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 16,123.45 16,123.45 16,123.45 16,123.45 0.0K
09:15 16,122.80 16,124.00 16,066.45 16,069.70 35,337.1K
09:16 16,077.30 16,084.10 16,060.85 16,074.05 16,025.1K
09:17 16,071.35 16,071.35 16,045.70 16,047.80 6,219.6K
09:18 16,049.40 16,056.60 16,045.10 16,051.40 10,836.9K
09:19 16,047.05 16,049.85 16,041.70 16,042.15 8,672.4K
09:20 16,042.85 16,042.85 16,017.50 16,022.30 15,998.6K
09:21 16,023.80 16,025.85 16,001.75 16,001.75 8,825.4K
09:22 16,000.95 16,042.45 15,989.65 16,042.45 9,880.6K
09:23 16,040.75 16,064.80 16,040.75 16,051.55 5,563.2K
09:24 16,052.80 16,059.75 16,024.60 16,026.55 7,487.7K
09:25 16,026.90 16,035.45 16,024.30 16,033.20 8,105.8K
09:26 16,035.15 16,055.45 16,026.60 16,055.45 5,661.9K
09:27 16,056.05 16,062.40 16,047.20 16,049.05 6,711.4K
09:28 16,049.75 16,052.05 16,016.20 16,017.35 4,472.6K
09:29 16,018.20 16,018.20 15,995.75 15,996.65 7,335.3K
09:30 15,991.95 15,991.95 15,971.00 15,971.00 9,747.5K
09:31 15,969.45 15,996.95 15,961.60 15,996.95 8,203.2K
09:32 16,001.25 16,032.90 16,001.25 16,032.90 4,684.3K
09:33 16,033.95 16,033.95 16,012.20 16,016.30 3,971.0K
09:34 16,014.95 16,015.70 16,005.75 16,008.80 3,616.0K
09:35 16,010.90 16,014.65 16,006.85 16,008.40 3,980.3K
09:36 16,007.70 16,031.40 16,006.45 16,031.40 7,035.2K
09:37 16,032.90 16,044.50 16,032.90 16,044.30 3,813.2K
09:38 16,045.15 16,051.95 16,045.15 16,046.05 4,468.7K
09:39 16,044.10 16,051.30 16,042.95 16,051.30 2,358.8K
09:40 16,050.55 16,050.55 16,030.80 16,030.80 3,516.5K
09:41 16,029.25 16,029.50 16,017.95 16,029.50 6,226.2K
09:42 16,030.60 16,031.25 16,021.50 16,021.50 3,702.4K
09:43 16,021.40 16,036.10 16,017.30 16,017.30 3,626.1K
09:44 16,016.05 16,031.45 16,015.95 16,026.40 1,426.5K
09:45 16,027.45 16,027.45 16,008.85 16,009.10 5,258.1K
09:46 16,006.95 16,014.80 16,000.25 16,014.80 7,589.0K
09:47 16,015.85 16,020.80 16,005.25 16,005.25 3,649.2K
09:48 16,003.00 16,003.00 15,990.30 15,994.90 1,875.6K
09:49 15,993.40 16,000.45 15,993.40 16,000.45 1,055.1K
09:50 15,998.35 15,998.95 15,982.65 15,994.60 3,236.7K
09:51 15,996.05 16,017.75 15,996.05 16,015.10 2,531.4K
09:52 16,014.00 16,014.00 15,995.80 15,995.80 3,047.0K
09:53 15,995.70 15,995.70 15,984.70 15,984.70 1,572.2K
09:54 15,985.50 15,989.25 15,983.75 15,985.60 4,237.5K
09:55 15,984.85 15,988.95 15,983.15 15,987.95 3,996.7K
09:56 15,989.80 16,002.70 15,989.80 16,002.70 1,592.5K
09:57 16,003.70 16,016.60 16,003.70 16,016.60 1,208.4K
09:58 16,016.15 16,026.25 16,016.15 16,018.00 2,205.1K
09:59 16,015.95 16,027.80 16,011.45 16,027.20 3,061.4K
