Nifty Smallcap250 Quality 50 (NIFTYSML250Q50)

NIFTYSML250Q50
🏛️ 인도 →
25,945.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 26,362.40 26,362.40 26,362.40 26,362.40 0.0K
09:15 26,359.65 26,375.75 26,304.00 26,312.65 0.0K
09:16 26,309.75 26,313.65 26,228.50 26,228.50 0.0K
09:17 26,230.80 26,230.80 26,198.00 26,198.00 0.0K
09:18 26,193.35 26,206.15 26,173.85 26,182.45 0.0K
09:19 26,183.80 26,185.70 26,145.25 26,145.25 0.0K
09:20 26,142.10 26,142.10 26,102.45 26,108.30 0.0K
09:21 26,104.95 26,104.95 26,056.85 26,056.85 0.0K
09:22 26,056.30 26,110.95 26,056.30 26,090.35 0.0K
09:23 26,089.15 26,118.75 26,069.30 26,118.75 0.0K
09:24 26,130.25 26,168.10 26,130.25 26,166.40 0.0K
09:25 26,165.30 26,167.55 26,132.30 26,132.30 0.0K
09:26 26,128.00 26,128.85 26,111.10 26,128.80 0.0K
09:27 26,124.65 26,125.40 26,092.10 26,095.45 0.0K
09:28 26,094.75 26,106.95 26,094.20 26,094.20 0.0K
09:29 26,089.40 26,089.40 26,067.55 26,067.55 0.0K
09:30 26,059.90 26,059.90 26,012.75 26,012.75 0.0K
09:31 26,016.30 26,016.30 25,970.20 25,977.20 0.0K
09:32 25,975.80 25,975.80 25,965.20 25,973.15 0.0K
09:33 25,976.80 25,987.65 25,970.65 25,985.05 0.0K
09:34 25,981.90 26,004.75 25,981.90 25,996.95 0.0K
09:35 25,998.35 26,010.95 25,990.45 25,995.30 0.0K
09:36 25,994.35 26,032.75 25,994.35 26,015.20 0.0K
09:37 26,012.50 26,020.40 26,003.80 26,013.80 0.0K
09:38 26,016.70 26,034.90 26,015.35 26,033.50 0.0K
09:39 26,037.55 26,081.10 26,037.55 26,081.10 0.0K
09:40 26,084.35 26,100.10 26,078.05 26,098.05 0.0K
09:41 26,103.15 26,114.25 26,094.10 26,114.25 0.0K
09:42 26,116.20 26,139.60 26,113.85 26,139.60 0.0K
09:43 26,142.75 26,144.55 26,129.40 26,144.55 0.0K
09:44 26,143.95 26,150.85 26,140.95 26,141.70 0.0K
09:45 26,143.95 26,159.25 26,143.45 26,158.55 0.0K
09:46 26,158.50 26,182.05 26,156.90 26,182.05 0.0K
09:47 26,190.35 26,211.05 26,190.35 26,202.55 0.0K
09:48 26,202.05 26,205.60 26,195.10 26,204.65 0.0K
09:49 26,203.75 26,227.00 26,203.65 26,227.00 0.0K
09:50 26,229.60 26,243.35 26,227.95 26,242.15 0.0K
09:51 26,243.25 26,243.45 26,231.05 26,236.60 0.0K
09:52 26,232.05 26,232.05 26,207.60 26,207.60 0.0K
09:53 26,208.55 26,231.30 26,208.15 26,225.95 0.0K
09:54 26,226.00 26,232.30 26,223.75 26,232.30 0.0K
09:55 26,229.60 26,229.60 26,221.70 26,227.95 0.0K
09:56 26,227.50 26,247.20 26,226.70 26,236.90 0.0K
09:57 26,236.35 26,264.65 26,236.35 26,264.65 0.0K
09:58 26,265.60 26,267.65 26,255.60 26,255.60 0.0K
