Nifty Smallcap250 Quality 50 (NIFTYSML250Q50)

NIFTYSML250Q50
🏛️ 인도 →
25,830.55
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 28,163.55 28,163.55 28,163.55 28,163.55 0.0K
09:15 28,153.60 28,153.60 28,071.80 28,108.25 0.0K
09:16 28,093.30 28,093.30 28,057.40 28,078.80 0.0K
09:17 28,077.55 28,105.35 28,071.45 28,094.25 0.0K
09:18 28,098.30 28,107.10 28,095.75 28,104.60 0.0K
09:19 28,099.65 28,107.45 28,097.70 28,107.45 0.0K
09:20 28,107.10 28,127.25 28,099.35 28,127.25 0.0K
09:21 28,129.80 28,173.10 28,127.90 28,172.90 0.0K
09:22 28,172.55 28,172.55 28,146.60 28,151.95 0.0K
09:23 28,151.75 28,153.15 28,129.60 28,138.75 0.0K
09:24 28,138.65 28,155.80 28,137.95 28,148.70 0.0K
09:25 28,147.75 28,159.15 28,141.85 28,159.15 0.0K
09:26 28,162.40 28,179.45 28,162.15 28,179.45 0.0K
09:27 28,179.60 28,196.40 28,177.85 28,194.60 0.0K
09:28 28,197.55 28,209.85 28,197.35 28,202.85 0.0K
09:29 28,201.75 28,211.00 28,199.85 28,207.05 0.0K
09:30 28,203.30 28,227.65 28,203.30 28,219.30 0.0K
09:31 28,221.15 28,221.15 28,206.65 28,206.65 0.0K
09:32 28,204.00 28,207.15 28,196.55 28,199.85 0.0K
09:33 28,194.40 28,194.40 28,186.15 28,190.30 0.0K
09:34 28,190.40 28,203.90 28,190.40 28,201.90 0.0K
09:35 28,200.05 28,200.05 28,168.50 28,168.80 0.0K
09:36 28,170.65 28,170.90 28,155.05 28,155.05 0.0K
09:37 28,155.75 28,161.05 28,149.60 28,161.05 0.0K
09:38 28,162.45 28,168.65 28,162.45 28,166.25 0.0K
09:39 28,163.65 28,165.35 28,159.05 28,162.30 0.0K
09:40 28,161.65 28,161.65 28,135.65 28,137.80 0.0K
09:41 28,136.75 28,153.05 28,136.75 28,153.05 0.0K
09:42 28,152.00 28,170.40 28,152.00 28,164.15 0.0K
09:43 28,165.80 28,175.30 28,165.80 28,168.25 0.0K
09:44 28,170.75 28,180.30 28,170.75 28,180.30 0.0K
09:45 28,181.60 28,192.65 28,181.60 28,188.95 0.0K
09:46 28,190.15 28,197.15 28,186.05 28,190.30 0.0K
09:47 28,191.20 28,194.40 28,186.90 28,191.15 0.0K
09:48 28,191.00 28,194.40 28,181.80 28,182.60 0.0K
09:49 28,181.80 28,190.45 28,178.40 28,186.20 0.0K
09:50 28,186.55 28,190.20 28,184.05 28,187.10 0.0K
09:51 28,189.35 28,192.25 28,182.75 28,192.20 0.0K
09:52 28,190.80 28,192.65 28,188.10 28,191.35 0.0K
09:53 28,191.65 28,198.10 28,190.75 28,193.50 0.0K
09:54 28,194.05 28,198.75 28,190.55 28,192.80 0.0K
09:55 28,191.80 28,191.80 28,184.60 28,184.60 0.0K
09:56 28,184.65 28,198.35 28,183.60 28,198.35 0.0K
09:57 28,195.55 28,202.15 28,195.35 28,199.80 0.0K
09:58 28,200.60 28,206.55 28,200.45 28,206.40 0.0K
