Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ 인도 →
16,199.85
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 14,910.75 14,910.75 14,910.75 14,910.75 13.1K
09:15 14,907.90 14,924.30 14,901.05 14,914.80 37,593.6K
09:16 14,914.85 14,925.35 14,905.55 14,905.55 14,936.4K
09:17 14,905.80 14,912.70 14,890.15 14,905.85 11,351.7K
09:18 14,906.30 14,906.35 14,894.15 14,901.55 10,007.3K
09:19 14,898.65 14,900.05 14,892.55 14,896.80 9,289.7K
09:20 14,897.95 14,899.05 14,881.35 14,882.35 8,394.8K
09:21 14,883.40 14,893.40 14,875.40 14,893.40 8,489.8K
09:22 14,891.55 14,891.55 14,867.30 14,869.00 5,368.3K
09:23 14,868.20 14,880.15 14,868.20 14,875.50 5,810.3K
09:24 14,876.05 14,914.15 14,876.05 14,914.15 5,897.5K
09:25 14,912.45 14,913.85 14,897.95 14,900.00 8,967.2K
09:26 14,900.05 14,910.95 14,894.00 14,898.55 9,725.3K
09:27 14,897.90 14,906.60 14,897.70 14,900.20 6,366.7K
09:28 14,900.10 14,920.30 14,899.90 14,920.30 7,608.4K
09:29 14,923.20 14,928.95 14,921.85 14,923.60 6,934.4K
09:30 14,922.70 14,928.10 14,922.25 14,927.40 7,270.7K
09:31 14,926.35 14,950.05 14,923.80 14,950.05 5,495.0K
09:32 14,950.25 14,957.90 14,943.75 14,957.90 7,443.7K
09:33 14,958.30 14,965.65 14,957.20 14,958.00 8,841.1K
09:34 14,959.40 14,969.40 14,956.90 14,969.10 12,539.4K
09:35 14,972.55 14,989.00 14,972.55 14,989.00 11,085.2K
09:36 14,988.50 14,988.50 14,980.35 14,982.00 11,909.9K
09:37 14,982.55 14,996.65 14,982.55 14,995.90 11,214.4K
09:38 14,995.25 15,007.20 14,994.30 15,007.20 7,777.9K
09:39 15,010.05 15,019.85 15,008.95 15,018.05 7,095.7K
09:40 15,018.15 15,018.15 15,000.20 15,003.85 6,539.3K
09:41 15,001.35 15,013.10 15,000.80 15,013.10 7,490.6K
09:42 15,010.45 15,018.50 15,010.25 15,015.90 10,689.6K
09:43 15,017.45 15,019.90 15,013.35 15,013.95 5,546.2K
09:44 15,015.80 15,022.55 15,015.80 15,022.55 3,939.5K
09:45 15,022.40 15,024.75 15,019.05 15,024.75 5,903.1K
09:46 15,024.20 15,025.15 15,012.45 15,014.00 4,845.4K
09:47 15,013.75 15,025.15 15,012.15 15,021.90 4,824.6K
09:48 15,020.35 15,020.35 15,007.25 15,008.30 6,267.1K
09:49 15,009.70 15,012.95 15,004.95 15,010.70 2,494.8K
09:50 15,011.40 15,016.55 15,005.15 15,005.80 3,162.2K
09:51 15,004.95 15,010.35 15,004.45 15,005.65 2,401.0K
09:52 15,006.55 15,006.55 14,997.05 15,004.90 3,590.1K
09:53 15,004.85 15,008.55 15,002.25 15,007.20 2,765.4K
09:54 15,007.60 15,015.50 15,006.15 15,015.50 3,065.5K
09:55 15,016.95 15,030.25 15,016.25 15,028.45 3,390.8K
09:56 15,025.70 15,028.70 15,022.70 15,028.15 3,309.4K
09:57 15,026.40 15,029.75 15,024.05 15,024.05 1,714.6K
09:58 15,025.05 15,029.70 15,025.05 15,027.35 2,208.6K
