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 15,458.20 15,458.20 15,458.20 15,458.20 31.6K
09:15 15,455.60 15,458.30 15,396.95 15,405.30 14,445.4K
09:16 15,404.30 15,412.40 15,384.35 15,384.35 7,360.1K
09:17 15,374.45 15,374.45 15,352.85 15,372.95 6,455.4K
09:18 15,366.40 15,368.50 15,354.65 15,358.25 5,633.9K
09:19 15,363.65 15,380.80 15,354.15 15,380.80 6,895.0K
09:20 15,392.05 15,410.95 15,388.55 15,396.20 8,238.3K
09:21 15,393.90 15,399.20 15,376.85 15,399.20 4,276.1K
09:22 15,400.05 15,451.50 15,400.05 15,451.50 5,516.9K
09:23 15,457.00 15,464.45 15,450.00 15,450.00 8,224.5K
09:24 15,449.75 15,451.85 15,417.30 15,417.30 9,742.7K
09:25 15,421.80 15,421.80 15,383.15 15,383.15 4,391.6K
09:26 15,382.00 15,384.40 15,370.25 15,375.30 4,750.3K
09:27 15,374.10 15,379.75 15,361.30 15,361.30 5,431.6K
09:28 15,359.95 15,379.50 15,355.85 15,379.50 3,319.7K
09:29 15,378.60 15,406.60 15,370.50 15,404.20 4,019.3K
09:30 15,405.25 15,437.30 15,403.30 15,437.30 3,076.2K
09:31 15,438.80 15,463.80 15,438.80 15,463.55 8,493.1K
09:32 15,465.90 15,473.50 15,465.90 15,472.10 2,673.0K
09:33 15,474.20 15,496.80 15,474.20 15,496.80 7,014.6K
09:34 15,497.50 15,500.90 15,487.70 15,489.25 6,873.4K
09:35 15,487.05 15,487.05 15,460.70 15,464.55 5,261.2K
09:36 15,470.75 15,472.50 15,457.35 15,460.90 2,243.4K
09:37 15,462.30 15,475.55 15,461.65 15,475.45 2,513.2K
09:38 15,473.05 15,477.30 15,471.55 15,476.45 1,832.4K
09:39 15,475.75 15,485.05 15,475.75 15,484.25 1,152.7K
09:40 15,483.40 15,483.40 15,476.65 15,477.05 3,320.6K
09:41 15,479.20 15,479.20 15,465.05 15,465.45 2,355.8K
09:42 15,465.10 15,465.10 15,461.00 15,462.00 2,160.3K
09:43 15,461.05 15,461.05 15,432.15 15,439.55 1,838.2K
09:44 15,440.70 15,456.35 15,440.70 15,456.35 2,621.8K
09:45 15,457.85 15,460.30 15,449.10 15,452.25 1,343.1K
09:46 15,454.90 15,463.90 15,452.65 15,463.90 687.9K
09:47 15,466.00 15,481.90 15,464.85 15,479.00 3,258.9K
09:48 15,482.25 15,488.70 15,479.05 15,487.55 2,651.3K
09:49 15,487.65 15,496.85 15,487.65 15,496.85 2,920.3K
09:50 15,496.50 15,502.95 15,495.10 15,495.10 2,258.2K
09:51 15,490.40 15,495.00 15,489.60 15,493.90 1,874.0K
09:52 15,494.05 15,501.40 15,491.50 15,501.40 2,389.2K
09:53 15,501.60 15,521.00 15,501.60 15,512.35 2,221.9K
09:54 15,512.85 15,513.65 15,505.70 15,505.70 1,328.9K
09:55 15,505.95 15,505.95 15,492.10 15,492.10 1,393.4K
09:56 15,490.85 15,490.85 15,478.30 15,478.30 2,383.4K
09:57 15,477.35 15,477.35 15,471.45 15,474.25 1,530.6K
09:58 15,473.65 15,473.65 15,447.85 15,448.05 3,243.4K
09:59 15,447.40 15,449.45 15,445.55 15,446.45 806.1K
