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 16,011.75 16,011.75 16,011.75 16,011.75 54.2K
09:15 16,010.70 16,010.70 15,979.20 16,001.20 10,706.1K
09:16 15,997.10 16,002.10 15,982.85 15,985.45 8,117.4K
09:17 15,985.55 15,985.55 15,974.70 15,981.40 7,687.1K
09:18 15,981.20 15,995.50 15,981.20 15,993.60 4,789.8K
09:19 15,995.45 15,997.50 15,989.35 15,990.25 6,554.7K
09:20 15,995.35 16,003.20 15,994.05 16,000.95 5,178.0K
09:21 16,001.35 16,002.70 15,992.45 15,997.45 4,842.8K
09:22 16,000.70 16,003.70 15,991.30 15,993.30 5,086.0K
09:23 15,991.90 15,991.90 15,970.35 15,970.35 3,412.6K
09:24 15,970.70 15,977.65 15,963.95 15,977.65 2,567.7K
09:25 15,973.35 15,974.10 15,962.70 15,962.80 7,047.0K
09:26 15,964.20 15,983.45 15,963.30 15,979.85 2,353.8K
09:27 15,979.05 15,979.05 15,964.55 15,964.55 1,438.7K
09:28 15,964.30 15,966.90 15,954.25 15,964.10 2,470.6K
09:29 15,965.90 15,967.60 15,956.45 15,959.05 3,113.4K
09:30 15,958.60 15,964.55 15,943.05 15,943.05 3,293.5K
09:31 15,946.60 15,955.85 15,946.35 15,953.90 1,179.1K
09:32 15,952.85 15,954.55 15,944.10 15,944.10 1,272.9K
09:33 15,944.25 15,956.80 15,944.25 15,951.65 1,829.4K
09:34 15,952.30 15,959.25 15,952.10 15,957.40 19,764.3K
09:35 15,958.15 15,972.30 15,953.80 15,972.30 3,276.6K
09:36 15,970.95 15,975.05 15,968.80 15,973.40 2,438.7K
09:37 15,973.55 15,973.55 15,943.95 15,943.95 5,300.6K
09:38 15,942.80 15,953.20 15,942.80 15,945.10 1,915.2K
09:39 15,946.20 15,962.65 15,943.05 15,962.65 2,049.0K
09:40 15,961.95 15,962.10 15,956.95 15,957.25 1,156.7K
09:41 15,957.95 15,969.35 15,957.95 15,969.35 2,417.2K
09:42 15,971.90 15,974.90 15,965.15 15,970.95 1,399.8K
09:43 15,970.30 15,970.55 15,963.30 15,967.80 1,111.2K
09:44 15,966.70 15,974.25 15,964.60 15,974.25 6,175.5K
09:45 15,975.40 15,977.90 15,969.80 15,973.25 2,150.5K
09:46 15,973.70 15,975.30 15,968.30 15,975.30 1,038.1K
09:47 15,976.20 15,977.70 15,970.40 15,971.40 1,926.5K
09:48 15,970.90 15,970.90 15,966.35 15,966.40 4,096.1K
09:49 15,966.50 15,969.45 15,960.70 15,969.45 4,514.9K
09:50 15,971.10 15,971.50 15,964.90 15,964.90 2,457.4K
09:51 15,964.55 15,966.05 15,960.50 15,963.80 2,219.6K
09:52 15,963.15 15,963.45 15,957.10 15,957.15 3,725.8K
09:53 15,955.80 15,966.20 15,955.80 15,965.10 9,588.6K
09:54 15,965.00 15,967.30 15,957.50 15,959.15 2,918.3K
09:55 15,960.75 15,965.90 15,952.35 15,952.35 10,182.4K
09:56 15,952.05 15,952.05 15,947.95 15,948.25 5,819.0K
09:57 15,946.85 15,959.80 15,946.85 15,958.25 4,886.8K
09:58 15,957.40 15,965.20 15,956.15 15,964.95 5,128.7K
09:59 15,965.00 15,973.70 15,965.00 15,972.95 2,500.9K