10:00 16,025.60 16,025.85 16,015.70 16,015.70 1,955.7K
10:01 16,016.05 16,016.05 16,010.70 16,013.10 1,857.2K
10:02 16,013.25 16,014.55 16,004.10 16,014.25 2,163.5K
10:03 16,014.05 16,031.85 16,014.05 16,031.85 1,417.1K
10:04 16,031.50 16,033.40 16,025.55 16,031.90 1,334.7K
10:05 16,030.70 16,040.50 16,029.40 16,040.50 2,366.0K
10:06 16,038.95 16,046.75 16,037.70 16,046.75 2,707.2K
10:07 16,047.10 16,053.45 16,046.75 16,047.15 3,488.5K
10:08 16,046.55 16,046.90 16,034.60 16,034.60 4,356.6K
10:09 16,033.00 16,040.10 16,027.80 16,040.10 2,166.3K
10:10 16,040.10 16,044.50 16,040.10 16,040.35 2,410.3K
10:11 16,040.40 16,043.80 16,033.60 16,033.60 3,660.9K
10:12 16,033.20 16,035.50 16,028.70 16,029.25 4,205.5K
10:13 16,028.90 16,035.00 16,028.75 16,031.25 1,355.8K
10:14 16,033.40 16,048.75 16,033.40 16,048.75 1,109.8K
10:15 16,050.20 16,053.00 16,046.75 16,049.05 2,011.8K
10:16 16,050.75 16,053.70 16,044.05 16,044.05 1,777.2K
10:17 16,043.35 16,043.35 16,032.90 16,036.10 1,836.6K
10:18 16,036.30 16,042.50 16,036.20 16,042.50 1,992.6K
10:19 16,043.35 16,048.75 16,043.35 16,048.30 1,458.8K
10:20 16,048.30 16,050.80 16,046.35 16,048.60 994.0K
10:21 16,048.80 16,049.65 16,045.95 16,045.95 1,427.0K
10:22 16,044.80 16,044.80 16,037.85 16,038.00 1,104.3K
10:23 16,039.45 16,040.10 16,034.90 16,036.35 2,343.5K
10:24 16,036.50 16,037.85 16,034.15 16,034.80 3,673.8K
10:25 16,035.80 16,042.55 16,034.35 16,042.55 1,469.1K
10:26 16,042.80 16,047.70 16,042.65 16,047.10 1,750.1K
10:27 16,046.95 16,046.95 16,039.20 16,039.20 2,146.2K
10:28 16,038.05 16,038.05 16,034.60 16,035.25 2,418.9K
10:29 16,035.15 16,035.15 16,028.35 16,033.80 2,012.1K
10:30 16,035.25 16,037.45 16,032.80 16,037.40 2,214.1K
10:31 16,037.25 16,040.30 16,037.25 16,039.05 868.8K
10:32 16,038.60 16,042.00 16,038.60 16,041.70 1,484.1K
10:33 16,041.75 16,043.30 16,039.90 16,043.00 639.9K
10:34 16,042.95 16,044.15 16,042.00 16,042.95 1,068.5K
10:35 16,043.05 16,047.40 16,042.75 16,047.15 1,213.4K
10:36 16,047.60 16,062.00 16,047.45 16,062.00 1,773.6K
10:37 16,061.90 16,067.25 16,061.90 16,063.10 2,272.1K
10:38 16,063.00 16,063.00 16,059.80 16,061.25 1,084.4K
10:39 16,060.60 16,062.30 16,059.55 16,061.50 705.6K
10:40 16,061.25 16,064.95 16,060.70 16,064.55 1,208.2K
10:41 16,066.05 16,066.05 16,056.35 16,056.35 4,737.6K
10:42 16,055.35 16,060.45 16,053.05 16,060.20 1,932.6K
10:43 16,060.45 16,060.45 16,055.40 16,057.80 898.1K
10:44 16,058.00 16,058.65 16,054.80 16,055.65 1,892.3K
10:45 16,055.10 16,067.50 16,054.45 16,066.80 1,711.5K
10:46 16,067.95 16,069.65 16,066.60 16,067.75 1,676.3K
