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 15,746.00 15,746.00 15,746.00 15,746.00 51.8K
09:15 15,740.95 15,763.20 15,726.00 15,740.25 25,893.2K
09:16 15,747.60 15,790.55 15,747.60 15,771.15 13,851.8K
09:17 15,765.10 15,765.10 15,725.20 15,745.80 9,942.9K
09:18 15,737.60 15,741.85 15,724.55 15,733.25 8,840.3K
09:19 15,729.45 15,751.85 15,729.35 15,734.80 8,551.1K
09:20 15,740.95 15,753.95 15,718.90 15,753.95 8,436.4K
09:21 15,748.70 15,748.70 15,713.00 15,725.75 8,206.4K
09:22 15,716.60 15,744.15 15,698.00 15,744.15 7,354.7K
09:23 15,740.85 15,768.30 15,721.85 15,768.30 6,503.6K
09:24 15,772.05 15,772.05 15,739.25 15,740.05 6,084.6K
09:25 15,740.15 15,744.25 15,725.35 15,744.25 5,125.0K
09:26 15,751.30 15,783.90 15,751.30 15,773.90 4,835.7K
09:27 15,774.00 15,774.00 15,747.25 15,759.15 3,903.7K
09:28 15,759.65 15,759.90 15,749.80 15,749.80 2,511.9K
09:29 15,748.40 15,748.40 15,722.45 15,728.30 7,583.6K
09:30 15,724.45 15,724.45 15,704.55 15,718.45 7,273.5K
09:31 15,715.40 15,715.40 15,686.00 15,686.00 5,634.4K
09:32 15,684.45 15,700.15 15,678.15 15,700.15 5,633.7K
09:33 15,700.20 15,749.25 15,700.20 15,745.95 8,572.1K
09:34 15,745.80 15,757.60 15,744.85 15,754.75 4,168.9K
09:35 15,757.55 15,767.65 15,755.55 15,767.65 3,141.0K
09:36 15,765.40 15,777.40 15,765.40 15,775.40 5,315.6K
09:37 15,775.25 15,778.85 15,772.45 15,776.35 2,913.0K
09:38 15,776.70 15,780.10 15,773.95 15,777.30 5,588.6K
09:39 15,779.90 15,779.95 15,765.90 15,772.85 2,919.0K
09:40 15,772.70 15,772.70 15,756.00 15,756.00 4,209.3K
09:41 15,753.30 15,756.60 15,752.00 15,753.35 3,722.4K
09:42 15,750.75 15,750.75 15,740.60 15,745.40 2,354.0K
09:43 15,746.15 15,757.20 15,746.15 15,752.05 3,393.2K
09:44 15,751.30 15,754.10 15,747.30 15,749.50 3,625.5K
09:45 15,749.75 15,751.65 15,740.80 15,751.60 5,266.4K
09:46 15,750.50 15,752.35 15,728.40 15,728.40 4,365.8K
09:47 15,730.10 15,740.10 15,730.10 15,740.10 3,563.1K
09:48 15,738.35 15,738.35 15,730.95 15,730.95 1,483.3K
09:49 15,732.25 15,732.25 15,713.75 15,719.85 2,482.4K
09:50 15,719.05 15,733.80 15,716.35 15,731.85 2,641.7K
09:51 15,730.95 15,730.95 15,721.50 15,722.10 1,722.3K
09:52 15,721.35 15,740.15 15,720.75 15,740.15 2,157.0K
09:53 15,739.05 15,750.45 15,739.05 15,750.45 1,247.0K
09:54 15,750.60 15,754.80 15,750.60 15,751.25 3,755.4K
09:55 15,749.20 15,751.00 15,743.15 15,750.05 3,586.9K
09:56 15,748.70 15,749.85 15,742.25 15,744.20 2,255.5K
09:57 15,745.00 15,748.30 15,732.35 15,732.35 2,080.7K
09:58 15,733.25 15,744.15 15,732.60 15,738.70 1,970.7K
09:59 15,738.05 15,738.45 15,721.05 15,721.05 3,026.4K
