Nifty200 Value 30 (NIFTY200VALUE30)

NIFTY200VALUE30
🏛️ 인도 →
12,976.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 13,224.60 13,224.60 13,224.60 13,224.60 0.0K
09:15 13,235.80 13,241.50 13,222.70 13,233.40 0.0K
09:16 13,232.30 13,232.90 13,207.80 13,207.80 0.0K
09:17 13,205.15 13,206.45 13,196.85 13,196.85 0.0K
09:18 13,196.95 13,200.35 13,192.35 13,200.35 0.0K
09:19 13,200.35 13,220.50 13,200.35 13,219.30 0.0K
09:20 13,217.30 13,223.60 13,215.15 13,222.75 0.0K
09:21 13,221.25 13,224.10 13,221.25 13,223.10 0.0K
09:22 13,222.90 13,222.90 13,216.80 13,218.20 0.0K
09:23 13,215.90 13,218.70 13,215.45 13,215.45 0.0K
09:24 13,215.40 13,215.80 13,206.95 13,207.10 0.0K
09:25 13,206.40 13,208.60 13,197.35 13,202.70 0.0K
09:26 13,201.25 13,212.55 13,201.25 13,212.55 0.0K
09:27 13,214.00 13,218.00 13,213.30 13,213.50 0.0K
09:28 13,213.55 13,213.65 13,204.95 13,204.95 0.0K
09:29 13,203.95 13,207.35 13,201.65 13,205.25 0.0K
09:30 13,204.70 13,204.70 13,194.45 13,200.40 0.0K
09:31 13,201.30 13,201.95 13,194.05 13,194.10 0.0K
09:32 13,192.90 13,196.25 13,191.25 13,191.40 0.0K
09:33 13,189.15 13,195.90 13,189.15 13,193.55 0.0K
09:34 13,193.90 13,194.95 13,188.15 13,189.05 0.0K
09:35 13,189.25 13,193.25 13,186.65 13,189.05 0.0K
09:36 13,188.00 13,197.90 13,187.70 13,196.20 0.0K
09:37 13,194.40 13,200.55 13,193.95 13,198.95 0.0K
09:38 13,198.40 13,200.90 13,196.75 13,200.90 0.0K
09:39 13,201.70 13,217.10 13,201.70 13,214.75 0.0K
09:40 13,216.45 13,231.15 13,214.60 13,230.80 0.0K
09:41 13,228.95 13,230.50 13,219.85 13,219.85 0.0K
09:42 13,218.30 13,218.30 13,210.40 13,212.10 0.0K
09:43 13,211.20 13,211.20 13,201.80 13,201.80 0.0K
09:44 13,201.60 13,203.30 13,199.90 13,202.35 0.0K
09:45 13,202.55 13,202.55 13,193.30 13,193.30 0.0K
09:46 13,192.85 13,193.90 13,187.90 13,187.90 0.0K
09:47 13,188.50 13,188.50 13,184.25 13,184.25 0.0K
09:48 13,184.00 13,185.35 13,180.10 13,181.15 0.0K
09:49 13,180.30 13,181.45 13,179.45 13,179.95 0.0K
09:50 13,180.25 13,180.25 13,171.05 13,172.40 0.0K
09:51 13,172.00 13,179.20 13,171.65 13,177.50 0.0K
09:52 13,178.10 13,184.15 13,175.35 13,184.15 0.0K
09:53 13,185.20 13,185.65 13,179.65 13,179.65 0.0K
09:54 13,179.30 13,180.70 13,178.00 13,178.00 0.0K
09:55 13,178.65 13,178.65 13,169.90 13,169.90 0.0K
09:56 13,169.95 13,172.95 13,168.50 13,169.80 0.0K
09:57 13,168.20 13,178.85 13,168.20 13,177.40 0.0K
09:58 13,177.60 13,179.90 13,171.00 13,173.15 0.0K