10:00 15,973.15 15,976.05 15,972.40 15,975.10 2,897.3K
10:01 15,975.45 15,978.60 15,975.25 15,976.50 2,784.0K
10:02 15,976.85 15,977.30 15,965.70 15,969.40 2,544.6K
10:03 15,969.15 15,971.20 15,965.65 15,971.20 1,437.6K
10:04 15,971.90 15,981.05 15,971.90 15,980.50 1,800.9K
10:05 15,980.60 15,988.50 15,980.20 15,984.30 2,626.1K
10:06 15,984.45 15,985.80 15,982.20 15,985.35 5,875.4K
10:07 15,984.95 15,985.65 15,978.95 15,978.95 4,931.1K
10:08 15,977.30 15,985.35 15,977.15 15,984.50 2,487.3K
10:09 15,983.95 15,991.85 15,983.95 15,991.85 17,117.0K
10:10 15,990.05 15,991.35 15,984.95 15,984.95 8,333.5K
10:11 15,984.85 15,987.90 15,984.00 15,987.90 4,043.5K
10:12 15,989.85 15,998.40 15,989.85 15,995.35 4,396.2K
10:13 15,995.10 15,996.70 15,984.95 15,984.95 3,408.6K
10:14 15,985.20 15,990.00 15,985.05 15,989.90 2,428.8K
10:15 15,988.35 15,989.50 15,971.10 15,971.10 2,213.6K
10:16 15,970.70 15,979.25 15,969.50 15,978.55 1,589.5K
10:17 15,977.75 15,980.70 15,975.15 15,979.75 2,306.0K
10:18 15,979.90 15,983.20 15,978.40 15,979.95 1,946.0K
10:19 15,980.30 15,982.45 15,979.10 15,980.30 1,452.5K
10:20 15,980.05 15,983.60 15,978.95 15,983.25 1,135.1K
10:21 15,983.60 15,984.70 15,982.50 15,982.50 1,084.4K
10:22 15,982.75 15,989.05 15,982.75 15,984.20 1,718.0K
10:23 15,985.00 15,987.35 15,983.10 15,984.20 2,389.0K
10:24 15,984.60 15,986.60 15,983.10 15,986.60 2,618.4K
10:25 15,985.85 15,987.05 15,983.00 15,983.00 4,171.5K
10:26 15,981.30 15,981.65 15,977.30 15,977.50 3,164.8K
10:27 15,977.50 15,983.00 15,977.50 15,983.00 2,475.2K
10:28 15,981.95 15,981.95 15,978.50 15,979.75 2,856.1K
10:29 15,979.70 15,979.70 15,971.60 15,971.60 4,081.0K
10:30 15,970.95 15,976.30 15,970.95 15,975.70 2,392.6K
10:31 15,975.50 15,980.05 15,975.20 15,978.85 2,982.3K
10:32 15,978.65 15,984.05 15,977.10 15,982.35 1,488.3K
10:33 15,982.25 15,982.90 15,979.20 15,981.15 1,941.3K
10:34 15,980.60 15,983.60 15,979.15 15,983.60 1,282.2K
10:35 15,982.80 15,984.75 15,982.80 15,983.95 4,172.3K
10:36 15,983.85 15,983.85 15,976.05 15,976.05 2,763.5K
10:37 15,975.15 15,975.15 15,965.55 15,970.70 3,336.4K
10:38 15,972.50 15,975.65 15,972.05 15,975.35 1,299.3K
10:39 15,973.30 15,976.95 15,973.30 15,975.70 1,044.7K
10:40 15,975.55 15,980.85 15,975.55 15,980.85 1,974.8K
10:41 15,982.90 15,990.75 15,982.40 15,989.60 1,018.2K
10:42 15,988.35 15,994.25 15,987.70 15,991.55 1,042.2K
10:43 15,993.30 16,002.35 15,993.30 16,001.90 4,477.3K
10:44 16,001.30 16,001.30 15,998.15 15,998.60 1,414.2K
10:45 15,997.50 16,000.55 15,995.85 16,000.55 1,793.1K
10:46 16,001.05 16,009.00 16,000.95 16,008.95 3,450.6K