09:59 15,027.00 15,032.40 15,024.90 15,029.40 3,048.9K
10:00 15,030.05 15,032.45 15,026.10 15,026.10 2,741.4K
10:01 15,024.05 15,028.05 15,022.75 15,027.80 4,506.9K
10:02 15,027.90 15,035.25 15,026.20 15,031.80 1,689.2K
10:03 15,032.55 15,037.55 15,032.55 15,037.20 2,257.9K
10:04 15,037.80 15,041.00 15,036.60 15,039.85 1,633.7K
10:05 15,039.10 15,042.80 15,036.80 15,042.70 1,604.6K
10:06 15,041.35 15,046.10 15,040.30 15,046.05 1,434.3K
10:07 15,046.25 15,050.40 15,044.60 15,045.65 6,558.0K
10:08 15,046.80 15,052.60 15,045.35 15,050.50 1,416.5K
10:09 15,050.40 15,055.80 15,050.40 15,052.95 1,723.3K
10:10 15,052.45 15,056.05 15,047.80 15,048.25 2,413.7K
10:11 15,046.30 15,046.70 15,043.65 15,044.70 2,225.0K
10:12 15,044.15 15,044.15 15,039.45 15,042.50 3,197.3K
10:13 15,041.85 15,047.35 15,040.75 15,047.00 2,000.8K
10:14 15,047.65 15,049.90 15,044.45 15,045.70 1,669.7K
10:15 15,043.00 15,047.45 15,041.15 15,046.45 2,412.8K
10:16 15,046.80 15,048.70 15,045.25 15,048.25 1,393.8K
10:17 15,049.10 15,050.60 15,045.40 15,045.40 2,417.9K
10:18 15,046.00 15,049.45 15,045.80 15,046.45 1,795.6K
10:19 15,045.80 15,049.30 15,045.30 15,049.30 806.1K
10:20 15,049.40 15,057.95 15,047.85 15,054.05 2,355.6K
10:21 15,055.10 15,058.40 15,053.10 15,058.40 4,063.3K
10:22 15,056.05 15,056.05 15,051.50 15,054.55 1,868.3K
10:23 15,055.40 15,065.25 15,055.40 15,063.35 1,313.5K
10:24 15,064.35 15,068.25 15,058.25 15,058.30 8,222.9K
10:25 15,058.95 15,071.00 15,058.95 15,069.80 1,499.6K
10:26 15,071.50 15,073.20 15,069.75 15,073.20 3,667.0K
10:27 15,072.55 15,078.50 15,072.55 15,077.15 1,431.8K
10:28 15,075.70 15,075.70 15,071.15 15,072.00 3,746.9K
10:29 15,071.35 15,075.70 15,071.35 15,073.80 2,110.4K
10:30 15,073.65 15,074.15 15,071.80 15,072.20 2,320.4K
10:31 15,072.25 15,076.95 15,071.90 15,073.90 2,210.8K
10:32 15,072.55 15,075.45 15,071.70 15,074.50 1,561.4K
10:33 15,074.00 15,077.15 15,070.65 15,076.40 3,028.1K
10:34 15,075.40 15,077.20 15,071.50 15,072.45 2,560.8K
10:35 15,072.75 15,074.35 15,069.15 15,074.35 2,210.1K
10:36 15,072.50 15,082.95 15,070.15 15,082.95 2,415.8K
10:37 15,082.90 15,082.90 15,077.60 15,078.25 2,485.6K
10:38 15,078.05 15,081.35 15,077.95 15,080.20 1,301.0K
10:39 15,081.15 15,081.15 15,074.70 15,075.25 1,989.4K
10:40 15,074.90 15,078.70 15,074.75 15,075.70 1,007.2K
10:41 15,076.45 15,081.50 15,075.30 15,081.50 1,234.7K
10:42 15,077.80 15,077.80 15,073.25 15,076.70 1,380.9K
10:43 15,076.35 15,079.65 15,074.65 15,079.15 1,928.2K
10:44 15,080.00 15,081.70 15,076.55 15,081.70 1,749.2K
10:45 15,081.90 15,085.10 15,079.85 15,085.10 918.1K