09:59 13,172.50 13,173.95 13,172.50 13,173.50 0.0K
10:00 13,173.85 13,173.85 13,169.25 13,171.35 0.0K
10:01 13,171.50 13,178.50 13,170.75 13,178.50 0.0K
10:02 13,178.75 13,190.40 13,178.20 13,190.40 0.0K
10:03 13,191.50 13,192.50 13,186.50 13,192.50 0.0K
10:04 13,191.60 13,200.75 13,191.60 13,200.70 0.0K
10:05 13,201.05 13,201.05 13,191.50 13,192.05 0.0K
10:06 13,192.00 13,199.55 13,192.00 13,197.35 0.0K
10:07 13,196.95 13,206.40 13,196.95 13,205.05 0.0K
10:08 13,205.30 13,214.80 13,205.30 13,214.60 0.0K
10:09 13,214.50 13,222.90 13,214.50 13,221.30 0.0K
10:10 13,221.55 13,223.65 13,216.20 13,216.20 0.0K
10:11 13,216.15 13,216.70 13,211.80 13,213.35 0.0K
10:12 13,213.25 13,217.35 13,211.90 13,217.35 0.0K
10:13 13,216.85 13,225.60 13,216.85 13,224.70 0.0K
10:14 13,225.35 13,225.35 13,219.45 13,219.55 0.0K
10:15 13,219.20 13,219.45 13,218.05 13,218.45 0.0K
10:16 13,218.10 13,218.55 13,215.00 13,215.60 0.0K
10:17 13,215.95 13,216.00 13,211.10 13,211.55 0.0K
10:18 13,210.45 13,210.75 13,200.70 13,200.70 0.0K
10:19 13,199.50 13,203.30 13,198.00 13,203.30 0.0K
10:20 13,202.45 13,203.15 13,200.30 13,200.35 0.0K
10:21 13,199.60 13,199.60 13,195.80 13,196.10 0.0K
10:22 13,196.75 13,196.75 13,193.25 13,194.00 0.0K
10:23 13,194.90 13,196.05 13,194.20 13,194.30 0.0K
10:24 13,194.45 13,197.35 13,194.25 13,197.35 0.0K
10:25 13,197.15 13,198.85 13,197.15 13,197.70 0.0K
10:26 13,198.30 13,206.60 13,198.30 13,206.60 0.0K
10:27 13,206.45 13,208.55 13,205.35 13,207.50 0.0K
10:28 13,207.00 13,209.30 13,207.00 13,209.30 0.0K
10:29 13,209.80 13,210.60 13,209.50 13,210.55 0.0K
10:30 13,210.55 13,211.45 13,209.30 13,210.90 0.0K
10:31 13,212.00 13,213.45 13,208.80 13,208.90 0.0K
10:32 13,208.60 13,208.75 13,204.35 13,204.35 0.0K
10:33 13,203.10 13,203.40 13,197.50 13,197.75 0.0K
10:34 13,197.70 13,198.55 13,196.75 13,197.65 0.0K
10:35 13,197.75 13,200.90 13,196.50 13,199.95 0.0K
10:36 13,200.00 13,207.20 13,198.70 13,207.20 0.0K
10:37 13,207.45 13,211.55 13,206.55 13,211.55 0.0K
10:38 13,212.65 13,216.85 13,212.65 13,215.45 0.0K
10:39 13,215.80 13,218.05 13,215.80 13,217.90 0.0K
10:40 13,218.00 13,218.70 13,216.85 13,217.25 0.0K
10:41 13,216.15 13,216.15 13,212.70 13,214.20 0.0K
10:42 13,215.40 13,217.45 13,215.30 13,216.90 0.0K
10:43 13,216.85 13,220.00 13,215.15 13,220.00 0.0K
10:44 13,218.65 13,220.45 13,218.65 13,218.75 0.0K
10:45 13,218.50 13,222.95 13,218.50 13,221.50 0.0K
10:46 13,221.45 13,223.20 13,218.70 13,223.20 0.0K
