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 28,218.35 28,218.35 28,218.35 28,218.35 0.0K
09:15 28,223.55 28,231.70 28,195.95 28,200.05 0.0K
09:16 28,195.15 28,195.15 28,156.90 28,179.45 0.0K
09:17 28,179.30 28,220.05 28,177.15 28,181.35 0.0K
09:18 28,185.30 28,239.85 28,180.10 28,235.20 0.0K
09:19 28,238.80 28,280.00 28,238.80 28,280.00 0.0K
09:20 28,267.95 28,299.55 28,267.95 28,295.90 0.0K
09:21 28,294.95 28,303.00 28,279.75 28,288.75 0.0K
09:22 28,289.25 28,339.25 28,286.95 28,330.80 0.0K
09:23 28,328.15 28,329.70 28,304.70 28,304.70 0.0K
09:24 28,304.90 28,322.60 28,292.20 28,322.60 0.0K
09:25 28,326.60 28,328.25 28,320.25 28,322.20 0.0K
09:26 28,320.30 28,320.30 28,289.10 28,295.25 0.0K
09:27 28,297.30 28,300.70 28,292.00 28,293.10 0.0K
09:28 28,291.00 28,296.05 28,277.60 28,295.60 0.0K
09:29 28,293.60 28,303.80 28,280.70 28,280.70 0.0K
09:30 28,283.60 28,316.70 28,277.20 28,314.65 0.0K
09:31 28,313.00 28,314.40 28,289.55 28,289.55 0.0K
09:32 28,286.55 28,290.00 28,259.90 28,259.90 0.0K
09:33 28,253.65 28,253.65 28,239.25 28,239.25 0.0K
09:34 28,236.05 28,236.05 28,222.60 28,225.90 0.0K
09:35 28,220.25 28,220.25 28,189.65 28,198.30 0.0K
09:36 28,201.65 28,202.10 28,192.10 28,192.10 0.0K
09:37 28,187.85 28,187.85 28,140.20 28,155.15 0.0K
09:38 28,153.00 28,194.45 28,153.00 28,188.10 0.0K
09:39 28,189.75 28,191.30 28,176.80 28,183.55 0.0K
09:40 28,183.35 28,212.55 28,180.50 28,208.85 0.0K
09:41 28,208.30 28,209.05 28,181.20 28,181.20 0.0K
09:42 28,182.90 28,191.65 28,175.55 28,191.65 0.0K
09:43 28,191.60 28,205.65 28,189.35 28,203.80 0.0K
09:44 28,203.20 28,203.20 28,188.75 28,192.20 0.0K
09:45 28,191.75 28,201.85 28,183.55 28,201.85 0.0K
09:46 28,202.65 28,220.00 28,202.65 28,220.00 0.0K
09:47 28,219.05 28,222.60 28,200.85 28,202.55 0.0K
09:48 28,204.70 28,215.05 28,199.00 28,212.35 0.0K
09:49 28,211.60 28,221.85 28,211.60 28,221.85 0.0K
09:50 28,221.65 28,225.25 28,219.05 28,221.00 0.0K
09:51 28,220.65 28,221.50 28,208.20 28,208.45 0.0K
09:52 28,207.10 28,207.55 28,201.40 28,202.75 0.0K
09:53 28,204.00 28,204.00 28,185.95 28,189.20 0.0K
09:54 28,189.70 28,189.70 28,175.30 28,175.30 0.0K
09:55 28,172.50 28,173.75 28,163.90 28,163.90 0.0K
09:56 28,164.50 28,173.05 28,164.50 28,168.10 0.0K
09:57 28,165.00 28,165.10 28,137.95 28,137.95 0.0K
09:58 28,137.45 28,137.45 28,124.25 28,125.95 0.0K
09:59 28,127.55 28,129.60 28,111.25 28,112.25 0.0K
