Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ 인도 →
16,352.90
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 15,189.85 15,189.85 15,189.85 15,189.85 94.8K
09:15 15,190.80 15,213.75 15,190.80 15,198.60 25,207.7K
09:16 15,201.40 15,211.90 15,200.75 15,207.40 12,154.7K
09:17 15,211.65 15,213.25 15,198.60 15,204.95 8,611.8K
09:18 15,207.95 15,212.60 15,202.85 15,211.05 10,380.7K
09:19 15,207.75 15,207.75 15,195.45 15,205.10 4,256.2K
09:20 15,205.50 15,206.95 15,198.40 15,199.00 4,954.5K
09:21 15,196.55 15,200.10 15,192.15 15,196.40 3,694.4K
09:22 15,195.70 15,215.05 15,195.70 15,212.05 4,450.9K
09:23 15,215.50 15,215.50 15,204.90 15,210.05 4,022.2K
09:24 15,209.75 15,209.75 15,202.50 15,202.50 2,583.4K
09:25 15,205.80 15,212.30 15,205.80 15,211.25 4,175.2K
09:26 15,211.60 15,213.55 15,209.75 15,209.75 3,688.7K
09:27 15,211.30 15,213.30 15,206.45 15,209.20 3,747.8K
09:28 15,209.25 15,211.40 15,200.45 15,200.95 6,501.7K
09:29 15,203.05 15,213.95 15,199.90 15,213.95 1,433.7K
09:30 15,215.65 15,222.50 15,215.65 15,216.95 3,100.0K
09:31 15,215.95 15,218.65 15,211.45 15,212.20 1,994.7K
09:32 15,210.35 15,217.10 15,208.60 15,216.50 1,521.6K
09:33 15,216.85 15,224.70 15,216.40 15,221.80 1,850.7K
09:34 15,226.00 15,230.15 15,225.40 15,230.15 2,829.8K
09:35 15,227.75 15,229.75 15,223.70 15,223.70 4,465.7K
09:36 15,222.00 15,236.30 15,220.70 15,236.30 3,523.3K
09:37 15,238.50 15,240.75 15,234.40 15,234.45 2,944.9K
09:38 15,234.90 15,234.90 15,228.95 15,231.40 2,102.8K
09:39 15,231.60 15,240.10 15,231.60 15,239.55 991.8K
09:40 15,237.30 15,239.75 15,232.85 15,238.85 1,540.4K
09:41 15,239.40 15,242.05 15,237.55 15,242.05 1,901.1K
09:42 15,242.20 15,243.40 15,239.05 15,239.85 5,468.6K
09:43 15,239.05 15,240.20 15,234.70 15,235.50 3,419.7K
09:44 15,234.15 15,239.15 15,231.90 15,236.95 2,420.6K
09:45 15,236.80 15,236.80 15,224.75 15,225.35 4,613.3K
09:46 15,223.60 15,223.60 15,216.05 15,218.55 1,454.9K
09:47 15,217.55 15,224.40 15,217.55 15,221.60 2,163.6K
09:48 15,218.90 15,220.65 15,217.55 15,217.90 2,881.2K
09:49 15,217.75 15,217.75 15,211.40 15,213.35 4,374.0K
09:50 15,213.10 15,219.85 15,211.80 15,219.35 1,847.5K
09:51 15,219.05 15,220.35 15,217.45 15,217.45 1,014.4K
09:52 15,217.00 15,219.75 15,216.70 15,217.25 5,922.6K
09:53 15,219.05 15,219.15 15,211.55 15,211.55 3,163.2K
09:54 15,211.85 15,211.85 15,205.30 15,205.30 1,541.6K
09:55 15,203.70 15,203.70 15,193.75 15,195.60 2,674.9K
09:56 15,194.75 15,199.10 15,193.90 15,199.10 2,934.7K
09:57 15,200.15 15,207.75 15,199.90 15,203.95 4,958.2K
09:58 15,203.90 15,206.95 15,202.55 15,206.95 2,753.7K
