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 16,009.40 16,009.40 16,009.40 16,009.40 0.0K
09:15 16,010.15 16,020.05 15,998.30 16,016.90 18,524.1K
09:16 16,014.95 16,014.95 16,000.20 16,005.10 9,242.4K
09:17 16,007.80 16,010.40 16,001.30 16,003.40 7,925.1K
09:18 16,007.55 16,007.55 15,998.15 16,007.50 4,735.3K
09:19 16,007.85 16,007.85 15,999.55 16,004.45 4,729.9K
09:20 16,004.60 16,008.75 15,998.40 16,008.75 4,395.2K
09:21 16,008.95 16,009.10 16,004.20 16,008.85 4,213.1K
09:22 16,006.75 16,006.75 15,982.55 15,985.40 8,956.4K
09:23 15,986.50 15,986.50 15,978.15 15,981.25 2,724.4K
09:24 15,977.20 15,979.65 15,969.50 15,977.85 2,228.1K
09:25 15,977.30 15,987.05 15,977.30 15,982.90 2,053.4K
09:26 15,981.90 15,981.90 15,974.10 15,974.10 4,481.3K
09:27 15,972.85 15,973.35 15,967.35 15,973.35 1,814.1K
09:28 15,975.50 15,983.60 15,975.50 15,982.40 2,298.1K
09:29 15,982.00 15,984.65 15,974.30 15,974.30 2,559.8K
09:30 15,976.00 15,987.90 15,976.00 15,986.75 2,557.9K
09:31 15,987.05 15,987.05 15,978.25 15,981.25 2,288.5K
09:32 15,981.35 15,983.95 15,976.80 15,979.85 4,591.9K
09:33 15,980.65 15,980.65 15,972.45 15,975.35 1,844.3K
09:34 15,972.30 15,972.30 15,965.25 15,970.45 2,045.5K
09:35 15,970.55 15,975.50 15,969.25 15,975.00 1,896.4K
09:36 15,975.15 15,976.25 15,960.25 15,960.25 1,479.8K
09:37 15,958.65 15,958.65 15,949.10 15,951.40 3,033.6K
09:38 15,951.70 15,954.65 15,948.35 15,952.25 1,674.1K
09:39 15,953.10 15,963.35 15,952.45 15,960.00 1,517.1K
09:40 15,959.45 15,965.80 15,956.95 15,965.80 752.8K
09:41 15,964.10 15,965.35 15,956.10 15,957.00 911.0K
09:42 15,956.55 15,960.35 15,953.40 15,955.40 903.0K
09:43 15,954.90 15,960.40 15,954.90 15,960.40 1,043.0K
09:44 15,959.85 15,959.95 15,955.45 15,957.00 2,333.3K
09:45 15,956.30 15,962.45 15,956.30 15,956.70 1,018.2K
09:46 15,957.05 15,957.05 15,944.85 15,946.10 1,586.5K
09:47 15,946.80 15,946.80 15,942.90 15,945.60 1,018.9K
09:48 15,943.95 15,950.50 15,943.95 15,950.50 1,271.6K
09:49 15,949.60 15,949.60 15,942.70 15,949.05 1,493.7K
09:50 15,949.10 15,953.05 15,948.75 15,953.05 1,650.9K
09:51 15,953.70 15,953.70 15,946.20 15,946.20 1,791.4K
09:52 15,945.55 15,945.55 15,936.10 15,936.10 1,573.4K
09:53 15,936.05 15,939.70 15,936.05 15,936.55 572.4K
09:54 15,937.55 15,939.95 15,932.85 15,939.15 3,845.1K
09:55 15,938.75 15,945.80 15,938.30 15,944.20 2,821.5K
09:56 15,945.80 15,950.65 15,945.45 15,946.20 1,129.6K
09:57 15,945.00 15,951.35 15,941.60 15,950.70 834.2K
09:58 15,951.30 15,951.85 15,947.95 15,950.20 915.4K
09:59 15,951.40 15,955.20 15,951.40 15,953.55 803.9K
