50 23,818.85 23,806.50 23,814.75 0.0K
14:02 23,814.30 23,827.55 23,813.45 23,826.20 0.0K
14:03 23,823.45 23,839.45 23,822.35 23,836.75 0.0K
14:04 23,835.55 23,836.95 23,822.75 23,822.75 0.0K
14:05 23,823.35 23,823.55 23,819.20 23,820.40 0.0K
14:06 23,817.70 23,818.90 23,806.95 23,810.30 0.0K
14:07 23,809.55 23,813.50 23,806.75 23,813.50 0.0K
14:08 23,813.20 23,816.80 23,810.90 23,816.30 0.0K
14:09 23,817.05 23,829.55 23,817.05 23,828.45 0.0K
14:10 23,830.50 23,832.70 23,827.95 23,832.10 0.0K
14:11 23,830.05 23,844.35 23,829.35 23,829.35 0.0K
14:12 23,829.05 23,831.30 23,827.15 23,831.30 0.0K
14:13 23,831.80 23,838.00 23,831.80 23,837.30 0.0K
14:14 23,834.60 23,836.35 23,829.45 23,829.70 0.0K
14:15 23,827.85 23,839.85 23,825.70 23,839.85 0.0K
14:16 23,843.70 23,861.40 23,843.70 23,861.40 0.0K
14:17 23,861.75 23,882.10 23,861.75 23,879.60 0.0K
14:18 23,878.45 23,878.75 23,873.10 23,878.00 0.0K
14:19 23,877.20 23,877.85 23,867.45 23,868.20 0.0K
14:20 23,868.25 23,878.85 23,868.25 23,878.85 0.0K
14:21 23,877.15 23,879.90 23,868.30 23,871.15 0.0K
14:22 23,868.45 23,868.85 23,849.10 23,850.50 0.0K
14:23 23,846.90 23,847.85 23,827.80 23,827.80 0.0K
14:24 23,828.35 23,831.00 23,821.35 23,821.35 0.0K
14:25 23,821.05 23,826.85 23,816.45 23,816.45 0.0K
14:26 23,818.00 23,818.00 23,808.05 23,808.50 0.0K
14:27 23,809.60 23,813.40 23,805.20 23,805.20 0.0K
14:28 23,806.05 23,808.00 23,798.65 23,799.90 0.0K
14:29 23,799.60 23,799.60 23,780.45 23,784.50 0.0K
14:30 23,785.95 23,816.50 23,785.95 23,815.95 0.0K
14:31 23,814.35 23,826.60 23,812.75 23,817.60 0.0K
14:32 23,816.70 23,816.70 23,805.95 23,808.60 0.0K
14:33 23,810.95 23,816.60 23,809.60 23,813.45 0.0K
14:34 23,813.35 23,827.20 23,813.35 23,827.00 0.0K
14:35 23,828.05 23,836.95 23,828.05 23,832.30 0.0K
14:36 23,834.50 23,834.80 23,826.95 23,830.05 0.0K
14:37 23,829.70 23,832.15 23,827.40 23,829.85 0.0K
14:38 23,829.95 23,834.35 23,828.65 23,828.65 0.0K
14:39 23,828.10 23,834.55 23,823.95 23,833.40 0.0K
14:40 23,834.50 23,840.65 23,834.50 23,840.35 0.0K
14:41 23,844.10 23,851.90 23,843.70 23,849.15 0.0K
14:42 23,850.30 23,851.30 23,841.75 23,842.05 0.0K
14:43 23,841.10 23,842.85 23,837.70 23,840.95 0.0K
14:44 23,839.45 23,840.60 23,837.95 23,840.45 0.0K
14:45 23,840.55 23,853.70 23,839.95 23,853.70 0.0K
14:46 23,852.90 23,864.70 23,852.90 23,864.70 0.0K
14:47 23,864.55 23,864.55 23,856.75 23,858.00 0.0K
14:48 23,856.75 23,858.25 23,853.70 23,855.65 0.0K
14:49 23,856.35 23,869.60 23,856.35 23,869.60 0.0K
14:50 23,868.95 23,872.85 23,868.95 23,872.85 0.0K
14:51 23,873.45 23,879.40 23,873.45 23,878.35 0.0K
14:52 23,879.30 23,893.90 23,879.30 23,893.90 0.0K
14:53 23,890.25 23,895.45 23,890.10 23,892.10 0.0K
14:54 23,891.60 23,891.60 23,879.80 23,880.45 0.0K
14:55 23,878.95 23,881.90 23,869.20 23,869.20 0.0K
14:56 23,870.95 23,877.80 23,870.95 23,876.85 0.0K
14:57 23,877.25 23,877.40 23,869.70 23,870.30 0.0K
14:58 23,870.10 23,876.75 23,868.95 23,876.75 0.0K
14:59 23,877.10 23,877.10 23,871.55 23,876.80 0.0K
15:00 23,875.50 23,890.70 23,874.10 23,890.70 0.0K
15:01 23,889.95 23,896.80 23,886.95 23,887.05 0.0K
15:02 23,887.00 23,889.80 23,882.55 23,882.90 0.0K
15:03 23,882.20 23,892.50 23,880.70 23,891.60 0.0K
15:04 23,892.20 23,893.00 23,887.85 23,892.75 0.0K
15:05 23,893.70 23,905.70 23,892.75 23,902.65 0.0K
15:06 23,904.65 23,917.30 23,904.65 23,917.30 0.0K
15:07 23,914.70 23,915.90 23,907.10 23,908.15 0.0K
15:08 23,908.60 23,908.60 23,900.55 23,905.55 0.0K
15:09 23,905.55 23,912.95 23,905.55 23,912.95 0.0K
15:10 23,912.20 23,912.20 23,897.45 23,903.30 0.0K
15:11 23,901.80 23,905.05 23,899.60 23,899.60 0.0K
15:12 23,899.80 23,905.70 23,898.40 23,905.70 0.0K
15:13 23,908.05 23,915.90 23,907.05 23,915.90 0.0K
15:14 23,921.70 23,925.05 23,913.55 23,917.15 0.0K
15:15 23,916.95 23,923.95 23,916.35 23,919.00 0.0K
15:16 23,921.15 23,934.70 23,919.80 23,934.70 0.0K
15:17 23,937.65 23,938.35 23,932.50 23,937.45 0.0K
15:18 23,938.10 23,949.85 23,935.65 23,949.85 0.0K
15:19 23,951.70 23,968.20 23,948.55 23,968.20 0.0K
15:20 23,964.85 23,966.00 23,955.25 23,957.65 0.0K
15:21 23,956.65 23,962.85 23,954.70 23,959.55 0.0K
15:22 23,958.90 23,961.10 23,947.90 23,951.45 0.0K
15:23 23,952.25 23,953.00 23,946.35 23,952.60 0.0K
15:24 23,955.60 23,969.75 23,955.25 23,969.75 0.0K
15:25 23,966.05 23,972.00 23,963.55 23,972.00 0.0K
15:26 23,973.95 23,977.00 23,971.35 23,974.30 0.0K
15:27 23,976.45 23,977.00 23,970.40 23,975.35 0.0K
15:28 23,981.80 23,992.00 23,975.80 23,992.00 0.0K
15:29 23,988.60 23,995.20 23,942.55 23,942.55 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음