10:47 13,222.70 13,223.60 13,217.65 13,218.35 0.0K
10:48 13,217.85 13,217.85 13,212.50 13,212.50 0.0K
10:49 13,211.90 13,213.20 13,211.25 13,211.80 0.0K
10:50 13,211.45 13,213.05 13,210.75 13,213.05 0.0K
10:51 13,212.40 13,213.00 13,211.35 13,212.75 0.0K
10:52 13,211.60 13,214.65 13,210.30 13,210.30 0.0K
10:53 13,209.45 13,210.90 13,205.80 13,205.80 0.0K
10:54 13,206.40 13,210.65 13,205.75 13,210.65 0.0K
10:55 13,210.50 13,217.10 13,210.50 13,217.10 0.0K
10:56 13,216.60 13,224.10 13,216.60 13,221.85 0.0K
10:57 13,221.60 13,225.35 13,221.20 13,223.05 0.0K
10:58 13,222.70 13,223.00 13,219.00 13,222.15 0.0K
10:59 13,221.85 13,224.30 13,221.45 13,224.20 0.0K
11:00 13,224.40 13,225.65 13,222.70 13,223.55 0.0K
11:01 13,224.80 13,226.95 13,224.80 13,226.75 0.0K
11:02 13,227.95 13,232.00 13,227.15 13,231.75 0.0K
11:03 13,231.30 13,239.15 13,231.05 13,239.05 0.0K
11:04 13,239.45 13,239.45 13,228.60 13,228.60 0.0K
11:05 13,229.75 13,232.85 13,228.95 13,232.85 0.0K
11:06 13,232.75 13,232.75 13,226.95 13,226.95 0.0K
11:07 13,226.80 13,226.80 13,221.55 13,223.15 0.0K
11:08 13,225.20 13,227.10 13,223.90 13,226.00 0.0K
11:09 13,226.05 13,226.55 13,221.80 13,221.80 0.0K
11:10 13,222.10 13,222.95 13,216.95 13,216.95 0.0K
11:11 13,214.05 13,214.25 13,212.00 13,212.50 0.0K
11:12 13,211.90 13,211.90 13,208.65 13,209.75 0.0K
11:13 13,209.05 13,209.05 13,202.50 13,203.75 0.0K
11:14 13,204.10 13,204.10 13,201.45 13,202.20 0.0K
11:15 13,201.95 13,202.25 13,196.10 13,198.30 0.0K
11:16 13,199.40 13,204.10 13,198.75 13,204.10 0.0K
11:17 13,203.35 13,203.35 13,198.25 13,198.55 0.0K
11:18 13,198.40 13,204.10 13,198.40 13,203.55 0.0K
11:19 13,203.45 13,204.65 13,201.65 13,201.65 0.0K
11:20 13,202.15 13,204.55 13,202.15 13,203.25 0.0K
11:21 13,202.70 13,206.30 13,202.40 13,206.20 0.0K
11:22 13,206.10 13,209.90 13,205.55 13,209.40 0.0K
11:23 13,209.55 13,212.60 13,209.55 13,212.60 0.0K
11:24 13,212.55 13,212.75 13,211.75 13,211.80 0.0K
11:25 13,212.15 13,216.40 13,212.00 13,216.40 0.0K
11:26 13,216.30 13,216.65 13,213.50 13,214.65 0.0K
11:27 13,213.80 13,215.90 13,213.60 13,215.90 0.0K
11:28 13,215.25 13,215.95 13,213.70 13,213.70 0.0K
11:29 13,213.60 13,213.60 13,208.95 13,211.05 0.0K
11:30 13,210.35 13,210.90 13,206.75 13,207.80 0.0K
11:31 13,208.20 13,208.35 13,205.95 13,207.60 0.0K
11:32 13,207.10 13,207.90 13,206.60 13,207.80 0.0K
11:33 13,207.55 13,207.55 13,205.00 13,205.65 0.0K