10:00 15,953.70 15,953.70 15,945.95 15,947.20 1,002.1K
10:01 15,947.05 15,947.70 15,943.15 15,946.70 2,225.2K
10:02 15,947.25 15,958.70 15,947.25 15,957.20 1,192.4K
10:03 15,956.40 15,958.35 15,955.45 15,956.90 4,107.8K
10:04 15,958.15 15,964.75 15,957.95 15,961.85 4,477.0K
10:05 15,961.00 15,971.40 15,961.00 15,969.65 1,121.4K
10:06 15,971.75 15,975.95 15,969.60 15,970.40 1,071.0K
10:07 15,970.05 15,972.50 15,968.30 15,971.45 1,974.6K
10:08 15,971.80 15,971.80 15,965.35 15,965.45 975.6K
10:09 15,966.20 15,967.45 15,964.45 15,964.60 983.2K
10:10 15,964.90 15,970.25 15,962.50 15,967.75 1,863.7K
10:11 15,967.80 15,968.60 15,961.75 15,961.75 756.7K
10:12 15,961.70 15,961.70 15,954.45 15,956.20 1,016.2K
10:13 15,954.70 15,954.80 15,949.80 15,949.80 2,067.5K
10:14 15,950.00 15,953.05 15,948.25 15,948.75 871.7K
10:15 15,946.15 15,950.10 15,946.15 15,948.45 2,037.1K
10:16 15,949.10 15,949.10 15,940.65 15,943.50 1,433.1K
10:17 15,943.45 15,949.60 15,943.45 15,945.80 2,356.2K
10:18 15,945.80 15,951.05 15,945.80 15,951.00 1,572.7K
10:19 15,949.30 15,956.70 15,949.30 15,956.70 1,950.4K
10:20 15,957.70 15,960.45 15,955.30 15,956.20 3,927.0K
10:21 15,956.60 15,956.70 15,952.15 15,952.60 909.0K
10:22 15,954.10 15,955.30 15,952.65 15,953.60 651.1K
10:23 15,953.50 15,953.50 15,944.85 15,945.00 1,236.6K
10:24 15,946.35 15,949.60 15,946.00 15,947.15 1,721.5K
10:25 15,947.70 15,948.15 15,945.00 15,947.75 2,776.4K
10:26 15,948.05 15,950.80 15,947.15 15,950.80 744.6K
10:27 15,950.90 15,951.30 15,948.75 15,950.05 647.7K
10:28 15,949.75 15,949.75 15,944.45 15,944.45 916.9K
10:29 15,944.00 15,944.05 15,936.60 15,936.60 1,371.9K
10:30 15,935.65 15,936.45 15,932.55 15,933.40 1,307.3K
10:31 15,933.15 15,933.15 15,926.45 15,926.45 1,047.6K
10:32 15,926.35 15,927.10 15,923.60 15,925.40 1,516.7K
10:33 15,925.10 15,930.50 15,925.10 15,928.95 1,089.6K
10:34 15,927.80 15,928.30 15,925.25 15,928.30 1,260.6K
10:35 15,928.15 15,938.15 15,928.15 15,937.70 735.0K
10:36 15,936.10 15,936.65 15,928.55 15,929.35 727.5K
10:37 15,929.35 15,930.60 15,927.15 15,928.25 762.4K
10:38 15,927.95 15,935.45 15,927.95 15,935.45 1,065.6K
10:39 15,935.45 15,935.45 15,927.55 15,929.20 815.5K
10:40 15,928.05 15,937.10 15,926.50 15,934.90 1,863.7K
10:41 15,933.45 15,940.65 15,933.10 15,940.55 1,201.7K
10:42 15,939.35 15,939.95 15,936.50 15,939.15 2,004.5K
10:43 15,938.95 15,942.50 15,937.45 15,938.80 1,921.1K
10:44 15,939.80 15,942.00 15,935.85 15,935.85 677.6K
10:45 15,937.70 15,938.70 15,935.05 15,935.05 3,353.9K
10:46 15,936.10 15,938.20 15,935.70 15,938.15 1,046.0K