09:59 15,206.25 15,210.65 15,205.40 15,206.40 1,190.3K
10:00 15,206.40 15,210.30 15,206.40 15,209.20 2,911.1K
10:01 15,209.85 15,211.35 15,205.85 15,205.85 3,642.2K
10:02 15,205.80 15,208.55 15,203.15 15,208.20 2,983.7K
10:03 15,208.40 15,209.10 15,201.90 15,202.50 1,625.8K
10:04 15,203.30 15,207.60 15,202.45 15,207.25 1,174.0K
10:05 15,207.35 15,207.35 15,201.45 15,201.45 4,889.2K
10:06 15,201.50 15,202.30 15,199.10 15,201.45 2,043.6K
10:07 15,203.20 15,203.20 15,195.00 15,195.00 1,618.8K
10:08 15,194.50 15,198.20 15,191.45 15,196.95 1,659.4K
10:09 15,196.75 15,196.75 15,192.75 15,195.35 1,170.0K
10:10 15,195.75 15,202.60 15,195.75 15,202.15 4,288.2K
10:11 15,202.40 15,202.40 15,195.00 15,195.00 935.8K
10:12 15,193.60 15,193.60 15,175.85 15,177.20 2,130.5K
10:13 15,174.85 15,176.45 15,169.65 15,169.90 2,060.6K
10:14 15,170.75 15,179.80 15,166.60 15,179.80 1,734.0K
10:15 15,179.70 15,193.55 15,179.70 15,191.05 1,958.0K
10:16 15,190.65 15,195.15 15,190.65 15,191.10 4,221.5K
10:17 15,191.50 15,196.45 15,190.30 15,196.30 1,105.6K
10:18 15,194.75 15,205.10 15,194.75 15,205.10 882.0K
10:19 15,205.10 15,208.95 15,205.10 15,205.25 1,683.3K
10:20 15,204.70 15,210.90 15,204.70 15,209.25 1,381.5K
10:21 15,208.35 15,220.90 15,208.35 15,220.90 836.6K
10:22 15,221.55 15,221.55 15,215.75 15,218.00 1,271.7K
10:23 15,217.50 15,218.15 15,214.80 15,217.25 1,616.1K
10:24 15,217.95 15,223.15 15,217.95 15,221.80 2,340.7K
10:25 15,221.50 15,224.60 15,216.15 15,216.65 1,453.1K
10:26 15,216.90 15,217.60 15,213.00 15,215.90 2,182.9K
10:27 15,214.85 15,216.95 15,214.10 15,216.90 991.1K
10:28 15,216.15 15,216.15 15,212.55 15,214.85 774.9K
10:29 15,215.00 15,215.10 15,211.05 15,211.90 735.2K
10:30 15,212.30 15,215.50 15,211.95 15,214.55 1,037.8K
10:31 15,212.60 15,212.60 15,207.75 15,212.05 769.9K
10:32 15,212.50 15,215.25 15,212.50 15,214.40 1,604.7K
10:33 15,214.15 15,214.75 15,210.95 15,211.90 1,905.4K
10:34 15,212.30 15,214.40 15,212.30 15,212.60 1,874.4K
10:35 15,212.25 15,215.00 15,212.05 15,215.00 2,670.1K
10:36 15,214.65 15,216.50 15,213.05 15,215.90 4,037.5K
10:37 15,216.65 15,216.65 15,210.35 15,214.50 1,678.0K
10:38 15,214.25 15,216.30 15,212.85 15,212.85 2,711.1K
10:39 15,213.40 15,214.45 15,211.55 15,211.55 2,390.2K
10:40 15,210.05 15,210.05 15,204.20 15,204.20 1,778.5K
10:41 15,204.10 15,207.50 15,203.80 15,206.75 993.2K
10:42 15,206.50 15,208.35 15,205.65 15,206.15 1,822.4K
10:43 15,206.55 15,206.55 15,202.20 15,203.05 2,093.3K
10:44 15,203.90 15,205.35 15,202.30 15,204.25 824.3K
10:45 15,203.95 15,206.50 15,203.85 15,206.15 613.4K
