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 16,259.00 16,259.00 16,259.00 16,259.00 43.3K
09:15 16,259.95 16,259.95 16,248.75 16,253.40 14,322.0K
09:16 16,255.20 16,259.70 16,240.55 16,249.40 9,251.2K
09:17 16,248.40 16,264.55 16,244.45 16,262.60 5,871.8K
09:18 16,258.00 16,258.00 16,236.35 16,238.15 5,755.6K
09:19 16,240.35 16,240.35 16,229.35 16,231.30 6,108.9K
09:20 16,229.60 16,239.35 16,226.90 16,235.85 3,607.9K
09:21 16,238.00 16,258.95 16,238.00 16,256.65 6,386.3K
09:22 16,255.75 16,260.30 16,254.20 16,254.40 2,752.0K
09:23 16,252.80 16,261.60 16,252.15 16,259.95 2,855.8K
09:24 16,259.25 16,262.05 16,256.00 16,259.85 4,277.6K
09:25 16,261.40 16,261.70 16,250.70 16,254.80 3,634.8K
09:26 16,254.75 16,257.15 16,241.80 16,246.45 5,356.5K
09:27 16,245.85 16,250.15 16,242.35 16,249.25 3,152.2K
09:28 16,247.60 16,248.90 16,238.35 16,248.90 2,359.6K
09:29 16,247.60 16,249.00 16,244.10 16,246.80 1,664.7K
09:30 16,246.70 16,246.70 16,225.25 16,226.20 4,636.2K
09:31 16,225.40 16,229.75 16,218.05 16,227.15 2,985.3K
09:32 16,225.05 16,225.70 16,220.60 16,223.20 2,307.9K
09:33 16,223.05 16,224.05 16,219.60 16,219.60 3,480.0K
09:34 16,219.35 16,227.10 16,218.95 16,227.10 2,118.0K
09:35 16,229.90 16,241.40 16,229.90 16,240.15 1,753.3K
09:36 16,240.35 16,245.10 16,239.20 16,243.55 1,676.0K
09:37 16,244.95 16,245.10 16,238.40 16,241.80 3,070.8K
09:38 16,240.70 16,250.20 16,239.85 16,250.00 864.2K
09:39 16,250.60 16,251.60 16,237.95 16,241.75 1,337.5K
09:40 16,243.20 16,248.95 16,239.85 16,240.50 3,799.2K
09:41 16,240.85 16,240.85 16,232.70 16,236.85 3,530.2K
09:42 16,236.05 16,236.05 16,232.90 16,234.85 1,574.1K
09:43 16,234.95 16,235.55 16,224.95 16,224.95 1,447.9K
09:44 16,225.45 16,237.30 16,222.55 16,237.30 2,937.9K
09:45 16,235.70 16,239.55 16,233.80 16,234.35 1,374.2K
09:46 16,233.60 16,234.85 16,229.30 16,229.30 1,299.7K
09:47 16,229.65 16,234.40 16,228.70 16,234.40 1,672.8K
09:48 16,234.75 16,243.70 16,234.20 16,241.20 5,428.9K
09:49 16,241.95 16,243.40 16,240.10 16,241.00 2,413.1K
09:50 16,241.10 16,248.05 16,240.75 16,248.05 1,198.7K
09:51 16,247.05 16,249.90 16,243.05 16,243.30 1,074.7K
09:52 16,243.65 16,246.60 16,243.10 16,246.60 824.3K
09:53 16,245.30 16,248.10 16,245.30 16,246.05 1,458.8K
09:54 16,245.85 16,247.70 16,235.15 16,236.35 3,023.0K
09:55 16,236.50 16,241.50 16,233.90 16,241.50 5,324.2K
09:56 16,242.05 16,248.50 16,242.05 16,247.10 887.3K
09:57 16,246.85 16,246.85 16,240.95 16,243.65 1,735.5K
09:58 16,242.80 16,250.40 16,242.80 16,249.35 1,745.2K
09:59 16,249.05 16,250.10 16,246.80 16,247.30 1,615.3K
10:00 16,248.35 16,258.75 16,247.35 16,258.40 1,866.9K
10:01 16,260.35 16,263.15 16,260.00 16,263.15 3,186.6K
10:02 16,263.40 16,263.70 16,260.00 16,262.30 1,270.0K
10:03 16,261.65 16,267.10 16,260.90 16,267.10 1,103.5K
10:04 16,266.50 16,267.60 16,263.90 16,264.95 861.4K
10:05 16,263.75 16,264.65 16,262.30 16,264.00 2,415.6K
10:06 16,263.95 16,264.10 16,259.95 16,260.25 2,030.2K
10:07 16,260.35 16,261.20 16,257.95 16,260.85 846.7K
10:08 16,259.80 16,261.10 16,258.15 16,258.75 1,096.8K
10:09 16,258.00 16,258.00 16,251.65 16,253.25 839.1K
10:10 16,253.80 16,257.60 16,253.80 16,257.40 3,125.3K
