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 16,090.90 16,090.90 16,090.90 16,090.90 15.5K
09:15 16,090.55 16,106.45 16,080.95 16,106.45 39,029.6K
09:16 16,107.20 16,107.20 16,084.35 16,095.75 20,715.2K
09:17 16,094.15 16,097.75 16,085.00 16,097.75 13,267.4K
09:18 16,098.60 16,113.35 16,096.65 16,109.15 10,606.0K
09:19 16,106.10 16,122.40 16,106.10 16,120.45 7,518.3K
09:20 16,118.65 16,139.60 16,115.90 16,134.35 5,426.4K
09:21 16,133.60 16,137.70 16,129.10 16,133.00 5,954.6K
09:22 16,131.40 16,138.10 16,122.00 16,138.10 5,024.0K
09:23 16,139.05 16,142.00 16,130.75 16,132.90 4,143.2K
09:24 16,135.00 16,135.00 16,129.50 16,131.05 4,976.9K
09:25 16,129.85 16,138.00 16,128.55 16,128.55 5,313.5K
09:26 16,127.35 16,137.20 16,119.55 16,137.20 5,380.2K
09:27 16,138.25 16,140.20 16,135.55 16,139.05 2,666.3K
09:28 16,139.50 16,139.50 16,120.20 16,121.35 4,591.3K
09:29 16,120.00 16,120.00 16,104.45 16,104.45 2,859.2K
09:30 16,103.05 16,108.70 16,093.85 16,108.70 4,110.1K
09:31 16,110.95 16,122.35 16,097.25 16,097.25 6,069.5K
09:32 16,096.45 16,097.75 16,083.25 16,085.85 5,911.8K
09:33 16,084.80 16,091.50 16,066.75 16,066.75 4,362.0K
09:34 16,065.40 16,072.90 16,062.45 16,072.30 4,474.5K
09:35 16,071.85 16,071.85 16,046.35 16,046.35 4,796.4K
09:36 16,046.70 16,069.40 16,046.50 16,069.40 7,620.4K
09:37 16,073.50 16,074.65 16,067.30 16,067.30 3,475.4K
09:38 16,066.25 16,066.25 16,055.40 16,059.80 2,669.3K
09:39 16,059.25 16,060.70 16,047.45 16,060.70 3,473.9K
09:40 16,061.40 16,061.40 16,053.95 16,059.05 2,591.2K
09:41 16,059.35 16,061.55 16,050.60 16,050.60 2,698.6K
09:42 16,048.30 16,048.30 16,032.15 16,032.15 2,961.3K
09:43 16,029.90 16,035.25 16,024.80 16,033.45 3,576.5K
09:44 16,032.20 16,039.25 16,027.90 16,033.75 3,319.7K
09:45 16,030.95 16,034.75 16,025.50 16,033.70 2,635.2K
09:46 16,032.00 16,046.10 16,029.35 16,046.10 2,006.6K
09:47 16,047.20 16,052.60 16,044.25 16,044.25 5,195.6K
09:48 16,042.80 16,042.80 16,020.35 16,020.35 2,418.4K
09:49 16,018.80 16,018.80 16,006.80 16,017.50 2,597.3K
09:50 16,017.75 16,023.15 16,015.10 16,015.10 1,652.9K
09:51 16,014.90 16,015.00 15,996.80 15,996.80 3,838.8K
09:52 15,996.55 16,012.70 15,996.00 16,012.70 2,506.1K
09:53 16,013.45 16,014.35 15,999.55 16,001.20 1,590.1K
09:54 16,000.85 16,007.25 16,000.85 16,007.25 1,445.9K
09:55 16,010.30 16,026.65 16,010.30 16,025.80 2,002.0K
09:56 16,025.80 16,029.20 16,021.85 16,026.25 1,395.3K
09:57 16,024.65 16,025.10 16,015.70 16,019.10 1,648.3K
09:58 16,018.95 16,037.80 16,016.70 16,037.80 1,658.6K
09:59 16,039.30 16,041.75 16,035.05 16,041.75 2,057.5K