09:59 26,257.40 26,271.90 26,257.40 26,268.75 0.0K
10:00 26,273.75 26,286.25 26,247.30 26,248.10 0.0K
10:01 26,246.10 26,252.00 26,241.05 26,241.45 0.0K
10:02 26,239.55 26,245.25 26,237.30 26,241.70 0.0K
10:03 26,242.90 26,246.70 26,227.40 26,231.75 0.0K
10:04 26,232.80 26,234.15 26,229.60 26,229.60 0.0K
10:05 26,228.30 26,228.30 26,216.30 26,216.30 0.0K
10:06 26,215.65 26,215.65 26,192.70 26,192.70 0.0K
10:07 26,192.00 26,193.40 26,184.25 26,187.30 0.0K
10:08 26,185.70 26,186.40 26,179.45 26,179.45 0.0K
10:09 26,179.15 26,189.50 26,179.15 26,184.35 0.0K
10:10 26,185.00 26,186.80 26,176.70 26,176.70 0.0K
10:11 26,176.35 26,179.90 26,174.15 26,178.95 0.0K
10:12 26,178.05 26,179.55 26,167.65 26,167.65 0.0K
10:13 26,166.00 26,166.00 26,151.05 26,151.05 0.0K
10:14 26,153.60 26,162.55 26,153.60 26,156.95 0.0K
10:15 26,157.60 26,158.40 26,151.85 26,158.40 0.0K
10:16 26,161.35 26,196.20 26,160.35 26,196.20 0.0K
10:17 26,197.15 26,197.15 26,174.45 26,176.65 0.0K
10:18 26,176.95 26,176.95 26,157.15 26,158.60 0.0K
10:19 26,158.70 26,161.00 26,153.70 26,154.30 0.0K
10:20 26,155.00 26,155.15 26,141.10 26,141.40 0.0K
10:21 26,141.20 26,143.60 26,137.00 26,142.85 0.0K
10:22 26,143.80 26,152.25 26,141.50 26,148.85 0.0K
10:23 26,150.40 26,152.45 26,146.25 26,151.60 0.0K
10:24 26,153.20 26,155.55 26,148.20 26,151.30 0.0K
10:25 26,152.40 26,167.90 26,152.40 26,165.40 0.0K
10:26 26,165.30 26,185.50 26,165.30 26,185.50 0.0K
10:27 26,183.90 26,191.40 26,178.65 26,187.25 0.0K
10:28 26,186.00 26,186.80 26,178.15 26,181.25 0.0K
10:29 26,180.15 26,181.25 26,167.65 26,167.65 0.0K
10:30 26,166.65 26,166.70 26,152.65 26,156.70 0.0K
10:31 26,156.65 26,164.65 26,154.70 26,164.65 0.0K
10:32 26,164.80 26,171.85 26,159.10 26,161.10 0.0K
10:33 26,161.10 26,163.25 26,156.45 26,162.95 0.0K
10:34 26,163.00 26,167.65 26,163.00 26,166.45 0.0K
10:35 26,166.35 26,171.95 26,166.35 26,171.95 0.0K
10:36 26,172.75 26,173.55 26,165.85 26,168.35 0.0K
10:37 26,168.50 26,172.60 26,168.10 26,169.25 0.0K
10:38 26,168.70 26,172.30 26,161.55 26,166.40 0.0K
10:39 26,167.60 26,178.80 26,165.70 26,178.15 0.0K
10:40 26,178.00 26,184.45 26,176.75 26,178.40 0.0K
10:41 26,179.35 26,184.40 26,179.35 26,182.65 0.0K
10:42 26,183.45 26,184.75 26,178.95 26,180.95 0.0K
10:43 26,180.95 26,186.25 26,179.45 26,183.00 0.0K
10:44 26,181.70 26,195.30 26,181.70 26,194.40 0.0K
10:45 26,196.40 26,203.75 26,194.10 26,203.75 0.0K