10:47 16,008.50 16,014.25 16,006.15 16,011.10 2,149.4K
10:48 16,010.90 16,011.70 16,004.30 16,004.30 2,089.3K
10:49 16,003.30 16,006.70 16,002.25 16,006.25 2,355.5K
10:50 16,008.80 16,013.85 16,006.70 16,013.15 1,424.1K
10:51 16,013.50 16,014.75 16,009.10 16,014.75 2,538.3K
10:52 16,014.35 16,025.95 16,014.35 16,024.25 4,747.4K
10:53 16,023.85 16,025.75 16,021.40 16,021.75 3,323.5K
10:54 16,022.20 16,025.15 16,021.30 16,022.10 1,472.2K
10:55 16,021.35 16,025.20 16,021.35 16,024.75 3,447.1K
10:56 16,023.70 16,023.80 16,018.20 16,018.20 5,477.1K
10:57 16,017.35 16,019.95 16,014.35 16,019.95 2,208.1K
10:58 16,019.85 16,027.95 16,019.85 16,023.80 15,636.6K
10:59 16,022.95 16,027.30 16,022.40 16,023.60 3,468.6K
11:00 16,023.50 16,035.10 16,022.55 16,035.10 2,684.1K
11:01 16,036.50 16,045.25 16,036.50 16,045.25 4,069.4K
11:02 16,044.40 16,049.70 16,043.00 16,049.70 6,377.0K
11:03 16,049.95 16,051.00 16,042.85 16,042.85 5,168.9K
11:04 16,043.55 16,049.55 16,043.55 16,048.25 3,397.2K
11:05 16,048.00 16,050.95 16,047.25 16,047.50 4,012.7K
11:06 16,047.50 16,049.80 16,044.35 16,044.35 2,709.6K
11:07 16,044.15 16,045.00 16,041.05 16,042.40 2,249.1K
11:08 16,043.10 16,045.35 16,043.00 16,045.25 4,016.6K
11:09 16,044.25 16,044.75 16,038.90 16,038.90 2,516.3K
11:10 16,038.85 16,040.20 16,032.25 16,032.70 5,248.1K
11:11 16,033.15 16,033.65 16,026.20 16,029.05 3,098.6K
11:12 16,028.45 16,029.30 16,023.95 16,029.30 3,538.5K
11:13 16,029.55 16,029.75 16,023.95 16,023.95 2,027.4K
11:14 16,024.50 16,035.35 16,024.50 16,034.85 1,292.0K
11:15 16,034.80 16,036.60 16,033.85 16,033.85 2,682.5K
11:16 16,033.90 16,042.10 16,032.80 16,039.10 3,161.0K
11:17 16,038.40 16,040.75 16,037.40 16,039.35 2,406.5K
11:18 16,039.85 16,040.40 16,035.90 16,035.90 2,672.2K
11:19 16,036.10 16,036.10 16,028.75 16,029.25 3,362.3K
11:20 16,028.85 16,034.60 16,028.85 16,033.45 2,166.2K
11:21 16,034.00 16,034.00 16,030.05 16,031.50 1,308.5K
11:22 16,030.90 16,030.90 16,029.25 16,030.40 1,972.2K
11:23 16,030.25 16,031.95 16,024.40 16,024.40 2,544.6K
11:24 16,023.70 16,024.55 16,011.85 16,012.50 3,693.1K
11:25 16,013.25 16,017.15 16,013.25 16,016.90 1,333.9K
11:26 16,016.35 16,016.35 16,011.85 16,012.20 2,994.4K
11:27 16,011.45 16,012.90 16,010.85 16,011.30 2,500.7K
11:28 16,011.85 16,018.35 16,011.85 16,017.75 1,767.5K
11:29 16,017.45 16,022.35 16,017.45 16,020.70 872.0K
11:30 16,020.40 16,020.40 16,012.80 16,012.80 1,139.3K
11:31 16,013.80 16,013.80 16,003.95 16,003.95 1,996.9K
11:32 16,004.90 16,007.95 16,004.90 16,005.00 1,058.1K
11:33 16,005.65 16,010.75 16,003.45 16,010.50 1,928.3K