10:00 15,719.65 15,734.40 15,718.95 15,734.40 1,709.2K
10:01 15,735.90 15,735.90 15,719.95 15,722.10 4,089.7K
10:02 15,722.50 15,744.05 15,722.50 15,744.05 4,406.4K
10:03 15,743.10 15,743.80 15,737.25 15,740.75 2,320.1K
10:04 15,739.15 15,740.35 15,729.80 15,730.70 1,851.9K
10:05 15,731.50 15,745.95 15,730.70 15,739.35 2,166.8K
10:06 15,740.20 15,751.15 15,738.80 15,750.35 3,823.6K
10:07 15,751.75 15,752.30 15,746.20 15,747.35 2,971.6K
10:08 15,748.60 15,763.05 15,748.60 15,759.75 1,808.1K
10:09 15,759.10 15,760.65 15,751.30 15,759.40 2,029.5K
10:10 15,765.65 15,767.80 15,758.60 15,758.60 1,824.3K
10:11 15,759.60 15,760.20 15,755.10 15,755.35 2,569.0K
10:12 15,756.25 15,767.75 15,756.25 15,766.75 1,723.3K
10:13 15,768.15 15,769.10 15,760.15 15,760.15 2,265.6K
10:14 15,759.65 15,768.60 15,759.50 15,768.60 2,711.9K
10:15 15,767.90 15,769.50 15,763.35 15,765.25 1,206.9K
10:16 15,765.95 15,778.20 15,765.95 15,772.95 1,181.0K
10:17 15,775.20 15,775.80 15,760.05 15,767.45 917.2K
10:18 15,767.05 15,767.20 15,761.15 15,761.15 1,955.7K
10:19 15,755.25 15,758.10 15,747.85 15,747.85 2,470.7K
10:20 15,749.25 15,755.55 15,749.25 15,755.25 1,355.0K
10:21 15,756.85 15,759.30 15,755.90 15,757.10 852.7K
10:22 15,755.35 15,758.75 15,751.75 15,753.75 1,136.7K
10:23 15,753.45 15,765.25 15,753.45 15,764.95 1,688.8K
10:24 15,764.10 15,767.75 15,755.45 15,757.10 1,120.1K
10:25 15,757.00 15,760.00 15,753.85 15,753.85 1,417.2K
10:26 15,752.50 15,752.50 15,746.55 15,748.90 3,503.9K
10:27 15,748.90 15,752.60 15,746.30 15,751.90 911.3K
10:28 15,749.80 15,752.10 15,742.65 15,752.10 919.8K
10:29 15,750.40 15,750.40 15,739.30 15,739.30 1,579.9K
10:30 15,737.05 15,742.50 15,734.05 15,742.50 3,666.9K
10:31 15,743.85 15,743.85 15,733.60 15,740.20 852.1K
10:32 15,740.30 15,758.90 15,740.30 15,758.90 2,282.5K
10:33 15,759.25 15,767.30 15,759.25 15,766.45 3,289.2K
10:34 15,766.25 15,767.00 15,758.95 15,758.95 2,004.5K
10:35 15,758.20 15,767.70 15,755.70 15,767.70 916.3K
10:36 15,766.85 15,770.10 15,763.80 15,768.00 718.8K
10:37 15,766.70 15,770.60 15,766.10 15,767.30 633.2K
10:38 15,767.45 15,771.20 15,763.25 15,763.25 538.5K
10:39 15,763.25 15,776.15 15,761.45 15,776.15 1,508.0K
10:40 15,777.50 15,786.70 15,777.50 15,781.10 1,406.1K
10:41 15,781.15 15,781.75 15,769.85 15,772.95 797.7K
10:42 15,772.75 15,775.60 15,769.65 15,775.35 1,853.9K
10:43 15,775.55 15,775.90 15,765.55 15,766.45 904.3K
10:44 15,765.55 15,773.65 15,765.00 15,773.65 1,811.0K
10:45 15,775.20 15,777.95 15,771.85 15,771.90 1,113.5K
10:46 15,768.65 15,776.30 15,765.50 15,776.30 1,341.1K