10:00 15,453.30 15,457.25 15,451.70 15,452.15 1,431.4K
10:01 15,451.95 15,461.65 15,450.60 15,458.10 750.2K
10:02 15,456.30 15,456.30 15,446.55 15,447.75 1,766.9K
10:03 15,447.45 15,451.50 15,445.85 15,451.50 1,508.8K
10:04 15,452.35 15,452.35 15,438.25 15,438.25 2,046.6K
10:05 15,438.00 15,442.10 15,437.60 15,442.10 1,458.9K
10:06 15,443.75 15,450.10 15,443.75 15,448.85 1,579.7K
10:07 15,448.55 15,455.70 15,448.45 15,453.80 1,305.8K
10:08 15,453.20 15,453.20 15,444.40 15,447.25 1,346.0K
10:09 15,446.75 15,463.85 15,446.75 15,463.85 837.4K
10:10 15,463.00 15,463.00 15,459.10 15,460.10 1,495.1K
10:11 15,458.85 15,458.85 15,442.35 15,442.35 1,838.0K
10:12 15,442.35 15,447.65 15,440.40 15,446.95 738.0K
10:13 15,446.85 15,447.00 15,443.35 15,445.05 695.1K
10:14 15,445.10 15,451.45 15,445.10 15,447.05 1,210.0K
10:15 15,447.65 15,447.65 15,445.05 15,447.00 1,006.2K
10:16 15,448.70 15,454.85 15,448.70 15,454.35 801.5K
10:17 15,454.45 15,465.15 15,454.45 15,464.40 1,650.6K
10:18 15,464.70 15,467.70 15,464.10 15,464.50 1,085.2K
10:19 15,463.75 15,467.85 15,462.55 15,467.85 588.4K
10:20 15,467.95 15,469.65 15,461.00 15,462.65 784.2K
10:21 15,462.95 15,462.95 15,459.50 15,459.50 752.2K
10:22 15,459.40 15,468.75 15,457.90 15,468.75 1,008.6K
10:23 15,468.65 15,472.50 15,465.70 15,472.45 494.9K
10:24 15,472.25 15,478.75 15,472.25 15,478.20 474.8K
10:25 15,478.00 15,487.40 15,478.00 15,484.80 2,871.0K
10:26 15,483.80 15,483.80 15,466.50 15,466.70 1,139.2K
10:27 15,466.15 15,467.20 15,459.50 15,459.50 3,853.5K
10:28 15,458.70 15,459.55 15,449.30 15,449.35 1,307.3K
10:29 15,450.65 15,451.35 15,444.50 15,444.65 847.3K
10:30 15,442.95 15,442.95 15,429.65 15,430.80 2,903.0K
10:31 15,429.45 15,431.50 15,425.95 15,425.95 3,526.3K
10:32 15,425.85 15,432.20 15,419.05 15,432.20 1,300.7K
10:33 15,432.35 15,440.15 15,432.35 15,439.05 1,550.2K
10:34 15,439.65 15,440.55 15,433.60 15,433.60 424.2K
10:35 15,433.00 15,433.15 15,424.50 15,426.30 1,376.6K
10:36 15,427.00 15,427.00 15,414.40 15,414.40 1,436.8K
10:37 15,415.25 15,424.10 15,414.15 15,424.10 2,527.5K
10:38 15,424.10 15,433.50 15,424.00 15,433.50 1,579.8K
10:39 15,433.55 15,438.60 15,433.55 15,438.25 1,033.1K
10:40 15,437.60 15,438.30 15,429.10 15,433.25 1,566.9K
10:41 15,433.40 15,438.60 15,433.40 15,437.55 856.4K
10:42 15,438.25 15,444.65 15,438.25 15,442.80 1,250.7K
10:43 15,441.70 15,444.45 15,438.65 15,444.45 969.7K
10:44 15,445.95 15,447.90 15,444.80 15,446.25 900.8K
10:45 15,446.55 15,446.55 15,440.85 15,442.30 558.3K
10:46 15,442.05 15,444.10 15,440.10 15,441.90 888.1K