10:47 16,070.15 16,070.80 16,062.75 16,062.85 1,765.4K
10:48 16,063.05 16,066.20 16,062.15 16,066.20 1,076.8K
10:49 16,066.05 16,067.10 16,058.65 16,058.65 1,057.1K
10:50 16,058.40 16,062.90 16,056.15 16,062.80 1,016.5K
10:51 16,062.75 16,063.60 16,060.25 16,062.50 841.2K
10:52 16,062.25 16,062.25 16,053.40 16,053.40 3,288.4K
10:53 16,053.20 16,053.20 16,045.45 16,048.50 1,354.8K
10:54 16,048.90 16,048.90 16,044.85 16,045.05 958.8K
10:55 16,044.85 16,046.20 16,041.20 16,042.40 955.6K
10:56 16,042.60 16,044.30 16,041.50 16,041.90 858.7K
10:57 16,042.00 16,046.00 16,041.60 16,045.20 601.6K
10:58 16,045.30 16,047.05 16,043.40 16,046.35 599.7K
10:59 16,046.50 16,053.00 16,044.55 16,053.00 1,003.0K
11:00 16,053.05 16,059.90 16,053.05 16,059.45 1,631.1K
11:01 16,059.55 16,060.20 16,051.45 16,052.30 4,273.1K
11:02 16,052.05 16,055.45 16,051.40 16,051.80 993.1K
11:03 16,051.70 16,052.15 16,048.40 16,048.90 1,001.6K
11:04 16,047.70 16,049.30 16,045.45 16,049.30 5,373.2K
11:05 16,049.65 16,056.65 16,049.40 16,055.10 1,556.3K
11:06 16,053.60 16,053.60 16,046.85 16,050.35 3,076.1K
11:07 16,050.30 16,050.85 16,047.75 16,050.20 1,496.2K
11:08 16,049.50 16,049.75 16,046.40 16,046.40 718.9K
11:09 16,045.15 16,047.40 16,044.15 16,044.40 2,286.1K
11:10 16,044.05 16,044.05 16,032.15 16,035.15 2,678.4K
11:11 16,034.90 16,035.80 16,029.30 16,035.80 2,598.4K
11:12 16,035.50 16,036.00 16,032.40 16,032.65 5,538.6K
11:13 16,032.75 16,041.20 16,032.65 16,041.00 6,556.5K
11:14 16,039.50 16,041.80 16,038.80 16,039.90 6,340.6K
11:15 16,039.30 16,039.30 16,030.95 16,032.45 4,152.9K
11:16 16,032.25 16,037.05 16,031.10 16,032.20 7,397.0K
11:17 16,031.80 16,032.85 16,027.45 16,027.45 1,510.8K
11:18 16,027.05 16,027.05 16,019.00 16,019.85 5,787.4K
11:19 16,020.65 16,022.80 16,019.45 16,019.45 14,260.1K
11:20 16,020.25 16,020.30 16,014.10 16,017.00 6,131.4K
11:21 16,017.60 16,018.85 16,010.00 16,010.00 3,058.1K
11:22 16,009.95 16,012.40 16,009.35 16,010.15 3,188.2K
11:23 16,008.40 16,010.05 16,007.50 16,010.05 2,436.3K
11:24 16,010.00 16,012.60 16,009.60 16,011.45 2,557.0K
11:25 16,011.10 16,014.90 16,010.25 16,014.90 1,672.5K
11:26 16,015.50 16,023.95 16,015.50 16,023.55 3,934.0K
11:27 16,023.95 16,028.65 16,023.65 16,027.70 6,992.9K
11:28 16,027.55 16,027.60 16,016.65 16,017.40 2,205.3K
11:29 16,017.80 16,017.80 16,011.35 16,012.20 7,153.5K
11:30 16,012.00 16,012.05 16,003.45 16,003.45 9,273.3K
11:31 16,002.45 16,002.85 15,998.75 15,999.80 7,262.0K
11:32 15,997.90 16,001.55 15,997.50 16,000.95 2,868.7K
11:33 16,000.45 16,013.00 15,998.15 16,013.00 5,847.3K
11:34 16,012.80 16,017.35 16,012.55 16,015.95 8,481.2K