10:47 15,939.70 15,944.80 15,939.70 15,944.80 441.5K
10:48 15,944.50 15,948.20 15,944.50 15,947.20 531.3K
10:49 15,947.45 15,948.65 15,946.80 15,947.50 530.3K
10:50 15,945.80 15,952.65 15,945.40 15,951.60 2,158.0K
10:51 15,949.85 15,951.00 15,946.75 15,948.85 1,505.7K
10:52 15,950.60 15,957.80 15,950.60 15,956.35 730.6K
10:53 15,957.10 15,959.95 15,956.50 15,958.15 866.3K
10:54 15,958.85 15,960.40 15,955.95 15,955.95 2,525.1K
10:55 15,955.55 15,969.80 15,955.30 15,969.55 1,474.5K
10:56 15,969.65 15,969.65 15,965.90 15,967.70 938.1K
10:57 15,967.30 15,968.30 15,966.35 15,967.00 1,108.1K
10:58 15,969.00 15,973.95 15,969.00 15,972.80 1,106.1K
10:59 15,971.65 15,972.00 15,962.10 15,962.20 818.5K
11:00 15,962.70 15,965.45 15,962.05 15,963.75 1,933.7K
11:01 15,962.15 15,962.15 15,958.05 15,958.05 1,289.8K
11:02 15,959.55 15,960.35 15,949.35 15,951.45 630.9K
11:03 15,952.35 15,952.65 15,948.40 15,948.40 1,855.8K
11:04 15,947.95 15,949.80 15,947.05 15,948.35 1,287.3K
11:05 15,948.30 15,957.75 15,948.05 15,957.05 1,187.0K
11:06 15,957.00 15,958.35 15,954.45 15,956.25 393.7K
11:07 15,956.05 15,956.95 15,953.90 15,954.45 433.5K
11:08 15,954.35 15,958.80 15,954.05 15,958.10 431.4K
11:09 15,958.35 15,960.15 15,956.25 15,957.15 521.4K
11:10 15,958.45 15,961.55 15,957.50 15,961.55 2,225.0K
11:11 15,963.70 15,963.70 15,962.05 15,962.55 539.1K
11:12 15,962.85 15,963.85 15,959.45 15,959.45 2,310.5K
11:13 15,959.90 15,959.90 15,953.80 15,953.80 2,567.1K
11:14 15,953.50 15,954.80 15,949.05 15,949.05 1,326.3K
11:15 15,949.60 15,950.65 15,948.60 15,948.70 1,476.4K
11:16 15,948.15 15,950.70 15,946.80 15,947.65 394.0K
11:17 15,947.95 15,950.55 15,947.70 15,949.50 954.8K
11:18 15,949.85 15,951.75 15,949.25 15,949.25 728.8K
11:19 15,948.20 15,948.90 15,944.75 15,945.70 538.6K
11:20 15,945.75 15,949.45 15,945.75 15,949.45 389.6K
11:21 15,949.40 15,950.30 15,948.50 15,949.55 4,881.3K
11:22 15,949.20 15,949.65 15,947.50 15,948.20 625.2K
11:23 15,948.90 15,949.00 15,946.55 15,947.55 584.9K
11:24 15,947.70 15,951.25 15,947.70 15,947.85 4,913.0K
11:25 15,948.15 15,954.15 15,945.95 15,951.60 1,802.3K
11:26 15,952.10 15,955.75 15,952.10 15,955.75 828.5K
11:27 15,955.65 15,959.55 15,954.60 15,959.20 1,022.5K
11:28 15,959.80 15,961.10 15,958.15 15,960.80 3,870.3K
11:29 15,961.55 15,963.70 15,961.55 15,962.70 1,449.0K
11:30 15,962.20 15,966.60 15,961.80 15,965.95 1,501.9K
11:31 15,966.15 15,966.55 15,960.00 15,960.00 2,277.1K
11:32 15,960.65 15,961.40 15,958.45 15,959.50 826.4K
11:33 15,959.45 15,963.30 15,959.05 15,963.30 685.7K