10:47 15,441.50 15,446.40 15,441.50 15,445.15 1,755.4K
10:48 15,444.85 15,451.55 15,444.30 15,449.95 1,118.9K
10:49 15,448.70 15,459.50 15,448.70 15,457.45 1,096.9K
10:50 15,457.25 15,458.00 15,451.15 15,451.15 653.2K
10:51 15,450.50 15,450.75 15,446.50 15,447.10 1,430.5K
10:52 15,447.25 15,452.60 15,446.70 15,452.60 592.2K
10:53 15,455.15 15,456.05 15,452.15 15,456.05 630.8K
10:54 15,454.75 15,458.80 15,454.75 15,458.80 560.1K
10:55 15,459.80 15,460.25 15,456.70 15,459.55 446.4K
10:56 15,460.80 15,467.75 15,460.80 15,466.85 778.6K
10:57 15,468.30 15,474.70 15,468.30 15,474.30 689.7K
10:58 15,473.25 15,475.20 15,473.25 15,474.85 575.6K
10:59 15,474.95 15,475.50 15,470.85 15,470.85 834.0K
11:00 15,472.00 15,479.00 15,472.00 15,478.20 2,201.8K
11:01 15,478.45 15,479.15 15,476.20 15,477.20 785.7K
11:02 15,476.60 15,477.00 15,472.75 15,472.75 814.8K
11:03 15,472.60 15,477.05 15,471.55 15,475.05 2,532.0K
11:04 15,475.90 15,479.00 15,475.65 15,478.60 548.9K
11:05 15,478.05 15,478.40 15,472.30 15,472.60 1,422.8K
11:06 15,471.50 15,471.50 15,466.20 15,466.20 1,634.0K
11:07 15,465.70 15,466.25 15,462.40 15,464.40 487.7K
11:08 15,463.75 15,464.45 15,448.65 15,448.85 1,270.6K
11:09 15,449.80 15,452.40 15,449.00 15,449.00 1,577.2K
11:10 15,446.10 15,446.20 15,443.05 15,445.20 1,639.8K
11:11 15,446.00 15,448.90 15,443.85 15,448.50 729.5K
11:12 15,448.25 15,451.90 15,448.25 15,451.50 982.4K
11:13 15,453.15 15,460.75 15,453.15 15,458.15 1,060.8K
11:14 15,458.30 15,458.30 15,453.30 15,453.45 877.0K
11:15 15,454.40 15,459.60 15,452.95 15,458.20 1,280.5K
11:16 15,458.45 15,459.65 15,456.65 15,457.35 1,296.0K
11:17 15,459.25 15,465.05 15,459.25 15,464.95 893.0K
11:18 15,466.20 15,481.25 15,466.20 15,481.25 2,144.0K
11:19 15,483.05 15,483.85 15,475.30 15,475.35 1,240.4K
11:20 15,475.90 15,475.90 15,465.80 15,465.80 1,075.2K
11:21 15,465.80 15,466.15 15,462.90 15,465.70 1,828.7K
11:22 15,465.90 15,467.95 15,465.60 15,467.00 553.6K
11:23 15,466.15 15,469.50 15,465.45 15,469.50 352.6K
11:24 15,468.25 15,470.65 15,462.85 15,462.85 656.1K
11:25 15,462.35 15,463.25 15,460.50 15,461.80 1,137.7K
11:26 15,461.90 15,461.90 15,456.50 15,456.95 693.6K
11:27 15,453.05 15,453.05 15,446.95 15,450.10 862.6K
11:28 15,449.65 15,449.65 15,446.20 15,449.10 558.0K
11:29 15,449.75 15,452.60 15,443.35 15,443.35 717.4K
11:30 15,442.45 15,442.45 15,430.55 15,430.55 1,575.9K
11:31 15,430.90 15,435.05 15,430.90 15,435.00 3,644.9K
11:32 15,435.95 15,437.00 15,435.30 15,435.40 960.9K
11:33 15,435.85 15,435.90 15,432.60 15,434.35 1,522.4K