10:00 28,110.60 28,114.20 28,094.05 28,097.00 0.0K
10:01 28,095.80 28,107.90 28,092.15 28,107.90 0.0K
10:02 28,110.45 28,118.55 28,107.70 28,107.70 0.0K
10:03 28,105.60 28,106.15 28,099.50 28,102.35 0.0K
10:04 28,104.45 28,106.55 28,101.30 28,105.70 0.0K
10:05 28,105.15 28,105.15 28,095.05 28,095.05 0.0K
10:06 28,094.85 28,101.15 28,092.80 28,099.70 0.0K
10:07 28,101.15 28,107.40 28,097.80 28,097.80 0.0K
10:08 28,096.60 28,106.95 28,096.60 28,106.95 0.0K
10:09 28,106.30 28,106.30 28,093.70 28,097.20 0.0K
10:10 28,095.60 28,099.85 28,088.20 28,099.85 0.0K
10:11 28,101.00 28,112.55 28,100.65 28,107.90 0.0K
10:12 28,108.45 28,117.90 28,107.30 28,116.10 0.0K
10:13 28,114.15 28,118.45 28,111.00 28,116.80 0.0K
10:14 28,119.75 28,122.55 28,117.05 28,122.55 0.0K
10:15 28,122.70 28,133.85 28,122.45 28,127.70 0.0K
10:16 28,123.35 28,123.35 28,105.25 28,109.75 0.0K
10:17 28,113.20 28,113.20 28,105.80 28,112.90 0.0K
10:18 28,113.65 28,130.25 28,109.70 28,130.25 0.0K
10:19 28,131.10 28,137.80 28,128.80 28,133.50 0.0K
10:20 28,132.75 28,132.75 28,113.40 28,113.60 0.0K
10:21 28,113.25 28,122.30 28,113.25 28,119.65 0.0K
10:22 28,120.10 28,126.30 28,114.70 28,124.95 0.0K
10:23 28,123.45 28,126.65 28,115.15 28,115.15 0.0K
10:24 28,114.80 28,119.10 28,112.25 28,112.35 0.0K
10:25 28,113.80 28,118.55 28,110.30 28,117.90 0.0K
10:26 28,118.65 28,126.05 28,116.90 28,124.30 0.0K
10:27 28,125.90 28,127.30 28,116.00 28,116.00 0.0K
10:28 28,115.20 28,118.45 28,108.85 28,111.45 0.0K
10:29 28,111.85 28,112.85 28,104.25 28,104.25 0.0K
10:30 28,106.00 28,106.00 28,100.95 28,105.30 0.0K
10:31 28,106.80 28,106.80 28,087.85 28,087.85 0.0K
10:32 28,088.50 28,088.50 28,083.00 28,083.05 0.0K
10:33 28,082.00 28,086.05 28,079.80 28,081.35 0.0K
10:34 28,082.60 28,082.60 28,069.55 28,074.35 0.0K
10:35 28,073.75 28,082.15 28,073.75 28,078.00 0.0K
10:36 28,079.95 28,083.20 28,077.95 28,083.20 0.0K
10:37 28,083.20 28,088.70 28,083.20 28,088.15 0.0K
10:38 28,087.70 28,087.70 28,078.15 28,079.85 0.0K
10:39 28,078.65 28,083.30 28,077.70 28,080.05 0.0K
10:40 28,078.85 28,078.85 28,073.45 28,076.85 0.0K
10:41 28,076.20 28,077.45 28,072.50 28,077.45 0.0K
10:42 28,076.15 28,076.15 28,070.25 28,070.35 0.0K
10:43 28,070.80 28,071.85 28,062.05 28,062.05 0.0K
10:44 28,061.25 28,061.25 28,047.15 28,050.30 0.0K
10:45 28,049.40 28,049.95 28,044.40 28,047.25 0.0K
10:46 28,047.00 28,049.75 28,041.10 28,041.10 0.0K
10:47 28,041.15 28,041.15 28,028.55 28,031.80 0.0K