11:34 13,206.10 13,206.50 13,202.05 13,202.70 0.0K
11:35 13,203.25 13,206.00 13,203.10 13,205.15 0.0K
11:36 13,204.10 13,204.10 13,199.80 13,199.80 0.0K
11:37 13,199.40 13,201.80 13,199.40 13,201.70 0.0K
11:38 13,201.45 13,203.90 13,200.45 13,203.45 0.0K
11:39 13,203.55 13,206.15 13,202.95 13,205.60 0.0K
11:40 13,205.30 13,206.35 13,204.10 13,204.10 0.0K
11:41 13,205.45 13,210.05 13,205.45 13,210.00 0.0K
11:42 13,209.40 13,209.50 13,208.35 13,208.65 0.0K
11:43 13,210.05 13,213.05 13,210.05 13,212.70 0.0K
11:44 13,212.35 13,215.35 13,212.35 13,215.35 0.0K
11:45 13,214.90 13,217.75 13,214.25 13,216.70 0.0K
11:46 13,217.25 13,219.50 13,216.15 13,217.75 0.0K
11:47 13,217.95 13,218.60 13,216.60 13,216.70 0.0K
11:48 13,217.10 13,220.00 13,217.10 13,218.80 0.0K
11:49 13,218.85 13,220.25 13,218.05 13,219.75 0.0K
11:50 13,219.95 13,219.95 13,217.10 13,217.15 0.0K
11:51 13,218.50 13,223.65 13,218.25 13,221.90 0.0K
11:52 13,222.65 13,224.50 13,221.85 13,224.15 0.0K
11:53 13,223.90 13,224.45 13,219.60 13,220.70 0.0K
11:54 13,221.35 13,221.35 13,218.70 13,221.05 0.0K
11:55 13,221.50 13,226.30 13,221.05 13,226.30 0.0K
11:56 13,226.30 13,228.70 13,223.95 13,224.85 0.0K
11:57 13,224.65 13,225.90 13,220.25 13,220.25 0.0K
11:58 13,220.85 13,221.60 13,218.80 13,220.50 0.0K
11:59 13,221.40 13,222.75 13,220.30 13,220.90 0.0K
12:00 13,220.90 13,221.75 13,219.95 13,221.65 0.0K
12:01 13,222.10 13,225.60 13,222.10 13,224.55 0.0K
12:02 13,224.25 13,227.05 13,222.65 13,226.85 0.0K
12:03 13,226.75 13,228.70 13,225.65 13,225.65 0.0K
12:04 13,225.00 13,225.00 13,220.10 13,220.10 0.0K
12:05 13,220.40 13,224.50 13,220.00 13,224.50 0.0K
12:06 13,225.35 13,229.75 13,225.35 13,229.75 0.0K
12:07 13,228.85 13,229.00 13,227.85 13,229.00 0.0K
12:08 13,228.70 13,230.60 13,228.55 13,228.65 0.0K
12:09 13,231.05 13,234.00 13,231.05 13,233.15 0.0K
12:10 13,234.00 13,235.05 13,232.60 13,232.60 0.0K
12:11 13,232.65 13,232.65 13,227.75 13,228.20 0.0K
12:12 13,228.55 13,230.45 13,227.60 13,230.40 0.0K
12:13 13,230.20 13,234.50 13,230.20 13,233.55 0.0K
12:14 13,234.10 13,235.15 13,231.95 13,233.50 0.0K
12:15 13,234.50 13,235.15 13,233.25 13,235.15 0.0K
12:16 13,235.20 13,243.60 13,235.20 13,240.60 0.0K
12:17 13,239.85 13,240.70 13,236.00 13,236.50 0.0K
12:18 13,236.50 13,239.75 13,235.80 13,239.65 0.0K
12:19 13,240.20 13,241.15 13,239.00 13,239.00 0.0K
12:20 13,239.45 13,240.00 13,236.50 13,237.15 0.0K