10:47 15,778.55 15,782.90 15,778.55 15,780.75 815.7K
10:48 15,780.90 15,781.80 15,776.45 15,776.45 973.2K
10:49 15,775.70 15,781.25 15,775.55 15,780.65 849.8K
10:50 15,780.55 15,789.75 15,780.45 15,788.65 1,618.0K
10:51 15,787.90 15,789.40 15,781.80 15,781.80 918.7K
10:52 15,779.70 15,782.95 15,778.65 15,778.95 2,260.2K
10:53 15,778.95 15,778.95 15,765.95 15,765.95 1,071.2K
10:54 15,766.80 15,773.40 15,766.15 15,772.25 825.4K
10:55 15,772.10 15,775.30 15,766.75 15,769.20 1,551.7K
10:56 15,769.05 15,769.40 15,765.30 15,766.75 786.3K
10:57 15,765.80 15,767.25 15,764.15 15,767.25 667.8K
10:58 15,767.15 15,777.30 15,767.15 15,776.60 2,549.6K
10:59 15,776.00 15,780.40 15,775.80 15,780.35 1,779.4K
11:00 15,780.80 15,780.80 15,771.10 15,773.50 770.5K
11:01 15,773.95 15,779.15 15,773.50 15,774.85 1,480.0K
11:02 15,775.05 15,779.45 15,775.05 15,778.70 712.7K
11:03 15,779.90 15,781.40 15,776.15 15,778.75 746.9K
11:04 15,780.20 15,786.85 15,779.25 15,782.05 1,322.7K
11:05 15,782.00 15,782.00 15,776.00 15,776.40 2,157.9K
11:06 15,777.30 15,780.05 15,774.95 15,774.95 849.5K
11:07 15,775.85 15,776.35 15,773.95 15,775.15 766.4K
11:08 15,774.60 15,779.10 15,773.70 15,773.70 476.5K
11:09 15,772.40 15,772.80 15,768.15 15,771.95 1,190.5K
11:10 15,772.20 15,772.20 15,767.45 15,768.40 1,319.5K
11:11 15,769.45 15,775.05 15,769.00 15,773.45 830.5K
11:12 15,773.70 15,773.80 15,770.80 15,771.00 901.9K
11:13 15,769.55 15,770.40 15,765.70 15,768.25 6,287.0K
11:14 15,767.65 15,777.15 15,766.90 15,775.80 3,452.5K
11:15 15,776.95 15,786.50 15,776.50 15,786.30 1,098.9K
11:16 15,786.10 15,794.85 15,785.90 15,794.85 3,871.2K
11:17 15,795.65 15,802.25 15,795.30 15,800.10 1,136.3K
11:18 15,800.60 15,804.70 15,799.55 15,803.45 1,764.1K
11:19 15,803.10 15,806.35 15,801.95 15,805.90 768.4K
11:20 15,803.95 15,805.50 15,799.65 15,800.15 721.6K
11:21 15,799.50 15,800.80 15,795.25 15,797.05 1,095.1K
11:22 15,796.75 15,798.20 15,794.00 15,797.05 708.8K
11:23 15,795.90 15,795.90 15,787.45 15,790.00 3,032.7K
11:24 15,790.20 15,791.45 15,785.35 15,791.45 714.7K
11:25 15,793.65 15,794.45 15,791.00 15,794.30 362.8K
11:26 15,795.05 15,800.00 15,795.05 15,799.75 663.1K
11:27 15,800.05 15,806.20 15,799.60 15,805.40 2,636.8K
11:28 15,805.65 15,809.70 15,801.00 15,807.55 1,030.5K
11:29 15,807.30 15,810.35 15,807.30 15,809.00 349.0K
11:30 15,807.80 15,810.95 15,807.40 15,810.85 519.4K
11:31 15,808.75 15,815.05 15,807.50 15,809.70 746.2K
11:32 15,809.70 15,809.95 15,804.25 15,804.25 1,840.8K
11:33 15,804.35 15,804.80 15,795.10 15,796.50 747.6K
11:34 15,797.65 15,803.05 15,797.65 15,801.05 713.9K