10:46 26,201.75 26,205.00 26,194.65 26,194.65 0.0K
10:47 26,196.80 26,199.50 26,191.65 26,199.50 0.0K
10:48 26,199.75 26,201.10 26,196.55 26,201.10 0.0K
10:49 26,201.25 26,234.30 26,201.25 26,232.90 0.0K
10:50 26,230.75 26,230.75 26,221.80 26,223.15 0.0K
10:51 26,224.05 26,224.10 26,218.45 26,221.55 0.0K
10:52 26,217.85 26,217.85 26,198.85 26,217.20 0.0K
10:53 26,218.55 26,218.55 26,211.25 26,214.90 0.0K
10:54 26,218.30 26,218.30 26,208.55 26,209.55 0.0K
10:55 26,206.60 26,206.60 26,192.50 26,193.25 0.0K
10:56 26,194.40 26,199.20 26,193.15 26,195.30 0.0K
10:57 26,196.30 26,196.30 26,188.30 26,188.30 0.0K
10:58 26,189.60 26,189.60 26,176.55 26,179.10 0.0K
10:59 26,179.55 26,180.20 26,169.20 26,169.20 0.0K
11:00 26,173.60 26,173.60 26,167.00 26,168.30 0.0K
11:01 26,168.60 26,168.60 26,155.85 26,156.80 0.0K
11:02 26,157.60 26,161.60 26,156.85 26,159.30 0.0K
11:03 26,161.70 26,161.70 26,158.30 26,159.80 0.0K
11:04 26,161.80 26,162.95 26,154.55 26,156.60 0.0K
11:05 26,157.90 26,157.90 26,146.30 26,147.00 0.0K
11:06 26,146.85 26,147.90 26,143.05 26,143.05 0.0K
11:07 26,144.80 26,153.50 26,142.90 26,152.55 0.0K
11:08 26,153.10 26,153.95 26,149.05 26,151.75 0.0K
11:09 26,152.75 26,153.30 26,147.95 26,152.30 0.0K
11:10 26,151.70 26,154.95 26,149.05 26,151.70 0.0K
11:11 26,151.35 26,153.85 26,147.95 26,152.20 0.0K
11:12 26,152.65 26,155.20 26,148.50 26,154.00 0.0K
11:13 26,153.80 26,153.80 26,139.35 26,141.80 0.0K
11:14 26,142.00 26,143.20 26,136.70 26,138.20 0.0K
11:15 26,136.85 26,138.00 26,130.65 26,131.00 0.0K
11:16 26,130.50 26,130.70 26,112.15 26,112.45 0.0K
11:17 26,112.45 26,113.90 26,108.80 26,110.60 0.0K
11:18 26,110.75 26,110.75 26,105.10 26,107.70 0.0K
11:19 26,106.25 26,107.90 26,103.60 26,107.90 0.0K
11:20 26,107.35 26,107.35 26,094.20 26,097.30 0.0K
11:21 26,098.75 26,100.20 26,094.30 26,096.25 0.0K
11:22 26,095.95 26,096.80 26,091.65 26,096.10 0.0K
11:23 26,097.15 26,109.55 26,097.15 26,105.40 0.0K
11:24 26,105.25 26,105.95 26,102.70 26,105.95 0.0K
11:25 26,105.80 26,105.80 26,096.20 26,098.20 0.0K
11:26 26,097.85 26,104.50 26,097.85 26,103.50 0.0K
11:27 26,101.65 26,104.30 26,099.00 26,103.95 0.0K
11:28 26,105.30 26,106.45 26,095.40 26,097.95 0.0K
11:29 26,100.50 26,103.95 26,099.00 26,099.50 0.0K
11:30 26,099.50 26,102.00 26,096.85 26,100.60 0.0K
11:31 26,100.35 26,100.35 26,085.80 26,087.05 0.0K
11:32 26,086.30 26,087.15 26,083.35 26,084.80 0.0K
11:33 26,084.60 26,085.20 26,079.15 26,079.15 0.0K