09:59 28,206.10 28,209.45 28,203.60 28,206.50 0.0K
10:00 28,206.20 28,206.20 28,197.10 28,198.80 0.0K
10:01 28,196.10 28,202.25 28,194.90 28,197.75 0.0K
10:02 28,197.80 28,202.75 28,194.15 28,202.75 0.0K
10:03 28,204.70 28,211.30 28,204.70 28,210.35 0.0K
10:04 28,211.10 28,211.60 28,197.10 28,197.60 0.0K
10:05 28,195.40 28,196.35 28,189.45 28,190.85 0.0K
10:06 28,190.50 28,194.50 28,188.10 28,189.75 0.0K
10:07 28,188.35 28,195.05 28,187.05 28,194.10 0.0K
10:08 28,191.90 28,195.10 28,190.85 28,195.10 0.0K
10:09 28,195.40 28,198.25 28,190.50 28,196.20 0.0K
10:10 28,198.75 28,205.80 28,198.75 28,201.30 0.0K
10:11 28,201.20 28,207.90 28,201.20 28,207.90 0.0K
10:12 28,207.75 28,215.85 28,207.75 28,211.50 0.0K
10:13 28,209.60 28,209.60 28,204.10 28,207.10 0.0K
10:14 28,207.95 28,211.20 28,206.60 28,206.70 0.0K
10:15 28,206.05 28,208.85 28,204.40 28,205.95 0.0K
10:16 28,204.30 28,204.55 28,196.85 28,196.85 0.0K
10:17 28,196.55 28,196.55 28,178.00 28,178.00 0.0K
10:18 28,177.95 28,179.70 28,173.85 28,176.10 0.0K
10:19 28,174.65 28,187.65 28,173.15 28,187.65 0.0K
10:20 28,187.15 28,188.00 28,181.90 28,187.35 0.0K
10:21 28,188.10 28,188.50 28,183.70 28,187.75 0.0K
10:22 28,188.20 28,195.30 28,187.60 28,195.30 0.0K
10:23 28,197.35 28,203.90 28,194.45 28,200.45 0.0K
10:24 28,199.50 28,207.15 28,199.50 28,206.15 0.0K
10:25 28,204.75 28,213.30 28,204.40 28,210.65 0.0K
10:26 28,210.05 28,213.25 28,209.65 28,211.10 0.0K
10:27 28,213.60 28,215.05 28,203.80 28,203.85 0.0K
10:28 28,205.10 28,206.60 28,203.05 28,203.05 0.0K
10:29 28,205.45 28,206.65 28,200.60 28,200.60 0.0K
10:30 28,200.65 28,201.65 28,196.20 28,196.20 0.0K
10:31 28,196.25 28,197.05 28,193.05 28,196.80 0.0K
10:32 28,196.30 28,197.20 28,193.65 28,193.65 0.0K
10:33 28,193.35 28,193.90 28,189.70 28,191.60 0.0K
10:34 28,192.00 28,196.20 28,190.70 28,190.70 0.0K
10:35 28,191.55 28,195.55 28,188.50 28,194.90 0.0K
10:36 28,197.15 28,198.85 28,192.65 28,196.00 0.0K
10:37 28,196.75 28,202.10 28,192.90 28,202.10 0.0K
10:38 28,205.20 28,208.65 28,204.15 28,207.50 0.0K
10:39 28,207.10 28,209.20 28,204.50 28,207.40 0.0K
10:40 28,206.55 28,211.60 28,204.20 28,204.20 0.0K
10:41 28,204.55 28,206.75 28,202.80 28,205.65 0.0K
10:42 28,205.50 28,207.15 28,202.65 28,205.60 0.0K
10:43 28,205.35 28,210.10 28,202.00 28,208.40 0.0K
10:44 28,207.55 28,209.50 28,204.85 28,207.55 0.0K
10:45 28,208.85 28,209.50 28,205.75 28,208.55 0.0K