10:46 15,205.60 15,206.35 15,200.50 15,200.65 1,530.3K
10:47 15,200.60 15,200.60 15,195.60 15,195.90 886.4K
10:48 15,195.70 15,196.25 15,190.15 15,190.30 757.9K
10:49 15,189.70 15,192.15 15,186.20 15,187.45 1,969.2K
10:50 15,186.55 15,188.75 15,185.90 15,188.75 1,058.8K
10:51 15,187.85 15,189.55 15,184.85 15,187.40 587.7K
10:52 15,187.65 15,188.75 15,185.55 15,185.75 1,071.1K
10:53 15,186.55 15,187.15 15,176.75 15,176.75 1,062.5K
10:54 15,176.80 15,182.45 15,174.45 15,179.70 2,276.5K
10:55 15,178.80 15,182.10 15,178.35 15,179.80 2,134.4K
10:56 15,179.35 15,179.95 15,171.55 15,171.55 1,355.1K
10:57 15,171.70 15,175.60 15,169.10 15,174.10 1,401.3K
10:58 15,173.95 15,176.75 15,172.35 15,172.35 768.3K
10:59 15,171.95 15,171.95 15,166.10 15,170.85 1,123.4K
11:00 15,170.10 15,171.40 15,168.00 15,169.65 1,063.8K
11:01 15,169.75 15,175.15 15,169.75 15,174.40 961.3K
11:02 15,173.65 15,176.35 15,172.30 15,175.15 1,608.7K
11:03 15,176.45 15,179.90 15,175.75 15,178.15 617.1K
11:04 15,176.80 15,180.75 15,176.80 15,177.25 520.2K
11:05 15,176.70 15,177.40 15,171.10 15,172.60 807.0K
11:06 15,170.55 15,171.10 15,162.25 15,162.25 1,330.9K
11:07 15,162.75 15,163.75 15,161.90 15,162.50 493.8K
11:08 15,162.55 15,162.55 15,159.85 15,161.55 1,725.5K
11:09 15,160.30 15,160.40 15,157.90 15,159.15 760.6K
11:10 15,159.30 15,159.30 15,155.70 15,155.95 678.4K
11:11 15,155.95 15,156.45 15,154.05 15,156.05 937.3K
11:12 15,155.50 15,160.00 15,155.50 15,159.30 1,303.8K
11:13 15,158.85 15,160.05 15,158.00 15,159.15 552.3K
11:14 15,158.05 15,159.05 15,156.75 15,157.80 2,459.1K
11:15 15,156.70 15,159.75 15,155.85 15,158.45 623.9K
11:16 15,157.60 15,157.60 15,154.45 15,155.10 690.2K
11:17 15,154.30 15,155.55 15,149.15 15,149.20 5,627.6K
11:18 15,148.90 15,150.90 15,148.80 15,149.20 1,432.5K
11:19 15,149.25 15,151.05 15,147.95 15,147.95 3,532.9K
11:20 15,148.25 15,150.65 15,147.95 15,149.35 7,452.2K
11:21 15,149.10 15,150.25 15,148.35 15,149.95 904.9K
11:22 15,149.25 15,152.70 15,148.55 15,151.15 922.3K
11:23 15,151.30 15,156.25 15,150.70 15,155.30 1,183.2K
11:24 15,154.50 15,159.15 15,153.70 15,155.25 1,801.6K
11:25 15,155.90 15,157.15 15,153.10 15,154.70 947.6K
11:26 15,154.65 15,154.80 15,151.85 15,151.85 792.7K
11:27 15,151.20 15,152.25 15,148.90 15,151.15 844.9K
11:28 15,151.85 15,154.65 15,151.30 15,154.65 823.2K
11:29 15,155.90 15,157.45 15,152.30 15,154.65 1,245.8K
11:30 15,154.50 15,159.75 15,154.50 15,159.50 1,290.9K
11:31 15,159.50 15,164.80 15,159.50 15,164.80 732.6K
11:32 15,164.50 15,164.65 15,160.85 15,160.85 1,555.5K
11:33 15,160.35 15,160.35 15,156.05 15,159.35 3,664.9K