11:34 26,078.30 26,079.65 26,069.30 26,071.30 0.0K
11:35 26,068.20 26,073.20 26,068.15 26,072.05 0.0K
11:36 26,070.80 26,072.45 26,065.00 26,069.20 0.0K
11:37 26,067.70 26,068.10 26,064.30 26,064.85 0.0K
11:38 26,064.85 26,065.45 26,059.20 26,061.45 0.0K
11:39 26,060.05 26,061.95 26,051.85 26,052.10 0.0K
11:40 26,051.30 26,052.40 26,048.90 26,049.75 0.0K
11:41 26,048.50 26,056.70 26,047.10 26,055.65 0.0K
11:42 26,054.95 26,055.90 26,047.80 26,048.35 0.0K
11:43 26,046.85 26,046.85 26,034.95 26,034.95 0.0K
11:44 26,034.85 26,051.55 26,034.85 26,048.55 0.0K
11:45 26,047.85 26,061.00 26,046.25 26,060.60 0.0K
11:46 26,060.70 26,060.70 26,050.60 26,053.90 0.0K
11:47 26,053.20 26,058.90 26,052.85 26,058.90 0.0K
11:48 26,058.90 26,060.30 26,054.45 26,059.85 0.0K
11:49 26,059.00 26,060.60 26,054.95 26,058.65 0.0K
11:50 26,058.45 26,075.60 26,058.45 26,075.60 0.0K
11:51 26,074.95 26,090.55 26,074.95 26,090.55 0.0K
11:52 26,089.15 26,089.15 26,083.60 26,084.70 0.0K
11:53 26,085.60 26,087.80 26,082.80 26,087.10 0.0K
11:54 26,087.50 26,089.15 26,084.50 26,088.65 0.0K
11:55 26,089.30 26,090.25 26,086.75 26,090.10 0.0K
11:56 26,090.15 26,092.35 26,087.90 26,088.70 0.0K
11:57 26,090.00 26,095.60 26,089.10 26,095.60 0.0K
11:58 26,095.65 26,095.65 26,088.40 26,090.85 0.0K
11:59 26,090.65 26,092.00 26,086.55 26,089.85 0.0K
12:00 26,089.95 26,090.60 26,082.00 26,084.90 0.0K
12:01 26,083.10 26,083.10 26,075.45 26,078.20 0.0K
12:02 26,078.95 26,078.95 26,071.40 26,072.10 0.0K
12:03 26,072.30 26,073.55 26,061.75 26,061.85 0.0K
12:04 26,063.05 26,065.80 26,061.75 26,064.55 0.0K
12:05 26,062.90 26,064.60 26,060.75 26,060.75 0.0K
12:06 26,061.45 26,061.45 26,055.15 26,057.05 0.0K
12:07 26,056.65 26,065.85 26,055.90 26,061.65 0.0K
12:08 26,059.35 26,060.35 26,056.75 26,056.75 0.0K
12:09 26,057.00 26,058.90 26,054.20 26,056.90 0.0K
12:10 26,057.60 26,061.35 26,057.45 26,059.85 0.0K
12:11 26,061.15 26,063.00 26,058.55 26,062.45 0.0K
12:12 26,063.15 26,071.15 26,063.15 26,070.70 0.0K
12:13 26,070.40 26,080.40 26,069.55 26,080.40 0.0K
12:14 26,080.65 26,080.65 26,070.30 26,074.05 0.0K
12:15 26,074.45 26,076.75 26,073.30 26,075.65 0.0K
12:16 26,073.85 26,073.85 26,070.00 26,070.50 0.0K
12:17 26,070.10 26,075.30 26,068.90 26,074.20 0.0K
12:18 26,075.00 26,075.00 26,066.35 26,066.35 0.0K
12:19 26,065.60 26,065.65 26,058.15 26,058.55 0.0K
12:20 26,059.05 26,064.10 26,055.60 26,064.10 0.0K