11:35 16,015.45 16,021.25 16,015.45 16,019.65 5,049.2K
11:36 16,019.50 16,019.50 16,012.25 16,012.25 4,061.7K
11:37 16,012.50 16,012.50 16,004.40 16,005.30 4,123.8K
11:38 16,004.80 16,011.90 16,004.80 16,011.45 7,911.8K
11:39 16,010.55 16,010.55 16,007.85 16,007.85 3,562.0K
11:40 16,008.20 16,008.70 16,003.85 16,003.85 2,304.1K
11:41 16,003.35 16,007.50 16,002.15 16,007.50 5,696.1K
11:42 16,004.70 16,004.70 15,999.20 16,003.40 2,144.5K
11:43 16,002.20 16,004.20 16,001.15 16,004.20 2,270.3K
11:44 16,003.25 16,003.65 15,998.95 16,001.30 2,884.2K
11:45 16,001.40 16,003.45 15,998.85 15,999.15 1,067.7K
11:46 15,998.20 16,002.50 15,997.90 16,002.50 1,829.1K
11:47 16,003.45 16,004.05 16,002.40 16,002.90 1,036.4K
11:48 16,003.00 16,003.05 15,992.15 15,992.15 1,062.1K
11:49 15,993.35 15,993.35 15,989.65 15,990.40 1,047.4K
11:50 15,990.90 15,994.55 15,989.95 15,994.55 819.2K
11:51 15,993.90 16,001.80 15,993.90 16,001.80 1,192.1K
11:52 16,002.80 16,003.70 15,992.90 15,992.90 2,584.6K
11:53 15,992.35 15,992.35 15,978.35 15,980.15 2,567.9K
11:54 15,981.00 15,985.45 15,975.85 15,984.30 1,431.0K
11:55 15,983.20 15,983.45 15,979.85 15,979.85 1,032.7K
11:56 15,979.45 15,979.85 15,971.15 15,971.15 1,097.3K
11:57 15,970.90 15,970.90 15,966.55 15,967.85 1,041.4K
11:58 15,967.65 15,977.55 15,965.85 15,976.50 5,858.2K
11:59 15,977.05 15,983.05 15,975.30 15,983.05 3,562.6K
12:00 15,985.15 15,987.20 15,984.15 15,985.50 2,878.6K
12:01 15,985.55 15,988.05 15,981.55 15,982.20 2,231.9K
12:02 15,982.15 15,985.55 15,981.85 15,985.55 1,034.2K
12:03 15,986.05 15,995.00 15,986.05 15,994.80 2,383.8K
12:04 15,994.05 15,994.20 15,991.15 15,992.90 1,900.7K
12:05 15,993.45 15,998.00 15,991.10 15,998.00 1,129.6K
12:06 15,998.40 16,005.20 15,998.40 16,005.20 1,380.3K
12:07 16,007.15 16,010.40 16,007.15 16,009.75 1,934.7K
12:08 16,010.70 16,013.75 16,009.20 16,013.75 1,697.1K
12:09 16,013.35 16,015.50 16,013.10 16,015.00 1,038.7K
12:10 16,015.30 16,015.30 16,006.35 16,007.20 762.7K
12:11 16,006.75 16,006.75 16,003.05 16,006.30 785.8K
12:12 16,006.90 16,007.95 16,000.75 16,000.75 740.1K
12:13 16,000.05 16,000.05 15,996.85 15,997.85 2,161.9K
12:14 15,998.25 15,999.75 15,997.35 15,998.35 688.5K
12:15 15,999.85 16,001.20 15,998.25 16,000.20 908.2K
12:16 16,000.00 16,003.35 15,997.45 16,002.80 1,275.9K
12:17 16,002.85 16,011.70 16,001.85 16,011.70 623.5K
12:18 16,011.75 16,011.90 16,006.75 16,007.20 1,090.9K
12:19 16,006.60 16,006.60 16,000.15 16,000.25 872.4K
12:20 16,000.60 16,003.95 15,998.65 16,002.60 3,116.0K
12:21 16,001.50 16,003.85 16,001.35 16,003.55 1,113.7K