11:34 16,010.60 16,018.05 16,010.60 16,016.65 990.0K
11:35 16,016.20 16,022.75 16,015.45 16,022.75 2,281.4K
11:36 16,022.45 16,027.95 16,018.45 16,027.80 1,657.5K
11:37 16,027.75 16,030.30 16,027.75 16,030.30 809.8K
11:38 16,028.25 16,028.25 16,021.55 16,021.55 713.4K
11:39 16,021.10 16,021.20 16,018.55 16,019.80 1,296.3K
11:40 16,020.50 16,020.50 16,017.85 16,018.85 1,689.9K
11:41 16,018.70 16,020.70 16,016.60 16,019.20 1,772.4K
11:42 16,019.70 16,020.20 16,017.65 16,019.10 1,039.7K
11:43 16,019.60 16,020.80 16,018.60 16,018.60 1,201.5K
11:44 16,018.50 16,018.75 16,013.30 16,013.55 1,101.1K
11:45 16,012.70 16,012.70 16,008.95 16,012.70 5,186.7K
11:46 16,012.90 16,014.20 16,010.20 16,011.90 1,852.6K
11:47 16,010.35 16,015.65 16,010.35 16,015.65 1,441.1K
11:48 16,014.90 16,015.00 16,011.70 16,013.10 2,857.2K
11:49 16,013.80 16,018.80 16,013.45 16,016.35 3,128.4K
11:50 16,016.00 16,021.70 16,015.80 16,019.80 1,080.5K
11:51 16,019.60 16,019.65 16,015.90 16,019.35 2,108.7K
11:52 16,018.20 16,021.30 16,018.20 16,020.35 1,070.2K
11:53 16,018.20 16,022.60 16,017.15 16,022.60 733.5K
11:54 16,022.95 16,025.55 16,022.60 16,023.70 4,605.2K
11:55 16,022.35 16,023.50 16,020.20 16,020.40 1,475.3K
11:56 16,020.30 16,020.30 16,017.25 16,018.15 2,073.6K
11:57 16,018.30 16,021.40 16,017.75 16,021.40 906.1K
11:58 16,021.65 16,022.60 16,020.00 16,020.00 2,411.2K
11:59 16,020.95 16,022.25 16,020.15 16,020.90 875.4K
12:00 16,022.25 16,022.25 16,020.45 16,020.65 1,374.9K
12:01 16,020.70 16,020.75 16,015.55 16,016.00 1,132.4K
12:02 16,015.50 16,017.80 16,015.50 16,016.25 1,084.3K
12:03 16,016.95 16,018.25 16,016.20 16,018.25 1,312.5K
12:04 16,018.20 16,023.30 16,018.20 16,021.70 931.9K
12:05 16,021.50 16,024.10 16,021.50 16,024.10 1,900.0K
12:06 16,024.80 16,024.80 16,022.25 16,022.70 1,209.6K
12:07 16,023.25 16,023.25 16,017.65 16,019.55 1,012.0K
12:08 16,019.25 16,019.25 16,013.60 16,015.00 1,048.1K
12:09 16,014.45 16,016.55 16,009.80 16,011.20 1,227.8K
12:10 16,009.95 16,014.45 16,009.75 16,014.45 2,175.4K
12:11 16,014.40 16,014.45 16,012.20 16,012.40 749.6K
12:12 16,012.15 16,012.15 16,008.55 16,010.15 1,632.6K
12:13 16,010.20 16,012.00 16,009.90 16,012.00 1,911.8K
12:14 16,011.30 16,012.70 16,010.80 16,011.55 1,526.7K
12:15 16,009.75 16,011.55 16,008.55 16,008.55 1,312.6K
12:16 16,008.15 16,008.15 16,004.85 16,005.40 3,128.1K
12:17 16,005.70 16,008.00 16,005.10 16,008.00 992.8K
12:18 16,007.95 16,008.30 16,004.90 16,005.50 1,194.9K
12:19 16,004.85 16,005.80 16,003.10 16,005.55 1,035.6K
12:20 16,006.10 16,007.05 16,003.45 16,003.45 2,774.1K