11:34 15,433.85 15,433.85 15,429.85 15,429.85 1,327.6K
11:35 15,429.00 15,432.00 15,428.40 15,431.95 650.4K
11:36 15,432.25 15,441.65 15,432.25 15,441.65 611.3K
11:37 15,442.35 15,443.20 15,441.35 15,443.05 1,103.5K
11:38 15,443.05 15,443.05 15,439.05 15,441.90 425.6K
11:39 15,442.95 15,445.85 15,441.30 15,445.65 1,746.7K
11:40 15,445.95 15,445.95 15,440.00 15,441.15 749.1K
11:41 15,440.85 15,441.75 15,439.75 15,440.80 926.0K
11:42 15,440.65 15,444.15 15,439.40 15,444.15 541.9K
11:43 15,444.20 15,444.20 15,437.15 15,437.15 440.4K
11:44 15,437.50 15,439.60 15,435.35 15,435.35 928.7K
11:45 15,433.90 15,433.90 15,428.25 15,428.75 882.7K
11:46 15,427.40 15,427.40 15,405.30 15,406.15 5,158.0K
11:47 15,405.05 15,405.05 15,402.80 15,404.20 1,435.6K
11:48 15,404.50 15,409.30 15,403.60 15,409.30 2,000.8K
11:49 15,409.75 15,417.05 15,409.50 15,417.05 783.7K
11:50 15,417.35 15,417.35 15,411.95 15,413.90 676.7K
11:51 15,414.30 15,420.50 15,414.30 15,419.55 468.3K
11:52 15,420.35 15,421.75 15,420.05 15,420.45 762.1K
11:53 15,419.55 15,419.65 15,413.00 15,419.55 824.4K
11:54 15,418.50 15,419.05 15,416.90 15,417.30 396.4K
11:55 15,417.10 15,419.40 15,416.30 15,419.40 615.4K
11:56 15,422.00 15,424.70 15,420.85 15,424.35 619.9K
11:57 15,423.85 15,425.55 15,423.60 15,425.25 623.4K
11:58 15,424.45 15,425.50 15,423.10 15,423.10 966.7K
11:59 15,423.55 15,423.80 15,421.10 15,421.45 437.3K
12:00 15,420.70 15,424.10 15,418.40 15,424.10 361.1K
12:01 15,423.85 15,429.30 15,423.85 15,425.50 654.5K
12:02 15,425.35 15,429.50 15,424.20 15,428.95 412.2K
12:03 15,429.10 15,429.95 15,427.45 15,429.95 507.8K
12:04 15,430.80 15,432.15 15,428.80 15,428.80 556.6K
12:05 15,428.20 15,431.55 15,427.55 15,431.35 601.4K
12:06 15,431.70 15,434.90 15,431.20 15,434.00 557.5K
12:07 15,434.80 15,434.90 15,431.10 15,431.75 937.4K
12:08 15,432.40 15,433.90 15,431.80 15,432.10 972.7K
12:09 15,432.35 15,432.35 15,429.35 15,431.45 1,355.6K
12:10 15,432.05 15,439.95 15,430.95 15,439.95 627.4K
12:11 15,439.45 15,439.70 15,437.15 15,438.65 659.5K
12:12 15,439.45 15,440.45 15,433.20 15,433.20 777.1K
12:13 15,432.25 15,432.75 15,431.00 15,432.70 424.9K
12:14 15,432.90 15,434.00 15,429.25 15,429.60 282.8K
12:15 15,429.25 15,429.25 15,424.80 15,425.45 555.0K
12:16 15,425.25 15,429.10 15,424.70 15,429.10 716.7K
12:17 15,428.80 15,429.65 15,426.60 15,426.60 768.2K
12:18 15,425.60 15,425.60 15,421.65 15,422.10 1,158.3K
12:19 15,422.60 15,422.60 15,415.90 15,416.90 392.5K
12:20 15,417.20 15,418.90 15,415.45 15,415.45 549.9K
12:21 15,415.80 15,419.35 15,414.25 15,417.70 399.9K