10:46 28,207.35 28,210.05 28,205.95 28,207.30 0.0K
10:47 28,206.80 28,207.00 28,199.15 28,202.80 0.0K
10:48 28,202.75 28,206.05 28,200.65 28,205.60 0.0K
10:49 28,205.05 28,206.65 28,203.70 28,203.70 0.0K
10:50 28,203.35 28,204.60 28,199.75 28,200.15 0.0K
10:51 28,197.50 28,197.50 28,189.60 28,195.70 0.0K
10:52 28,196.10 28,206.90 28,194.35 28,201.90 0.0K
10:53 28,203.35 28,205.95 28,199.25 28,199.25 0.0K
10:54 28,199.90 28,203.30 28,198.05 28,199.80 0.0K
10:55 28,201.40 28,204.70 28,199.75 28,201.95 0.0K
10:56 28,201.35 28,207.65 28,201.35 28,207.50 0.0K
10:57 28,205.95 28,210.70 28,202.30 28,208.55 0.0K
10:58 28,208.00 28,209.85 28,202.80 28,202.80 0.0K
10:59 28,203.10 28,207.15 28,199.85 28,205.15 0.0K
11:00 28,204.75 28,206.40 28,201.05 28,205.35 0.0K
11:01 28,203.35 28,204.60 28,201.05 28,204.10 0.0K
11:02 28,203.20 28,203.20 28,200.10 28,203.05 0.0K
11:03 28,202.45 28,202.75 28,196.95 28,202.75 0.0K
11:04 28,201.90 28,212.65 28,201.75 28,212.60 0.0K
11:05 28,212.95 28,212.95 28,204.75 28,206.30 0.0K
11:06 28,206.65 28,207.10 28,202.40 28,204.35 0.0K
11:07 28,204.80 28,205.80 28,199.85 28,202.35 0.0K
11:08 28,200.60 28,210.30 28,200.60 28,209.90 0.0K
11:09 28,210.55 28,216.90 28,209.45 28,214.25 0.0K
11:10 28,216.15 28,225.20 28,214.50 28,224.75 0.0K
11:11 28,223.20 28,224.05 28,218.50 28,221.50 0.0K
11:12 28,220.40 28,221.75 28,214.25 28,217.85 0.0K
11:13 28,215.30 28,218.05 28,212.80 28,214.60 0.0K
11:14 28,217.45 28,218.05 28,214.70 28,218.00 0.0K
11:15 28,219.20 28,219.20 28,207.95 28,209.20 0.0K
11:16 28,210.40 28,210.80 28,204.40 28,205.25 0.0K
11:17 28,204.20 28,211.75 28,204.20 28,207.90 0.0K
11:18 28,208.20 28,214.15 28,205.90 28,214.15 0.0K
11:19 28,214.45 28,214.70 28,209.85 28,214.20 0.0K
11:20 28,215.10 28,216.45 28,209.65 28,209.65 0.0K
11:21 28,208.85 28,211.85 28,200.70 28,201.80 0.0K
11:22 28,201.10 28,201.10 28,196.70 28,196.70 0.0K
11:23 28,194.70 28,194.70 28,181.10 28,183.45 0.0K
11:24 28,183.70 28,187.40 28,179.90 28,187.40 0.0K
11:25 28,187.35 28,192.65 28,187.35 28,192.10 0.0K
11:26 28,192.95 28,193.90 28,189.05 28,193.75 0.0K
11:27 28,192.45 28,195.20 28,191.55 28,193.45 0.0K
11:28 28,194.40 28,194.90 28,187.30 28,188.30 0.0K
11:29 28,185.25 28,193.35 28,185.25 28,192.70 0.0K
11:30 28,193.10 28,193.10 28,188.60 28,190.45 0.0K
11:31 28,190.00 28,195.45 28,186.25 28,192.30 0.0K
11:32 28,192.70 28,196.15 28,190.25 28,195.20 0.0K
11:33 28,194.60 28,194.70 28,189.20 28,189.35 0.0K