11:34 15,158.10 15,158.40 15,156.85 15,157.60 1,118.3K
11:35 15,156.25 15,161.30 15,156.25 15,159.40 1,908.0K
11:36 15,158.90 15,159.70 15,157.60 15,157.60 1,596.8K
11:37 15,156.90 15,159.25 15,156.90 15,157.30 1,984.2K
11:38 15,157.65 15,160.35 15,157.65 15,159.50 2,167.4K
11:39 15,159.35 15,165.25 15,159.00 15,164.90 1,316.8K
11:40 15,164.35 15,168.40 15,164.30 15,167.30 2,398.9K
11:41 15,167.10 15,168.50 15,166.25 15,166.55 1,518.3K
11:42 15,165.70 15,165.80 15,161.80 15,162.40 1,235.0K
11:43 15,162.30 15,167.10 15,162.00 15,166.85 2,026.7K
11:44 15,166.20 15,167.55 15,158.10 15,158.95 1,620.5K
11:45 15,158.80 15,158.80 15,150.20 15,150.20 2,242.6K
11:46 15,150.45 15,152.30 15,149.70 15,150.70 1,283.5K
11:47 15,150.65 15,150.65 15,143.65 15,144.20 1,028.9K
11:48 15,143.50 15,145.75 15,143.50 15,145.75 622.4K
11:49 15,146.65 15,146.65 15,139.75 15,140.00 1,207.0K
11:50 15,139.80 15,142.45 15,139.80 15,140.30 1,268.0K
11:51 15,140.55 15,140.65 15,134.90 15,135.00 569.8K
11:52 15,134.55 15,134.75 15,132.10 15,132.65 759.9K
11:53 15,132.25 15,132.65 15,129.50 15,129.50 1,464.8K
11:54 15,129.70 15,131.25 15,127.50 15,129.55 671.0K
11:55 15,128.35 15,132.15 15,127.95 15,131.05 2,152.6K
11:56 15,130.70 15,132.60 15,129.25 15,131.75 820.9K
11:57 15,132.90 15,134.00 15,130.95 15,132.75 713.6K
11:58 15,132.45 15,134.35 15,131.40 15,132.45 523.8K
11:59 15,133.95 15,143.30 15,133.95 15,142.95 2,474.0K
12:00 15,142.90 15,148.40 15,142.90 15,147.55 3,129.8K
12:01 15,146.30 15,146.45 15,142.00 15,142.40 754.6K
12:02 15,141.70 15,143.30 15,140.55 15,142.10 562.6K
12:03 15,140.10 15,140.90 15,132.90 15,133.05 3,252.2K
12:04 15,132.75 15,132.95 15,129.80 15,131.90 786.2K
12:05 15,132.10 15,135.05 15,131.30 15,133.35 997.8K
12:06 15,133.35 15,134.40 15,129.90 15,131.20 950.4K
12:07 15,130.80 15,131.35 15,127.10 15,127.10 761.8K
12:08 15,126.40 15,126.40 15,121.45 15,123.80 764.8K
12:09 15,123.35 15,128.65 15,123.35 15,128.40 488.4K
12:10 15,128.85 15,133.05 15,128.65 15,131.35 1,429.9K
12:11 15,131.85 15,132.15 15,129.35 15,131.70 815.4K
12:12 15,131.15 15,132.30 15,129.20 15,130.40 634.1K
12:13 15,129.35 15,129.80 15,127.35 15,128.40 472.2K
12:14 15,128.40 15,128.40 15,125.10 15,125.50 965.0K
12:15 15,125.40 15,126.40 15,122.50 15,126.10 582.2K
12:16 15,125.85 15,129.10 15,125.85 15,128.90 626.9K
12:17 15,128.05 15,129.95 15,126.65 15,127.10 1,513.0K
12:18 15,127.60 15,127.95 15,122.85 15,123.45 795.1K
12:19 15,122.75 15,125.80 15,122.70 15,124.00 455.8K
12:20 15,124.25 15,124.80 15,123.00 15,124.30 583.2K