12:21 26,064.80 26,069.40 26,063.75 26,069.40 0.0K
12:22 26,069.50 26,074.25 26,067.20 26,074.25 0.0K
12:23 26,074.45 26,080.20 26,073.75 26,079.80 0.0K
12:24 26,080.20 26,080.90 26,075.60 26,076.30 0.0K
12:25 26,078.40 26,087.45 26,078.40 26,087.15 0.0K
12:26 26,088.10 26,088.10 26,068.00 26,068.00 0.0K
12:27 26,068.05 26,071.50 26,068.05 26,071.50 0.0K
12:28 26,070.10 26,072.70 26,068.60 26,071.25 0.0K
12:29 26,070.65 26,076.70 26,068.85 26,072.90 0.0K
12:30 26,075.05 26,075.05 26,060.35 26,060.90 0.0K
12:31 26,059.30 26,064.55 26,057.65 26,059.30 0.0K
12:32 26,060.90 26,062.10 26,059.50 26,061.85 0.0K
12:33 26,062.20 26,063.05 26,059.05 26,060.05 0.0K
12:34 26,059.45 26,059.65 26,053.60 26,056.05 0.0K
12:35 26,055.10 26,055.65 26,049.05 26,051.45 0.0K
12:36 26,050.75 26,055.95 26,046.80 26,053.60 0.0K
12:37 26,054.70 26,064.05 26,050.15 26,064.05 0.0K
12:38 26,064.65 26,069.20 26,063.25 26,069.20 0.0K
12:39 26,068.80 26,074.25 26,068.80 26,073.80 0.0K
12:40 26,073.20 26,077.35 26,072.30 26,077.35 0.0K
12:41 26,076.00 26,080.55 26,074.90 26,080.55 0.0K
12:42 26,080.80 26,082.20 26,078.20 26,080.55 0.0K
12:43 26,079.05 26,090.70 26,079.05 26,090.70 0.0K
12:44 26,091.25 26,092.65 26,082.20 26,085.20 0.0K
12:45 26,084.60 26,086.60 26,082.60 26,084.30 0.0K
12:46 26,084.90 26,086.40 26,082.65 26,084.85 0.0K
12:47 26,085.60 26,086.45 26,079.15 26,080.50 0.0K
12:48 26,080.45 26,083.25 26,079.35 26,082.25 0.0K
12:49 26,084.45 26,102.05 26,084.45 26,100.85 0.0K
12:50 26,100.40 26,104.90 26,100.40 26,103.70 0.0K
12:51 26,106.05 26,109.00 26,103.75 26,106.00 0.0K
12:52 26,107.05 26,107.95 26,101.90 26,102.25 0.0K
12:53 26,103.10 26,103.10 26,099.30 26,103.05 0.0K
12:54 26,103.20 26,105.80 26,103.20 26,103.75 0.0K
12:55 26,104.25 26,110.25 26,103.70 26,110.25 0.0K
12:56 26,111.35 26,111.35 26,107.60 26,110.30 0.0K
12:57 26,111.15 26,112.25 26,099.70 26,099.70 0.0K
12:58 26,100.15 26,102.75 26,097.00 26,099.00 0.0K
12:59 26,097.60 26,098.20 26,095.10 26,096.75 0.0K
13:00 26,097.10 26,097.25 26,093.30 26,094.60 0.0K
13:01 26,095.20 26,095.95 26,093.70 26,094.30 0.0K
13:02 26,094.95 26,095.85 26,092.95 26,094.35 0.0K
13:03 26,093.40 26,095.10 26,091.05 26,092.90 0.0K
13:04 26,093.75 26,101.60 26,093.25 26,095.20 0.0K
13:05 26,096.40 26,096.75 26,091.35 26,091.35 0.0K
13:06 26,090.65 26,091.15 26,088.10 26,088.60 0.0K
13:07 26,088.75 26,090.95 26,087.70 26,088.80 0.0K
13:08 26,089.05 26,089.70 26,085.90 26,088.75 0.0K