12:21 13,237.15 13,238.65 13,235.60 13,235.60 0.0K
12:22 13,236.05 13,237.25 13,235.05 13,236.20 0.0K
12:23 13,236.60 13,237.40 13,235.80 13,237.35 0.0K
12:24 13,237.15 13,240.60 13,237.15 13,240.60 0.0K
12:25 13,239.40 13,243.75 13,239.40 13,243.75 0.0K
12:26 13,245.20 13,251.65 13,245.20 13,247.65 0.0K
12:27 13,246.80 13,249.50 13,246.80 13,249.20 0.0K
12:28 13,248.75 13,254.30 13,248.75 13,253.30 0.0K
12:29 13,254.00 13,255.35 13,253.35 13,254.25 0.0K
12:30 13,255.00 13,259.85 13,255.00 13,259.85 0.0K
12:31 13,260.30 13,264.75 13,259.70 13,264.65 0.0K
12:32 13,264.60 13,267.15 13,263.45 13,263.45 0.0K
12:33 13,263.85 13,268.65 13,263.85 13,267.15 0.0K
12:34 13,268.10 13,269.30 13,267.25 13,268.50 0.0K
12:35 13,270.25 13,274.70 13,267.70 13,273.75 0.0K
12:36 13,274.60 13,278.65 13,274.55 13,278.30 0.0K
12:37 13,278.45 13,278.95 13,269.25 13,269.95 0.0K
12:38 13,269.75 13,274.95 13,269.75 13,274.10 0.0K
12:39 13,276.45 13,279.95 13,275.60 13,276.50 0.0K
12:40 13,277.75 13,279.25 13,276.10 13,276.75 0.0K
12:41 13,278.20 13,280.55 13,275.80 13,275.80 0.0K
12:42 13,275.50 13,275.50 13,272.70 13,274.10 0.0K
12:43 13,274.30 13,275.85 13,272.85 13,274.65 0.0K
12:44 13,274.45 13,276.55 13,264.00 13,264.80 0.0K
12:45 13,264.85 13,265.30 13,258.75 13,260.05 0.0K
12:46 13,260.75 13,269.30 13,260.55 13,268.70 0.0K
12:47 13,268.30 13,271.60 13,267.65 13,270.05 0.0K
12:48 13,270.90 13,272.00 13,267.75 13,267.75 0.0K
12:49 13,267.95 13,270.85 13,267.95 13,268.35 0.0K
12:50 13,268.85 13,269.65 13,268.10 13,268.45 0.0K
12:51 13,268.55 13,270.75 13,268.20 13,268.40 0.0K
12:52 13,268.15 13,268.70 13,265.60 13,267.05 0.0K
12:53 13,267.80 13,268.70 13,266.85 13,266.85 0.0K
12:54 13,267.40 13,269.30 13,267.10 13,268.80 0.0K
12:55 13,269.40 13,270.65 13,268.85 13,269.85 0.0K
12:56 13,269.40 13,271.05 13,268.55 13,268.65 0.0K
12:57 13,268.45 13,272.30 13,268.45 13,269.70 0.0K
12:58 13,269.10 13,269.85 13,266.85 13,268.25 0.0K
12:59 13,267.95 13,268.65 13,266.25 13,268.50 0.0K
13:00 13,268.50 13,281.70 13,268.50 13,281.70 0.0K
13:01 13,287.45 13,291.95 13,287.45 13,290.20 0.0K
13:02 13,291.00 13,300.20 13,291.00 13,299.85 0.0K
13:03 13,300.40 13,301.60 13,295.95 13,297.95 0.0K
13:04 13,297.90 13,302.20 13,297.90 13,298.10 0.0K
13:05 13,298.55 13,299.55 13,297.10 13,299.20 0.0K
13:06 13,300.80 13,305.10 13,300.80 13,305.10 0.0K
13:07 13,305.55 13,312.95 13,305.55 13,309.05 0.0K
13:08 13,307.60 13,311.15 13,303.20 13,303.20 0.0K