10:46 15,084.70 15,089.55 15,083.85 15,086.95 1,909.6K
10:47 15,085.30 15,087.05 15,084.05 15,084.05 1,164.9K
10:48 15,084.35 15,085.25 15,080.30 15,085.25 6,390.7K
10:49 15,086.75 15,090.05 15,086.75 15,088.75 6,876.6K
10:50 15,088.50 15,092.00 15,087.20 15,091.40 4,501.9K
10:51 15,091.55 15,092.95 15,089.95 15,091.45 4,130.7K
10:52 15,090.00 15,090.00 15,085.55 15,086.10 1,381.5K
10:53 15,087.00 15,091.55 15,087.00 15,087.50 1,587.4K
10:54 15,087.70 15,090.05 15,087.25 15,088.65 1,573.8K
10:55 15,089.15 15,093.30 15,088.85 15,093.30 2,703.5K
10:56 15,093.90 15,097.35 15,093.15 15,097.35 6,213.1K
10:57 15,096.80 15,099.25 15,096.65 15,097.50 6,002.6K
10:58 15,097.70 15,099.40 15,094.15 15,097.30 3,693.4K
10:59 15,097.15 15,102.05 15,096.95 15,102.05 11,627.2K
11:00 15,102.35 15,104.20 15,099.40 15,103.90 7,818.0K
11:01 15,104.05 15,104.10 15,101.85 15,102.75 6,399.3K
11:02 15,101.50 15,101.50 15,096.80 15,100.70 9,135.3K
11:03 15,101.60 15,103.85 15,101.60 15,103.15 5,236.2K
11:04 15,104.15 15,106.85 15,100.70 15,100.70 3,698.4K
11:05 15,101.80 15,102.65 15,100.00 15,102.25 2,422.5K
11:06 15,101.75 15,104.10 15,101.20 15,104.10 5,705.6K
11:07 15,103.55 15,105.95 15,102.35 15,102.35 3,678.6K
11:08 15,102.10 15,102.15 15,099.00 15,099.00 2,995.3K
11:09 15,099.65 15,103.05 15,099.65 15,100.55 1,724.8K
11:10 15,099.95 15,106.20 15,099.25 15,104.40 3,208.5K
11:11 15,103.10 15,105.90 15,101.15 15,104.45 1,259.7K
11:12 15,103.40 15,104.60 15,101.20 15,102.45 2,301.4K
11:13 15,100.95 15,103.95 15,100.05 15,103.95 1,454.4K
11:14 15,105.10 15,110.80 15,104.70 15,110.05 2,614.7K
11:15 15,110.30 15,113.05 15,110.25 15,112.30 2,959.9K
11:16 15,110.70 15,113.70 15,110.30 15,112.65 1,189.1K
11:17 15,114.00 15,115.10 15,112.10 15,114.70 3,268.4K
11:18 15,114.15 15,115.80 15,112.60 15,114.25 1,732.6K
11:19 15,114.70 15,117.50 15,114.00 15,116.40 3,157.6K
11:20 15,116.55 15,117.80 15,114.75 15,117.70 2,205.6K
11:21 15,115.90 15,118.10 15,115.65 15,117.90 2,639.0K
11:22 15,118.70 15,122.15 15,118.70 15,122.15 3,685.3K
11:23 15,120.55 15,126.05 15,119.90 15,125.15 2,674.5K
11:24 15,123.70 15,124.35 15,122.20 15,122.70 2,824.8K
11:25 15,122.10 15,125.65 15,121.45 15,123.50 2,197.5K
11:26 15,122.95 15,127.05 15,120.70 15,126.35 3,241.4K
11:27 15,126.65 15,129.15 15,124.35 15,128.65 2,979.1K
11:28 15,129.65 15,129.65 15,126.70 15,127.75 1,204.6K
11:29 15,126.85 15,130.40 15,125.80 15,130.05 3,380.4K
11:30 15,130.90 15,131.15 15,128.90 15,129.85 2,144.7K
11:31 15,130.05 15,133.60 15,126.20 15,127.05 1,832.7K
11:32 15,126.20 15,127.70 15,122.60 15,127.70 2,462.6K
11:33 15,127.80 15,130.45 15,127.80 15,128.50 2,522.7K