10:11 16,257.50 16,258.45 16,253.50 16,257.65 1,389.0K
10:12 16,257.20 16,257.90 16,255.75 16,257.85 1,044.1K
10:13 16,256.85 16,258.90 16,256.40 16,256.40 1,792.7K
10:14 16,256.50 16,260.35 16,255.00 16,260.35 711.4K
10:15 16,260.25 16,268.20 16,260.25 16,265.55 3,507.8K
10:16 16,264.25 16,266.50 16,260.05 16,260.05 1,232.3K
10:17 16,258.15 16,258.20 16,256.00 16,258.20 1,212.5K
10:18 16,256.85 16,257.80 16,251.85 16,251.85 848.7K
10:19 16,251.00 16,255.60 16,251.00 16,254.50 898.3K
10:20 16,255.75 16,255.75 16,251.00 16,254.35 744.7K
10:21 16,253.40 16,260.30 16,253.40 16,259.55 461.7K
10:22 16,261.20 16,264.75 16,260.60 16,262.75 528.9K
10:23 16,263.15 16,263.30 16,260.55 16,262.10 579.8K
10:24 16,262.20 16,267.30 16,261.05 16,266.80 1,221.6K
10:25 16,266.65 16,275.45 16,266.65 16,274.95 562.9K
10:26 16,276.75 16,281.90 16,276.30 16,281.90 1,025.9K
10:27 16,281.55 16,282.65 16,275.10 16,275.40 608.5K
10:28 16,275.10 16,278.25 16,275.10 16,277.60 531.9K
10:29 16,278.45 16,278.95 16,273.05 16,273.05 669.1K
10:30 16,272.95 16,274.25 16,271.70 16,274.15 1,643.6K
10:31 16,273.90 16,280.25 16,273.90 16,280.25 700.9K
10:32 16,280.00 16,280.25 16,277.95 16,279.35 646.8K
10:33 16,280.80 16,281.55 16,277.70 16,277.70 540.8K
10:34 16,277.15 16,277.15 16,273.10 16,273.10 1,357.4K
10:35 16,273.80 16,274.35 16,264.45 16,265.40 3,243.2K
10:36 16,265.60 16,270.55 16,265.60 16,270.55 3,689.8K
10:37 16,270.95 16,273.80 16,270.75 16,273.40 2,572.0K
10:38 16,274.25 16,274.25 16,268.75 16,268.75 3,289.6K
10:39 16,267.00 16,269.60 16,265.90 16,269.60 1,646.6K
10:40 16,269.95 16,272.40 16,268.00 16,272.40 4,321.3K
10:41 16,272.85 16,274.55 16,271.55 16,274.55 1,556.3K
10:42 16,275.50 16,278.85 16,275.00 16,278.80 1,997.0K
10:43 16,279.10 16,281.80 16,278.10 16,281.00 2,121.9K
10:44 16,281.00 16,281.95 16,279.30 16,281.35 4,370.0K
10:45 16,281.20 16,281.60 16,277.40 16,277.40 927.5K
10:46 16,278.65 16,279.65 16,276.00 16,278.25 1,098.5K
10:47 16,278.60 16,282.05 16,277.65 16,280.75 628.3K
10:48 16,281.45 16,281.55 16,273.15 16,274.10 2,087.9K
10:49 16,273.85 16,273.85 16,268.50 16,269.25 1,133.6K
10:50 16,269.05 16,272.30 16,268.35 16,271.10 1,700.8K
10:51 16,272.60 16,272.80 16,270.95 16,272.80 606.8K
10:52 16,272.60 16,276.10 16,268.10 16,268.85 1,739.3K
10:53 16,268.50 16,269.25 16,266.30 16,266.90 821.9K
10:54 16,266.45 16,267.50 16,262.85 16,263.65 1,468.2K
10:55 16,263.15 16,264.65 16,262.70 16,264.20 678.6K
10:56 16,264.90 16,267.50 16,264.75 16,265.95 911.3K
10:57 16,267.15 16,267.50 16,264.40 16,267.50 2,087.3K
10:58 16,268.25 16,274.40 16,266.75 16,273.30 829.8K
10:59 16,272.85 16,275.50 16,272.20 16,273.85 1,313.9K
11:00 16,274.10 16,284.30 16,273.60 16,284.30 741.2K
11:01 16,283.65 16,284.65 16,281.85 16,284.10 3,106.7K
11:02 16,285.15 16,285.50 16,282.90 16,285.15 1,131.3K
11:03 16,284.10 16,286.00 16,283.10 16,284.70 534.0K
11:04 16,285.85 16,285.85 16,283.80 16,285.05 1,812.3K
11:05 16,284.60 16,284.85 16,282.55 16,284.20 932.7K
11:06 16,284.40 16,285.10 16,282.50 16,284.80 634.6K
11:07 16,286.55 16,289.25 16,285.65 16,285.65 646.4K
11:08 16,285.60 16,288.15 16,285.60 16,285.80 497.9K
11:09 16,287.65 16,288.90 16,286.30 16,288.90 975.7K