12:21 15,124.20 15,126.75 15,124.20 15,125.25 753.7K
12:22 15,124.60 15,125.70 15,120.65 15,121.30 1,274.1K
12:23 15,121.10 15,124.60 15,121.10 15,123.95 447.6K
12:24 15,124.50 15,126.85 15,124.10 15,126.85 1,469.1K
12:25 15,127.25 15,131.25 15,127.25 15,130.75 1,319.9K
12:26 15,128.45 15,129.20 15,126.20 15,126.20 719.4K
12:27 15,126.10 15,126.10 15,123.00 15,125.70 333.0K
12:28 15,122.95 15,124.10 15,118.00 15,118.00 1,214.9K
12:29 15,114.55 15,117.30 15,112.35 15,117.30 1,511.1K
12:30 15,115.75 15,120.85 15,115.45 15,120.70 700.0K
12:31 15,119.10 15,129.65 15,119.05 15,129.65 1,778.3K
12:32 15,127.00 15,131.00 15,126.30 15,130.50 647.3K
12:33 15,126.80 15,129.80 15,126.80 15,128.50 589.9K
12:34 15,129.35 15,132.40 15,129.20 15,131.70 317.6K
12:35 15,132.55 15,132.70 15,130.65 15,132.50 436.3K
12:36 15,132.20 15,134.15 15,131.35 15,131.35 314.1K
12:37 15,131.10 15,131.60 15,129.95 15,131.60 1,364.2K
12:38 15,131.15 15,132.85 15,130.55 15,132.85 1,827.4K
12:39 15,131.45 15,132.00 15,130.50 15,131.15 406.6K
12:40 15,129.70 15,130.50 15,128.30 15,128.75 643.3K
12:41 15,127.10 15,127.40 15,123.60 15,127.40 1,917.2K
12:42 15,127.05 15,129.15 15,126.50 15,128.25 390.2K
12:43 15,128.85 15,129.45 15,126.60 15,127.45 461.6K
12:44 15,127.20 15,131.75 15,127.20 15,131.75 290.7K
12:45 15,131.90 15,135.45 15,131.90 15,134.40 866.7K
12:46 15,134.40 15,136.35 15,134.35 15,135.60 385.4K
12:47 15,135.30 15,138.90 15,134.40 15,138.00 593.2K
12:48 15,137.40 15,140.05 15,135.95 15,140.05 1,172.2K
12:49 15,138.70 15,139.10 15,131.25 15,131.25 876.9K
12:50 15,132.15 15,133.25 15,131.65 15,131.65 452.9K
12:51 15,130.60 15,134.60 15,130.60 15,133.90 975.3K
12:52 15,134.45 15,137.75 15,134.25 15,137.00 6,647.3K
12:53 15,137.10 15,140.70 15,135.90 15,140.55 935.4K
12:54 15,140.45 15,143.50 15,140.20 15,142.65 1,070.1K
12:55 15,142.50 15,142.50 15,139.35 15,140.65 854.2K
12:56 15,139.90 15,144.70 15,139.90 15,143.90 798.4K
12:57 15,144.35 15,145.35 15,143.65 15,144.35 750.3K
12:58 15,144.85 15,144.85 15,142.05 15,143.40 1,950.4K
12:59 15,142.05 15,149.15 15,142.05 15,149.15 705.8K
13:00 15,148.10 15,148.30 15,146.00 15,146.55 1,704.5K
13:01 15,146.85 15,146.85 15,144.20 15,144.20 891.6K
13:02 15,144.75 15,146.90 15,143.30 15,146.90 4,046.9K
13:03 15,145.95 15,149.90 15,145.90 15,148.35 1,114.3K
13:04 15,149.25 15,149.45 15,145.15 15,147.20 1,422.0K
13:05 15,147.35 15,148.40 15,145.00 15,145.05 2,779.3K
13:06 15,144.55 15,144.55 15,141.35 15,142.05 4,306.7K
13:07 15,142.40 15,143.95 15,141.40 15,143.95 2,709.7K
13:08 15,144.65 15,147.00 15,143.90 15,144.55 10,463.4K