11:34 15,128.05 15,130.85 15,124.00 15,124.00 1,288.6K
11:35 15,122.65 15,125.40 15,122.65 15,123.85 1,849.7K
11:36 15,124.80 15,128.40 15,124.50 15,127.85 2,040.5K
11:37 15,127.00 15,127.25 15,115.80 15,115.80 2,027.5K
11:38 15,115.35 15,123.45 15,115.35 15,121.55 4,936.5K
11:39 15,122.15 15,125.45 15,121.40 15,125.45 1,117.1K
11:40 15,124.45 15,127.75 15,124.45 15,126.55 976.9K
11:41 15,125.85 15,126.95 15,123.40 15,123.55 1,848.4K
11:42 15,124.25 15,131.90 15,124.15 15,127.05 1,317.1K
11:43 15,125.10 15,126.40 15,122.70 15,124.30 1,420.1K
11:44 15,124.20 15,125.75 15,122.65 15,124.75 2,152.5K
11:45 15,124.90 15,126.10 15,123.40 15,124.95 1,576.0K
11:46 15,126.65 15,126.95 15,124.20 15,124.55 1,055.8K
11:47 15,125.20 15,125.20 15,123.30 15,123.65 1,678.7K
11:48 15,123.30 15,127.25 15,121.65 15,124.70 833.4K
11:49 15,124.65 15,128.80 15,123.45 15,126.65 3,958.4K
11:50 15,125.35 15,127.10 15,124.50 15,126.10 2,030.8K
11:51 15,125.50 15,128.85 15,125.35 15,128.00 2,321.0K
11:52 15,128.40 15,129.70 15,125.15 15,125.15 1,552.6K
11:53 15,124.95 15,126.25 15,123.85 15,125.40 2,291.8K
11:54 15,124.40 15,126.10 15,123.45 15,123.45 2,763.3K
11:55 15,123.75 15,123.80 15,119.30 15,120.55 2,464.4K
11:56 15,120.90 15,124.35 15,120.80 15,124.35 2,497.4K
11:57 15,123.30 15,127.55 15,123.30 15,127.55 651.2K
11:58 15,127.80 15,128.25 15,123.75 15,124.00 910.3K
11:59 15,123.95 15,123.95 15,119.00 15,119.75 917.3K
12:00 15,119.75 15,119.75 15,109.50 15,110.55 1,065.1K
12:01 15,109.85 15,113.35 15,109.85 15,112.85 1,367.5K
12:02 15,112.25 15,116.75 15,112.25 15,116.75 1,157.9K
12:03 15,115.80 15,119.15 15,114.20 15,119.10 3,727.7K
12:04 15,119.45 15,125.75 15,119.45 15,125.50 2,573.3K
12:05 15,124.85 15,131.95 15,124.15 15,131.95 890.6K
12:06 15,130.25 15,130.55 15,128.05 15,129.50 1,075.0K
12:07 15,130.20 15,130.20 15,124.20 15,125.90 1,060.3K
12:08 15,125.70 15,128.55 15,125.05 15,127.65 1,198.5K
12:09 15,128.25 15,135.75 15,127.40 15,135.75 865.6K
12:10 15,136.35 15,139.30 15,135.75 15,139.30 758.1K
12:11 15,139.45 15,145.10 15,138.75 15,144.30 1,451.3K
12:12 15,144.55 15,149.85 15,143.30 15,149.00 2,421.4K
12:13 15,149.10 15,161.75 15,149.10 15,160.40 4,898.1K
12:14 15,160.45 15,160.55 15,157.35 15,160.10 4,948.7K
12:15 15,158.65 15,169.70 15,158.30 15,168.15 8,442.0K
12:16 15,167.40 15,181.15 15,167.30 15,179.25 3,106.6K
12:17 15,179.35 15,179.35 15,174.60 15,175.80 2,193.8K
12:18 15,174.00 15,181.15 15,172.60 15,181.15 3,051.0K
12:19 15,181.30 15,187.85 15,181.30 15,187.85 3,750.1K
12:20 15,187.65 15,190.30 15,185.45 15,189.90 2,423.4K