11:34 28,189.50 28,191.10 28,188.15 28,189.65 0.0K
11:35 28,188.25 28,188.25 28,179.35 28,182.00 0.0K
11:36 28,181.65 28,186.80 28,180.20 28,186.70 0.0K
11:37 28,186.80 28,187.55 28,176.85 28,178.95 0.0K
11:38 28,178.95 28,178.95 28,171.45 28,172.40 0.0K
11:39 28,171.10 28,171.30 28,147.65 28,147.65 0.0K
11:40 28,147.20 28,149.85 28,142.55 28,146.25 0.0K
11:41 28,143.70 28,143.70 28,125.80 28,128.25 0.0K
11:42 28,124.35 28,124.35 28,114.90 28,119.95 0.0K
11:43 28,120.40 28,138.00 28,118.25 28,133.25 0.0K
11:44 28,135.60 28,136.80 28,132.00 28,135.15 0.0K
11:45 28,134.45 28,134.45 28,112.50 28,112.50 0.0K
11:46 28,112.00 28,112.00 28,101.30 28,106.95 0.0K
11:47 28,106.50 28,106.50 28,079.95 28,082.00 0.0K
11:48 28,085.15 28,086.60 28,082.00 28,086.60 0.0K
11:49 28,087.70 28,106.65 28,087.70 28,100.00 0.0K
11:50 28,099.40 28,101.80 28,098.50 28,098.65 0.0K
11:51 28,096.10 28,096.10 28,079.35 28,087.45 0.0K
11:52 28,091.20 28,096.85 28,089.25 28,094.30 0.0K
11:53 28,092.80 28,098.10 28,091.75 28,095.45 0.0K
11:54 28,096.05 28,098.20 28,078.35 28,078.55 0.0K
11:55 28,076.55 28,076.55 28,054.50 28,059.20 0.0K
11:56 28,057.10 28,064.75 28,057.10 28,064.75 0.0K
11:57 28,064.15 28,079.35 28,057.40 28,079.35 0.0K
11:58 28,078.75 28,080.10 28,073.65 28,073.90 0.0K
11:59 28,073.95 28,082.30 28,071.15 28,080.95 0.0K
12:00 28,083.25 28,087.85 28,082.55 28,086.20 0.0K
12:01 28,084.95 28,085.50 28,074.15 28,078.50 0.0K
12:02 28,080.00 28,085.35 28,078.40 28,084.65 0.0K
12:03 28,082.85 28,102.95 28,082.85 28,092.50 0.0K
12:04 28,090.85 28,092.80 28,086.05 28,088.30 0.0K
12:05 28,088.70 28,103.50 28,088.60 28,103.50 0.0K
12:06 28,102.10 28,102.10 28,095.00 28,096.45 0.0K
12:07 28,100.55 28,100.55 28,089.35 28,095.55 0.0K
12:08 28,096.30 28,113.75 28,095.50 28,111.60 0.0K
12:09 28,112.40 28,119.55 28,112.40 28,114.35 0.0K
12:10 28,113.45 28,118.25 28,110.40 28,111.30 0.0K
12:11 28,111.00 28,122.45 28,110.85 28,122.45 0.0K
12:12 28,124.20 28,127.60 28,120.45 28,124.65 0.0K
12:13 28,123.90 28,123.95 28,115.45 28,120.10 0.0K
12:14 28,120.45 28,125.60 28,119.20 28,125.50 0.0K
12:15 28,126.45 28,126.90 28,119.90 28,122.20 0.0K
12:16 28,122.65 28,122.65 28,116.85 28,120.80 0.0K
12:17 28,121.95 28,125.95 28,119.20 28,124.60 0.0K
12:18 28,125.25 28,132.35 28,125.25 28,131.85 0.0K
12:19 28,132.15 28,134.40 28,128.90 28,129.60 0.0K
12:20 28,131.05 28,138.15 28,129.75 28,130.65 0.0K