10:48 28,029.85 28,030.70 28,019.05 28,021.00 0.0K
10:49 28,023.65 28,025.65 28,019.55 28,025.65 0.0K
10:50 28,028.15 28,040.05 28,028.05 28,038.00 0.0K
10:51 28,037.40 28,039.65 28,031.90 28,031.90 0.0K
10:52 28,034.25 28,040.30 28,029.60 28,040.30 0.0K
10:53 28,038.80 28,042.65 28,038.80 28,039.55 0.0K
10:54 28,039.90 28,044.35 28,039.75 28,040.25 0.0K
10:55 28,039.45 28,043.55 28,035.20 28,043.55 0.0K
10:56 28,043.15 28,044.05 28,041.50 28,041.65 0.0K
10:57 28,043.40 28,047.60 28,038.40 28,045.70 0.0K
10:58 28,046.40 28,050.55 28,045.15 28,049.85 0.0K
10:59 28,049.65 28,049.70 28,042.35 28,042.35 0.0K
11:00 28,042.75 28,044.45 28,028.80 28,030.60 0.0K
11:01 28,029.40 28,029.40 28,019.25 28,019.25 0.0K
11:02 28,017.75 28,018.35 27,999.25 27,999.25 0.0K
11:03 27,997.55 27,997.55 27,989.15 27,990.35 0.0K
11:04 27,988.80 27,989.40 27,984.95 27,985.55 0.0K
11:05 27,982.85 27,982.95 27,966.30 27,971.65 0.0K
11:06 27,972.25 27,972.25 27,961.65 27,967.20 0.0K
11:07 27,965.85 27,969.55 27,951.80 27,952.75 0.0K
11:08 27,949.55 27,961.55 27,949.55 27,954.65 0.0K
11:09 27,954.40 27,959.95 27,944.20 27,944.25 0.0K
11:10 27,943.50 27,945.00 27,932.25 27,945.00 0.0K
11:11 27,944.80 27,946.55 27,937.50 27,946.55 0.0K
11:12 27,946.40 27,946.40 27,939.50 27,941.55 0.0K
11:13 27,940.05 27,943.10 27,931.70 27,933.60 0.0K
11:14 27,933.10 27,942.90 27,933.10 27,942.90 0.0K
11:15 27,942.90 27,950.25 27,942.90 27,950.25 0.0K
11:16 27,952.00 27,965.30 27,952.00 27,961.60 0.0K
11:17 27,960.65 27,960.75 27,954.35 27,954.35 0.0K
11:18 27,952.30 27,952.30 27,928.55 27,928.55 0.0K
11:19 27,928.75 27,936.00 27,927.05 27,936.00 0.0K
11:20 27,935.75 27,938.45 27,934.60 27,937.65 0.0K
11:21 27,936.00 27,936.00 27,927.40 27,931.50 0.0K
11:22 27,931.10 27,936.15 27,931.10 27,934.80 0.0K
11:23 27,935.05 27,936.20 27,931.30 27,932.20 0.0K
11:24 27,930.50 27,930.50 27,922.45 27,923.40 0.0K
11:25 27,923.45 27,923.50 27,920.10 27,922.60 0.0K
11:26 27,921.90 27,929.45 27,921.45 27,928.95 0.0K
11:27 27,927.90 27,931.40 27,925.50 27,931.40 0.0K
11:28 27,932.65 27,932.90 27,926.55 27,927.80 0.0K
11:29 27,927.05 27,930.50 27,927.05 27,930.15 0.0K
11:30 27,929.75 27,937.35 27,927.90 27,937.35 0.0K
11:31 27,942.55 27,959.50 27,942.55 27,959.50 0.0K
11:32 27,961.20 27,967.00 27,959.90 27,964.15 0.0K
11:33 27,963.75 27,965.80 27,962.50 27,965.80 0.0K
11:34 27,964.65 27,970.40 27,963.85 27,968.95 0.0K