13:09 13,304.35 13,304.35 13,296.10 13,299.20 0.0K
13:10 13,299.50 13,304.20 13,298.95 13,303.00 0.0K
13:11 13,303.85 13,307.85 13,296.00 13,297.05 0.0K
13:12 13,298.40 13,302.50 13,296.55 13,296.55 0.0K
13:13 13,297.35 13,301.75 13,295.95 13,298.75 0.0K
13:14 13,299.20 13,300.05 13,296.90 13,299.95 0.0K
13:15 13,301.10 13,304.80 13,301.10 13,303.60 0.0K
13:16 13,304.20 13,305.00 13,301.15 13,302.25 0.0K
13:17 13,302.20 13,302.20 13,297.70 13,297.70 0.0K
13:18 13,298.10 13,299.75 13,297.35 13,298.55 0.0K
13:19 13,299.20 13,301.25 13,297.75 13,298.15 0.0K
13:20 13,298.20 13,299.30 13,297.05 13,298.05 0.0K
13:21 13,298.65 13,300.80 13,293.50 13,293.95 0.0K
13:22 13,294.40 13,296.20 13,292.20 13,292.75 0.0K
13:23 13,291.85 13,293.20 13,290.90 13,291.15 0.0K
13:24 13,290.95 13,293.25 13,290.25 13,291.50 0.0K
13:25 13,291.75 13,292.70 13,287.50 13,287.75 0.0K
13:26 13,288.85 13,290.95 13,286.20 13,288.05 0.0K
13:27 13,289.35 13,289.50 13,285.50 13,285.50 0.0K
13:28 13,285.30 13,290.50 13,285.30 13,289.95 0.0K
13:29 13,291.45 13,299.95 13,291.45 13,298.20 0.0K
13:30 13,297.25 13,301.80 13,297.10 13,301.65 0.0K
13:31 13,303.35 13,309.10 13,303.30 13,308.90 0.0K
13:32 13,309.20 13,309.80 13,307.30 13,308.30 0.0K
13:33 13,309.10 13,309.65 13,301.75 13,302.30 0.0K
13:34 13,302.80 13,306.55 13,302.80 13,304.70 0.0K
13:35 13,305.35 13,305.45 13,301.80 13,302.35 0.0K
13:36 13,302.35 13,302.35 13,296.45 13,296.95 0.0K
13:37 13,296.70 13,296.70 13,291.70 13,292.30 0.0K
13:38 13,293.70 13,295.35 13,292.85 13,295.35 0.0K
13:39 13,295.80 13,301.05 13,295.80 13,301.05 0.0K
13:40 13,301.55 13,306.35 13,301.55 13,304.75 0.0K
13:41 13,305.25 13,305.45 13,302.90 13,303.90 0.0K
13:42 13,303.60 13,303.75 13,300.50 13,300.70 0.0K
13:43 13,302.10 13,302.65 13,297.40 13,297.40 0.0K
13:44 13,298.35 13,300.05 13,298.35 13,299.50 0.0K
13:45 13,302.30 13,306.05 13,302.30 13,305.70 0.0K
13:46 13,306.20 13,306.75 13,304.45 13,306.60 0.0K
13:47 13,307.05 13,308.50 13,304.55 13,306.80 0.0K
13:48 13,306.70 13,309.45 13,306.50 13,307.60 0.0K
13:49 13,307.80 13,313.90 13,307.45 13,313.30 0.0K
13:50 13,313.25 13,315.90 13,311.85 13,314.95 0.0K
13:51 13,316.55 13,316.55 13,310.65 13,313.10 0.0K
13:52 13,314.10 13,318.15 13,314.05 13,318.15 0.0K
13:53 13,318.30 13,319.70 13,317.15 13,319.15 0.0K
13:54 13,319.15 13,319.65 13,317.20 13,317.20 0.0K
13:55 13,318.40 13,319.65 13,316.65 13,317.25 0.0K