11:35 15,802.30 15,802.75 15,799.00 15,799.00 2,159.0K
11:36 15,798.15 15,800.25 15,795.95 15,795.95 782.0K
11:37 15,795.40 15,798.20 15,794.60 15,795.75 602.0K
11:38 15,795.25 15,799.10 15,795.25 15,796.40 527.6K
11:39 15,796.55 15,796.55 15,789.85 15,794.55 2,883.2K
11:40 15,794.80 15,794.80 15,791.40 15,794.75 552.7K
11:41 15,795.60 15,806.75 15,795.60 15,806.75 1,349.7K
11:42 15,806.70 15,807.80 15,805.00 15,806.50 813.3K
11:43 15,807.15 15,807.15 15,798.10 15,800.75 2,274.2K
11:44 15,801.10 15,802.35 15,795.75 15,795.75 1,635.0K
11:45 15,796.45 15,802.20 15,796.20 15,801.75 483.9K
11:46 15,802.15 15,805.90 15,802.15 15,804.10 2,612.8K
11:47 15,805.35 15,805.50 15,801.85 15,803.80 2,207.9K
11:48 15,803.85 15,807.05 15,800.70 15,801.20 1,180.7K
11:49 15,800.65 15,800.65 15,793.85 15,796.95 1,634.2K
11:50 15,797.90 15,803.55 15,795.30 15,802.10 810.4K
11:51 15,802.20 15,803.20 15,800.55 15,801.50 1,054.1K
11:52 15,800.85 15,805.20 15,799.30 15,805.20 810.2K
11:53 15,805.10 15,805.10 15,798.45 15,798.60 1,516.8K
11:54 15,799.15 15,802.00 15,796.75 15,802.00 989.7K
11:55 15,802.20 15,809.85 15,802.20 15,809.85 2,699.8K
11:56 15,808.75 15,809.90 15,801.50 15,803.25 1,152.9K
11:57 15,803.50 15,805.30 15,799.75 15,802.00 1,341.0K
11:58 15,802.35 15,808.80 15,802.15 15,808.65 901.1K
11:59 15,809.00 15,809.00 15,805.20 15,808.35 527.8K
12:00 15,807.80 15,812.65 15,805.95 15,806.00 1,315.3K
12:01 15,805.05 15,805.35 15,800.90 15,801.25 958.0K
12:02 15,800.85 15,801.30 15,799.30 15,800.10 873.6K
12:03 15,800.65 15,804.20 15,798.35 15,804.20 758.5K
12:04 15,804.75 15,811.05 15,804.75 15,810.70 3,154.2K
12:05 15,810.55 15,813.55 15,808.90 15,812.50 742.9K
12:06 15,811.55 15,812.35 15,809.30 15,811.75 1,122.4K
12:07 15,812.70 15,817.25 15,812.70 15,816.45 782.0K
12:08 15,816.35 15,816.80 15,814.20 15,814.65 764.9K
12:09 15,815.75 15,818.30 15,813.00 15,813.00 572.1K
12:10 15,812.65 15,813.60 15,809.85 15,813.60 1,263.3K
12:11 15,813.30 15,816.10 15,810.90 15,816.10 1,577.3K
12:12 15,817.05 15,818.40 15,812.30 15,815.05 1,799.9K
12:13 15,813.45 15,814.90 15,811.40 15,814.00 2,757.8K
12:14 15,813.85 15,814.40 15,811.80 15,812.10 2,171.0K
12:15 15,811.90 15,822.00 15,811.45 15,822.00 7,866.4K
12:16 15,820.85 15,820.85 15,814.65 15,814.90 3,434.9K
12:17 15,814.05 15,814.05 15,810.50 15,810.90 5,789.7K
12:18 15,810.35 15,814.80 15,808.75 15,814.25 2,266.2K
12:19 15,813.60 15,813.95 15,808.55 15,808.55 4,453.6K
12:20 15,809.25 15,809.45 15,805.85 15,806.90 4,577.9K
12:21 15,807.60 15,811.80 15,807.50 15,808.00 5,431.9K