13:09 26,088.95 26,088.95 26,084.15 26,084.15 0.0K
13:10 26,085.20 26,085.20 26,076.25 26,076.35 0.0K
13:11 26,076.00 26,076.00 26,069.95 26,069.95 0.0K
13:12 26,070.10 26,071.20 26,067.25 26,069.60 0.0K
13:13 26,069.25 26,069.25 26,060.95 26,062.70 0.0K
13:14 26,062.20 26,065.45 26,061.80 26,064.00 0.0K
13:15 26,063.90 26,064.00 26,050.90 26,050.90 0.0K
13:16 26,050.55 26,050.55 26,042.35 26,042.55 0.0K
13:17 26,041.80 26,045.55 26,040.80 26,045.55 0.0K
13:18 26,046.25 26,046.55 26,042.15 26,045.55 0.0K
13:19 26,045.95 26,047.15 26,043.10 26,045.90 0.0K
13:20 26,045.20 26,047.20 26,036.60 26,036.60 0.0K
13:21 26,037.25 26,041.35 26,034.40 26,040.20 0.0K
13:22 26,039.90 26,042.95 26,039.30 26,039.30 0.0K
13:23 26,039.35 26,039.80 26,035.90 26,036.60 0.0K
13:24 26,037.25 26,038.85 26,034.20 26,034.20 0.0K
13:25 26,035.20 26,035.70 26,025.60 26,025.60 0.0K
13:26 26,026.20 26,034.10 26,025.50 26,028.90 0.0K
13:27 26,029.55 26,035.75 26,026.55 26,034.35 0.0K
13:28 26,034.75 26,036.30 26,032.60 26,032.60 0.0K
13:29 26,033.30 26,034.95 26,028.40 26,029.90 0.0K
13:30 26,030.40 26,030.40 26,016.35 26,016.35 0.0K
13:31 26,016.70 26,016.70 26,003.20 26,003.20 0.0K
13:32 26,002.60 26,002.80 25,997.25 25,997.25 0.0K
13:33 25,998.15 26,004.35 25,997.55 26,001.10 0.0K
13:34 26,001.20 26,001.20 25,991.50 25,991.50 0.0K
13:35 25,992.00 25,992.00 25,987.05 25,990.35 0.0K
13:36 25,990.20 25,995.70 25,990.20 25,995.30 0.0K
13:37 25,995.05 26,007.75 25,992.25 26,007.75 0.0K
13:38 26,008.50 26,008.50 25,999.75 25,999.75 0.0K
13:39 25,998.50 26,000.05 25,992.50 25,994.15 0.0K
13:40 25,994.25 26,005.00 25,994.25 26,001.05 0.0K
13:41 25,999.85 26,000.70 25,994.50 25,995.05 0.0K
13:42 25,995.80 25,997.70 25,993.05 25,993.05 0.0K
13:43 25,992.10 25,995.05 25,986.95 25,987.90 0.0K
13:44 25,988.65 25,996.40 25,985.95 25,991.95 0.0K
13:45 25,992.15 26,005.25 25,990.80 26,004.75 0.0K
13:46 26,005.95 26,015.45 26,004.90 26,015.45 0.0K
13:47 26,014.25 26,015.40 26,003.70 26,003.70 0.0K
13:48 26,004.20 26,008.95 26,000.00 26,003.40 0.0K
13:49 26,003.40 26,006.00 26,001.65 26,001.65 0.0K
13:50 25,998.60 25,998.60 25,984.10 25,984.10 0.0K
13:51 25,983.00 25,983.70 25,974.85 25,975.65 0.0K
13:52 25,975.00 25,980.90 25,969.45 25,978.60 0.0K
13:53 25,980.00 25,981.35 25,976.80 25,978.00 0.0K
13:54 25,978.65 25,989.85 25,978.65 25,988.70 0.0K
13:55 25,987.15 25,994.50 25,986.00 25,993.25 0.0K