12:21 28,130.50 28,134.85 28,130.50 28,134.85 0.0K
12:22 28,133.20 28,134.75 28,126.80 28,127.60 0.0K
12:23 28,127.50 28,128.95 28,123.30 28,128.70 0.0K
12:24 28,129.75 28,129.75 28,119.65 28,121.55 0.0K
12:25 28,120.35 28,120.35 28,114.05 28,116.15 0.0K
12:26 28,115.90 28,116.85 28,112.35 28,112.70 0.0K
12:27 28,111.80 28,121.95 28,111.10 28,118.75 0.0K
12:28 28,119.65 28,119.90 28,116.65 28,117.00 0.0K
12:29 28,117.05 28,119.80 28,115.35 28,118.75 0.0K
12:30 28,118.15 28,129.30 28,118.15 28,127.85 0.0K
12:31 28,128.00 28,133.25 28,127.10 28,130.25 0.0K
12:32 28,130.70 28,133.95 28,125.70 28,127.45 0.0K
12:33 28,127.50 28,132.65 28,125.90 28,130.35 0.0K
12:34 28,129.75 28,134.60 28,128.40 28,134.60 0.0K
12:35 28,134.65 28,135.90 28,129.85 28,134.85 0.0K
12:36 28,135.70 28,138.95 28,133.85 28,135.35 0.0K
12:37 28,135.90 28,135.90 28,123.95 28,126.20 0.0K
12:38 28,126.20 28,129.60 28,124.10 28,129.45 0.0K
12:39 28,129.65 28,131.70 28,125.90 28,128.60 0.0K
12:40 28,127.10 28,127.80 28,120.70 28,121.10 0.0K
12:41 28,120.75 28,129.80 28,120.65 28,129.80 0.0K
12:42 28,128.85 28,129.65 28,124.00 28,126.75 0.0K
12:43 28,128.45 28,134.70 28,128.45 28,130.75 0.0K
12:44 28,127.85 28,132.80 28,127.65 28,129.70 0.0K
12:45 28,127.90 28,129.10 28,126.65 28,128.30 0.0K
12:46 28,128.90 28,128.90 28,119.15 28,119.15 0.0K
12:47 28,119.15 28,121.45 28,117.15 28,120.55 0.0K
12:48 28,121.35 28,124.15 28,117.65 28,123.60 0.0K
12:49 28,126.35 28,127.05 28,119.85 28,119.85 0.0K
12:50 28,121.90 28,123.95 28,114.55 28,114.55 0.0K
12:51 28,113.25 28,113.25 28,107.45 28,109.10 0.0K
12:52 28,108.70 28,109.20 28,105.65 28,109.10 0.0K
12:53 28,107.85 28,111.90 28,107.85 28,111.90 0.0K
12:54 28,111.50 28,111.50 28,105.65 28,108.65 0.0K
12:55 28,107.45 28,107.45 28,097.00 28,098.35 0.0K
12:56 28,097.80 28,103.95 28,095.35 28,101.65 0.0K
12:57 28,100.55 28,105.85 28,100.40 28,105.20 0.0K
12:58 28,104.60 28,105.95 28,101.35 28,102.35 0.0K
12:59 28,102.90 28,105.85 28,101.05 28,105.85 0.0K
13:00 28,106.80 28,106.80 28,101.00 28,102.25 0.0K
13:01 28,100.90 28,101.80 28,096.30 28,096.75 0.0K
13:02 28,096.15 28,099.60 28,094.90 28,098.25 0.0K
13:03 28,097.80 28,100.50 28,096.35 28,099.95 0.0K
13:04 28,100.55 28,101.30 28,094.05 28,097.75 0.0K
13:05 28,098.85 28,102.50 28,097.85 28,101.05 0.0K
13:06 28,101.05 28,112.90 28,099.75 28,111.90 0.0K
13:07 28,112.55 28,116.45 28,111.10 28,115.75 0.0K
13:08 28,114.35 28,116.00 28,112.60 28,112.75 0.0K