12:22 16,002.90 16,004.65 15,997.45 15,997.45 4,352.2K
12:23 15,997.30 15,999.30 15,996.85 15,999.15 1,053.2K
12:24 15,999.20 15,999.20 15,997.30 15,999.10 1,335.4K
12:25 16,000.05 16,002.90 15,998.30 15,998.35 3,514.1K
12:26 15,997.60 16,003.45 15,997.50 16,003.05 1,698.0K
12:27 16,002.65 16,004.65 16,001.75 16,003.75 725.1K
12:28 16,003.80 16,005.45 16,003.10 16,003.10 954.9K
12:29 16,002.35 16,002.35 16,000.55 16,002.15 892.9K
12:30 16,002.95 16,013.85 16,002.95 16,013.85 2,735.8K
12:31 16,013.30 16,013.40 16,004.85 16,005.65 1,128.5K
12:32 16,005.00 16,005.00 16,000.45 16,001.00 1,085.8K
12:33 15,999.35 15,999.35 15,997.45 15,997.80 798.7K
12:34 15,997.05 15,997.10 15,995.25 15,997.10 1,024.3K
12:35 15,997.65 16,002.90 15,997.00 16,002.70 1,286.6K
12:36 16,002.75 16,004.80 16,001.55 16,004.10 914.3K
12:37 16,002.85 16,006.15 16,002.85 16,003.85 674.8K
12:38 16,003.35 16,003.90 16,000.30 16,003.85 1,103.6K
12:39 16,003.35 16,004.65 16,000.30 16,000.85 1,760.3K
12:40 16,000.85 16,000.85 15,995.60 15,995.60 838.2K
12:41 15,995.90 15,999.75 15,995.10 15,999.35 1,895.3K
12:42 15,998.70 15,999.90 15,997.35 15,999.35 541.0K
12:43 15,999.00 16,000.95 15,999.00 15,999.35 695.7K
12:44 15,999.10 15,999.10 15,990.05 15,992.90 2,002.3K
12:45 15,994.35 15,994.95 15,993.25 15,993.75 1,173.3K
12:46 15,994.15 15,994.15 15,987.20 15,987.45 1,496.1K
12:47 15,986.30 15,989.10 15,986.30 15,987.20 671.5K
12:48 15,987.15 15,987.15 15,979.75 15,979.75 2,048.1K
12:49 15,978.30 15,978.45 15,971.30 15,971.30 3,842.2K
12:50 15,971.00 15,971.50 15,968.15 15,971.05 2,938.9K
12:51 15,970.55 15,972.50 15,963.20 15,963.20 1,113.4K
12:52 15,956.40 15,958.10 15,952.40 15,952.40 3,820.6K
12:53 15,952.85 15,954.80 15,951.50 15,951.50 1,519.0K
12:54 15,950.20 15,950.20 15,945.50 15,945.55 2,108.8K
12:55 15,945.25 15,949.15 15,943.60 15,947.10 1,174.7K
12:56 15,946.30 15,946.90 15,936.45 15,937.50 2,085.1K
12:57 15,937.85 15,939.55 15,936.05 15,939.55 1,340.8K
12:58 15,938.90 15,941.00 15,931.30 15,931.30 1,207.9K
12:59 15,928.65 15,934.25 15,927.50 15,931.05 3,803.0K
13:00 15,931.05 15,940.40 15,931.05 15,939.75 2,063.1K
13:01 15,938.45 15,938.95 15,929.10 15,929.10 2,235.4K
13:02 15,928.85 15,932.40 15,928.85 15,930.20 1,683.6K
13:03 15,929.85 15,933.20 15,929.60 15,932.80 888.5K
13:04 15,932.85 15,941.70 15,932.75 15,934.80 950.4K
13:05 15,933.75 15,943.55 15,932.75 15,943.55 788.6K
13:06 15,944.05 15,953.45 15,944.05 15,953.45 3,001.2K
13:07 15,953.30 15,962.70 15,949.05 15,962.70 2,653.1K
13:08 15,963.70 15,965.25 15,958.30 15,958.65 1,007.4K