11:34 15,963.20 15,970.25 15,963.20 15,970.25 1,050.9K
11:35 15,969.85 15,972.20 15,968.00 15,972.20 1,159.1K
11:36 15,972.80 15,975.45 15,972.80 15,973.00 2,160.0K
11:37 15,972.95 15,973.55 15,971.50 15,972.15 1,348.6K
11:38 15,971.10 15,971.10 15,968.00 15,968.65 2,824.0K
11:39 15,969.55 15,972.50 15,967.10 15,972.05 1,426.2K
11:40 15,971.25 15,975.10 15,971.25 15,974.40 792.9K
11:41 15,975.35 15,976.60 15,974.60 15,975.20 2,308.9K
11:42 15,974.70 15,974.70 15,970.75 15,973.10 1,575.5K
11:43 15,971.85 15,971.90 15,968.90 15,968.90 408.7K
11:44 15,969.70 15,970.35 15,967.65 15,968.35 663.3K
11:45 15,967.50 15,968.30 15,965.90 15,968.30 505.5K
11:46 15,968.20 15,970.80 15,966.95 15,970.50 1,538.9K
11:47 15,970.10 15,970.95 15,968.90 15,968.90 735.0K
11:48 15,968.05 15,970.30 15,966.00 15,970.30 1,170.2K
11:49 15,969.80 15,973.65 15,969.80 15,973.65 335.1K
11:50 15,973.45 15,978.05 15,973.45 15,977.10 576.6K
11:51 15,976.75 15,977.15 15,973.65 15,974.40 2,749.9K
11:52 15,974.90 15,975.10 15,972.85 15,973.15 1,546.1K
11:53 15,972.65 15,972.95 15,969.75 15,972.40 1,293.3K
11:54 15,972.30 15,975.45 15,972.30 15,974.60 3,844.2K
11:55 15,974.10 15,976.80 15,972.65 15,975.95 1,112.6K
11:56 15,975.70 15,976.10 15,971.90 15,972.70 412.4K
11:57 15,969.70 15,972.65 15,969.70 15,971.85 767.0K
11:58 15,971.95 15,974.40 15,971.70 15,974.30 965.8K
11:59 15,975.00 15,975.00 15,971.35 15,971.55 857.7K
12:00 15,972.10 15,974.50 15,971.30 15,973.20 368.7K
12:01 15,973.05 15,977.10 15,972.55 15,975.85 385.2K
12:02 15,976.40 15,977.45 15,974.35 15,975.00 704.3K
12:03 15,975.10 15,978.05 15,975.10 15,977.45 362.0K
12:04 15,977.95 15,979.20 15,976.65 15,976.65 717.2K
12:05 15,976.80 15,979.25 15,976.80 15,979.10 342.7K
12:06 15,978.30 15,978.30 15,970.55 15,970.55 673.4K
12:07 15,970.80 15,973.15 15,968.30 15,968.50 915.4K
12:08 15,967.90 15,971.25 15,967.90 15,970.15 512.6K
12:09 15,970.00 15,973.05 15,969.60 15,972.50 515.6K
12:10 15,971.65 15,974.90 15,970.85 15,974.40 1,902.2K
12:11 15,973.10 15,973.55 15,970.95 15,973.30 1,655.7K
12:12 15,974.20 15,974.65 15,971.00 15,973.75 654.9K
12:13 15,973.40 15,974.65 15,969.05 15,969.05 707.5K
12:14 15,969.85 15,969.85 15,967.55 15,968.05 628.0K
12:15 15,968.70 15,973.90 15,968.70 15,973.90 1,973.8K
12:16 15,973.70 15,974.45 15,972.50 15,973.45 655.9K
12:17 15,973.45 15,974.40 15,965.40 15,965.90 683.0K
12:18 15,966.05 15,968.05 15,965.70 15,967.05 711.6K
12:19 15,965.85 15,967.70 15,965.85 15,966.45 1,031.5K
12:20 15,966.45 15,971.85 15,965.15 15,971.55 451.1K
12:21 15,971.70 15,971.70 15,968.15 15,968.55 675.7K