12:21 16,003.90 16,004.30 16,002.50 16,002.80 803.7K
12:22 16,002.75 16,006.70 16,002.20 16,006.70 2,169.6K
12:23 16,005.90 16,007.20 16,005.05 16,006.55 1,640.5K
12:24 16,006.75 16,009.60 16,006.75 16,008.30 1,738.0K
12:25 16,008.90 16,009.50 16,005.70 16,009.50 1,335.6K
12:26 16,009.45 16,012.80 16,009.45 16,012.80 2,131.9K
12:27 16,012.35 16,013.25 16,011.25 16,011.25 1,899.2K
12:28 16,011.05 16,011.05 16,008.40 16,009.00 3,899.9K
12:29 16,008.85 16,012.25 16,008.85 16,012.25 1,261.4K
12:30 16,010.75 16,013.20 16,006.15 16,006.15 1,042.8K
12:31 16,005.50 16,007.00 16,004.10 16,006.70 4,654.3K
12:32 16,005.15 16,005.95 15,999.15 15,999.15 1,540.8K
12:33 15,999.40 16,000.65 15,997.60 16,000.65 1,045.5K
12:34 15,999.90 15,999.90 15,994.25 15,998.80 2,556.9K
12:35 15,999.00 16,001.00 15,997.50 15,997.50 835.5K
12:36 15,997.40 15,997.40 15,996.05 15,996.30 1,219.1K
12:37 15,996.90 15,998.00 15,994.40 15,998.00 1,916.2K
12:38 15,998.20 16,000.60 15,998.10 16,000.10 3,426.9K
12:39 15,999.75 15,999.75 15,996.55 15,996.55 1,816.2K
12:40 15,996.25 15,996.65 15,993.65 15,993.65 1,562.3K
12:41 15,992.50 15,993.85 15,992.35 15,993.50 1,258.9K
12:42 15,994.10 15,996.20 15,992.70 15,994.55 1,242.8K
12:43 15,994.40 15,997.90 15,993.45 15,997.50 1,896.4K
12:44 15,997.15 15,998.50 15,996.75 15,998.00 2,208.4K
12:45 15,997.55 15,998.45 15,995.95 15,998.00 789.4K
12:46 15,997.70 15,999.45 15,997.70 15,998.60 871.6K
12:47 15,997.65 15,999.70 15,996.60 15,999.70 475.6K
12:48 16,000.25 16,004.70 15,999.60 16,003.85 880.9K
12:49 16,003.10 16,005.10 16,002.10 16,004.05 3,228.1K
12:50 16,004.85 16,008.85 16,004.85 16,005.30 419.6K
12:51 16,004.90 16,007.55 16,004.55 16,007.25 1,948.3K
12:52 16,007.25 16,011.30 16,006.85 16,011.30 971.6K
12:53 16,012.65 16,012.65 16,009.20 16,009.75 622.8K
12:54 16,009.70 16,010.10 16,007.45 16,008.50 2,820.7K
12:55 16,008.35 16,008.85 16,005.80 16,008.20 951.8K
12:56 16,008.65 16,012.15 16,008.65 16,012.15 899.7K
12:57 16,011.25 16,012.05 16,009.85 16,011.45 1,646.8K
12:58 16,012.00 16,012.00 16,008.70 16,009.00 599.1K
12:59 16,008.60 16,009.95 16,006.05 16,006.45 1,567.4K
13:00 16,006.55 16,008.20 16,006.00 16,007.30 622.3K
13:01 16,006.95 16,011.30 16,006.95 16,010.70 979.9K
13:02 16,011.00 16,011.70 16,010.35 16,011.70 656.5K
13:03 16,012.30 16,014.25 16,011.45 16,014.20 740.0K
13:04 16,014.90 16,016.10 16,013.85 16,016.10 384.5K
13:05 16,016.20 16,016.45 16,013.75 16,014.30 647.1K
13:06 16,014.50 16,014.50 16,012.70 16,013.35 741.3K
13:07 16,013.45 16,016.40 16,013.45 16,013.75 821.0K
13:08 16,013.70 16,014.35 16,012.15 16,013.05 1,734.4K