13:09 15,144.00 15,144.60 15,141.40 15,143.95 5,686.3K
13:10 15,143.25 15,143.80 15,139.65 15,141.70 1,961.4K
13:11 15,142.00 15,146.70 15,142.00 15,145.85 3,227.1K
13:12 15,145.55 15,148.70 15,145.50 15,148.05 2,553.4K
13:13 15,147.10 15,149.60 15,146.20 15,148.35 11,046.1K
13:14 15,148.70 15,148.70 15,144.65 15,145.45 6,743.3K
13:15 15,145.20 15,153.65 15,144.55 15,153.65 3,968.3K
13:16 15,153.40 15,153.40 15,145.15 15,145.50 4,126.2K
13:17 15,145.80 15,148.65 15,145.80 15,148.65 2,328.7K
13:18 15,148.35 15,154.70 15,148.20 15,153.90 2,187.2K
13:19 15,153.45 15,154.60 15,151.70 15,153.40 3,011.3K
13:20 15,153.25 15,156.35 15,151.50 15,155.90 8,608.1K
13:21 15,155.95 15,157.35 15,154.00 15,154.60 5,195.8K
13:22 15,153.65 15,154.50 15,150.95 15,152.65 2,230.3K
13:23 15,153.00 15,153.00 15,147.75 15,149.25 1,342.7K
13:24 15,148.60 15,150.15 15,147.55 15,148.45 3,563.5K
13:25 15,148.30 15,148.65 15,146.25 15,146.95 3,959.2K
13:26 15,146.70 15,150.95 15,146.70 15,150.60 1,255.7K
13:27 15,150.30 15,150.30 15,147.75 15,149.05 1,559.9K
13:28 15,148.80 15,149.90 15,148.10 15,148.75 1,506.5K
13:29 15,149.40 15,150.00 15,147.30 15,149.15 2,781.4K
13:30 15,149.30 15,152.10 15,147.35 15,151.55 1,781.4K
13:31 15,152.00 15,152.00 15,150.00 15,151.05 1,895.8K
13:32 15,150.20 15,151.95 15,147.35 15,147.50 1,133.7K
13:33 15,146.65 15,150.90 15,146.55 15,150.90 933.7K
13:34 15,150.60 15,150.60 15,146.45 15,147.00 1,014.4K
13:35 15,146.45 15,151.10 15,145.95 15,151.10 2,201.3K
13:36 15,150.65 15,153.30 15,150.45 15,152.50 1,413.9K
13:37 15,151.85 15,153.70 15,151.00 15,151.25 1,523.6K
13:38 15,150.75 15,151.00 15,147.55 15,148.30 1,222.8K
13:39 15,148.65 15,148.75 15,145.00 15,146.35 2,124.1K
13:40 15,146.15 15,149.25 15,145.95 15,149.00 4,329.4K
13:41 15,148.45 15,151.55 15,148.40 15,150.40 998.9K
13:42 15,150.70 15,150.95 15,149.20 15,149.90 652.3K
13:43 15,149.95 15,151.35 15,148.45 15,150.95 752.1K
13:44 15,151.30 15,152.95 15,148.80 15,148.95 600.3K
13:45 15,150.20 15,150.70 15,148.00 15,148.00 1,566.0K
13:46 15,148.80 15,150.10 15,148.20 15,150.10 4,126.3K
13:47 15,150.05 15,151.85 15,149.20 15,151.10 1,700.5K
13:48 15,150.70 15,153.15 15,149.65 15,152.05 706.8K
13:49 15,152.30 15,153.95 15,151.15 15,153.30 576.2K
13:50 15,153.05 15,153.05 15,145.45 15,147.00 1,270.2K
13:51 15,147.20 15,149.25 15,146.90 15,149.25 778.8K
13:52 15,149.15 15,152.50 15,148.85 15,152.45 1,720.4K
13:53 15,153.90 15,156.55 15,153.55 15,156.55 609.8K
13:54 15,155.85 15,157.05 15,154.95 15,157.05 1,073.8K
13:55 15,156.85 15,160.75 15,156.50 15,159.90 7,195.6K