12:22 15,416.55 15,418.00 15,415.35 15,417.10 482.5K
12:23 15,416.75 15,418.85 15,416.10 15,418.15 290.5K
12:24 15,417.60 15,417.60 15,415.25 15,416.45 380.4K
12:25 15,416.80 15,419.20 15,416.40 15,417.85 492.3K
12:26 15,416.45 15,418.80 15,415.25 15,418.55 534.4K
12:27 15,419.10 15,422.30 15,418.20 15,422.30 317.9K
12:28 15,423.60 15,432.00 15,423.60 15,432.00 1,361.2K
12:29 15,432.45 15,432.45 15,426.70 15,426.70 322.3K
12:30 15,427.75 15,428.85 15,418.85 15,418.90 483.0K
12:31 15,419.05 15,420.40 15,417.50 15,420.40 773.3K
12:32 15,420.60 15,422.20 15,419.80 15,421.90 580.3K
12:33 15,422.05 15,427.80 15,421.95 15,426.55 372.6K
12:34 15,423.05 15,423.05 15,420.35 15,420.50 298.3K
12:35 15,421.75 15,422.45 15,415.30 15,415.85 578.0K
12:36 15,415.60 15,416.75 15,414.75 15,415.10 355.6K
12:37 15,416.55 15,416.55 15,414.35 15,416.00 489.3K
12:38 15,415.35 15,415.35 15,410.45 15,410.80 1,534.9K
12:39 15,412.25 15,413.20 15,410.70 15,412.45 1,111.5K
12:40 15,412.65 15,413.00 15,406.25 15,406.65 755.1K
12:41 15,406.90 15,412.85 15,406.00 15,412.85 733.4K
12:42 15,412.35 15,414.15 15,412.35 15,414.15 332.1K
12:43 15,415.00 15,415.85 15,411.95 15,411.95 341.0K
12:44 15,411.70 15,417.00 15,411.70 15,417.00 603.3K
12:45 15,417.30 15,419.55 15,416.95 15,419.30 352.8K
12:46 15,419.30 15,419.80 15,417.00 15,418.45 1,036.1K
12:47 15,419.40 15,419.40 15,416.20 15,416.65 427.9K
12:48 15,417.05 15,417.05 15,412.90 15,415.60 531.9K
12:49 15,416.20 15,416.20 15,413.85 15,415.50 444.1K
12:50 15,415.35 15,418.00 15,415.35 15,417.80 441.4K
12:51 15,417.75 15,419.05 15,416.40 15,416.40 216.8K
12:52 15,416.45 15,416.45 15,413.10 15,414.65 485.3K
12:53 15,414.65 15,418.50 15,414.55 15,418.20 315.0K
12:54 15,417.65 15,421.65 15,417.65 15,420.60 366.6K
12:55 15,420.60 15,424.90 15,420.55 15,422.90 558.9K
12:56 15,422.30 15,422.30 15,419.55 15,420.80 341.8K
12:57 15,420.85 15,420.85 15,414.75 15,414.75 492.0K
12:58 15,413.60 15,413.60 15,407.70 15,411.00 788.1K
12:59 15,411.70 15,412.85 15,410.45 15,410.45 1,093.8K
13:00 15,410.50 15,410.50 15,396.10 15,396.10 1,357.0K
13:01 15,396.25 15,397.20 15,395.15 15,395.50 456.6K
13:02 15,395.60 15,397.40 15,395.60 15,396.85 2,492.0K
13:03 15,396.85 15,401.25 15,396.85 15,401.25 326.3K
13:04 15,401.90 15,402.10 15,398.85 15,401.50 1,225.8K
13:05 15,401.50 15,401.50 15,396.95 15,396.95 556.3K
13:06 15,396.30 15,396.30 15,389.75 15,389.75 1,184.3K
13:07 15,389.95 15,390.25 15,386.80 15,389.45 447.1K
13:08 15,388.95 15,390.80 15,388.25 15,389.25 1,864.0K
13:09 15,389.40 15,391.20 15,389.40 15,390.95 554.6K