13:56 25,993.55 25,997.00 25,991.45 25,991.45 0.0K
13:57 25,991.45 25,995.10 25,988.60 25,989.25 0.0K
13:58 25,989.05 25,989.05 25,976.00 25,976.00 0.0K
13:59 25,975.20 25,979.80 25,972.50 25,977.45 0.0K
14:00 25,977.30 25,977.30 25,966.10 25,969.70 0.0K
14:01 25,969.80 25,973.55 25,968.35 25,968.55 0.0K
14:02 25,968.05 25,971.35 25,962.15 25,971.35 0.0K
14:03 25,973.00 25,974.75 25,962.00 25,962.45 0.0K
14:04 25,962.30 25,962.30 25,954.70 25,955.25 0.0K
14:05 25,956.30 25,956.30 25,944.70 25,946.55 0.0K
14:06 25,945.90 25,951.55 25,943.70 25,951.55 0.0K
14:07 25,949.35 25,949.35 25,941.20 25,944.75 0.0K
14:08 25,944.75 25,947.80 25,940.10 25,940.10 0.0K
14:09 25,940.55 25,957.70 25,940.55 25,957.70 0.0K
14:10 25,959.35 25,969.25 25,959.35 25,968.85 0.0K
14:11 25,970.00 25,972.15 25,958.85 25,959.10 0.0K
14:12 25,958.90 25,962.50 25,958.85 25,962.50 0.0K
14:13 25,961.30 25,972.50 25,961.00 25,965.40 0.0K
14:14 25,965.10 25,965.10 25,956.65 25,964.40 0.0K
14:15 25,963.75 25,964.70 25,949.80 25,949.80 0.0K
14:16 25,948.15 25,951.55 25,947.95 25,950.70 0.0K
14:17 25,948.90 25,948.90 25,942.15 25,944.45 0.0K
14:18 25,944.80 25,947.20 25,943.10 25,944.65 0.0K
14:19 25,943.30 25,946.10 25,939.15 25,939.15 0.0K
14:20 25,937.60 25,943.85 25,936.70 25,943.85 0.0K
14:21 25,944.30 25,946.35 25,942.05 25,942.05 0.0K
14:22 25,942.30 25,942.45 25,934.30 25,935.15 0.0K
14:23 25,941.10 25,972.90 25,941.10 25,970.90 0.0K
14:24 25,971.15 25,971.55 25,948.80 25,948.80 0.0K
14:25 25,946.15 25,954.35 25,941.80 25,954.35 0.0K
14:26 25,953.60 25,961.05 25,951.75 25,961.05 0.0K
14:27 25,960.45 25,962.90 25,950.45 25,950.45 0.0K
14:28 25,949.70 25,950.40 25,943.75 25,947.00 0.0K
14:29 25,947.40 25,949.45 25,943.25 25,949.45 0.0K
14:30 25,949.95 25,953.90 25,949.20 25,953.70 0.0K
14:31 25,955.70 25,963.20 25,953.65 25,960.50 0.0K
14:32 25,961.80 25,964.30 25,959.05 25,963.05 0.0K
14:33 25,961.60 25,975.70 25,960.80 25,975.70 0.0K
14:34 25,975.20 25,984.80 25,975.20 25,982.80 0.0K
14:35 25,982.70 25,982.85 25,976.00 25,980.85 0.0K
14:36 25,980.50 25,982.55 25,975.65 25,982.55 0.0K
14:37 25,985.70 25,990.70 25,980.05 25,980.05 0.0K
14:38 25,981.00 25,996.55 25,980.55 25,995.60 0.0K
14:39 25,994.45 25,995.50 25,989.40 25,995.50 0.0K
14:40 25,993.95 25,994.90 25,983.95 25,984.95 0.0K
14:41 25,987.55 25,997.95 25,986.80 25,997.95 0.0K
14:42 25,998.20 26,009.25 25,998.20 26,006.10 0.0K
14:43 26,005.20 26,015.85 26,005.20 26,013.40 0.0K