12:22 15,807.00 15,809.50 15,806.75 15,808.35 2,231.5K
12:23 15,806.20 15,806.20 15,803.50 15,804.35 1,600.4K
12:24 15,805.30 15,805.85 15,802.45 15,802.45 2,620.6K
12:25 15,798.45 15,799.85 15,796.60 15,798.65 4,523.8K
12:26 15,798.70 15,799.50 15,796.85 15,798.00 2,125.1K
12:27 15,797.25 15,800.15 15,796.25 15,796.25 1,684.8K
12:28 15,796.05 15,797.85 15,795.45 15,797.30 1,451.9K
12:29 15,796.30 15,798.90 15,795.60 15,797.15 1,791.6K
12:30 15,798.30 15,799.50 15,796.55 15,799.50 1,449.3K
12:31 15,799.35 15,803.40 15,797.95 15,803.40 2,529.4K
12:32 15,803.10 15,803.65 15,793.20 15,793.20 1,686.4K
12:33 15,793.30 15,794.25 15,781.00 15,781.00 8,803.8K
12:34 15,780.90 15,784.60 15,778.60 15,784.60 1,341.2K
12:35 15,784.60 15,785.40 15,780.50 15,780.50 1,096.1K
12:36 15,779.40 15,780.85 15,775.30 15,780.85 1,228.5K
12:37 15,782.55 15,788.75 15,782.55 15,784.60 1,477.0K
12:38 15,784.00 15,784.55 15,782.55 15,783.50 1,127.3K
12:39 15,783.20 15,784.90 15,781.85 15,784.90 1,743.9K
12:40 15,784.40 15,785.95 15,781.05 15,781.05 1,914.1K
12:41 15,780.85 15,785.70 15,780.85 15,782.60 1,954.6K
12:42 15,782.65 15,782.65 15,776.85 15,777.05 1,811.5K
12:43 15,777.60 15,780.50 15,777.60 15,779.55 934.1K
12:44 15,779.85 15,781.65 15,776.75 15,777.65 1,096.9K
12:45 15,775.75 15,775.75 15,770.70 15,773.60 3,244.1K
12:46 15,774.25 15,779.15 15,773.55 15,777.20 2,138.0K
12:47 15,776.80 15,776.80 15,771.25 15,774.45 4,710.2K
12:48 15,773.30 15,773.30 15,770.00 15,770.00 1,232.2K
12:49 15,771.05 15,771.05 15,763.60 15,766.80 963.3K
12:50 15,765.85 15,765.85 15,757.70 15,758.35 1,383.6K
12:51 15,757.70 15,762.85 15,757.30 15,759.75 1,916.7K
12:52 15,761.05 15,761.50 15,758.05 15,760.05 776.5K
12:53 15,759.60 15,763.85 15,759.60 15,761.55 915.1K
12:54 15,762.05 15,762.20 15,747.05 15,747.05 5,238.7K
12:55 15,744.55 15,750.60 15,744.35 15,749.40 1,423.5K
12:56 15,749.35 15,754.90 15,748.70 15,754.90 872.3K
12:57 15,754.60 15,754.60 15,750.30 15,751.25 1,677.2K
12:58 15,752.10 15,752.10 15,744.50 15,744.65 3,788.2K
12:59 15,744.65 15,744.65 15,740.65 15,741.85 911.9K
13:00 15,741.75 15,741.75 15,736.00 15,736.00 2,499.9K
13:01 15,736.20 15,738.60 15,736.20 15,738.20 1,396.8K
13:02 15,738.85 15,754.70 15,738.00 15,754.70 1,468.5K
13:03 15,754.95 15,762.30 15,753.95 15,760.75 3,213.4K
13:04 15,760.00 15,762.10 15,756.35 15,756.35 1,034.6K
13:05 15,756.90 15,760.35 15,756.90 15,760.35 444.2K
13:06 15,760.85 15,765.00 15,760.85 15,764.70 1,558.8K
13:07 15,764.65 15,764.85 15,757.90 15,757.90 596.6K
13:08 15,758.10 15,758.85 15,752.25 15,755.95 2,622.0K