13:10 15,390.55 15,395.75 15,390.55 15,394.25 580.8K
13:11 15,395.00 15,395.00 15,392.10 15,393.40 1,025.5K
13:12 15,392.90 15,393.40 15,392.15 15,392.35 427.7K
13:13 15,392.20 15,392.80 15,387.40 15,392.80 712.7K
13:14 15,392.10 15,392.10 15,386.75 15,386.75 526.7K
13:15 15,386.45 15,387.00 15,383.65 15,385.75 419.5K
13:16 15,385.50 15,386.40 15,384.70 15,385.45 605.8K
13:17 15,384.65 15,386.90 15,382.60 15,382.60 1,515.1K
13:18 15,382.60 15,382.60 15,371.50 15,371.50 6,612.7K
13:19 15,371.40 15,371.40 15,367.30 15,367.60 2,226.2K
13:20 15,368.05 15,374.40 15,366.95 15,373.95 1,171.0K
13:21 15,374.35 15,376.25 15,373.90 15,375.05 744.1K
13:22 15,374.80 15,375.65 15,373.15 15,374.25 1,486.2K
13:23 15,373.95 15,374.65 15,370.95 15,370.95 818.2K
13:24 15,368.65 15,369.05 15,366.35 15,369.05 1,209.6K
13:25 15,369.30 15,372.80 15,368.55 15,371.15 514.6K
13:26 15,371.55 15,374.80 15,370.20 15,374.80 1,421.0K
13:27 15,375.05 15,381.60 15,375.05 15,380.45 597.7K
13:28 15,379.85 15,380.80 15,373.60 15,374.05 737.6K
13:29 15,373.35 15,375.55 15,373.10 15,374.90 616.8K
13:30 15,375.30 15,385.15 15,374.75 15,385.15 844.5K
13:31 15,386.95 15,389.15 15,384.80 15,387.45 567.6K
13:32 15,387.45 15,391.40 15,387.20 15,390.05 1,242.0K
13:33 15,390.25 15,391.85 15,388.60 15,389.25 610.8K
13:34 15,389.75 15,393.35 15,389.45 15,393.00 442.4K
13:35 15,392.70 15,393.95 15,391.20 15,392.95 2,119.8K
13:36 15,392.50 15,393.60 15,391.40 15,392.00 571.3K
13:37 15,391.80 15,399.55 15,391.80 15,399.55 1,144.4K
13:38 15,399.60 15,401.90 15,399.60 15,400.30 510.4K
13:39 15,399.60 15,412.25 15,399.60 15,409.80 1,878.2K
13:40 15,408.90 15,409.35 15,404.40 15,407.25 737.5K
13:41 15,406.60 15,407.90 15,405.10 15,405.30 590.4K
13:42 15,405.95 15,407.05 15,404.60 15,405.25 372.3K
13:43 15,405.05 15,406.20 15,404.30 15,405.50 455.3K
13:44 15,405.25 15,406.00 15,400.40 15,400.40 455.0K
13:45 15,400.10 15,401.30 15,398.60 15,398.60 2,469.0K
13:46 15,399.10 15,399.70 15,398.00 15,398.70 3,245.0K
13:47 15,398.35 15,398.35 15,390.80 15,390.80 634.9K
13:48 15,391.15 15,391.95 15,387.90 15,388.75 658.1K
13:49 15,387.65 15,387.65 15,383.30 15,384.05 3,626.9K
13:50 15,383.85 15,384.30 15,376.60 15,378.10 701.0K
13:51 15,378.00 15,381.25 15,377.00 15,380.70 429.2K
13:52 15,380.95 15,381.75 15,377.50 15,377.50 1,869.7K
13:53 15,377.40 15,377.40 15,367.50 15,367.55 2,654.7K
13:54 15,367.15 15,369.20 15,366.35 15,368.50 825.5K
13:55 15,368.15 15,368.15 15,365.25 15,367.15 598.7K
13:56 15,367.85 15,371.60 15,367.85 15,371.10 1,370.6K