10:00 16,042.35 16,042.35 16,036.80 16,039.15 1,854.8K
10:01 16,039.80 16,046.60 16,039.75 16,043.35 1,735.4K
10:02 16,043.15 16,054.35 16,043.15 16,054.35 1,678.1K
10:03 16,053.75 16,066.50 16,053.35 16,064.50 4,912.4K
10:04 16,064.50 16,064.50 16,050.05 16,053.05 2,983.0K
10:05 16,053.80 16,053.95 16,045.15 16,046.60 1,098.8K
10:06 16,046.35 16,053.45 16,044.70 16,049.00 1,094.2K
10:07 16,047.75 16,063.85 16,045.00 16,063.25 2,014.3K
10:08 16,063.85 16,069.25 16,063.65 16,064.50 2,614.8K
10:09 16,064.55 16,065.45 16,056.25 16,056.25 2,180.8K
10:10 16,054.20 16,057.95 16,052.10 16,057.90 1,325.1K
10:11 16,055.65 16,064.75 16,054.80 16,064.60 1,893.0K
10:12 16,064.50 16,066.00 16,061.30 16,065.30 1,364.5K
10:13 16,066.10 16,068.10 16,059.50 16,059.70 1,678.6K
10:14 16,060.45 16,061.45 16,058.90 16,059.15 1,379.8K
10:15 16,058.90 16,062.00 16,058.90 16,060.70 1,583.5K
10:16 16,060.25 16,062.55 16,056.55 16,056.55 1,701.6K
10:17 16,055.50 16,055.50 16,048.35 16,048.80 1,010.0K
10:18 16,048.25 16,048.25 16,039.30 16,041.25 1,651.4K
10:19 16,041.65 16,054.25 16,041.65 16,054.25 1,102.3K
10:20 16,053.90 16,057.60 16,050.95 16,057.60 1,715.6K
10:21 16,058.15 16,058.90 16,055.55 16,057.75 4,307.5K
10:22 16,056.70 16,061.85 16,056.05 16,061.85 2,613.9K
10:23 16,062.20 16,068.40 16,062.20 16,067.40 3,278.4K
10:24 16,068.05 16,077.80 16,068.05 16,077.80 4,353.5K
10:25 16,076.90 16,078.20 16,072.65 16,074.15 2,454.2K
10:26 16,074.00 16,074.50 16,070.40 16,070.80 1,286.4K
10:27 16,070.70 16,071.90 16,070.35 16,071.00 945.2K
10:28 16,071.25 16,073.65 16,064.80 16,064.80 1,189.1K
10:29 16,065.25 16,067.20 16,062.05 16,064.15 1,352.1K
10:30 16,064.05 16,070.80 16,064.05 16,067.70 4,113.8K
10:31 16,068.75 16,073.50 16,068.75 16,072.65 4,916.7K
10:32 16,070.85 16,072.60 16,069.75 16,072.05 2,228.8K
10:33 16,071.65 16,075.75 16,071.65 16,075.75 1,607.2K
10:34 16,076.90 16,080.35 16,076.80 16,080.35 5,027.4K
10:35 16,080.70 16,081.40 16,077.80 16,077.80 6,774.8K
10:36 16,078.20 16,079.55 16,072.75 16,074.75 3,540.2K
10:37 16,075.95 16,079.15 16,075.95 16,078.35 3,084.9K
10:38 16,078.30 16,079.80 16,074.40 16,077.20 884.7K
10:39 16,076.05 16,084.50 16,076.05 16,084.50 3,539.0K
10:40 16,084.70 16,094.55 16,083.85 16,094.55 2,680.1K
10:41 16,094.70 16,094.95 16,090.85 16,092.35 877.4K
10:42 16,092.75 16,094.15 16,092.60 16,093.20 1,302.1K
10:43 16,092.00 16,098.15 16,092.00 16,098.15 977.4K
10:44 16,098.00 16,102.90 16,098.00 16,098.75 1,259.4K
10:45 16,099.35 16,103.50 16,098.75 16,098.75 2,702.9K
10:46 16,098.65 16,103.25 16,098.65 16,102.90 4,486.3K