13:56 15,160.55 15,167.55 15,160.15 15,167.55 10,393.9K
13:57 15,167.60 15,167.60 15,160.25 15,160.25 3,045.5K
13:58 15,161.60 15,163.45 15,160.90 15,163.45 1,533.8K
13:59 15,164.55 15,164.55 15,159.90 15,160.05 1,305.7K
14:00 15,159.20 15,166.65 15,159.20 15,165.75 900.5K
14:01 15,165.25 15,165.90 15,162.80 15,163.25 1,285.0K
14:02 15,163.10 15,165.80 15,161.65 15,165.80 2,835.0K
14:03 15,166.30 15,169.65 15,164.20 15,169.45 2,130.2K
14:04 15,169.60 15,170.55 15,165.35 15,165.35 799.0K
14:05 15,165.20 15,165.90 15,161.15 15,161.75 2,279.0K
14:06 15,160.90 15,163.95 15,159.65 15,163.35 954.8K
14:07 15,163.40 15,167.35 15,163.40 15,167.35 1,056.0K
14:08 15,168.25 15,168.70 15,166.65 15,167.00 651.6K
14:09 15,167.25 15,170.50 15,166.85 15,169.60 1,140.7K
14:10 15,168.65 15,174.50 15,168.65 15,174.25 777.1K
14:11 15,173.55 15,176.55 15,173.55 15,176.55 553.7K
14:12 15,175.60 15,178.50 15,174.60 15,178.10 1,840.2K
14:13 15,179.05 15,182.30 15,177.75 15,181.85 3,739.8K
14:14 15,181.00 15,182.70 15,180.35 15,182.45 1,588.2K
14:15 15,181.70 15,183.50 15,180.70 15,182.60 1,537.7K
14:16 15,181.85 15,185.50 15,181.55 15,185.25 3,253.1K
14:17 15,185.85 15,185.85 15,182.80 15,182.80 1,108.1K
14:18 15,184.00 15,184.00 15,179.10 15,179.90 4,556.6K
14:19 15,179.00 15,179.00 15,173.10 15,178.15 1,991.7K
14:20 15,178.10 15,181.75 15,177.70 15,181.45 1,897.0K
14:21 15,181.70 15,181.70 15,167.30 15,167.30 1,319.8K
14:22 15,166.30 15,167.10 15,163.85 15,163.90 515.7K
14:23 15,164.15 15,164.80 15,162.15 15,163.15 1,121.6K
14:24 15,162.45 15,163.25 15,161.50 15,162.30 3,246.2K
14:25 15,162.20 15,162.20 15,158.75 15,159.65 1,328.1K
14:26 15,159.90 15,163.50 15,159.30 15,163.50 1,124.6K
14:27 15,162.80 15,162.90 15,158.45 15,159.75 1,978.7K
14:28 15,160.15 15,161.40 15,158.85 15,161.35 1,447.9K
14:29 15,160.40 15,161.05 15,154.95 15,155.25 793.4K
14:30 15,155.85 15,157.25 15,155.45 15,155.90 1,418.5K
14:31 15,156.00 15,156.40 15,154.45 15,154.55 1,556.1K
14:32 15,153.75 15,156.35 15,153.50 15,153.50 1,798.1K
14:33 15,152.05 15,153.05 15,147.65 15,147.70 615.5K
14:34 15,148.00 15,151.15 15,148.00 15,149.40 2,945.7K
14:35 15,149.75 15,149.75 15,144.65 15,145.85 1,284.2K
14:36 15,144.05 15,144.40 15,137.85 15,137.85 1,255.8K
14:37 15,139.25 15,141.65 15,137.65 15,141.65 1,094.7K
14:38 15,141.80 15,144.80 15,141.50 15,144.15 1,396.9K
14:39 15,144.75 15,149.55 15,144.75 15,149.55 930.4K
14:40 15,149.65 15,153.40 15,149.65 15,152.40 844.6K
14:41 15,152.15 15,158.65 15,152.15 15,158.65 1,610.5K
14:42 15,158.30 15,159.25 15,157.40 15,157.50 1,137.7K
14:43 15,157.75 15,158.35 15,155.90 15,158.35 1,485.7K