13:57 15,371.00 15,374.20 15,370.50 15,374.20 458.2K
13:58 15,374.80 15,374.80 15,372.40 15,374.05 387.0K
13:59 15,373.05 15,374.85 15,372.80 15,372.90 328.0K
14:00 15,372.65 15,372.65 15,360.05 15,360.05 1,090.0K
14:01 15,359.85 15,365.10 15,359.20 15,363.55 1,453.8K
14:02 15,363.20 15,364.30 15,361.75 15,362.05 1,006.9K
14:03 15,361.25 15,361.25 15,357.60 15,360.65 1,720.3K
14:04 15,360.45 15,362.80 15,360.05 15,361.50 1,401.0K
14:05 15,360.80 15,360.80 15,351.05 15,351.05 1,689.1K
14:06 15,349.00 15,353.30 15,346.25 15,352.40 2,922.8K
14:07 15,352.35 15,352.90 15,351.25 15,351.25 704.2K
14:08 15,350.40 15,350.75 15,343.05 15,343.05 720.6K
14:09 15,342.60 15,342.60 15,338.55 15,339.70 1,101.0K
14:10 15,338.75 15,338.75 15,330.00 15,330.55 4,579.6K
14:11 15,330.10 15,330.60 15,327.75 15,329.35 2,291.5K
14:12 15,329.05 15,329.20 15,327.30 15,327.30 1,089.1K
14:13 15,326.60 15,326.60 15,322.75 15,325.95 611.0K
14:14 15,326.05 15,330.35 15,326.05 15,328.90 946.6K
14:15 15,328.90 15,328.90 15,317.55 15,318.00 822.5K
14:16 15,317.30 15,324.35 15,317.30 15,324.35 978.7K
14:17 15,324.45 15,328.25 15,324.45 15,325.75 726.4K
14:18 15,325.45 15,326.35 15,323.85 15,325.55 1,143.4K
14:19 15,325.55 15,325.55 15,320.85 15,320.85 2,020.7K
14:20 15,319.40 15,321.25 15,319.15 15,320.85 810.0K
14:21 15,320.50 15,326.20 15,320.00 15,326.20 896.3K
14:22 15,326.40 15,337.35 15,326.40 15,335.70 2,326.0K
14:23 15,335.00 15,335.20 15,329.10 15,329.10 1,000.7K
14:24 15,328.10 15,328.40 15,325.40 15,325.75 782.9K
14:25 15,325.40 15,326.40 15,319.70 15,324.75 1,567.8K
14:26 15,325.50 15,329.05 15,325.50 15,327.65 511.3K
14:27 15,328.40 15,328.40 15,325.90 15,326.75 660.6K
14:28 15,327.45 15,328.20 15,323.80 15,323.80 521.4K
14:29 15,324.00 15,325.65 15,322.95 15,325.30 680.3K
14:30 15,325.75 15,329.70 15,324.35 15,327.55 787.9K
14:31 15,328.05 15,328.05 15,324.15 15,324.15 485.4K
14:32 15,324.15 15,325.15 15,323.60 15,323.60 623.5K
14:33 15,323.30 15,323.65 15,318.25 15,318.25 566.2K
14:34 15,319.00 15,319.00 15,311.50 15,312.40 2,171.0K
14:35 15,312.60 15,313.60 15,310.70 15,313.25 705.7K
14:36 15,315.00 15,322.95 15,315.00 15,321.65 600.4K
14:37 15,321.80 15,323.40 15,321.70 15,322.55 693.3K
14:38 15,322.65 15,325.25 15,320.65 15,324.60 544.5K
14:39 15,323.70 15,330.00 15,323.70 15,329.30 2,279.8K
14:40 15,329.80 15,336.00 15,329.80 15,330.15 1,778.6K
14:41 15,329.95 15,329.95 15,320.10 15,320.10 1,320.9K
14:42 15,319.50 15,319.55 15,316.55 15,316.55 1,201.2K
14:43 15,316.05 15,319.85 15,316.05 15,317.45 723.3K