11:35 27,967.65 27,969.25 27,963.85 27,963.85 0.0K
11:36 27,964.70 27,965.85 27,960.70 27,962.55 0.0K
11:37 27,962.65 27,966.80 27,962.25 27,965.70 0.0K
11:38 27,964.70 27,964.70 27,960.35 27,961.25 0.0K
11:39 27,963.85 27,965.20 27,960.35 27,963.35 0.0K
11:40 27,962.85 27,965.00 27,958.50 27,958.50 0.0K
11:41 27,958.90 27,958.90 27,952.70 27,955.80 0.0K
11:42 27,954.30 27,956.05 27,951.40 27,954.05 0.0K
11:43 27,952.95 27,959.35 27,952.95 27,955.45 0.0K
11:44 27,953.65 27,956.00 27,951.85 27,951.85 0.0K
11:45 27,954.45 27,959.25 27,950.20 27,950.55 0.0K
11:46 27,950.20 27,951.55 27,944.20 27,944.20 0.0K
11:47 27,943.45 27,944.30 27,939.50 27,939.60 0.0K
11:48 27,938.40 27,940.20 27,935.50 27,938.70 0.0K
11:49 27,938.90 27,939.90 27,937.05 27,937.60 0.0K
11:50 27,939.45 27,939.45 27,931.00 27,933.30 0.0K
11:51 27,935.90 27,936.10 27,930.00 27,935.95 0.0K
11:52 27,936.85 27,942.60 27,936.85 27,940.65 0.0K
11:53 27,941.75 27,946.25 27,940.25 27,946.25 0.0K
11:54 27,946.35 27,947.25 27,942.75 27,943.70 0.0K
11:55 27,944.20 27,948.30 27,942.45 27,942.45 0.0K
11:56 27,943.15 27,946.85 27,941.55 27,946.85 0.0K
11:57 27,946.30 27,955.25 27,946.30 27,954.95 0.0K
11:58 27,955.85 27,958.00 27,952.70 27,956.25 0.0K
11:59 27,957.75 27,961.75 27,956.90 27,961.60 0.0K
12:00 27,960.00 27,960.40 27,951.15 27,953.90 0.0K
12:01 27,949.55 27,953.00 27,947.65 27,949.70 0.0K
12:02 27,949.35 27,950.15 27,943.30 27,944.65 0.0K
12:03 27,945.00 27,949.10 27,945.00 27,949.10 0.0K
12:04 27,949.15 27,952.25 27,948.55 27,951.10 0.0K
12:05 27,951.95 27,962.70 27,951.70 27,962.70 0.0K
12:06 27,963.00 27,963.45 27,957.85 27,960.40 0.0K
12:07 27,957.75 27,957.75 27,951.15 27,953.45 0.0K
12:08 27,952.80 27,953.40 27,949.45 27,951.70 0.0K
12:09 27,950.40 27,953.60 27,943.40 27,946.75 0.0K
12:10 27,948.55 27,955.05 27,947.95 27,954.80 0.0K
12:11 27,955.65 27,957.15 27,947.10 27,949.50 0.0K
12:12 27,950.40 27,952.00 27,944.65 27,944.65 0.0K
12:13 27,943.30 27,947.65 27,943.30 27,944.70 0.0K
12:14 27,941.45 27,941.45 27,929.15 27,929.15 0.0K
12:15 27,928.90 27,935.45 27,928.90 27,929.10 0.0K
12:16 27,928.75 27,937.55 27,928.10 27,937.55 0.0K
12:17 27,936.35 27,940.85 27,933.80 27,938.95 0.0K
12:18 27,939.75 27,942.85 27,935.55 27,939.60 0.0K
12:19 27,938.40 27,938.80 27,925.60 27,928.65 0.0K
12:20 27,928.15 27,928.75 27,925.50 27,925.50 0.0K
12:21 27,926.35 27,926.35 27,907.90 27,907.95 0.0K