13:09 15,957.05 15,957.55 15,951.45 15,951.85 2,078.2K
13:10 15,951.45 15,960.85 15,951.45 15,960.85 755.7K
13:11 15,962.50 15,964.00 15,960.45 15,960.45 925.9K
13:12 15,959.55 15,959.55 15,952.65 15,953.25 1,273.9K
13:13 15,954.00 15,960.60 15,953.10 15,960.50 624.3K
13:14 15,960.35 15,961.60 15,958.60 15,958.60 800.3K
13:15 15,957.15 15,959.00 15,955.80 15,956.35 907.8K
13:16 15,956.40 15,956.40 15,949.10 15,951.55 970.0K
13:17 15,952.60 15,953.00 15,948.55 15,950.25 1,418.5K
13:18 15,949.35 15,949.85 15,938.35 15,938.35 6,147.6K
13:19 15,938.35 15,938.35 15,930.80 15,931.65 1,824.7K
13:20 15,930.90 15,941.20 15,930.20 15,939.60 1,811.3K
13:21 15,938.80 15,943.85 15,938.80 15,942.25 2,890.2K
13:22 15,943.15 15,948.50 15,942.90 15,944.10 2,357.2K
13:23 15,944.55 15,948.85 15,944.25 15,948.40 1,519.0K
13:24 15,948.85 15,955.25 15,948.85 15,950.60 645.1K
13:25 15,950.00 15,952.40 15,949.90 15,950.80 2,403.8K
13:26 15,950.65 15,958.85 15,950.65 15,956.75 1,336.7K
13:27 15,956.00 15,963.20 15,956.00 15,961.95 1,059.5K
13:28 15,961.90 15,963.75 15,961.45 15,962.80 1,119.0K
13:29 15,963.20 15,965.70 15,960.95 15,960.95 957.5K
13:30 15,961.90 15,961.90 15,956.50 15,956.50 1,736.9K
13:31 15,955.85 15,963.10 15,955.85 15,958.30 947.1K
13:32 15,957.45 15,959.75 15,955.95 15,957.60 582.0K
13:33 15,955.95 15,960.85 15,955.95 15,957.80 659.0K
13:34 15,958.20 15,958.20 15,944.95 15,944.95 606.0K
13:35 15,945.75 15,945.75 15,934.75 15,934.75 1,835.3K
13:36 15,934.65 15,937.50 15,934.65 15,935.70 1,383.7K
13:37 15,935.90 15,940.75 15,935.75 15,936.50 1,229.7K
13:38 15,936.30 15,936.30 15,926.25 15,926.25 946.5K
13:39 15,926.20 15,927.10 15,925.45 15,926.50 716.5K
13:40 15,925.45 15,930.95 15,924.40 15,926.80 723.2K
13:41 15,926.40 15,926.40 15,915.45 15,915.45 5,051.6K
13:42 15,915.10 15,915.60 15,908.75 15,912.20 3,382.0K
13:43 15,912.30 15,917.90 15,912.30 15,915.50 2,121.3K
13:44 15,915.95 15,917.10 15,913.50 15,914.95 1,904.7K
13:45 15,913.30 15,913.30 15,910.00 15,911.30 4,482.8K
13:46 15,911.35 15,915.05 15,907.15 15,915.05 3,034.4K
13:47 15,915.65 15,925.30 15,915.65 15,925.30 1,381.2K
13:48 15,923.65 15,933.50 15,923.65 15,933.50 2,589.1K
13:49 15,934.05 15,940.50 15,934.05 15,936.20 1,431.8K
13:50 15,935.45 15,935.55 15,927.50 15,928.55 1,705.8K
13:51 15,927.20 15,934.15 15,927.20 15,932.35 912.9K
13:52 15,931.45 15,932.15 15,925.90 15,926.60 1,144.8K
13:53 15,927.65 15,930.00 15,926.45 15,926.45 1,004.0K
13:54 15,924.80 15,926.85 15,924.40 15,926.25 1,088.3K
13:55 15,925.05 15,925.05 15,920.40 15,922.50 833.9K
13:56 15,923.50 15,927.10 15,922.75 15,922.75 2,757.0K