12:22 15,969.10 15,971.75 15,968.85 15,971.30 681.9K
12:23 15,971.75 15,971.90 15,969.20 15,969.20 483.2K
12:24 15,969.40 15,969.40 15,967.85 15,968.10 530.5K
12:25 15,968.70 15,971.30 15,968.40 15,970.30 286.0K
12:26 15,970.35 15,972.70 15,970.35 15,971.80 835.2K
12:27 15,972.10 15,972.55 15,971.60 15,971.90 2,644.2K
12:28 15,971.75 15,972.45 15,970.20 15,971.50 1,161.0K
12:29 15,970.55 15,974.70 15,970.25 15,973.90 554.1K
12:30 15,973.60 15,975.70 15,973.05 15,973.25 5,202.8K
12:31 15,973.25 15,973.25 15,970.85 15,970.85 622.6K
12:32 15,970.85 15,972.40 15,969.75 15,969.75 837.2K
12:33 15,969.60 15,973.60 15,969.40 15,973.60 599.0K
12:34 15,972.40 15,972.40 15,969.45 15,970.20 1,040.3K
12:35 15,970.05 15,970.10 15,968.15 15,968.45 1,386.0K
12:36 15,968.90 15,970.25 15,968.60 15,969.60 685.9K
12:37 15,968.90 15,969.05 15,965.75 15,966.70 4,637.1K
12:38 15,967.10 15,967.10 15,962.85 15,962.85 1,562.4K
12:39 15,963.20 15,963.35 15,955.10 15,955.10 3,738.5K
12:40 15,953.20 15,956.40 15,952.20 15,956.40 776.9K
12:41 15,956.70 15,963.15 15,956.55 15,959.75 698.1K
12:42 15,960.20 15,964.80 15,960.10 15,963.80 599.5K
12:43 15,963.00 15,963.95 15,962.00 15,963.90 570.6K
12:44 15,963.25 15,964.15 15,962.85 15,964.15 585.1K
12:45 15,963.95 15,965.95 15,963.40 15,965.55 646.3K
12:46 15,966.70 15,969.45 15,966.35 15,969.30 1,494.0K
12:47 15,968.85 15,969.65 15,967.40 15,968.85 356.7K
12:48 15,968.75 15,969.95 15,967.10 15,967.65 552.3K
12:49 15,966.85 15,967.30 15,965.40 15,966.60 594.8K
12:50 15,967.00 15,968.35 15,966.30 15,966.30 411.3K
12:51 15,966.45 15,967.75 15,962.90 15,965.15 2,770.0K
12:52 15,965.50 15,965.75 15,963.80 15,963.85 240.7K
12:53 15,963.70 15,965.75 15,962.55 15,965.65 1,274.0K
12:54 15,966.00 15,967.30 15,965.90 15,966.55 589.3K
12:55 15,966.80 15,970.65 15,966.60 15,970.60 1,330.5K
12:56 15,970.35 15,972.05 15,969.70 15,971.65 899.8K
12:57 15,971.80 15,977.75 15,971.70 15,977.75 504.6K
12:58 15,978.90 15,979.20 15,975.45 15,976.10 306.9K
12:59 15,976.20 15,982.40 15,976.20 15,981.00 2,315.9K
13:00 15,981.30 15,982.95 15,980.25 15,981.75 344.2K
13:01 15,980.70 15,981.65 15,978.05 15,979.05 1,468.2K
13:02 15,981.25 15,984.75 15,981.25 15,984.65 789.6K
13:03 15,983.65 15,987.80 15,983.65 15,986.95 1,197.4K
13:04 15,986.75 15,989.00 15,986.75 15,988.50 1,132.0K
13:05 15,989.10 15,991.25 15,988.50 15,988.50 1,212.0K
13:06 15,988.70 15,989.10 15,982.20 15,983.90 555.2K
13:07 15,984.50 15,988.10 15,984.50 15,988.10 535.7K
13:08 15,989.10 15,989.55 15,987.80 15,989.15 610.2K