10:47 16,102.80 16,108.45 16,102.80 16,104.40 1,537.7K
10:48 16,103.65 16,105.95 16,102.20 16,102.35 2,610.3K
10:49 16,102.55 16,105.30 16,102.10 16,104.50 1,591.5K
10:50 16,104.50 16,106.20 16,100.95 16,101.65 856.1K
10:51 16,101.45 16,109.80 16,101.45 16,109.80 2,899.5K
10:52 16,110.50 16,114.10 16,110.50 16,111.60 5,632.6K
10:53 16,111.05 16,111.05 16,107.70 16,110.25 1,382.2K
10:54 16,110.00 16,111.30 16,104.00 16,105.80 4,901.8K
10:55 16,105.90 16,106.75 16,101.85 16,101.85 2,344.1K
10:56 16,100.90 16,104.90 16,096.60 16,104.90 2,947.2K
10:57 16,106.75 16,107.65 16,102.10 16,104.45 2,203.6K
10:58 16,103.90 16,104.60 16,100.10 16,103.60 2,011.6K
10:59 16,103.45 16,109.10 16,103.45 16,108.45 1,302.8K
11:00 16,107.80 16,114.20 16,107.80 16,112.20 1,362.4K
11:01 16,112.95 16,112.95 16,108.40 16,108.45 2,872.8K
11:02 16,108.55 16,108.80 16,106.45 16,107.75 1,871.0K
11:03 16,108.05 16,108.05 16,103.85 16,106.65 1,284.6K
11:04 16,106.25 16,106.80 16,103.40 16,104.20 1,429.8K
11:05 16,103.90 16,109.60 16,102.55 16,108.65 2,196.2K
11:06 16,108.80 16,115.90 16,108.80 16,115.90 1,396.2K
11:07 16,115.30 16,115.80 16,110.60 16,112.40 1,214.8K
11:08 16,111.00 16,111.70 16,107.05 16,108.70 2,891.7K
11:09 16,107.85 16,108.25 16,102.45 16,104.65 1,491.1K
11:10 16,104.55 16,106.35 16,103.35 16,106.10 2,807.5K
11:11 16,106.35 16,110.15 16,106.35 16,110.15 1,352.4K
11:12 16,109.40 16,111.05 16,107.85 16,108.10 961.9K
11:13 16,107.65 16,107.65 16,097.95 16,099.15 3,617.9K
11:14 16,099.80 16,101.15 16,096.20 16,096.20 963.1K
11:15 16,097.65 16,099.35 16,097.10 16,098.30 2,206.0K
11:16 16,098.05 16,098.70 16,092.05 16,092.60 6,729.3K
11:17 16,091.75 16,096.45 16,091.75 16,094.70 2,862.1K
11:18 16,094.60 16,095.15 16,093.00 16,094.10 573.1K
11:19 16,095.05 16,104.40 16,094.35 16,104.40 4,915.3K
11:20 16,104.40 16,109.90 16,104.40 16,107.20 2,908.2K
11:21 16,107.80 16,110.75 16,107.80 16,110.45 2,563.1K
11:22 16,110.50 16,115.60 16,110.50 16,114.55 3,614.7K
11:23 16,114.50 16,115.40 16,112.85 16,113.45 1,299.9K
11:24 16,113.10 16,113.50 16,110.55 16,112.00 1,300.1K
11:25 16,112.00 16,114.80 16,112.00 16,114.45 1,353.0K
11:26 16,113.80 16,115.45 16,112.80 16,113.50 2,056.9K
11:27 16,113.05 16,116.00 16,113.05 16,116.00 674.8K
11:28 16,116.05 16,116.55 16,111.95 16,112.50 920.5K
11:29 16,113.00 16,114.25 16,110.10 16,110.20 1,245.4K
11:30 16,110.45 16,115.60 16,110.45 16,114.45 2,955.5K
11:31 16,115.05 16,115.20 16,112.25 16,114.35 3,459.1K
11:32 16,114.65 16,114.65 16,111.30 16,112.60 2,638.9K
11:33 16,112.60 16,114.25 16,111.85 16,114.25 2,335.0K