12:21 15,189.65 15,189.65 15,183.05 15,183.10 3,109.1K
12:22 15,182.60 15,186.05 15,182.00 15,185.00 2,102.0K
12:23 15,185.15 15,189.50 15,184.55 15,189.50 1,270.0K
12:24 15,189.40 15,195.05 15,189.40 15,193.95 2,188.2K
12:25 15,194.25 15,194.30 15,190.60 15,193.40 1,086.4K
12:26 15,191.30 15,191.30 15,183.35 15,183.65 2,562.3K
12:27 15,183.40 15,184.45 15,179.55 15,181.60 986.4K
12:28 15,182.80 15,182.80 15,177.45 15,177.45 3,257.2K
12:29 15,176.30 15,180.70 15,176.05 15,180.70 1,182.6K
12:30 15,178.15 15,185.65 15,178.15 15,185.55 1,086.6K
12:31 15,185.55 15,185.75 15,180.15 15,181.00 2,906.5K
12:32 15,181.45 15,182.95 15,178.10 15,180.45 1,302.9K
12:33 15,180.35 15,180.55 15,178.55 15,179.75 950.3K
12:34 15,178.80 15,179.90 15,176.50 15,179.30 849.5K
12:35 15,179.40 15,183.45 15,178.30 15,181.95 1,679.6K
12:36 15,180.55 15,181.25 15,178.00 15,180.30 3,877.6K
12:37 15,179.05 15,181.10 15,177.55 15,178.55 755.4K
12:38 15,177.95 15,183.35 15,177.55 15,183.35 723.4K
12:39 15,183.50 15,185.25 15,183.20 15,184.85 1,753.1K
12:40 15,184.60 15,184.60 15,181.65 15,182.80 4,092.2K
12:41 15,182.50 15,185.60 15,182.50 15,184.15 3,378.6K
12:42 15,184.00 15,186.00 15,182.85 15,186.00 1,195.1K
12:43 15,186.25 15,186.25 15,183.95 15,185.75 1,408.2K
12:44 15,184.60 15,187.35 15,184.60 15,186.45 1,132.1K
12:45 15,187.05 15,187.10 15,184.00 15,186.80 5,649.9K
12:46 15,186.65 15,187.55 15,184.50 15,187.40 1,130.1K
12:47 15,187.85 15,189.40 15,186.30 15,186.50 2,879.1K
12:48 15,185.90 15,187.45 15,185.00 15,187.45 2,503.5K
12:49 15,186.70 15,186.70 15,182.75 15,185.05 2,653.4K
12:50 15,185.30 15,185.65 15,184.00 15,184.55 2,236.9K
12:51 15,183.95 15,184.45 15,178.75 15,178.75 1,183.6K
12:52 15,179.05 15,179.40 15,176.35 15,178.35 1,124.5K
12:53 15,176.75 15,183.45 15,176.75 15,183.45 1,218.6K
12:54 15,182.15 15,187.70 15,182.15 15,187.70 3,141.7K
12:55 15,187.30 15,191.80 15,187.30 15,191.20 3,321.8K
12:56 15,191.05 15,193.85 15,189.30 15,193.85 1,491.7K
12:57 15,193.45 15,194.40 15,192.40 15,193.85 867.0K
12:58 15,192.75 15,194.10 15,191.40 15,192.00 848.3K
12:59 15,191.40 15,193.90 15,190.45 15,190.45 632.2K
13:00 15,190.25 15,195.45 15,190.25 15,195.30 1,302.1K
13:01 15,195.55 15,196.20 15,193.10 15,194.15 683.6K
13:02 15,193.80 15,194.65 15,191.35 15,193.10 1,289.3K
13:03 15,192.10 15,192.25 15,185.15 15,185.80 4,106.9K
13:04 15,185.60 15,191.70 15,185.20 15,191.15 1,651.4K
13:05 15,191.10 15,193.60 15,190.25 15,190.25 1,036.9K
13:06 15,190.20 15,191.20 15,188.90 15,191.05 930.4K
13:07 15,190.65 15,190.90 15,186.55 15,187.30 991.0K
13:08 15,186.90 15,187.90 15,182.80 15,183.65 1,083.2K