13:09 15,988.05 15,991.20 15,988.05 15,990.35 554.2K
13:10 15,990.30 15,991.90 15,988.70 15,989.90 406.8K
13:11 15,989.80 15,997.30 15,989.50 15,996.05 386.9K
13:12 15,995.80 15,995.80 15,991.10 15,991.10 427.9K
13:13 15,991.20 15,996.65 15,991.20 15,993.15 2,976.4K
13:14 15,992.40 15,992.40 15,989.90 15,990.70 1,179.9K
13:15 15,990.55 15,991.10 15,987.95 15,988.60 482.3K
13:16 15,988.35 15,990.40 15,987.40 15,989.75 470.2K
13:17 15,990.40 15,993.80 15,989.50 15,993.30 428.2K
13:18 15,993.85 15,994.30 15,989.35 15,989.35 328.9K
13:19 15,989.20 15,990.15 15,986.15 15,986.15 382.9K
13:20 15,985.95 15,987.15 15,983.55 15,983.55 836.8K
13:21 15,984.00 15,987.20 15,984.00 15,986.15 471.3K
13:22 15,985.20 15,988.15 15,984.65 15,988.15 1,246.6K
13:23 15,987.65 15,989.35 15,987.20 15,988.30 710.1K
13:24 15,990.25 15,992.25 15,990.15 15,991.20 364.5K
13:25 15,991.50 15,994.90 15,990.95 15,992.90 632.5K
13:26 15,993.40 16,001.75 15,993.40 16,000.35 977.1K
13:27 16,001.00 16,002.15 15,996.25 15,996.25 445.4K
13:28 15,995.30 15,995.30 15,986.00 15,986.00 462.9K
13:29 15,986.80 15,988.40 15,986.25 15,986.25 356.5K
13:30 15,986.80 15,988.60 15,986.50 15,988.40 320.5K
13:31 15,988.25 15,991.05 15,986.75 15,986.80 4,882.5K
13:32 15,988.45 15,989.85 15,987.55 15,989.85 532.9K
13:33 15,988.90 15,989.70 15,983.45 15,983.45 447.0K
13:34 15,984.15 15,985.90 15,983.65 15,984.95 2,367.7K
13:35 15,984.00 15,986.80 15,984.00 15,985.00 412.6K
13:36 15,984.95 15,986.70 15,984.75 15,986.30 937.1K
13:37 15,986.35 15,986.65 15,984.60 15,986.10 779.8K
13:38 15,986.45 15,987.20 15,977.45 15,978.70 2,237.6K
13:39 15,978.65 15,981.35 15,978.65 15,979.70 519.0K
13:40 15,979.95 15,985.25 15,979.50 15,985.00 647.0K
13:41 15,984.90 15,988.40 15,984.90 15,985.80 747.6K
13:42 15,985.60 15,986.00 15,983.65 15,984.10 274.9K
13:43 15,984.15 15,984.15 15,981.65 15,982.50 560.9K
13:44 15,981.50 15,983.85 15,981.50 15,983.80 360.0K
13:45 15,984.05 15,985.20 15,983.35 15,983.95 568.0K
13:46 15,983.15 15,986.40 15,983.15 15,986.40 1,386.5K
13:47 15,986.50 15,988.95 15,985.65 15,985.65 975.0K
13:48 15,985.65 15,986.35 15,981.95 15,982.00 757.0K
13:49 15,981.75 15,983.60 15,981.10 15,981.85 250.8K
13:50 15,980.45 15,982.15 15,978.80 15,980.40 708.5K
13:51 15,979.60 15,981.50 15,979.15 15,979.70 517.0K
13:52 15,980.25 15,984.50 15,980.10 15,983.80 366.9K
13:53 15,984.10 15,985.45 15,982.50 15,983.35 488.8K
13:54 15,983.00 15,984.60 15,982.65 15,984.35 284.9K
13:55 15,984.70 15,984.70 15,980.45 15,980.45 400.3K
13:56 15,978.30 15,980.60 15,978.30 15,980.45 1,399.5K