11:34 16,114.40 16,114.80 16,113.40 16,114.40 747.7K
11:35 16,115.35 16,118.55 16,115.35 16,118.50 1,046.0K
11:36 16,118.35 16,124.25 16,118.35 16,123.50 1,661.4K
11:37 16,123.50 16,124.50 16,122.40 16,122.40 2,121.5K
11:38 16,122.25 16,124.45 16,121.40 16,122.10 864.8K
11:39 16,122.40 16,123.90 16,121.25 16,122.20 3,711.8K
11:40 16,122.85 16,122.85 16,120.50 16,120.50 1,443.0K
11:41 16,121.30 16,122.80 16,120.70 16,121.30 1,542.3K
11:42 16,121.00 16,121.20 16,115.05 16,115.05 1,449.3K
11:43 16,114.90 16,119.40 16,114.70 16,118.45 612.2K
11:44 16,118.85 16,119.90 16,118.35 16,119.85 965.7K
11:45 16,120.25 16,121.30 16,115.90 16,116.70 703.9K
11:46 16,116.90 16,118.15 16,116.35 16,118.15 719.5K
11:47 16,118.30 16,119.00 16,115.45 16,116.70 1,153.7K
11:48 16,116.35 16,117.40 16,113.35 16,115.20 2,612.9K
11:49 16,114.30 16,116.90 16,114.30 16,115.50 1,207.9K
11:50 16,116.30 16,120.55 16,115.85 16,119.40 729.7K
11:51 16,119.75 16,119.75 16,115.45 16,117.45 2,774.5K
11:52 16,117.45 16,117.45 16,112.25 16,113.70 799.8K
11:53 16,114.25 16,114.25 16,110.10 16,111.85 2,625.6K
11:54 16,111.55 16,114.25 16,109.35 16,114.25 979.6K
11:55 16,113.20 16,115.80 16,113.20 16,113.90 676.0K
11:56 16,112.90 16,112.90 16,108.95 16,108.95 745.7K
11:57 16,109.00 16,111.00 16,108.40 16,108.70 1,065.2K
11:58 16,108.75 16,113.20 16,108.75 16,112.45 3,032.0K
11:59 16,112.85 16,114.15 16,111.75 16,113.50 441.1K
12:00 16,114.20 16,114.20 16,111.60 16,112.00 1,841.5K
12:01 16,112.95 16,114.45 16,104.65 16,104.70 1,638.8K
12:02 16,105.10 16,105.80 16,104.35 16,104.80 1,320.3K
12:03 16,103.95 16,104.55 16,101.95 16,102.30 854.8K
12:04 16,101.85 16,103.20 16,101.15 16,102.10 864.0K
12:05 16,102.05 16,107.20 16,102.05 16,105.40 1,639.4K
12:06 16,105.45 16,110.25 16,105.45 16,109.25 1,211.2K
12:07 16,109.45 16,109.75 16,108.25 16,109.70 488.9K
12:08 16,110.25 16,115.05 16,108.15 16,115.05 3,046.1K
12:09 16,115.50 16,118.80 16,115.40 16,118.30 922.4K
12:10 16,118.35 16,120.80 16,117.40 16,120.65 535.6K
12:11 16,119.95 16,121.45 16,118.30 16,119.45 1,007.4K
12:12 16,119.20 16,119.20 16,116.10 16,117.35 1,429.2K
12:13 16,116.90 16,121.30 16,115.50 16,120.85 358.0K
12:14 16,122.05 16,124.25 16,120.50 16,123.25 623.5K
12:15 16,123.65 16,126.80 16,123.05 16,124.75 802.9K
12:16 16,124.55 16,127.75 16,123.85 16,126.40 1,590.7K
12:17 16,127.60 16,128.45 16,126.25 16,127.65 481.9K
12:18 16,126.80 16,131.15 16,126.75 16,130.40 437.9K
12:19 16,130.15 16,134.35 16,129.05 16,133.50 3,333.0K
12:20 16,133.20 16,136.15 16,133.15 16,136.15 3,536.8K
12:21 16,137.25 16,138.30 16,134.95 16,136.10 1,083.1K