14:44 26,010.85 26,016.50 26,008.90 26,011.00 0.0K
14:45 26,010.65 26,010.65 26,003.65 26,007.20 0.0K
14:46 26,007.30 26,007.30 25,990.95 25,990.95 0.0K
14:47 25,988.80 26,003.30 25,987.80 26,003.30 0.0K
14:48 26,003.00 26,013.65 26,002.25 26,011.60 0.0K
14:49 26,012.00 26,016.00 26,010.35 26,014.35 0.0K
14:50 26,015.00 26,022.30 26,014.05 26,021.20 0.0K
14:51 26,022.60 26,025.30 26,017.55 26,018.25 0.0K
14:52 26,019.35 26,019.40 26,006.80 26,006.80 0.0K
14:53 26,004.95 26,008.20 26,001.70 26,008.20 0.0K
14:54 26,009.00 26,009.30 26,002.90 26,002.90 0.0K
14:55 26,004.95 26,007.25 26,002.15 26,002.15 0.0K
14:56 26,002.20 26,004.80 26,000.45 26,004.80 0.0K
14:57 26,004.55 26,011.30 26,003.60 26,010.55 0.0K
14:58 26,008.95 26,010.95 25,995.10 25,995.95 0.0K
14:59 25,997.85 26,002.40 25,996.35 25,996.35 0.0K
15:00 25,991.95 25,992.65 25,977.35 25,990.55 0.0K
15:01 25,989.20 25,998.35 25,988.80 25,995.05 0.0K
15:02 25,996.10 25,998.85 25,988.60 25,989.45 0.0K
15:03 25,992.65 25,994.35 25,983.00 25,983.20 0.0K
15:04 25,986.20 25,987.50 25,969.50 25,969.50 0.0K
15:05 25,969.55 25,978.05 25,967.35 25,969.45 0.0K
15:06 25,970.20 25,974.65 25,963.95 25,969.05 0.0K
15:07 25,967.70 25,968.85 25,961.35 25,965.95 0.0K
15:08 25,971.05 25,974.60 25,965.80 25,967.25 0.0K
15:09 25,967.05 25,968.95 25,963.85 25,968.05 0.0K
15:10 25,977.00 25,979.20 25,964.05 25,964.85 0.0K
15:11 25,964.35 25,965.15 25,951.80 25,952.05 0.0K
15:12 25,953.00 25,954.10 25,945.55 25,946.00 0.0K
15:13 25,945.90 25,946.35 25,933.30 25,936.70 0.0K
15:14 25,937.60 25,938.25 25,927.15 25,927.15 0.0K
15:15 25,927.55 25,927.55 25,916.00 25,923.10 0.0K
15:16 25,918.45 25,925.80 25,914.50 25,923.85 0.0K
15:17 25,923.10 25,924.90 25,917.30 25,919.55 0.0K
15:18 25,919.30 25,924.40 25,913.35 25,922.10 0.0K
15:19 25,921.85 25,926.40 25,913.70 25,916.60 0.0K
15:20 25,915.65 25,926.30 25,915.60 25,922.35 0.0K
15:21 25,919.75 25,941.35 25,919.75 25,935.50 0.0K
15:22 25,939.05 25,940.30 25,932.05 25,935.75 0.0K
15:23 25,933.65 25,933.65 25,922.95 25,929.00 0.0K
15:24 25,928.75 25,929.75 25,914.45 25,929.35 0.0K
15:25 25,931.35 25,932.40 25,921.05 25,926.55 0.0K
15:26 25,924.30 25,941.50 25,920.20 25,941.50 0.0K
15:27 25,941.50 25,956.35 25,940.20 25,954.15 0.0K
15:28 25,956.70 25,966.55 25,946.60 25,963.75 0.0K
15:29 25,962.30 25,971.75 25,945.20 25,945.20 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음