13:09 16,013.70 16,013.70 16,010.75 16,011.95 3,144.3K
13:10 16,012.25 16,012.50 16,006.75 16,008.45 1,343.0K
13:11 16,008.65 16,009.30 16,008.10 16,008.85 430.3K
13:12 16,008.60 16,008.90 16,003.85 16,004.10 444.3K
13:13 16,003.90 16,003.90 15,997.30 15,997.80 1,227.3K
13:14 15,999.20 15,999.40 15,995.60 15,995.65 1,184.1K
13:15 15,995.45 15,999.20 15,995.35 15,998.75 2,376.2K
13:16 15,998.90 16,000.60 15,998.90 15,999.65 751.9K
13:17 16,000.15 16,000.60 15,998.35 15,998.35 706.7K
13:18 15,999.10 15,999.10 15,990.75 15,991.50 2,052.6K
13:19 15,992.00 15,993.75 15,991.75 15,992.80 1,199.8K
13:20 15,993.25 15,993.25 15,988.50 15,989.40 1,713.9K
13:21 15,989.20 15,989.65 15,986.35 15,987.20 1,049.5K
13:22 15,986.00 15,986.00 15,980.50 15,982.55 2,130.3K
13:23 15,982.35 15,985.60 15,982.30 15,984.90 1,270.7K
13:24 15,984.50 15,984.95 15,983.15 15,983.70 2,516.4K
13:25 15,983.15 15,985.35 15,982.35 15,985.35 1,050.4K
13:26 15,984.65 15,985.60 15,983.10 15,983.35 608.6K
13:27 15,983.20 15,986.50 15,982.60 15,986.15 660.2K
13:28 15,986.20 15,986.25 15,981.55 15,981.55 478.6K
13:29 15,981.75 15,984.80 15,981.75 15,984.80 1,441.5K
13:30 15,985.45 15,987.40 15,985.25 15,987.35 464.2K
13:31 15,987.85 15,991.05 15,987.60 15,990.45 1,573.3K
13:32 15,990.30 15,992.05 15,987.95 15,988.10 1,861.1K
13:33 15,989.05 15,989.05 15,980.55 15,980.55 3,302.1K
13:34 15,981.25 15,982.55 15,979.75 15,979.75 472.0K
13:35 15,979.90 15,982.45 15,979.90 15,981.00 488.8K
13:36 15,980.80 15,983.25 15,980.80 15,983.00 845.7K
13:37 15,982.35 15,982.70 15,977.40 15,977.85 1,092.2K
13:38 15,976.95 15,977.35 15,968.55 15,969.60 495.1K
13:39 15,968.80 15,970.75 15,967.90 15,969.20 483.4K
13:40 15,968.85 15,970.45 15,968.20 15,968.20 570.9K
13:41 15,968.15 15,971.30 15,967.90 15,970.20 1,947.1K
13:42 15,969.25 15,972.70 15,969.10 15,971.70 1,577.8K
13:43 15,971.45 15,971.80 15,970.10 15,970.50 598.1K
13:44 15,970.50 15,972.90 15,970.50 15,971.35 602.0K
13:45 15,970.90 15,971.60 15,968.90 15,969.60 1,332.0K
13:46 15,970.15 15,970.25 15,966.85 15,967.95 1,307.4K
13:47 15,967.45 15,967.85 15,966.00 15,967.50 1,034.2K
13:48 15,966.70 15,967.60 15,963.45 15,964.15 2,852.8K
13:49 15,963.05 15,963.05 15,960.20 15,960.85 885.7K
13:50 15,961.05 15,961.45 15,959.45 15,960.50 1,039.7K
13:51 15,958.65 15,959.20 15,954.95 15,954.95 682.7K
13:52 15,955.65 15,963.95 15,955.65 15,963.95 1,415.3K
13:53 15,963.90 15,965.05 15,962.75 15,962.75 2,018.0K
13:54 15,962.35 15,962.85 15,960.90 15,961.80 939.2K
13:55 15,961.70 15,962.35 15,960.65 15,962.35 621.6K