12:22 27,907.60 27,908.30 27,894.25 27,903.75 0.0K
12:23 27,903.25 27,910.90 27,902.20 27,910.90 0.0K
12:24 27,909.65 27,917.85 27,907.30 27,916.70 0.0K
12:25 27,915.40 27,938.50 27,913.10 27,938.50 0.0K
12:26 27,939.45 27,949.35 27,939.45 27,949.35 0.0K
12:27 27,948.80 27,963.40 27,947.35 27,961.90 0.0K
12:28 27,960.25 27,963.35 27,958.00 27,962.45 0.0K
12:29 27,962.50 27,972.20 27,962.50 27,971.00 0.0K
12:30 27,972.50 27,976.50 27,971.05 27,973.95 0.0K
12:31 27,974.80 27,984.75 27,974.80 27,981.50 0.0K
12:32 27,982.70 27,985.00 27,975.50 27,982.05 0.0K
12:33 27,984.60 27,990.50 27,982.95 27,989.65 0.0K
12:34 27,990.55 27,991.00 27,980.85 27,986.35 0.0K
12:35 27,985.25 27,998.55 27,985.25 27,998.55 0.0K
12:36 27,997.35 28,001.30 27,997.35 27,998.65 0.0K
12:37 27,999.45 28,002.75 27,997.30 27,999.70 0.0K
12:38 27,999.50 28,004.30 27,996.45 28,002.15 0.0K
12:39 27,998.90 28,001.70 27,994.15 27,996.55 0.0K
12:40 27,998.75 28,014.40 27,996.50 28,008.90 0.0K
12:41 28,011.60 28,011.60 27,996.95 28,000.25 0.0K
12:42 27,999.40 28,008.60 27,998.85 28,004.10 0.0K
12:43 28,004.95 28,005.55 27,998.30 28,001.45 0.0K
12:44 28,000.75 28,005.50 28,000.60 28,004.15 0.0K
12:45 28,003.80 28,012.40 28,003.75 28,010.35 0.0K
12:46 28,010.25 28,016.85 28,010.25 28,016.85 0.0K
12:47 28,016.25 28,016.25 28,007.80 28,009.25 0.0K
12:48 28,008.20 28,011.55 28,006.20 28,010.60 0.0K
12:49 28,012.50 28,013.50 28,009.40 28,009.40 0.0K
12:50 28,011.40 28,023.60 28,011.40 28,023.60 0.0K
12:51 28,022.55 28,022.95 28,016.75 28,017.35 0.0K
12:52 28,017.15 28,021.35 28,016.20 28,020.65 0.0K
12:53 28,020.60 28,027.60 28,020.60 28,027.40 0.0K
12:54 28,027.95 28,031.45 28,025.20 28,028.70 0.0K
12:55 28,029.10 28,030.55 28,025.50 28,029.00 0.0K
12:56 28,029.65 28,037.65 28,028.20 28,037.40 0.0K
12:57 28,037.40 28,043.75 28,036.95 28,042.80 0.0K
12:58 28,042.55 28,045.45 28,037.25 28,040.50 0.0K
12:59 28,041.35 28,045.90 28,041.15 28,041.15 0.0K
13:00 28,039.25 28,042.40 28,038.15 28,039.20 0.0K
13:01 28,039.45 28,046.10 28,038.50 28,043.45 0.0K
13:02 28,042.95 28,042.95 28,040.00 28,040.00 0.0K
13:03 28,037.90 28,041.60 28,034.40 28,038.25 0.0K
13:04 28,036.85 28,039.85 28,036.00 28,038.30 0.0K
13:05 28,038.40 28,046.55 28,038.40 28,044.30 0.0K
13:06 28,045.10 28,053.00 28,043.50 28,053.00 0.0K
13:07 28,052.25 28,053.90 28,046.85 28,046.95 0.0K
13:08 28,045.95 28,051.25 28,045.95 28,047.80 0.0K