12:22 16,134.95 16,136.60 16,133.95 16,136.05 2,323.3K
12:23 16,136.60 16,137.05 16,134.50 16,134.50 1,196.8K
12:24 16,135.10 16,135.85 16,134.10 16,135.55 1,301.1K
12:25 16,135.75 16,135.75 16,129.85 16,129.95 744.5K
12:26 16,131.40 16,131.40 16,126.80 16,127.10 422.7K
12:27 16,128.00 16,129.95 16,127.65 16,129.25 1,573.2K
12:28 16,128.10 16,128.70 16,126.70 16,126.80 2,542.7K
12:29 16,127.15 16,128.55 16,125.50 16,128.10 931.0K
12:30 16,128.00 16,128.90 16,123.80 16,123.80 2,657.3K
12:31 16,123.10 16,125.45 16,122.00 16,124.25 2,187.7K
12:32 16,124.15 16,126.40 16,123.85 16,126.20 2,036.9K
12:33 16,126.70 16,133.65 16,126.70 16,133.30 2,029.4K
12:34 16,133.50 16,133.50 16,131.35 16,132.05 1,452.2K
12:35 16,133.05 16,138.35 16,132.00 16,137.85 4,103.1K
12:36 16,137.85 16,138.15 16,132.85 16,132.95 1,512.0K
12:37 16,132.80 16,134.00 16,131.15 16,131.60 1,625.8K
12:38 16,130.00 16,130.00 16,123.05 16,125.35 1,352.3K
12:39 16,124.80 16,132.35 16,124.80 16,132.30 826.0K
12:40 16,132.55 16,134.15 16,132.55 16,133.45 819.4K
12:41 16,132.90 16,135.10 16,132.55 16,132.95 1,109.9K
12:42 16,133.05 16,133.35 16,130.50 16,132.50 1,258.2K
12:43 16,131.80 16,132.75 16,131.05 16,132.45 3,583.3K
12:44 16,132.75 16,138.50 16,132.75 16,137.40 1,880.9K
12:45 16,137.80 16,137.90 16,135.80 16,135.80 451.4K
12:46 16,137.45 16,137.45 16,135.30 16,135.85 1,145.3K
12:47 16,135.25 16,136.65 16,131.30 16,131.30 735.2K
12:48 16,131.20 16,131.20 16,128.75 16,130.90 773.8K
12:49 16,130.60 16,130.60 16,126.50 16,127.00 1,079.1K
12:50 16,127.20 16,129.10 16,127.15 16,128.70 508.2K
12:51 16,128.65 16,128.65 16,123.55 16,123.55 617.5K
12:52 16,122.20 16,127.95 16,119.80 16,127.10 2,498.5K
12:53 16,127.80 16,127.80 16,122.40 16,122.95 735.8K
12:54 16,123.20 16,123.25 16,120.75 16,120.75 781.6K
12:55 16,120.25 16,122.40 16,120.15 16,121.70 622.9K
12:56 16,122.75 16,127.55 16,122.75 16,126.60 747.0K
12:57 16,126.80 16,127.45 16,123.70 16,124.75 603.7K
12:58 16,125.60 16,125.70 16,123.45 16,123.80 370.8K
12:59 16,123.45 16,125.70 16,123.35 16,125.25 608.6K
13:00 16,125.65 16,132.45 16,125.65 16,132.45 650.0K
13:01 16,133.45 16,136.65 16,133.45 16,136.65 1,022.2K
13:02 16,135.80 16,139.25 16,133.95 16,139.25 2,355.8K
13:03 16,139.70 16,140.40 16,136.30 16,136.55 3,026.9K
13:04 16,136.45 16,137.10 16,134.00 16,134.55 1,093.5K
13:05 16,134.50 16,136.60 16,134.30 16,136.60 867.5K
13:06 16,137.10 16,140.05 16,135.50 16,135.75 1,498.0K
13:07 16,134.85 16,136.40 16,133.50 16,135.60 1,862.3K
13:08 16,135.85 16,138.50 16,135.10 16,135.15 2,075.6K
13:09 16,134.70 16,135.30 16,132.30 16,132.80 3,905.0K