13:56 15,961.55 15,962.40 15,960.40 15,962.40 891.4K
13:57 15,962.50 15,965.35 15,962.00 15,965.35 1,579.9K
13:58 15,965.60 15,970.65 15,965.05 15,970.65 3,463.7K
13:59 15,971.65 15,971.65 15,969.45 15,969.65 655.2K
14:00 15,970.10 15,970.10 15,966.80 15,967.65 1,970.1K
14:01 15,966.25 15,970.40 15,966.25 15,970.20 917.0K
14:02 15,969.85 15,970.75 15,965.85 15,965.85 1,055.2K
14:03 15,966.30 15,966.30 15,963.05 15,963.30 753.6K
14:04 15,964.05 15,965.50 15,963.20 15,964.25 649.7K
14:05 15,964.75 15,965.95 15,964.45 15,965.30 2,480.6K
14:06 15,965.80 15,966.20 15,962.75 15,964.60 1,068.5K
14:07 15,963.75 15,966.55 15,963.75 15,966.20 994.5K
14:08 15,966.45 15,970.70 15,966.10 15,970.00 575.9K
14:09 15,970.30 15,971.75 15,969.80 15,971.70 1,449.2K
14:10 15,970.70 15,972.65 15,970.45 15,972.50 433.5K
14:11 15,971.75 15,972.80 15,971.25 15,972.80 590.3K
14:12 15,972.85 15,975.95 15,971.95 15,975.75 807.4K
14:13 15,975.90 15,975.90 15,972.90 15,973.70 579.7K
14:14 15,973.60 15,974.15 15,971.30 15,971.30 441.5K
14:15 15,971.35 15,971.35 15,968.50 15,968.50 1,955.9K
14:16 15,968.30 15,971.35 15,968.30 15,970.65 612.5K
14:17 15,971.10 15,972.15 15,969.90 15,970.70 791.3K
14:18 15,970.85 15,974.70 15,970.85 15,972.20 779.3K
14:19 15,972.30 15,974.10 15,971.70 15,972.10 1,002.4K
14:20 15,972.85 15,976.65 15,971.85 15,976.65 1,949.3K
14:21 15,977.30 15,977.30 15,973.85 15,974.40 1,780.5K
14:22 15,974.45 15,974.50 15,972.40 15,972.55 968.3K
14:23 15,973.20 15,974.70 15,971.85 15,971.85 2,452.2K
14:24 15,972.65 15,974.20 15,970.50 15,971.40 3,197.8K
14:25 15,970.35 15,971.40 15,969.00 15,969.70 1,860.9K
14:26 15,969.35 15,971.10 15,965.95 15,965.95 930.4K
14:27 15,966.35 15,968.35 15,965.05 15,965.05 1,508.6K
14:28 15,964.40 15,969.60 15,964.40 15,967.60 4,306.2K
14:29 15,967.55 15,967.55 15,965.30 15,965.55 2,312.9K
14:30 15,966.40 15,969.70 15,966.40 15,968.55 991.5K
14:31 15,968.90 15,971.15 15,968.90 15,970.25 2,275.3K
14:32 15,970.35 15,973.80 15,970.20 15,973.45 989.9K
14:33 15,973.10 15,974.05 15,968.65 15,969.70 2,488.0K
14:34 15,969.70 15,971.95 15,969.45 15,969.90 1,229.6K
14:35 15,969.30 15,973.85 15,968.70 15,973.40 1,579.3K
14:36 15,974.80 15,975.75 15,970.90 15,970.90 995.4K
14:37 15,970.45 15,970.45 15,959.85 15,959.85 1,645.7K
14:38 15,960.30 15,961.80 15,956.20 15,957.65 1,292.0K
14:39 15,958.00 15,959.35 15,955.45 15,955.85 3,431.0K
14:40 15,956.05 15,956.90 15,954.50 15,956.90 1,245.5K
14:41 15,956.35 15,961.60 15,956.35 15,959.85 1,747.4K
14:42 15,959.10 15,960.00 15,956.95 15,957.25 950.2K
14:43 15,956.55 15,958.60 15,954.60 15,958.60 887.3K