14:44 15,318.15 15,318.80 15,314.05 15,315.45 623.9K
14:45 15,315.10 15,329.85 15,315.10 15,328.75 1,600.5K
14:46 15,328.00 15,334.70 15,328.00 15,330.55 901.7K
14:47 15,331.10 15,334.60 15,330.90 15,334.60 1,050.3K
14:48 15,335.95 15,337.90 15,333.35 15,337.15 1,462.2K
14:49 15,337.15 15,337.15 15,332.85 15,332.95 811.5K
14:50 15,333.60 15,337.25 15,333.60 15,337.05 779.1K
14:51 15,336.45 15,338.05 15,336.15 15,336.75 964.5K
14:52 15,335.80 15,335.80 15,328.85 15,330.15 799.8K
14:53 15,330.50 15,337.05 15,329.30 15,337.05 1,223.5K
14:54 15,337.20 15,337.95 15,335.30 15,337.15 979.8K
14:55 15,337.00 15,337.80 15,329.25 15,329.25 1,088.4K
14:56 15,329.45 15,330.20 15,326.15 15,329.65 1,096.1K
14:57 15,328.45 15,335.05 15,326.75 15,335.05 4,936.2K
14:58 15,334.90 15,347.40 15,334.90 15,341.75 4,500.7K
14:59 15,342.05 15,346.10 15,341.00 15,342.70 2,404.3K
15:00 15,342.25 15,361.45 15,342.25 15,361.30 2,880.4K
15:01 15,361.20 15,361.90 15,344.85 15,344.85 3,147.5K
15:02 15,344.25 15,345.10 15,336.90 15,338.20 3,017.8K
15:03 15,337.95 15,339.85 15,336.80 15,336.80 2,633.8K
15:04 15,334.65 15,335.90 15,329.80 15,329.80 1,880.1K
15:05 15,330.15 15,331.70 15,329.50 15,331.30 2,198.2K
15:06 15,330.35 15,332.90 15,329.30 15,331.30 2,338.1K
15:07 15,331.75 15,335.10 15,330.75 15,334.05 1,949.8K
15:08 15,333.65 15,340.00 15,333.65 15,338.25 6,811.5K
15:09 15,338.20 15,341.70 15,337.10 15,341.70 6,221.7K
15:10 15,343.25 15,345.40 15,341.00 15,341.00 14,547.5K
15:11 15,339.90 15,341.60 15,338.45 15,338.80 2,755.2K
15:12 15,338.20 15,340.05 15,337.20 15,337.90 2,244.9K
15:13 15,338.40 15,339.45 15,333.85 15,333.85 4,470.7K
15:14 15,334.05 15,335.55 15,332.80 15,332.80 2,998.3K
15:15 15,331.95 15,331.95 15,325.20 15,326.05 4,391.2K
15:16 15,325.10 15,325.10 15,317.05 15,317.05 4,658.5K
15:17 15,318.30 15,325.05 15,318.30 15,324.15 3,192.4K
15:18 15,325.80 15,325.80 15,317.60 15,318.65 5,284.4K
15:19 15,317.35 15,317.35 15,308.50 15,308.50 4,361.8K
15:20 15,308.85 15,308.85 15,303.80 15,304.45 10,127.0K
15:21 15,304.15 15,305.80 15,299.65 15,299.65 3,650.1K
15:22 15,299.50 15,299.50 15,297.40 15,297.50 3,515.9K
15:23 15,296.80 15,300.15 15,296.80 15,298.55 3,383.1K
15:24 15,298.35 15,298.35 15,284.35 15,285.30 8,843.7K
15:25 15,282.70 15,284.05 15,280.55 15,281.00 4,955.6K
15:26 15,280.20 15,280.20 15,262.05 15,262.05 4,304.5K
15:27 15,261.25 15,262.30 15,250.05 15,262.30 5,485.5K
15:28 15,262.65 15,275.20 15,261.60 15,273.95 4,823.4K
15:29 15,273.20 15,314.10 15,261.30 15,314.10 4,076.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음