13:10 16,132.60 16,134.05 16,131.85 16,133.85 1,347.5K
13:11 16,133.85 16,135.10 16,133.20 16,133.20 2,094.3K
13:12 16,133.25 16,134.55 16,131.25 16,131.25 2,748.2K
13:13 16,130.90 16,131.20 16,128.65 16,128.65 2,269.5K
13:14 16,129.55 16,133.00 16,129.00 16,132.60 2,030.2K
13:15 16,131.95 16,132.45 16,130.55 16,130.65 944.2K
13:16 16,130.25 16,131.15 16,128.55 16,131.00 1,723.8K
13:17 16,130.90 16,131.45 16,127.40 16,128.10 1,305.6K
13:18 16,126.60 16,127.45 16,121.00 16,123.10 875.8K
13:19 16,123.10 16,126.20 16,123.10 16,124.65 580.8K
13:20 16,124.35 16,130.45 16,123.65 16,130.45 2,718.4K
13:21 16,130.25 16,131.60 16,129.55 16,131.60 1,006.7K
13:22 16,131.30 16,131.30 16,126.65 16,127.10 1,393.7K
13:23 16,127.10 16,127.20 16,121.30 16,121.35 2,026.8K
13:24 16,122.20 16,126.65 16,122.20 16,125.25 2,312.6K
13:25 16,126.25 16,127.65 16,124.40 16,124.40 1,428.2K
13:26 16,124.15 16,125.25 16,121.25 16,121.80 1,159.6K
13:27 16,121.55 16,122.30 16,119.40 16,120.65 897.0K
13:28 16,121.55 16,126.90 16,121.55 16,126.70 562.7K
13:29 16,125.75 16,128.20 16,125.75 16,127.40 944.6K
13:30 16,127.85 16,129.25 16,126.10 16,127.30 1,241.3K
13:31 16,127.15 16,127.60 16,123.70 16,123.75 1,763.9K
13:32 16,123.55 16,123.90 16,120.30 16,120.30 999.5K
13:33 16,120.45 16,120.75 16,116.60 16,118.10 1,883.5K
13:34 16,117.40 16,120.20 16,116.65 16,119.95 1,276.7K
13:35 16,119.55 16,120.75 16,119.55 16,120.75 4,265.8K
13:36 16,120.05 16,121.85 16,119.75 16,121.30 639.9K
13:37 16,120.55 16,122.15 16,120.20 16,121.60 1,199.0K
13:38 16,120.65 16,122.20 16,119.35 16,122.20 2,440.0K
13:39 16,121.75 16,121.80 16,117.30 16,117.30 1,597.7K
13:40 16,117.50 16,117.80 16,115.25 16,117.60 978.8K
13:41 16,117.25 16,117.60 16,116.35 16,117.00 1,926.9K
13:42 16,117.35 16,122.95 16,117.35 16,120.50 3,923.1K
13:43 16,119.85 16,120.80 16,115.50 16,115.50 1,949.9K
13:44 16,116.70 16,117.60 16,115.60 16,117.10 1,879.5K
13:45 16,116.60 16,120.10 16,115.70 16,119.20 1,609.6K
13:46 16,118.20 16,119.05 16,115.55 16,116.65 2,746.7K
13:47 16,116.70 16,119.55 16,115.50 16,119.55 876.5K
13:48 16,119.60 16,126.55 16,119.60 16,125.70 2,824.6K
13:49 16,125.70 16,126.45 16,124.70 16,126.30 953.5K
13:50 16,126.65 16,129.90 16,126.65 16,129.50 1,554.2K
13:51 16,128.55 16,129.00 16,125.05 16,125.05 976.0K
13:52 16,126.05 16,127.55 16,125.65 16,127.20 2,125.2K
13:53 16,127.20 16,132.30 16,125.95 16,132.30 3,630.3K
13:54 16,131.25 16,135.35 16,131.25 16,134.25 3,328.6K
13:55 16,133.90 16,134.20 16,131.50 16,132.50 1,413.5K
13:56 16,131.50 16,132.05 16,128.20 16,128.60 1,155.9K