13:09 15,183.60 15,185.90 15,183.50 15,184.80 663.8K
13:10 15,185.70 15,186.05 15,183.30 15,183.85 2,368.9K
13:11 15,184.05 15,186.00 15,183.90 15,185.85 906.5K
13:12 15,185.35 15,187.10 15,182.85 15,184.90 595.9K
13:13 15,184.60 15,185.70 15,182.25 15,182.25 947.4K
13:14 15,181.15 15,181.95 15,176.80 15,181.70 5,130.1K
13:15 15,181.80 15,182.20 15,179.30 15,179.75 5,623.9K
13:16 15,179.85 15,185.05 15,179.85 15,184.55 9,707.2K
13:17 15,185.00 15,186.70 15,184.15 15,185.40 5,014.7K
13:18 15,185.20 15,187.20 15,175.95 15,177.65 5,427.0K
13:19 15,177.70 15,180.65 15,175.70 15,175.70 2,904.1K
13:20 15,175.30 15,175.30 15,158.60 15,164.40 3,357.6K
13:21 15,164.20 15,164.90 15,162.15 15,163.25 3,203.1K
13:22 15,163.30 15,177.20 15,163.30 15,175.60 2,681.4K
13:23 15,174.55 15,174.55 15,165.05 15,165.05 2,023.8K
13:24 15,164.65 15,167.75 15,163.20 15,167.00 2,235.6K
13:25 15,166.80 15,168.80 15,165.05 15,168.80 1,445.7K
13:26 15,166.65 15,166.65 15,162.70 15,164.50 1,375.3K
13:27 15,164.20 15,166.30 15,162.95 15,164.90 2,868.1K
13:28 15,165.10 15,167.00 15,164.90 15,167.00 1,279.5K
13:29 15,166.10 15,168.25 15,166.00 15,167.70 4,099.4K
13:30 15,167.70 15,170.65 15,166.85 15,170.65 2,286.7K
13:31 15,169.65 15,171.90 15,168.80 15,171.00 1,174.0K
13:32 15,170.85 15,177.05 15,170.15 15,176.20 2,103.5K
13:33 15,177.00 15,177.55 15,163.80 15,163.95 2,449.6K
13:34 15,165.50 15,172.10 15,165.50 15,172.10 1,024.9K
13:35 15,171.05 15,175.15 15,171.05 15,173.75 2,007.7K
13:36 15,174.00 15,175.85 15,173.50 15,175.20 1,054.5K
13:37 15,176.20 15,176.30 15,174.85 15,175.00 1,477.2K
13:38 15,174.40 15,176.55 15,173.85 15,174.65 2,512.0K
13:39 15,173.50 15,176.80 15,173.50 15,174.40 1,392.1K
13:40 15,175.40 15,175.50 15,170.65 15,170.65 5,299.7K
13:41 15,170.15 15,170.15 15,154.65 15,156.15 3,430.4K
13:42 15,155.55 15,160.15 15,155.55 15,157.75 7,409.9K
13:43 15,157.05 15,157.05 15,140.10 15,142.35 7,746.8K
13:44 15,141.00 15,142.70 15,137.20 15,139.75 4,250.8K
13:45 15,140.60 15,140.90 15,132.80 15,133.70 4,793.0K
13:46 15,133.80 15,146.40 15,133.80 15,140.75 5,339.6K
13:47 15,139.85 15,142.55 15,137.20 15,138.45 2,429.3K
13:48 15,139.35 15,141.75 15,138.45 15,138.85 3,412.4K
13:49 15,139.70 15,149.25 15,139.70 15,148.60 2,610.6K
13:50 15,148.90 15,150.65 15,145.20 15,150.65 2,285.0K
13:51 15,151.25 15,157.50 15,151.25 15,157.50 1,774.6K
13:52 15,159.20 15,162.15 15,157.95 15,161.55 1,682.6K
13:53 15,160.80 15,161.75 15,158.75 15,159.00 1,460.1K
13:54 15,158.55 15,159.30 15,156.45 15,159.00 1,078.2K
13:55 15,159.10 15,161.40 15,158.00 15,161.40 990.3K
13:56 15,161.55 15,162.10 15,160.10 15,161.05 4,590.2K