13:09 15,755.10 15,755.10 15,749.25 15,751.65 1,806.1K
13:10 15,751.00 15,755.45 15,750.40 15,750.40 984.8K
13:11 15,750.75 15,752.75 15,750.60 15,750.95 706.1K
13:12 15,750.60 15,759.50 15,750.60 15,759.00 2,010.4K
13:13 15,760.75 15,763.80 15,756.60 15,756.60 1,416.0K
13:14 15,756.45 15,760.10 15,752.85 15,760.10 634.4K
13:15 15,760.70 15,762.30 15,759.75 15,760.65 694.4K
13:16 15,761.65 15,764.30 15,757.75 15,757.75 637.8K
13:17 15,756.55 15,756.75 15,751.75 15,751.75 1,462.6K
13:18 15,751.55 15,752.30 15,749.90 15,750.15 441.1K
13:19 15,745.35 15,745.45 15,742.90 15,744.55 772.0K
13:20 15,743.10 15,746.85 15,742.35 15,746.00 567.8K
13:21 15,746.60 15,749.30 15,746.60 15,748.40 727.1K
13:22 15,748.45 15,748.45 15,740.70 15,743.60 3,492.1K
13:23 15,744.65 15,746.90 15,744.65 15,746.60 1,993.6K
13:24 15,746.45 15,750.10 15,745.25 15,750.10 1,255.9K
13:25 15,750.30 15,757.05 15,750.30 15,753.80 731.9K
13:26 15,754.35 15,754.35 15,745.95 15,745.95 754.3K
13:27 15,745.95 15,745.95 15,740.80 15,743.10 1,894.5K
13:28 15,743.50 15,749.10 15,739.80 15,739.80 888.2K
13:29 15,737.90 15,737.90 15,728.00 15,728.80 1,027.8K
13:30 15,727.85 15,728.55 15,722.60 15,726.40 907.5K
13:31 15,726.25 15,734.10 15,725.60 15,734.10 694.0K
13:32 15,733.20 15,736.50 15,732.60 15,736.50 1,010.1K
13:33 15,736.15 15,740.85 15,734.35 15,737.30 907.8K
13:34 15,737.35 15,737.65 15,730.95 15,733.70 881.1K
13:35 15,733.85 15,735.25 15,733.05 15,733.55 663.5K
13:36 15,733.75 15,733.75 15,725.95 15,725.95 990.2K
13:37 15,724.75 15,725.15 15,721.90 15,724.95 1,213.8K
13:38 15,725.30 15,732.45 15,725.30 15,732.35 2,434.5K
13:39 15,731.65 15,734.60 15,723.55 15,724.70 752.4K
13:40 15,724.85 15,731.40 15,724.35 15,731.40 428.2K
13:41 15,731.75 15,731.75 15,726.75 15,731.15 1,023.0K
13:42 15,731.05 15,737.15 15,731.05 15,733.15 2,179.8K
13:43 15,732.15 15,732.50 15,730.80 15,732.50 1,160.5K
13:44 15,731.55 15,733.00 15,730.05 15,732.80 482.9K
13:45 15,732.45 15,732.75 15,729.10 15,732.30 1,427.5K
13:46 15,732.15 15,736.90 15,732.15 15,736.20 820.7K
13:47 15,737.15 15,739.45 15,735.80 15,736.25 922.6K
13:48 15,735.60 15,735.60 15,730.80 15,731.30 2,142.9K
13:49 15,731.10 15,734.25 15,731.10 15,733.75 888.5K
13:50 15,735.50 15,737.50 15,732.25 15,732.25 655.3K
13:51 15,730.85 15,731.10 15,727.25 15,728.30 1,318.0K
13:52 15,727.90 15,731.30 15,725.40 15,725.40 1,295.0K
13:53 15,725.90 15,726.30 15,718.45 15,722.10 3,044.7K
13:54 15,722.85 15,725.45 15,722.35 15,725.45 1,523.4K
13:55 15,726.75 15,731.05 15,726.75 15,730.20 623.5K
13:56 15,729.25 15,729.25 15,717.45 15,717.45 739.7K