13:56 13,317.95 13,318.35 13,313.45 13,313.75 0.0K
13:57 13,312.05 13,313.10 13,308.60 13,311.75 0.0K
13:58 13,312.20 13,314.20 13,310.40 13,310.40 0.0K
13:59 13,311.85 13,311.85 13,309.20 13,310.60 0.0K
14:00 13,311.00 13,312.85 13,310.30 13,311.90 0.0K
14:01 13,312.60 13,319.35 13,312.15 13,317.25 0.0K
14:02 13,317.70 13,317.70 13,310.80 13,312.55 0.0K
14:03 13,311.95 13,317.00 13,311.95 13,314.75 0.0K
14:04 13,315.50 13,315.50 13,313.65 13,314.10 0.0K
14:05 13,314.30 13,316.20 13,314.30 13,315.00 0.0K
14:06 13,316.35 13,321.35 13,316.35 13,320.35 0.0K
14:07 13,321.65 13,329.45 13,321.65 13,329.10 0.0K
14:08 13,330.10 13,330.40 13,325.15 13,325.45 0.0K
14:09 13,325.90 13,333.55 13,325.90 13,331.35 0.0K
14:10 13,330.80 13,333.85 13,330.80 13,333.35 0.0K
14:11 13,333.25 13,334.05 13,328.95 13,330.05 0.0K
14:12 13,331.30 13,331.30 13,327.25 13,327.40 0.0K
14:13 13,327.00 13,327.00 13,320.10 13,320.60 0.0K
14:14 13,318.35 13,318.35 13,304.80 13,306.80 0.0K
14:15 13,307.55 13,307.55 13,295.15 13,301.40 0.0K
14:16 13,300.70 13,307.85 13,300.70 13,303.10 0.0K
14:17 13,302.50 13,304.05 13,298.90 13,303.15 0.0K
14:18 13,303.65 13,307.65 13,303.65 13,306.40 0.0K
14:19 13,308.25 13,310.00 13,305.95 13,307.00 0.0K
14:20 13,308.25 13,309.00 13,305.90 13,307.00 0.0K
14:21 13,307.20 13,308.95 13,303.00 13,303.00 0.0K
14:22 13,302.50 13,304.75 13,301.35 13,303.55 0.0K
14:23 13,304.45 13,309.55 13,304.45 13,308.35 0.0K
14:24 13,309.40 13,314.75 13,309.40 13,313.10 0.0K
14:25 13,312.00 13,312.00 13,308.25 13,309.45 0.0K
14:26 13,309.90 13,311.20 13,307.55 13,307.60 0.0K
14:27 13,308.70 13,311.45 13,305.50 13,305.50 0.0K
14:28 13,305.75 13,308.20 13,304.00 13,307.70 0.0K
14:29 13,307.65 13,309.40 13,306.20 13,308.35 0.0K
14:30 13,309.20 13,309.45 13,302.30 13,302.30 0.0K
14:31 13,303.80 13,308.10 13,303.80 13,305.75 0.0K
14:32 13,304.80 13,307.65 13,304.80 13,306.55 0.0K
14:33 13,305.70 13,307.40 13,302.25 13,302.90 0.0K
14:34 13,304.35 13,304.85 13,302.25 13,303.80 0.0K
14:35 13,304.05 13,305.50 13,297.90 13,300.05 0.0K
14:36 13,299.30 13,303.25 13,299.30 13,302.85 0.0K
14:37 13,304.40 13,315.60 13,304.40 13,315.05 0.0K
14:38 13,315.20 13,319.05 13,315.20 13,317.85 0.0K
14:39 13,318.10 13,318.10 13,307.25 13,307.25 0.0K
14:40 13,308.35 13,309.60 13,305.30 13,307.15 0.0K
14:41 13,307.60 13,309.30 13,305.80 13,306.30 0.0K
14:42 13,308.85 13,310.90 13,308.85 13,309.05 0.0K
14:43 13,310.55 13,311.15 13,309.70 13,309.80 0.0K