13:57 15,922.25 15,922.25 15,918.00 15,918.55 696.0K
13:58 15,919.75 15,921.65 15,918.55 15,918.55 572.9K
13:59 15,918.80 15,926.60 15,918.75 15,925.50 926.2K
14:00 15,924.35 15,924.35 15,917.05 15,918.00 2,350.3K
14:01 15,918.35 15,918.35 15,911.15 15,911.15 962.5K
14:02 15,909.90 15,912.30 15,908.95 15,911.00 997.8K
14:03 15,910.20 15,910.75 15,898.45 15,898.45 4,180.5K
14:04 15,899.20 15,902.70 15,898.70 15,899.90 4,746.5K
14:05 15,899.60 15,900.75 15,889.50 15,889.50 2,677.5K
14:06 15,888.60 15,890.50 15,884.55 15,884.55 1,151.7K
14:07 15,884.60 15,885.05 15,879.75 15,880.65 2,820.6K
14:08 15,879.80 15,880.05 15,873.15 15,874.45 11,981.4K
14:09 15,874.30 15,876.30 15,869.20 15,875.75 29,007.3K
14:10 15,875.25 15,875.25 15,871.90 15,871.90 3,819.8K
14:11 15,872.55 15,880.20 15,872.55 15,873.95 2,973.9K
14:12 15,872.95 15,875.55 15,871.20 15,872.45 3,633.8K
14:13 15,872.15 15,872.60 15,868.75 15,868.75 3,505.1K
14:14 15,867.00 15,869.55 15,862.75 15,869.55 2,326.8K
14:15 15,869.05 15,869.05 15,860.20 15,860.20 1,431.9K
14:16 15,859.30 15,862.70 15,859.30 15,860.70 2,552.4K
14:17 15,860.95 15,867.60 15,860.95 15,863.00 3,562.6K
14:18 15,863.85 15,871.65 15,863.85 15,870.65 1,710.7K
14:19 15,869.55 15,869.55 15,856.20 15,856.20 1,386.8K
14:20 15,856.55 15,856.55 15,839.85 15,844.25 3,483.9K
14:21 15,845.60 15,845.60 15,842.10 15,842.75 2,480.4K
14:22 15,843.30 15,843.55 15,832.10 15,832.35 3,866.9K
14:23 15,832.55 15,835.55 15,830.00 15,834.75 2,438.1K
14:24 15,834.50 15,837.90 15,833.75 15,833.75 1,969.0K
14:25 15,834.60 15,841.90 15,831.65 15,841.90 1,634.0K
14:26 15,840.80 15,840.80 15,836.70 15,838.55 1,824.9K
14:27 15,838.10 15,838.10 15,826.20 15,826.20 2,298.7K
14:28 15,825.15 15,825.15 15,821.60 15,821.60 6,192.7K
14:29 15,820.55 15,823.10 15,816.85 15,823.10 1,666.1K
14:30 15,824.00 15,826.65 15,824.00 15,824.00 4,923.4K
14:31 15,823.10 15,823.80 15,812.85 15,815.40 2,994.7K
14:32 15,814.90 15,816.95 15,807.25 15,810.35 5,684.0K
14:33 15,811.20 15,818.20 15,811.20 15,817.60 1,917.5K
14:34 15,817.30 15,819.00 15,813.60 15,818.80 1,603.7K
14:35 15,822.85 15,823.50 15,821.50 15,822.95 8,344.8K
14:36 15,821.80 15,821.80 15,815.65 15,816.65 3,055.5K
14:37 15,816.40 15,827.55 15,816.15 15,827.55 3,524.9K
14:38 15,828.55 15,835.70 15,822.65 15,825.15 5,896.4K
14:39 15,825.10 15,825.25 15,822.15 15,824.75 2,214.0K
14:40 15,825.45 15,825.45 15,805.35 15,805.35 3,638.2K
14:41 15,801.40 15,802.25 15,785.25 15,785.25 1,712.2K
14:42 15,785.40 15,786.80 15,780.45 15,784.55 1,787.9K
14:43 15,784.95 15,797.40 15,784.10 15,795.40 2,112.3K