13:09 28,111.95 28,112.85 28,108.25 28,108.95 0.0K
13:10 28,106.25 28,106.85 28,103.40 28,105.05 0.0K
13:11 28,105.50 28,109.15 28,104.85 28,107.75 0.0K
13:12 28,107.70 28,115.75 28,107.50 28,115.75 0.0K
13:13 28,118.05 28,119.20 28,115.35 28,119.20 0.0K
13:14 28,119.60 28,121.85 28,118.50 28,120.30 0.0K
13:15 28,119.95 28,123.00 28,118.45 28,123.00 0.0K
13:16 28,121.75 28,124.65 28,120.80 28,122.30 0.0K
13:17 28,121.25 28,122.80 28,118.65 28,118.95 0.0K
13:18 28,118.55 28,119.90 28,116.45 28,116.45 0.0K
13:19 28,117.40 28,118.15 28,114.10 28,114.85 0.0K
13:20 28,115.55 28,116.25 28,109.15 28,111.10 0.0K
13:21 28,112.05 28,113.35 28,108.65 28,108.65 0.0K
13:22 28,109.15 28,112.65 28,109.15 28,112.10 0.0K
13:23 28,113.45 28,113.95 28,109.35 28,112.20 0.0K
13:24 28,110.90 28,113.35 28,109.55 28,110.80 0.0K
13:25 28,112.05 28,113.10 28,108.70 28,110.85 0.0K
13:26 28,112.15 28,112.15 28,107.40 28,110.70 0.0K
13:27 28,108.70 28,113.75 28,108.35 28,113.75 0.0K
13:28 28,112.55 28,113.40 28,111.40 28,112.85 0.0K
13:29 28,111.80 28,113.60 28,108.25 28,109.50 0.0K
13:30 28,107.45 28,107.95 28,097.75 28,101.30 0.0K
13:31 28,100.70 28,102.30 28,098.30 28,100.70 0.0K
13:32 28,099.60 28,108.95 28,096.50 28,108.95 0.0K
13:33 28,106.95 28,108.40 28,103.95 28,108.40 0.0K
13:34 28,108.45 28,108.60 28,103.25 28,104.40 0.0K
13:35 28,104.10 28,107.10 28,102.60 28,106.40 0.0K
13:36 28,105.45 28,110.20 28,098.20 28,109.05 0.0K
13:37 28,109.20 28,114.75 28,108.30 28,114.75 0.0K
13:38 28,116.60 28,116.60 28,109.40 28,111.65 0.0K
13:39 28,111.75 28,113.75 28,108.95 28,112.55 0.0K
13:40 28,112.15 28,114.40 28,104.90 28,107.45 0.0K
13:41 28,107.75 28,108.10 28,102.90 28,106.40 0.0K
13:42 28,107.80 28,115.40 28,107.80 28,113.00 0.0K
13:43 28,112.65 28,115.30 28,112.40 28,115.30 0.0K
13:44 28,114.40 28,119.05 28,114.40 28,118.65 0.0K
13:45 28,120.70 28,121.85 28,117.00 28,118.85 0.0K
13:46 28,117.05 28,121.40 28,116.20 28,120.90 0.0K
13:47 28,121.05 28,126.30 28,121.05 28,123.45 0.0K
13:48 28,124.20 28,135.80 28,124.10 28,135.80 0.0K
13:49 28,135.90 28,139.35 28,131.40 28,139.35 0.0K
13:50 28,137.95 28,142.75 28,137.95 28,140.65 0.0K
13:51 28,141.20 28,143.00 28,139.65 28,140.90 0.0K
13:52 28,142.50 28,151.60 28,142.45 28,151.60 0.0K
13:53 28,148.55 28,151.65 28,148.30 28,150.55 0.0K
13:54 28,147.95 28,150.50 28,146.60 28,150.50 0.0K
13:55 28,149.35 28,151.55 28,143.90 28,147.10 0.0K