14:44 15,158.15 15,160.35 15,157.80 15,157.90 663.3K
14:45 15,156.65 15,157.05 15,153.80 15,155.80 898.7K
14:46 15,155.25 15,162.25 15,155.25 15,162.25 762.0K
14:47 15,162.30 15,162.95 15,159.30 15,159.30 668.0K
14:48 15,158.75 15,159.85 15,156.85 15,159.20 731.9K
14:49 15,158.55 15,160.50 15,158.55 15,160.50 1,486.5K
14:50 15,161.05 15,161.50 15,156.60 15,156.60 6,493.9K
14:51 15,157.55 15,158.75 15,155.90 15,157.70 995.6K
14:52 15,157.40 15,158.10 15,156.50 15,157.15 1,392.2K
14:53 15,155.80 15,155.80 15,151.25 15,151.60 1,832.4K
14:54 15,150.70 15,152.40 15,148.15 15,151.20 1,664.7K
14:55 15,151.25 15,151.25 15,148.45 15,149.10 714.3K
14:56 15,148.80 15,152.20 15,148.70 15,150.50 658.4K
14:57 15,149.90 15,149.90 15,145.80 15,145.80 1,548.8K
14:58 15,145.85 15,146.50 15,143.30 15,143.90 995.5K
14:59 15,145.30 15,147.10 15,144.95 15,145.10 1,464.6K
15:00 15,145.10 15,145.20 15,133.95 15,137.50 3,778.7K
15:01 15,138.20 15,140.95 15,136.05 15,136.05 2,370.3K
15:02 15,137.95 15,139.70 15,132.50 15,133.10 1,956.8K
15:03 15,132.80 15,133.00 15,130.55 15,132.15 3,542.1K
15:04 15,131.85 15,132.50 15,129.95 15,131.90 1,338.7K
15:05 15,133.10 15,135.45 15,129.90 15,135.00 2,866.0K
15:06 15,135.40 15,136.30 15,132.30 15,132.30 1,654.0K
15:07 15,132.85 15,133.35 15,127.65 15,130.10 1,397.7K
15:08 15,129.35 15,129.75 15,125.90 15,126.90 2,774.6K
15:09 15,126.90 15,132.35 15,125.25 15,132.35 1,536.4K
15:10 15,136.10 15,136.10 15,129.55 15,131.35 3,641.4K
15:11 15,131.40 15,132.80 15,130.20 15,132.80 2,993.4K
15:12 15,132.25 15,133.10 15,130.05 15,131.75 2,224.8K
15:13 15,130.40 15,131.60 15,125.40 15,127.05 2,478.0K
15:14 15,128.20 15,128.45 15,126.15 15,127.85 2,494.5K
15:15 15,129.10 15,131.45 15,127.20 15,131.45 3,126.4K
15:16 15,131.40 15,133.75 15,129.00 15,131.10 5,455.2K
15:17 15,130.70 15,132.40 15,128.70 15,132.25 2,298.7K
15:18 15,131.95 15,131.95 15,124.55 15,131.00 3,935.7K
15:19 15,130.30 15,133.65 15,130.30 15,132.65 4,778.2K
15:20 15,133.65 15,134.45 15,130.05 15,130.45 7,030.4K
15:21 15,132.15 15,138.00 15,132.15 15,138.00 3,090.7K
15:22 15,137.90 15,137.90 15,133.75 15,135.80 2,214.8K
15:23 15,135.15 15,135.85 15,133.85 15,135.60 2,045.3K
15:24 15,135.20 15,139.10 15,135.15 15,138.25 3,935.1K
15:25 15,139.35 15,139.85 15,137.60 15,139.85 2,349.9K
15:26 15,139.10 15,139.10 15,135.80 15,137.00 2,728.6K
15:27 15,137.10 15,141.45 15,136.30 15,138.45 3,466.6K
15:28 15,137.75 15,138.50 15,131.45 15,131.85 4,688.8K
15:29 15,135.70 15,144.40 15,135.70 15,142.80 4,314.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음