13:09 28,049.95 28,051.05 28,040.80 28,040.80 0.0K
13:10 28,041.30 28,054.25 28,041.30 28,054.25 0.0K
13:11 28,053.95 28,058.35 28,053.60 28,056.05 0.0K
13:12 28,056.10 28,061.50 28,054.20 28,061.50 0.0K
13:13 28,061.75 28,062.90 28,056.45 28,059.75 0.0K
13:14 28,057.40 28,060.05 28,057.15 28,060.05 0.0K
13:15 28,059.55 28,068.85 28,058.95 28,068.05 0.0K
13:16 28,069.05 28,077.50 28,069.05 28,076.80 0.0K
13:17 28,076.70 28,080.55 28,074.10 28,076.70 0.0K
13:18 28,076.95 28,083.60 28,076.95 28,082.65 0.0K
13:19 28,082.60 28,089.10 28,082.60 28,087.70 0.0K
13:20 28,085.75 28,089.95 28,085.65 28,088.60 0.0K
13:21 28,088.40 28,089.65 28,078.10 28,078.25 0.0K
13:22 28,078.05 28,081.25 28,074.70 28,077.50 0.0K
13:23 28,077.15 28,077.15 28,072.45 28,074.00 0.0K
13:24 28,074.10 28,078.25 28,073.65 28,074.00 0.0K
13:25 28,073.60 28,083.50 28,072.30 28,082.95 0.0K
13:26 28,082.35 28,082.75 28,072.90 28,075.10 0.0K
13:27 28,074.80 28,075.65 28,068.35 28,068.35 0.0K
13:28 28,067.90 28,070.45 28,067.05 28,070.45 0.0K
13:29 28,070.35 28,077.40 28,069.10 28,075.75 0.0K
13:30 28,074.75 28,076.65 28,074.75 28,075.20 0.0K
13:31 28,073.55 28,074.80 28,061.95 28,063.50 0.0K
13:32 28,063.60 28,066.45 28,062.40 28,064.10 0.0K
13:33 28,065.55 28,065.55 28,059.55 28,060.70 0.0K
13:34 28,062.40 28,070.90 28,062.40 28,067.50 0.0K
13:35 28,065.75 28,070.55 28,063.45 28,065.90 0.0K
13:36 28,067.40 28,072.15 28,067.35 28,072.15 0.0K
13:37 28,071.75 28,071.75 28,067.20 28,068.20 0.0K
13:38 28,068.75 28,071.65 28,068.00 28,071.15 0.0K
13:39 28,070.80 28,070.90 28,065.85 28,067.15 0.0K
13:40 28,067.80 28,074.00 28,066.85 28,072.15 0.0K
13:41 28,073.85 28,077.65 28,072.95 28,075.50 0.0K
13:42 28,077.95 28,080.90 28,077.40 28,080.25 0.0K
13:43 28,079.55 28,079.55 28,076.35 28,076.35 0.0K
13:44 28,077.60 28,084.05 28,077.60 28,082.55 0.0K
13:45 28,080.70 28,086.05 28,080.15 28,086.05 0.0K
13:46 28,086.75 28,087.75 28,079.30 28,079.60 0.0K
13:47 28,078.15 28,088.50 28,077.25 28,087.20 0.0K
13:48 28,086.55 28,086.65 28,079.35 28,079.40 0.0K
13:49 28,079.45 28,081.80 28,078.00 28,081.25 0.0K
13:50 28,081.75 28,081.85 28,078.55 28,080.65 0.0K
13:51 28,080.85 28,081.65 28,078.50 28,080.55 0.0K
13:52 28,079.95 28,080.60 28,077.25 28,077.95 0.0K
13:53 28,077.50 28,082.70 28,077.50 28,078.50 0.0K
13:54 28,079.20 28,083.35 28,079.20 28,081.10 0.0K
13:55 28,079.80 28,085.45 28,079.80 28,081.20 0.0K