13:56 28,146.75 28,146.85 28,140.75 28,144.20 0.0K
13:57 28,143.15 28,148.70 28,142.45 28,148.70 0.0K
13:58 28,147.10 28,150.45 28,147.10 28,150.45 0.0K
13:59 28,149.45 28,156.05 28,148.05 28,154.50 0.0K
14:00 28,154.15 28,158.95 28,154.15 28,155.00 0.0K
14:01 28,155.85 28,156.65 28,147.95 28,149.15 0.0K
14:02 28,149.50 28,151.30 28,134.65 28,134.65 0.0K
14:03 28,136.05 28,136.05 28,133.30 28,134.80 0.0K
14:04 28,132.50 28,143.60 28,132.35 28,141.70 0.0K
14:05 28,142.20 28,145.55 28,139.40 28,144.80 0.0K
14:06 28,144.80 28,145.55 28,141.90 28,143.90 0.0K
14:07 28,141.20 28,143.05 28,140.15 28,141.95 0.0K
14:08 28,140.15 28,143.00 28,135.05 28,135.05 0.0K
14:09 28,135.50 28,136.45 28,132.20 28,133.95 0.0K
14:10 28,130.50 28,131.85 28,128.85 28,130.30 0.0K
14:11 28,129.45 28,134.45 28,129.45 28,132.80 0.0K
14:12 28,130.55 28,131.60 28,127.25 28,131.60 0.0K
14:13 28,130.80 28,132.15 28,127.10 28,127.20 0.0K
14:14 28,126.55 28,127.90 28,121.35 28,122.65 0.0K
14:15 28,122.70 28,124.00 28,119.10 28,123.30 0.0K
14:16 28,123.30 28,125.75 28,117.85 28,121.15 0.0K
14:17 28,121.00 28,123.05 28,115.35 28,115.35 0.0K
14:18 28,115.00 28,120.55 28,115.00 28,116.85 0.0K
14:19 28,118.10 28,119.55 28,116.20 28,116.95 0.0K
14:20 28,118.25 28,123.55 28,117.20 28,122.40 0.0K
14:21 28,122.60 28,122.85 28,116.15 28,116.70 0.0K
14:22 28,112.80 28,114.35 28,104.80 28,106.25 0.0K
14:23 28,105.25 28,106.85 28,102.35 28,105.10 0.0K
14:24 28,105.10 28,110.55 28,103.90 28,110.55 0.0K
14:25 28,110.40 28,117.55 28,110.15 28,115.80 0.0K
14:26 28,116.30 28,119.10 28,111.10 28,116.30 0.0K
14:27 28,115.35 28,115.90 28,109.10 28,110.90 0.0K
14:28 28,111.45 28,111.45 28,106.40 28,106.45 0.0K
14:29 28,107.20 28,113.90 28,105.45 28,113.05 0.0K
14:30 28,113.75 28,115.35 28,111.20 28,111.70 0.0K
14:31 28,111.00 28,113.45 28,109.10 28,110.90 0.0K
14:32 28,110.65 28,116.15 28,109.20 28,116.15 0.0K
14:33 28,116.50 28,118.55 28,113.45 28,118.15 0.0K
14:34 28,118.35 28,119.65 28,116.05 28,119.30 0.0K
14:35 28,118.65 28,127.20 28,116.80 28,126.65 0.0K
14:36 28,125.80 28,137.00 28,125.00 28,135.70 0.0K
14:37 28,136.95 28,137.20 28,129.30 28,135.35 0.0K
14:38 28,136.15 28,143.65 28,134.65 28,143.65 0.0K
14:39 28,143.95 28,150.10 28,143.95 28,150.10 0.0K
14:40 28,149.85 28,159.80 28,149.85 28,158.65 0.0K
14:41 28,157.05 28,162.60 28,157.05 28,160.40 0.0K
14:42 28,160.10 28,170.70 28,160.05 28,170.70 0.0K
14:43 28,169.00 28,170.85 28,164.10 28,166.40 0.0K