13:57 16,128.05 16,132.45 16,127.65 16,131.30 2,148.6K
13:58 16,132.60 16,137.05 16,132.15 16,134.45 1,758.4K
13:59 16,134.80 16,137.85 16,134.00 16,137.85 1,853.0K
14:00 16,138.70 16,145.90 16,138.25 16,144.90 1,133.9K
14:01 16,145.05 16,145.05 16,141.45 16,142.90 2,309.7K
14:02 16,142.35 16,143.25 16,137.90 16,138.65 1,828.6K
14:03 16,137.65 16,138.85 16,135.55 16,136.50 2,828.6K
14:04 16,137.20 16,144.85 16,137.20 16,144.65 1,949.2K
14:05 16,144.75 16,151.15 16,144.75 16,150.50 3,644.6K
14:06 16,150.45 16,151.75 16,147.60 16,150.40 4,191.7K
14:07 16,149.45 16,156.65 16,149.45 16,154.85 1,447.5K
14:08 16,153.80 16,158.95 16,151.95 16,157.70 2,866.3K
14:09 16,157.40 16,159.65 16,157.40 16,159.05 1,925.6K
14:10 16,157.85 16,159.65 16,156.45 16,158.90 2,920.0K
14:11 16,159.55 16,161.55 16,157.30 16,158.30 6,211.9K
14:12 16,157.20 16,158.30 16,151.75 16,152.30 3,166.5K
14:13 16,152.35 16,154.70 16,150.55 16,153.60 1,781.6K
14:14 16,153.65 16,154.70 16,151.70 16,151.70 1,028.5K
14:15 16,151.25 16,157.55 16,151.25 16,157.55 1,378.3K
14:16 16,157.55 16,159.80 16,157.45 16,159.25 810.6K
14:17 16,159.35 16,164.00 16,159.35 16,163.95 1,601.1K
14:18 16,163.50 16,164.40 16,162.15 16,162.15 1,989.6K
14:19 16,162.80 16,163.40 16,160.00 16,160.00 2,648.4K
14:20 16,160.40 16,162.35 16,160.40 16,161.00 1,103.5K
14:21 16,160.55 16,163.95 16,160.55 16,163.60 1,341.6K
14:22 16,164.80 16,165.65 16,162.70 16,163.40 4,420.5K
14:23 16,163.40 16,163.40 16,155.75 16,155.75 2,315.3K
14:24 16,156.30 16,158.15 16,154.65 16,158.15 2,547.8K
14:25 16,158.05 16,158.55 16,154.65 16,154.65 3,518.7K
14:26 16,154.80 16,156.35 16,153.70 16,153.70 5,255.3K
14:27 16,152.75 16,153.00 16,150.20 16,151.20 3,301.1K
14:28 16,151.20 16,151.50 16,149.20 16,149.70 1,703.9K
14:29 16,149.60 16,149.65 16,144.25 16,145.95 2,077.4K
14:30 16,147.85 16,156.65 16,147.85 16,155.75 2,237.7K
14:31 16,156.10 16,157.90 16,155.90 16,157.25 1,498.0K
14:32 16,156.20 16,156.70 16,154.10 16,154.30 1,530.7K
14:33 16,154.10 16,159.50 16,154.10 16,159.50 2,503.1K
14:34 16,159.45 16,161.55 16,156.20 16,156.20 1,142.0K
14:35 16,157.70 16,159.40 16,157.00 16,159.00 2,412.7K
14:36 16,158.20 16,159.10 16,157.30 16,157.30 1,257.6K
14:37 16,156.90 16,158.65 16,155.10 16,158.50 996.7K
14:38 16,159.00 16,159.30 16,153.85 16,154.05 1,250.0K
14:39 16,154.10 16,154.45 16,151.40 16,152.50 2,051.2K
14:40 16,152.65 16,158.95 16,152.65 16,157.85 2,695.8K
14:41 16,157.95 16,159.20 16,156.40 16,157.60 1,458.4K
14:42 16,157.95 16,160.05 16,157.90 16,158.85 2,283.0K
14:43 16,158.80 16,161.05 16,155.50 16,160.50 1,814.6K