13:57 15,980.25 15,981.65 15,978.75 15,978.75 518.9K
13:58 15,979.40 15,979.95 15,977.40 15,978.35 546.5K
13:59 15,976.90 15,976.90 15,974.80 15,975.00 624.2K
14:00 15,975.40 15,977.70 15,975.25 15,976.95 510.2K
14:01 15,977.45 15,978.20 15,973.30 15,974.55 293.1K
14:02 15,973.85 15,975.10 15,971.95 15,974.60 1,194.9K
14:03 15,973.95 15,978.25 15,973.05 15,978.25 5,994.9K
14:04 15,978.40 15,979.00 15,973.55 15,973.55 897.3K
14:05 15,973.25 15,974.60 15,971.70 15,974.20 875.0K
14:06 15,975.20 15,977.65 15,974.20 15,976.35 827.3K
14:07 15,976.10 15,976.75 15,975.35 15,975.70 1,009.4K
14:08 15,976.40 15,977.45 15,975.05 15,976.70 983.2K
14:09 15,976.45 15,979.65 15,976.45 15,979.50 994.6K
14:10 15,980.05 15,980.05 15,976.55 15,976.55 2,633.6K
14:11 15,976.05 15,976.75 15,974.85 15,975.75 1,390.3K
14:12 15,974.85 15,974.85 15,971.55 15,971.55 924.9K
14:13 15,971.05 15,971.85 15,970.30 15,970.70 1,092.3K
14:14 15,970.50 15,971.00 15,969.10 15,969.10 487.8K
14:15 15,970.30 15,972.90 15,970.30 15,971.85 1,096.0K
14:16 15,972.20 15,976.70 15,972.20 15,976.60 791.9K
14:17 15,976.75 15,976.85 15,973.00 15,974.65 762.1K
14:18 15,974.05 15,976.15 15,972.55 15,975.05 723.3K
14:19 15,975.15 15,976.30 15,974.75 15,975.05 979.2K
14:20 15,976.20 15,979.95 15,976.20 15,979.95 2,248.2K
14:21 15,979.80 15,982.80 15,979.80 15,982.25 1,272.2K
14:22 15,983.40 15,988.60 15,983.40 15,988.20 1,015.6K
14:23 15,987.70 15,987.85 15,984.10 15,984.10 652.3K
14:24 15,984.40 15,988.35 15,983.95 15,986.35 1,553.3K
14:25 15,986.45 15,989.50 15,985.75 15,989.50 1,617.1K
14:26 15,990.05 15,991.90 15,989.25 15,991.60 1,183.1K
14:27 15,992.20 15,996.70 15,992.20 15,993.40 931.2K
14:28 15,994.60 15,995.60 15,991.05 15,991.65 1,283.2K
14:29 15,991.30 15,991.50 15,989.35 15,989.55 855.9K
14:30 15,988.90 15,989.20 15,987.15 15,987.40 2,727.5K
14:31 15,987.70 15,987.70 15,983.80 15,984.95 3,465.2K
14:32 15,983.55 15,984.70 15,981.75 15,984.60 817.7K
14:33 15,984.85 15,985.50 15,983.25 15,983.25 895.0K
14:34 15,984.10 15,985.45 15,982.65 15,984.35 949.7K
14:35 15,985.20 15,988.20 15,984.90 15,987.70 1,566.3K
14:36 15,988.05 15,990.10 15,986.80 15,987.35 915.7K
14:37 15,987.60 15,987.60 15,983.80 15,984.20 1,059.9K
14:38 15,985.20 15,986.90 15,984.15 15,986.60 2,378.9K
14:39 15,987.30 15,988.90 15,983.05 15,983.05 2,210.7K
14:40 15,984.00 15,984.60 15,981.85 15,984.60 756.6K
14:41 15,984.30 15,985.85 15,982.70 15,985.85 909.1K
14:42 15,985.95 15,989.20 15,985.05 15,989.05 710.5K
14:43 15,988.80 15,991.95 15,988.80 15,990.00 950.9K