14:44 28,166.00 28,169.40 28,163.55 28,169.40 0.0K
14:45 28,169.75 28,180.00 28,169.75 28,178.05 0.0K
14:46 28,175.10 28,176.70 28,170.95 28,172.25 0.0K
14:47 28,169.85 28,172.60 28,169.35 28,171.85 0.0K
14:48 28,171.10 28,174.10 28,171.10 28,173.75 0.0K
14:49 28,174.65 28,174.65 28,167.40 28,169.70 0.0K
14:50 28,170.75 28,172.25 28,165.05 28,166.15 0.0K
14:51 28,165.10 28,166.55 28,160.75 28,160.75 0.0K
14:52 28,160.25 28,167.70 28,160.15 28,167.10 0.0K
14:53 28,166.40 28,173.80 28,165.65 28,173.80 0.0K
14:54 28,173.50 28,179.15 28,173.05 28,174.40 0.0K
14:55 28,174.65 28,175.15 28,168.95 28,172.15 0.0K
14:56 28,170.15 28,172.95 28,164.75 28,167.75 0.0K
14:57 28,167.70 28,170.80 28,167.15 28,167.30 0.0K
14:58 28,169.95 28,174.65 28,169.40 28,173.20 0.0K
14:59 28,173.30 28,178.40 28,173.15 28,178.40 0.0K
15:00 28,182.70 28,193.65 28,182.70 28,191.35 0.0K
15:01 28,191.20 28,192.10 28,184.15 28,185.80 0.0K
15:02 28,188.30 28,190.70 28,184.10 28,185.60 0.0K
15:03 28,187.30 28,190.35 28,187.30 28,189.90 0.0K
15:04 28,189.00 28,194.45 28,187.60 28,187.60 0.0K
15:05 28,188.00 28,192.55 28,187.65 28,187.80 0.0K
15:06 28,189.15 28,192.00 28,187.00 28,187.95 0.0K
15:07 28,190.10 28,190.80 28,183.05 28,186.70 0.0K
15:08 28,186.40 28,194.70 28,183.45 28,194.10 0.0K
15:09 28,194.40 28,203.90 28,194.40 28,202.95 0.0K
15:10 28,206.30 28,206.30 28,189.10 28,189.10 0.0K
15:11 28,188.35 28,190.75 28,183.15 28,184.35 0.0K
15:12 28,187.10 28,187.35 28,180.80 28,181.85 0.0K
15:13 28,180.00 28,187.05 28,174.00 28,182.30 0.0K
15:14 28,185.00 28,191.15 28,184.70 28,186.45 0.0K
15:15 28,188.45 28,189.00 28,173.20 28,173.20 0.0K
15:16 28,176.70 28,179.70 28,169.75 28,173.90 0.0K
15:17 28,171.70 28,175.90 28,164.05 28,164.05 0.0K
15:18 28,167.10 28,167.10 28,145.90 28,147.60 0.0K
15:19 28,149.05 28,159.30 28,149.05 28,154.95 0.0K
15:20 28,152.55 28,155.15 28,146.25 28,150.80 0.0K
15:21 28,152.35 28,161.70 28,152.35 28,158.55 0.0K
15:22 28,159.85 28,163.75 28,157.70 28,160.35 0.0K
15:23 28,162.20 28,164.70 28,155.20 28,162.55 0.0K
15:24 28,161.40 28,161.40 28,149.00 28,152.65 0.0K
15:25 28,153.05 28,154.35 28,146.65 28,147.90 0.0K
15:26 28,145.40 28,148.95 28,143.15 28,145.60 0.0K
15:27 28,146.05 28,146.05 28,139.30 28,143.80 0.0K
15:28 28,144.05 28,147.30 28,136.20 28,136.20 0.0K
15:29 28,136.60 28,145.70 28,132.45 28,145.35 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음