14:44 16,160.85 16,161.05 16,157.30 16,157.35 1,426.2K
14:45 16,156.30 16,158.00 16,155.70 16,155.70 1,184.8K
14:46 16,154.75 16,155.65 16,153.20 16,155.25 1,380.3K
14:47 16,156.80 16,158.80 16,155.70 16,156.80 1,057.6K
14:48 16,155.70 16,157.35 16,155.35 16,157.10 1,079.1K
14:49 16,157.45 16,162.45 16,157.00 16,159.80 1,363.5K
14:50 16,158.30 16,159.55 16,157.40 16,158.95 2,447.7K
14:51 16,158.60 16,163.05 16,156.55 16,156.55 1,113.8K
14:52 16,155.30 16,160.20 16,155.30 16,160.20 1,029.7K
14:53 16,160.05 16,168.35 16,160.05 16,165.75 1,138.8K
14:54 16,166.85 16,168.75 16,166.45 16,168.30 4,387.3K
14:55 16,167.65 16,172.05 16,167.65 16,172.05 1,012.8K
14:56 16,171.50 16,173.45 16,171.40 16,173.45 3,148.5K
14:57 16,173.75 16,176.55 16,173.75 16,175.85 2,014.8K
14:58 16,175.10 16,175.10 16,171.80 16,173.40 1,462.7K
14:59 16,173.50 16,176.15 16,173.50 16,174.05 869.5K
15:00 16,180.70 16,192.40 16,180.70 16,192.35 3,146.4K
15:01 16,192.50 16,193.65 16,191.80 16,192.25 2,397.7K
15:02 16,192.40 16,195.70 16,192.40 16,195.25 2,039.6K
15:03 16,196.25 16,196.50 16,193.35 16,194.30 3,382.0K
15:04 16,194.80 16,196.35 16,194.45 16,195.60 1,574.5K
15:05 16,195.80 16,197.45 16,194.65 16,194.65 1,613.4K
15:06 16,194.20 16,195.55 16,191.70 16,191.70 2,270.2K
15:07 16,192.80 16,192.80 16,187.55 16,189.40 5,243.9K
15:08 16,189.65 16,189.65 16,185.90 16,186.05 1,912.2K
15:09 16,185.40 16,188.65 16,185.10 16,188.50 2,972.3K
15:10 16,190.05 16,190.65 16,187.10 16,187.10 8,495.8K
15:11 16,188.20 16,188.70 16,184.60 16,187.20 2,950.9K
15:12 16,189.55 16,191.20 16,188.75 16,190.95 6,183.5K
15:13 16,190.75 16,191.40 16,188.40 16,189.85 2,306.7K
15:14 16,189.60 16,190.05 16,185.45 16,186.15 3,981.7K
15:15 16,186.80 16,189.20 16,186.45 16,188.40 5,740.1K
15:16 16,190.05 16,192.05 16,188.85 16,192.05 4,611.2K
15:17 16,191.95 16,192.70 16,190.55 16,192.70 2,914.4K
15:18 16,193.40 16,195.65 16,193.40 16,195.50 5,464.8K
15:19 16,194.80 16,195.05 16,193.15 16,193.15 3,722.4K
15:20 16,193.00 16,199.70 16,193.00 16,198.90 10,800.7K
15:21 16,199.30 16,200.40 16,198.65 16,199.95 1,933.2K
15:22 16,199.85 16,202.10 16,199.85 16,201.75 1,956.4K
15:23 16,202.15 16,206.20 16,202.15 16,205.60 2,120.0K
15:24 16,206.25 16,208.20 16,204.45 16,204.85 7,676.4K
15:25 16,204.40 16,206.50 16,203.80 16,206.05 3,574.6K
15:26 16,207.50 16,209.15 16,205.60 16,205.70 2,660.7K
15:27 16,205.30 16,206.30 16,201.60 16,202.05 2,106.4K
15:28 16,202.10 16,203.25 16,197.40 16,197.40 5,132.6K
15:29 16,198.40 16,201.55 16,195.40 16,195.40 4,975.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음