13:57 15,160.65 15,161.80 15,157.45 15,158.80 1,856.2K
13:58 15,158.65 15,165.00 15,158.65 15,164.85 1,416.3K
13:59 15,165.25 15,166.85 15,162.75 15,162.75 3,297.4K
14:00 15,163.10 15,168.05 15,160.70 15,167.35 1,720.0K
14:01 15,166.90 15,168.75 15,166.70 15,168.40 1,996.7K
14:02 15,167.60 15,168.75 15,158.75 15,161.15 4,430.4K
14:03 15,161.70 15,165.65 15,161.45 15,164.80 10,174.5K
14:04 15,163.90 15,169.35 15,163.90 15,169.35 11,232.9K
14:05 15,170.30 15,173.00 15,169.95 15,173.00 4,962.6K
14:06 15,171.70 15,172.60 15,170.10 15,172.60 5,558.5K
14:07 15,172.15 15,174.10 15,170.15 15,174.10 2,742.2K
14:08 15,174.20 15,181.05 15,174.20 15,181.00 6,794.1K
14:09 15,181.05 15,182.85 15,179.30 15,182.50 3,069.6K
14:10 15,182.05 15,182.30 15,178.30 15,178.65 2,891.3K
14:11 15,176.05 15,176.75 15,175.20 15,175.80 2,402.0K
14:12 15,175.10 15,177.85 15,173.90 15,174.85 4,642.1K
14:13 15,175.40 15,175.40 15,166.35 15,168.20 3,626.6K
14:14 15,167.80 15,172.45 15,167.80 15,172.15 2,487.4K
14:15 15,172.45 15,176.05 15,171.85 15,175.65 3,374.7K
14:16 15,174.35 15,178.90 15,174.35 15,176.95 17,483.0K
14:17 15,177.15 15,181.15 15,177.15 15,178.25 10,303.0K
14:18 15,178.95 15,180.65 15,177.10 15,179.40 3,750.4K
14:19 15,177.45 15,180.55 15,177.10 15,180.40 4,714.4K
14:20 15,180.05 15,182.60 15,179.90 15,182.20 16,028.3K
14:21 15,182.20 15,188.25 15,181.75 15,188.25 19,211.0K
14:22 15,188.20 15,190.35 15,186.85 15,187.45 8,286.5K
14:23 15,187.95 15,187.95 15,179.70 15,183.45 4,417.8K
14:24 15,182.85 15,186.60 15,182.85 15,186.25 1,594.5K
14:25 15,184.55 15,187.85 15,183.90 15,186.45 1,915.7K
14:26 15,186.05 15,190.75 15,186.05 15,189.60 1,965.9K
14:27 15,189.15 15,192.70 15,189.10 15,192.10 1,811.9K
14:28 15,191.85 15,192.05 15,183.65 15,183.65 1,449.6K
14:29 15,182.20 15,183.60 15,180.55 15,180.75 1,647.5K
14:30 15,179.80 15,183.15 15,178.90 15,183.15 1,550.8K
14:31 15,182.40 15,185.35 15,182.05 15,184.70 914.4K
14:32 15,185.25 15,185.25 15,182.00 15,183.85 902.4K
14:33 15,183.20 15,185.50 15,182.70 15,185.35 1,007.7K
14:34 15,186.00 15,186.00 15,175.50 15,175.50 1,043.2K
14:35 15,176.15 15,184.55 15,176.15 15,183.70 13,409.4K
14:36 15,183.20 15,183.20 15,177.45 15,178.25 23,273.9K
14:37 15,177.45 15,180.20 15,175.35 15,175.35 16,766.8K
14:38 15,174.15 15,178.15 15,173.50 15,177.60 7,942.6K
14:39 15,176.00 15,176.70 15,171.80 15,173.65 9,654.8K
14:40 15,170.85 15,174.15 15,169.80 15,174.15 7,260.5K
14:41 15,173.30 15,176.60 15,172.20 15,176.15 5,662.4K
14:42 15,175.35 15,178.25 15,174.25 15,177.15 8,186.1K
14:43 15,176.55 15,184.05 15,176.55 15,184.05 4,639.7K