14:44 15,797.35 15,797.35 15,786.85 15,786.85 2,296.7K
14:45 15,786.60 15,801.10 15,784.35 15,798.35 3,256.3K
14:46 15,800.25 15,814.35 15,800.25 15,807.80 1,780.0K
14:47 15,807.70 15,823.80 15,807.70 15,822.20 2,262.2K
14:48 15,822.75 15,827.75 15,820.70 15,827.75 905.4K
14:49 15,826.60 15,832.70 15,823.90 15,829.85 1,085.8K
14:50 15,828.70 15,834.80 15,828.70 15,829.80 1,368.1K
14:51 15,830.95 15,832.05 15,822.85 15,822.85 1,601.9K
14:52 15,822.75 15,822.75 15,816.70 15,816.70 1,638.2K
14:53 15,814.85 15,814.85 15,805.50 15,807.05 1,245.5K
14:54 15,806.65 15,806.65 15,800.80 15,801.35 1,591.1K
14:55 15,800.60 15,801.00 15,795.20 15,795.20 1,203.0K
14:56 15,793.65 15,795.25 15,786.90 15,786.90 5,849.6K
14:57 15,787.80 15,788.95 15,778.15 15,778.25 4,265.0K
14:58 15,779.55 15,781.85 15,779.55 15,779.75 2,410.8K
14:59 15,779.30 15,780.90 15,774.75 15,774.75 2,559.9K
15:00 15,775.70 15,786.85 15,775.70 15,785.90 3,490.1K
15:01 15,787.35 15,802.75 15,787.35 15,800.60 2,772.5K
15:02 15,800.20 15,804.15 15,796.40 15,798.55 1,420.5K
15:03 15,799.65 15,799.65 15,787.05 15,787.05 1,346.0K
15:04 15,784.70 15,784.70 15,776.50 15,778.05 4,477.4K
15:05 15,777.95 15,783.05 15,777.95 15,783.05 2,921.9K
15:06 15,783.10 15,784.50 15,775.75 15,775.75 2,702.0K
15:07 15,775.80 15,781.00 15,771.65 15,780.10 2,976.1K
15:08 15,779.55 15,782.15 15,779.15 15,780.50 2,420.7K
15:09 15,780.80 15,797.70 15,780.60 15,797.70 15,112.8K
15:10 15,799.25 15,805.75 15,798.30 15,805.20 34,965.0K
15:11 15,805.65 15,810.85 15,803.65 15,810.10 4,422.9K
15:12 15,811.15 15,816.65 15,809.40 15,816.30 3,590.4K
15:13 15,817.80 15,817.80 15,815.10 15,816.90 4,436.6K
15:14 15,816.90 15,819.95 15,810.85 15,810.85 2,553.1K
15:15 15,810.30 15,810.30 15,800.35 15,800.35 6,622.0K
15:16 15,801.10 15,801.75 15,799.40 15,801.75 5,503.8K
15:17 15,800.80 15,803.60 15,800.40 15,801.20 3,913.0K
15:18 15,802.60 15,802.60 15,794.90 15,795.10 12,751.4K
15:19 15,795.55 15,795.55 15,791.95 15,794.45 5,965.3K
15:20 15,795.45 15,802.25 15,795.45 15,801.15 12,684.7K
15:21 15,801.60 15,804.20 15,800.40 15,804.10 2,387.7K
15:22 15,804.20 15,804.20 15,800.70 15,801.00 1,964.0K
15:23 15,801.45 15,804.55 15,800.05 15,804.25 2,517.4K
15:24 15,804.10 15,804.10 15,798.70 15,801.60 9,204.9K
15:25 15,801.30 15,816.75 15,801.30 15,816.75 6,671.0K
15:26 15,817.00 15,822.45 15,816.35 15,822.10 4,136.6K
15:27 15,822.20 15,829.60 15,822.20 15,829.60 3,284.6K
15:28 15,829.60 15,832.80 15,829.60 15,832.40 6,052.5K
15:29 15,829.80 15,833.10 15,797.60 15,797.60 5,838.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음