13:57 15,717.45 15,719.75 15,715.35 15,715.35 1,106.9K
13:58 15,715.35 15,716.10 15,704.20 15,704.20 3,807.0K
13:59 15,703.30 15,704.70 15,702.00 15,703.75 1,123.8K
14:00 15,703.60 15,704.10 15,696.60 15,699.85 908.2K
14:01 15,699.55 15,705.30 15,698.55 15,702.80 1,265.3K
14:02 15,703.05 15,706.45 15,703.05 15,706.30 696.6K
14:03 15,706.40 15,712.70 15,706.05 15,712.50 4,548.5K
14:04 15,712.70 15,714.55 15,711.85 15,714.25 801.4K
14:05 15,713.75 15,716.60 15,712.45 15,712.45 1,208.5K
14:06 15,713.60 15,717.75 15,712.95 15,716.20 1,077.7K
14:07 15,718.35 15,720.55 15,716.80 15,719.70 596.0K
14:08 15,720.40 15,730.55 15,720.40 15,730.55 3,094.9K
14:09 15,729.95 15,731.30 15,728.25 15,729.15 1,018.9K
14:10 15,729.45 15,730.95 15,725.05 15,725.55 826.9K
14:11 15,725.80 15,725.80 15,723.15 15,723.55 484.4K
14:12 15,724.20 15,725.55 15,722.60 15,725.35 2,303.8K
14:13 15,724.90 15,726.70 15,722.50 15,723.55 1,147.2K
14:14 15,723.40 15,723.40 15,715.95 15,716.25 1,427.1K
14:15 15,716.05 15,716.05 15,698.10 15,699.50 3,400.8K
14:16 15,700.35 15,703.70 15,700.35 15,701.90 745.5K
14:17 15,702.20 15,703.90 15,698.05 15,698.90 879.5K
14:18 15,697.40 15,698.20 15,687.95 15,688.25 4,423.9K
14:19 15,687.30 15,689.50 15,687.15 15,689.50 1,173.1K
14:20 15,690.65 15,692.85 15,688.95 15,690.70 916.3K
14:21 15,690.80 15,698.30 15,690.15 15,695.35 1,267.3K
14:22 15,696.80 15,709.00 15,696.80 15,708.50 2,571.5K
14:23 15,708.40 15,710.00 15,706.35 15,709.40 2,743.5K
14:24 15,711.05 15,726.25 15,711.05 15,726.20 2,289.8K
14:25 15,726.00 15,726.45 15,721.85 15,726.45 1,064.0K
14:26 15,727.45 15,728.15 15,726.05 15,727.95 1,071.9K
14:27 15,727.35 15,730.05 15,726.35 15,726.35 774.2K
14:28 15,725.50 15,725.50 15,717.50 15,717.75 3,226.4K
14:29 15,717.95 15,719.15 15,715.20 15,715.20 1,085.7K
14:30 15,715.90 15,719.85 15,714.30 15,714.30 1,535.2K
14:31 15,714.05 15,714.80 15,710.80 15,711.00 923.5K
14:32 15,711.95 15,718.55 15,710.25 15,718.55 1,115.1K
14:33 15,718.50 15,718.80 15,715.55 15,715.95 945.6K
14:34 15,714.80 15,716.95 15,713.40 15,714.15 845.3K
14:35 15,714.40 15,718.65 15,714.40 15,715.80 967.0K
14:36 15,715.65 15,717.80 15,715.65 15,717.20 781.0K
14:37 15,717.00 15,718.00 15,714.10 15,714.10 1,928.4K
14:38 15,715.30 15,717.40 15,715.30 15,716.70 828.6K
14:39 15,718.35 15,728.20 15,718.35 15,728.20 2,161.5K
14:40 15,727.95 15,728.30 15,718.50 15,718.50 1,753.8K
14:41 15,720.00 15,722.15 15,718.40 15,719.45 1,355.9K
14:42 15,718.65 15,720.35 15,718.40 15,720.35 1,410.6K
14:43 15,721.15 15,724.05 15,720.80 15,723.15 1,487.0K