14:44 15,959.95 15,961.40 15,957.95 15,959.65 625.9K
14:45 15,959.70 15,963.15 15,958.40 15,962.50 778.4K
14:46 15,960.50 15,960.50 15,956.95 15,959.70 2,813.5K
14:47 15,960.15 15,960.15 15,953.30 15,953.30 1,759.9K
14:48 15,954.05 15,956.60 15,951.85 15,952.90 1,578.9K
14:49 15,953.75 15,956.95 15,952.45 15,956.95 1,912.7K
14:50 15,957.85 15,960.60 15,956.35 15,959.90 3,876.0K
14:51 15,958.95 15,959.65 15,954.95 15,955.65 1,121.4K
14:52 15,954.50 15,956.85 15,954.50 15,956.85 673.4K
14:53 15,956.10 15,958.80 15,955.45 15,955.80 1,442.1K
14:54 15,957.25 15,957.25 15,953.60 15,955.75 1,189.2K
14:55 15,955.35 15,963.10 15,955.35 15,962.30 781.9K
14:56 15,962.90 15,964.30 15,960.80 15,961.20 1,173.9K
14:57 15,960.95 15,963.00 15,959.80 15,963.00 5,850.7K
14:58 15,962.45 15,962.45 15,958.55 15,959.30 1,438.5K
14:59 15,959.50 15,959.50 15,954.60 15,954.60 1,536.7K
15:00 15,957.45 15,960.40 15,946.10 15,946.25 2,385.6K
15:01 15,946.60 15,947.20 15,944.90 15,946.15 1,479.3K
15:02 15,946.05 15,946.55 15,943.40 15,943.40 1,382.0K
15:03 15,942.65 15,942.95 15,939.30 15,939.65 895.7K
15:04 15,939.75 15,941.85 15,935.95 15,935.95 1,285.9K
15:05 15,936.20 15,939.75 15,935.20 15,937.90 1,634.6K
15:06 15,939.55 15,942.15 15,938.50 15,941.85 1,989.7K
15:07 15,941.85 15,943.90 15,941.70 15,942.35 3,046.7K
15:08 15,942.70 15,943.75 15,940.25 15,941.30 1,947.6K
15:09 15,941.00 15,946.90 15,940.35 15,946.85 8,042.5K
15:10 15,950.30 15,951.20 15,948.95 15,949.25 2,857.3K
15:11 15,949.50 15,949.90 15,945.85 15,946.45 1,405.2K
15:12 15,947.00 15,947.70 15,945.40 15,946.30 1,296.1K
15:13 15,946.55 15,946.75 15,943.65 15,943.95 2,339.5K
15:14 15,943.95 15,943.95 15,935.15 15,936.15 1,885.9K
15:15 15,936.50 15,936.50 15,930.25 15,930.45 6,133.0K
15:16 15,929.75 15,930.60 15,923.75 15,924.35 7,122.4K
15:17 15,923.45 15,924.55 15,919.40 15,919.40 5,680.2K
15:18 15,918.95 15,918.95 15,911.60 15,912.50 4,903.0K
15:19 15,914.35 15,915.60 15,913.35 15,915.55 4,607.7K
15:20 15,915.25 15,917.35 15,912.85 15,913.70 9,342.2K
15:21 15,914.85 15,915.75 15,913.55 15,914.80 2,236.0K
15:22 15,914.95 15,916.70 15,914.25 15,916.35 3,517.3K
15:23 15,917.00 15,917.00 15,912.90 15,914.20 1,821.7K
15:24 15,915.20 15,915.35 15,911.85 15,914.70 5,280.5K
15:25 15,915.05 15,919.35 15,914.45 15,919.35 3,249.2K
15:26 15,919.55 15,920.45 15,918.70 15,920.40 1,544.4K
15:27 15,920.50 15,920.85 15,918.60 15,919.85 2,468.1K
15:28 15,918.80 15,920.95 15,915.95 15,919.90 4,483.4K
15:29 15,917.40 15,929.80 15,912.85 15,929.80 8,303.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음