14:44 13,309.75 13,312.50 13,309.30 13,311.65 0.0K
14:45 13,311.95 13,315.45 13,310.95 13,313.50 0.0K
14:46 13,314.15 13,314.15 13,310.50 13,311.25 0.0K
14:47 13,311.90 13,311.90 13,305.60 13,306.30 0.0K
14:48 13,305.25 13,305.95 13,298.10 13,300.60 0.0K
14:49 13,300.15 13,301.00 13,297.70 13,299.80 0.0K
14:50 13,299.75 13,305.30 13,299.75 13,305.00 0.0K
14:51 13,304.50 13,306.15 13,303.35 13,303.45 0.0K
14:52 13,303.65 13,305.30 13,301.80 13,302.50 0.0K
14:53 13,302.40 13,303.25 13,300.65 13,300.85 0.0K
14:54 13,301.00 13,301.00 13,294.65 13,298.10 0.0K
14:55 13,299.10 13,302.40 13,298.80 13,299.05 0.0K
14:56 13,298.75 13,299.90 13,295.80 13,297.70 0.0K
14:57 13,297.00 13,297.25 13,295.20 13,296.50 0.0K
14:58 13,296.55 13,298.50 13,294.20 13,298.50 0.0K
14:59 13,297.65 13,301.90 13,297.65 13,298.85 0.0K
15:00 13,298.50 13,308.95 13,298.50 13,308.40 0.0K
15:01 13,309.55 13,309.55 13,302.45 13,303.60 0.0K
15:02 13,304.00 13,304.00 13,299.55 13,299.55 0.0K
15:03 13,299.25 13,300.30 13,297.65 13,297.65 0.0K
15:04 13,297.85 13,298.25 13,296.10 13,296.70 0.0K
15:05 13,295.25 13,295.25 13,289.70 13,290.25 0.0K
15:06 13,290.30 13,293.60 13,290.30 13,292.40 0.0K
15:07 13,292.60 13,292.60 13,286.35 13,287.45 0.0K
15:08 13,287.85 13,288.15 13,284.75 13,286.00 0.0K
15:09 13,286.25 13,287.45 13,284.45 13,287.45 0.0K
15:10 13,286.30 13,287.00 13,285.05 13,286.85 0.0K
15:11 13,286.70 13,288.20 13,286.55 13,286.80 0.0K
15:12 13,286.90 13,287.55 13,285.45 13,286.00 0.0K
15:13 13,286.85 13,292.80 13,283.55 13,292.55 0.0K
15:14 13,291.95 13,294.25 13,290.95 13,293.45 0.0K
15:15 13,292.75 13,292.75 13,288.45 13,290.40 0.0K
15:16 13,290.35 13,293.20 13,289.65 13,292.45 0.0K
15:17 13,293.80 13,294.30 13,292.55 13,292.95 0.0K
15:18 13,293.15 13,293.70 13,292.20 13,293.70 0.0K
15:19 13,293.10 13,295.00 13,293.10 13,294.05 0.0K
15:20 13,293.25 13,293.25 13,288.30 13,288.30 0.0K
15:21 13,289.35 13,290.90 13,288.65 13,290.80 0.0K
15:22 13,291.25 13,293.05 13,290.60 13,291.80 0.0K
15:23 13,291.45 13,293.20 13,291.40 13,293.20 0.0K
15:24 13,293.85 13,294.90 13,293.60 13,294.80 0.0K
15:25 13,295.35 13,296.60 13,294.55 13,295.75 0.0K
15:26 13,295.10 13,296.95 13,294.35 13,296.95 0.0K
15:27 13,296.55 13,300.25 13,296.55 13,297.80 0.0K
15:28 13,297.70 13,298.55 13,296.10 13,296.90 0.0K
15:29 13,296.80 13,298.65 13,291.20 13,292.30 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음