13:56 28,080.00 28,081.20 28,077.10 28,078.25 0.0K
13:57 28,077.90 28,077.90 28,075.15 28,075.70 0.0K
13:58 28,076.10 28,078.65 28,073.60 28,076.60 0.0K
13:59 28,077.20 28,080.90 28,075.65 28,079.85 0.0K
14:00 28,078.35 28,079.90 28,074.25 28,077.40 0.0K
14:01 28,079.45 28,082.80 28,077.00 28,081.30 0.0K
14:02 28,080.85 28,083.55 28,078.15 28,080.25 0.0K
14:03 28,078.70 28,079.95 28,073.40 28,073.40 0.0K
14:04 28,072.70 28,079.90 28,072.00 28,079.90 0.0K
14:05 28,080.20 28,081.15 28,078.15 28,078.85 0.0K
14:06 28,078.60 28,078.60 28,068.85 28,070.10 0.0K
14:07 28,069.90 28,075.50 28,069.90 28,072.30 0.0K
14:08 28,071.35 28,071.35 28,068.10 28,068.40 0.0K
14:09 28,068.10 28,071.45 28,066.35 28,071.30 0.0K
14:10 28,072.15 28,074.20 28,070.45 28,072.60 0.0K
14:11 28,073.00 28,073.00 28,057.85 28,057.85 0.0K
14:12 28,059.15 28,065.55 28,059.15 28,062.80 0.0K
14:13 28,065.05 28,065.65 28,061.80 28,064.95 0.0K
14:14 28,064.60 28,065.15 28,058.35 28,059.85 0.0K
14:15 28,060.20 28,065.20 28,045.95 28,045.95 0.0K
14:16 28,046.00 28,046.00 28,037.05 28,038.40 0.0K
14:17 28,039.30 28,043.25 28,035.85 28,041.65 0.0K
14:18 28,040.25 28,041.60 28,033.70 28,035.25 0.0K
14:19 28,033.75 28,035.70 28,024.50 28,027.85 0.0K
14:20 28,028.95 28,029.60 28,021.00 28,021.95 0.0K
14:21 28,022.00 28,022.20 28,019.45 28,020.40 0.0K
14:22 28,021.45 28,023.55 28,018.25 28,023.55 0.0K
14:23 28,021.30 28,021.90 28,016.30 28,018.10 0.0K
14:24 28,018.15 28,019.10 28,013.00 28,016.55 0.0K
14:25 28,015.65 28,039.20 28,015.65 28,039.20 0.0K
14:26 28,037.30 28,044.25 28,037.30 28,042.95 0.0K
14:27 28,043.40 28,057.30 28,043.40 28,056.05 0.0K
14:28 28,055.90 28,060.70 28,054.90 28,059.45 0.0K
14:29 28,058.20 28,059.10 28,054.45 28,055.95 0.0K
14:30 28,053.40 28,054.50 28,043.20 28,053.25 0.0K
14:31 28,052.70 28,063.35 28,052.70 28,061.20 0.0K
14:32 28,061.10 28,067.80 28,060.35 28,066.50 0.0K
14:33 28,066.05 28,070.10 28,065.85 28,067.45 0.0K
14:34 28,067.75 28,070.05 28,066.55 28,068.70 0.0K
14:35 28,069.05 28,070.90 28,064.25 28,064.25 0.0K
14:36 28,064.85 28,067.15 28,063.20 28,063.20 0.0K
14:37 28,064.20 28,065.40 28,062.00 28,062.75 0.0K
14:38 28,062.25 28,068.20 28,061.45 28,068.05 0.0K
14:39 28,067.50 28,075.70 28,067.50 28,074.10 0.0K
14:40 28,075.00 28,075.00 28,068.35 28,072.25 0.0K
14:41 28,071.30 28,071.35 28,062.80 28,064.00 0.0K
14:42 28,063.70 28,068.90 28,063.70 28,068.90 0.0K
14:43 28,068.60 28,072.75 28,068.60 28,071.95 0.0K