14:44 15,184.05 15,190.95 15,184.05 15,190.95 3,041.3K
14:45 15,190.75 15,191.05 15,189.00 15,190.30 5,989.2K
14:46 15,189.95 15,190.10 15,187.55 15,188.30 4,877.0K
14:47 15,188.10 15,193.10 15,187.50 15,191.90 2,960.3K
14:48 15,190.30 15,198.10 15,190.30 15,197.70 2,777.6K
14:49 15,198.45 15,198.45 15,195.00 15,197.75 3,239.2K
14:50 15,196.35 15,196.65 15,192.90 15,196.65 4,284.7K
14:51 15,196.15 15,196.15 15,191.60 15,192.40 7,544.5K
14:52 15,192.45 15,194.15 15,191.05 15,193.15 9,710.6K
14:53 15,192.80 15,193.05 15,188.30 15,190.15 10,208.2K
14:54 15,190.50 15,192.15 15,189.70 15,189.70 4,888.6K
14:55 15,187.70 15,192.55 15,187.70 15,191.25 4,865.8K
14:56 15,190.70 15,191.15 15,188.65 15,191.15 4,688.8K
14:57 15,190.95 15,194.85 15,190.95 15,194.85 4,787.4K
14:58 15,195.30 15,197.85 15,194.35 15,197.80 3,234.9K
14:59 15,197.20 15,197.20 15,193.35 15,196.55 5,635.3K
15:00 15,197.15 15,199.25 15,190.65 15,190.65 4,794.2K
15:01 15,189.25 15,196.20 15,189.25 15,193.10 3,285.3K
15:02 15,192.35 15,193.00 15,185.00 15,185.60 4,247.9K
15:03 15,186.05 15,187.60 15,173.00 15,173.00 5,088.3K
15:04 15,174.15 15,178.00 15,174.15 15,174.70 6,684.9K
15:05 15,175.80 15,176.90 15,174.95 15,175.45 2,098.3K
15:06 15,175.60 15,176.80 15,173.35 15,174.95 4,277.7K
15:07 15,175.25 15,175.85 15,172.05 15,173.85 1,983.9K
15:08 15,174.95 15,175.65 15,174.15 15,174.75 3,672.2K
15:09 15,174.35 15,178.20 15,172.45 15,178.20 7,507.4K
15:10 15,179.90 15,179.90 15,171.00 15,171.85 4,555.3K
15:11 15,171.70 15,181.75 15,171.70 15,181.30 7,740.1K
15:12 15,180.90 15,183.05 15,180.05 15,180.30 8,243.1K
15:13 15,180.25 15,183.55 15,179.75 15,182.70 5,499.2K
15:14 15,182.05 15,186.45 15,182.05 15,186.45 6,248.7K
15:15 15,184.60 15,194.40 15,184.60 15,191.15 10,479.6K
15:16 15,192.30 15,192.30 15,187.05 15,187.85 9,636.7K
15:17 15,188.90 15,192.85 15,188.90 15,190.65 10,545.6K
15:18 15,191.10 15,195.30 15,189.50 15,194.15 11,968.7K
15:19 15,193.90 15,198.05 15,193.90 15,196.05 12,240.6K
15:20 15,197.00 15,203.20 15,196.95 15,198.80 21,398.5K
15:21 15,201.90 15,204.90 15,201.35 15,204.10 4,094.4K
15:22 15,204.90 15,205.30 15,201.25 15,201.25 2,831.1K
15:23 15,202.65 15,202.65 15,199.75 15,200.00 3,920.6K
15:24 15,200.70 15,203.20 15,195.70 15,195.70 16,977.5K
15:25 15,196.60 15,202.35 15,195.30 15,201.85 4,098.5K
15:26 15,202.40 15,203.30 15,200.05 15,201.45 6,610.2K
15:27 15,201.30 15,203.75 15,199.35 15,199.35 4,094.8K
15:28 15,199.20 15,200.60 15,197.70 15,200.15 9,942.9K
15:29 15,199.30 15,203.15 15,191.90 15,191.90 9,320.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음