14:44 15,724.50 15,724.50 15,720.85 15,721.50 894.3K
14:45 15,720.80 15,732.70 15,720.10 15,732.70 1,003.6K
14:46 15,732.70 15,737.60 15,732.45 15,737.60 1,207.8K
14:47 15,740.20 15,742.90 15,737.50 15,737.50 2,985.8K
14:48 15,736.70 15,738.05 15,734.95 15,736.25 947.5K
14:49 15,736.65 15,740.10 15,736.60 15,738.25 865.2K
14:50 15,740.60 15,747.10 15,740.60 15,747.10 1,106.1K
14:51 15,747.10 15,748.05 15,744.40 15,744.85 1,047.6K
14:52 15,744.20 15,748.15 15,744.20 15,747.15 958.8K
14:53 15,747.20 15,747.20 15,740.55 15,740.60 1,433.9K
14:54 15,740.95 15,742.50 15,738.45 15,738.45 3,159.4K
14:55 15,739.25 15,739.45 15,731.05 15,731.05 642.7K
14:56 15,730.35 15,736.20 15,730.35 15,734.70 1,386.1K
14:57 15,735.95 15,735.95 15,729.75 15,729.75 2,218.1K
14:58 15,728.40 15,735.30 15,728.40 15,734.45 1,071.9K
14:59 15,735.30 15,740.95 15,735.30 15,736.00 2,663.9K
15:00 15,739.70 15,739.70 15,729.60 15,731.50 2,117.9K
15:01 15,730.95 15,733.30 15,730.30 15,731.50 2,417.1K
15:02 15,732.75 15,736.30 15,731.75 15,731.75 1,661.8K
15:03 15,733.00 15,734.25 15,726.35 15,726.35 4,411.2K
15:04 15,727.05 15,727.05 15,719.95 15,719.95 1,681.6K
15:05 15,721.05 15,721.05 15,717.05 15,719.05 2,365.9K
15:06 15,719.45 15,721.60 15,719.45 15,720.60 1,655.8K
15:07 15,723.40 15,735.25 15,723.40 15,734.95 1,573.7K
15:08 15,734.35 15,734.35 15,727.60 15,727.60 1,844.4K
15:09 15,728.70 15,736.40 15,727.35 15,736.40 7,708.8K
15:10 15,739.25 15,739.25 15,731.70 15,732.40 4,639.9K
15:11 15,732.35 15,734.50 15,728.90 15,730.30 2,921.8K
15:12 15,731.25 15,731.25 15,727.95 15,728.95 5,332.8K
15:13 15,729.25 15,731.65 15,727.55 15,730.25 2,349.9K
15:14 15,731.90 15,731.90 15,724.45 15,725.60 3,912.3K
15:15 15,725.55 15,728.90 15,724.00 15,726.85 6,182.2K
15:16 15,728.80 15,729.50 15,724.80 15,727.00 4,052.9K
15:17 15,729.50 15,738.45 15,729.50 15,735.90 3,086.3K
15:18 15,736.95 15,737.55 15,732.75 15,734.15 5,923.9K
15:19 15,735.05 15,738.15 15,733.75 15,736.05 6,176.7K
15:20 15,735.05 15,736.40 15,728.35 15,729.15 8,716.9K
15:21 15,730.45 15,732.30 15,728.25 15,731.40 2,683.0K
15:22 15,731.40 15,731.85 15,721.95 15,721.95 3,277.5K
15:23 15,722.10 15,723.65 15,719.45 15,720.85 2,458.7K
15:24 15,720.90 15,721.65 15,715.20 15,716.35 5,799.4K
15:25 15,717.15 15,721.10 15,714.90 15,721.05 4,470.6K
15:26 15,722.15 15,729.80 15,722.15 15,729.80 4,478.7K
15:27 15,729.10 15,729.60 15,727.95 15,728.65 3,749.7K
15:28 15,730.50 15,730.50 15,724.30 15,726.05 3,429.0K
15:29 15,726.00 15,735.20 15,726.00 15,729.20 4,844.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음