14:44 15,990.55 15,993.40 15,989.85 15,993.40 918.6K
14:45 15,992.90 15,993.70 15,992.10 15,993.00 1,248.1K
14:46 15,992.70 15,995.55 15,992.70 15,995.30 3,666.8K
14:47 15,995.35 15,995.50 15,990.00 15,990.45 855.1K
14:48 15,989.55 15,992.10 15,988.60 15,992.10 1,594.2K
14:49 15,992.45 15,993.35 15,986.95 15,987.75 1,807.9K
14:50 15,987.80 15,988.40 15,985.65 15,987.55 2,695.5K
14:51 15,987.50 15,993.10 15,987.50 15,990.95 1,642.7K
14:52 15,991.55 15,991.55 15,987.30 15,988.35 2,308.3K
14:53 15,987.90 15,991.05 15,987.90 15,990.65 2,950.8K
14:54 15,989.90 15,991.65 15,989.30 15,990.50 2,025.5K
14:55 15,991.55 15,991.55 15,986.65 15,989.10 953.4K
14:56 15,988.75 15,994.00 15,988.65 15,994.00 3,482.8K
14:57 15,993.70 15,994.00 15,992.65 15,993.15 2,234.5K
14:58 15,993.55 15,995.65 15,993.15 15,994.95 888.5K
14:59 15,995.65 15,998.60 15,994.65 15,997.00 1,130.5K
15:00 16,002.30 16,013.30 16,002.30 16,013.30 8,693.6K
15:01 16,014.60 16,018.25 16,011.45 16,015.25 6,646.5K
15:02 16,016.10 16,018.20 16,013.35 16,017.65 2,729.6K
15:03 16,017.80 16,018.80 16,015.60 16,017.85 2,211.0K
15:04 16,018.45 16,020.45 16,015.95 16,015.95 3,567.4K
15:05 16,018.50 16,019.60 16,015.65 16,019.60 5,340.9K
15:06 16,020.80 16,024.95 16,020.65 16,023.85 3,518.3K
15:07 16,024.95 16,028.30 16,023.30 16,028.30 3,700.6K
15:08 16,029.45 16,032.35 16,029.10 16,030.40 2,769.5K
15:09 16,033.05 16,036.10 16,032.25 16,034.40 5,824.4K
15:10 16,037.45 16,038.05 16,035.50 16,036.35 5,133.5K
15:11 16,037.45 16,038.60 16,035.10 16,037.90 4,300.6K
15:12 16,039.05 16,042.75 16,037.55 16,041.95 2,343.0K
15:13 16,042.60 16,043.90 16,037.10 16,037.10 3,229.9K
15:14 16,037.15 16,038.85 16,035.00 16,038.60 3,750.3K
15:15 16,040.25 16,042.10 16,038.10 16,038.10 3,800.1K
15:16 16,039.15 16,039.15 16,036.40 16,038.00 4,106.2K
15:17 16,038.60 16,041.95 16,037.90 16,041.95 5,420.1K
15:18 16,042.40 16,044.55 16,039.75 16,044.05 4,678.9K
15:19 16,044.35 16,046.90 16,043.95 16,046.35 5,975.7K
15:20 16,048.75 16,048.75 16,043.50 16,044.80 5,880.8K
15:21 16,044.20 16,051.75 16,044.20 16,051.75 3,396.7K
15:22 16,050.80 16,057.95 16,050.80 16,057.95 2,990.6K
15:23 16,057.70 16,062.15 16,057.20 16,060.40 4,441.2K
15:24 16,061.60 16,064.65 16,059.55 16,064.65 4,238.5K
15:25 16,064.40 16,065.90 16,062.70 16,062.80 4,141.1K
15:26 16,062.05 16,065.70 16,062.05 16,064.40 4,141.2K
15:27 16,064.50 16,067.85 16,064.20 16,066.50 1,874.5K
15:28 16,068.15 16,068.15 16,061.75 16,061.75 3,016.7K
15:29 16,066.10 16,068.35 16,041.45 16,041.45 5,570.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음