14:44 28,072.40 28,077.10 28,071.60 28,073.60 0.0K
14:45 28,075.00 28,075.25 28,069.40 28,070.75 0.0K
14:46 28,072.20 28,078.05 28,072.20 28,073.50 0.0K
14:47 28,073.60 28,075.90 28,072.80 28,075.45 0.0K
14:48 28,073.80 28,075.90 28,071.60 28,073.35 0.0K
14:49 28,074.45 28,076.95 28,072.05 28,072.50 0.0K
14:50 28,073.20 28,077.70 28,072.30 28,076.05 0.0K
14:51 28,078.15 28,078.45 28,075.15 28,078.30 0.0K
14:52 28,077.55 28,078.30 28,072.00 28,075.75 0.0K
14:53 28,075.60 28,079.95 28,074.05 28,079.95 0.0K
14:54 28,077.50 28,088.25 28,077.50 28,088.25 0.0K
14:55 28,088.95 28,099.95 28,088.20 28,099.95 0.0K
14:56 28,098.70 28,099.15 28,090.75 28,090.75 0.0K
14:57 28,092.50 28,097.70 28,091.20 28,096.30 0.0K
14:58 28,095.95 28,101.20 28,094.20 28,096.75 0.0K
14:59 28,096.80 28,107.80 28,095.70 28,106.25 0.0K
15:00 28,108.05 28,111.45 28,098.45 28,099.90 0.0K
15:01 28,100.45 28,103.80 28,088.95 28,088.95 0.0K
15:02 28,085.75 28,085.75 28,076.30 28,079.35 0.0K
15:03 28,079.70 28,080.15 28,075.65 28,077.40 0.0K
15:04 28,080.05 28,080.05 28,074.40 28,078.20 0.0K
15:05 28,076.30 28,087.50 28,076.30 28,087.50 0.0K
15:06 28,090.25 28,096.15 28,089.05 28,091.55 0.0K
15:07 28,093.70 28,099.95 28,087.70 28,099.95 0.0K
15:08 28,096.75 28,101.50 28,094.60 28,099.75 0.0K
15:09 28,097.80 28,116.80 28,097.80 28,116.80 0.0K
15:10 28,118.10 28,118.10 28,099.15 28,099.15 0.0K
15:11 28,099.95 28,099.95 28,085.60 28,093.15 0.0K
15:12 28,095.00 28,096.40 28,092.85 28,094.10 0.0K
15:13 28,092.50 28,095.45 28,090.85 28,092.60 0.0K
15:14 28,091.35 28,096.55 28,089.00 28,090.90 0.0K
15:15 28,094.20 28,097.45 28,086.45 28,087.05 0.0K
15:16 28,091.00 28,091.90 28,071.45 28,071.45 0.0K
15:17 28,071.45 28,086.40 28,071.45 28,077.55 0.0K
15:18 28,077.85 28,088.30 28,075.95 28,081.10 0.0K
15:19 28,083.80 28,088.10 28,083.40 28,083.40 0.0K
15:20 28,086.25 28,086.25 28,076.75 28,080.25 0.0K
15:21 28,077.95 28,089.20 28,077.95 28,084.40 0.0K
15:22 28,084.25 28,089.70 28,084.25 28,086.60 0.0K
15:23 28,086.20 28,088.75 28,082.60 28,082.85 0.0K
15:24 28,084.60 28,084.90 28,076.75 28,076.75 0.0K
15:25 28,076.30 28,078.65 28,075.45 28,075.45 0.0K
15:26 28,075.05 28,079.10 28,073.15 28,073.95 0.0K
15:27 28,072.30 28,073.70 28,068.55 28,072.80 0.0K
15:28 28,071.65 28,075.60 28,068.70 28,075.05 0.0K
15:29 28,068.05 28,086.85 28,067.85 28,086.85 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음