11:10 16,287.85 16,288.50 16,283.45 16,285.70 744.6K
11:11 16,285.70 16,289.10 16,285.70 16,287.45 1,459.4K
11:12 16,288.55 16,288.55 16,284.30 16,285.75 1,100.3K
11:13 16,286.20 16,287.05 16,284.25 16,285.20 891.2K
11:14 16,285.25 16,288.90 16,284.30 16,288.90 763.5K
11:15 16,289.55 16,289.65 16,287.40 16,288.30 681.1K
11:16 16,287.50 16,287.50 16,284.30 16,285.70 486.0K
11:17 16,285.45 16,287.75 16,283.45 16,283.45 844.3K
11:18 16,285.50 16,288.05 16,285.50 16,285.75 374.7K
11:19 16,286.50 16,286.65 16,284.20 16,284.45 1,008.5K
11:20 16,284.60 16,286.95 16,283.65 16,286.70 624.4K
11:21 16,286.95 16,287.60 16,284.80 16,287.55 377.6K
11:22 16,286.70 16,289.45 16,285.70 16,288.75 536.7K
11:23 16,288.95 16,291.30 16,288.65 16,290.05 1,094.7K
11:24 16,290.50 16,290.55 16,287.70 16,287.70 488.2K
11:25 16,287.65 16,296.20 16,287.55 16,294.45 1,826.1K
11:26 16,295.95 16,295.95 16,289.95 16,291.45 592.2K
11:27 16,291.95 16,295.35 16,290.95 16,295.25 694.6K
11:28 16,295.45 16,296.25 16,293.40 16,295.75 3,188.9K
11:29 16,295.95 16,296.50 16,291.35 16,291.85 707.2K
11:30 16,291.80 16,296.05 16,291.35 16,295.50 397.2K
11:31 16,296.50 16,297.85 16,294.65 16,297.65 2,070.0K
11:32 16,298.25 16,302.45 16,297.90 16,302.45 621.8K
11:33 16,302.80 16,302.90 16,301.15 16,302.35 509.2K
11:34 16,302.50 16,303.90 16,301.35 16,302.00 3,377.8K
11:35 16,301.25 16,303.35 16,300.80 16,301.05 1,355.2K
11:36 16,301.90 16,302.65 16,300.55 16,302.10 434.4K
11:37 16,302.45 16,302.45 16,300.35 16,300.90 370.4K
11:38 16,302.15 16,302.75 16,300.15 16,300.40 551.8K
11:39 16,300.20 16,300.80 16,297.85 16,300.50 728.7K
11:40 16,300.65 16,304.70 16,300.05 16,304.70 643.2K
11:41 16,305.20 16,305.85 16,304.30 16,304.35 634.1K
11:42 16,304.40 16,308.45 16,304.20 16,308.45 1,728.4K
11:43 16,307.75 16,311.45 16,307.75 16,309.55 746.5K
11:44 16,310.60 16,310.60 16,305.05 16,305.75 814.0K
11:45 16,305.65 16,309.85 16,304.95 16,307.75 407.7K
11:46 16,307.70 16,308.55 16,306.40 16,307.30 577.2K
11:47 16,307.15 16,310.05 16,305.85 16,308.75 508.6K
11:48 16,308.10 16,311.65 16,308.10 16,310.05 1,873.2K
11:49 16,310.70 16,310.70 16,306.20 16,310.25 656.0K
11:50 16,311.35 16,314.05 16,311.15 16,312.95 2,457.7K
11:51 16,312.80 16,313.80 16,310.30 16,312.30 3,626.4K
11:52 16,312.75 16,312.90 16,310.55 16,311.25 792.5K
11:53 16,311.70 16,314.20 16,311.25 16,313.90 1,659.7K
11:54 16,315.05 16,320.30 16,315.05 16,320.30 1,730.6K
11:55 16,321.00 16,322.00 16,319.80 16,320.95 431.1K
11:56 16,319.40 16,320.25 16,318.20 16,320.25 668.9K
11:57 16,319.95 16,321.25 16,319.60 16,319.90 256.2K
11:58 16,320.70 16,323.60 16,320.70 16,322.90 401.0K
11:59 16,323.10 16,324.35 16,322.80 16,323.75 1,366.6K
12:00 16,323.75 16,330.60 16,323.75 16,330.60 1,251.3K
12:01 16,331.60 16,331.65 16,329.45 16,331.15 260.3K
12:02 16,330.60 16,330.80 16,327.80 16,328.10 570.8K
12:03 16,328.20 16,331.15 16,322.65 16,323.15 979.3K
12:04 16,323.95 16,326.30 16,323.60 16,325.40 475.5K
12:05 16,324.40 16,328.05 16,324.40 16,327.25 596.2K
12:06 16,327.10 16,328.85 16,325.80 16,328.85 595.9K
12:07 16,328.25 16,329.30 16,324.45 16,325.70 557.5K
12:08 16,325.40 16,327.75 16,324.60 16,325.25 471.7K
12:09 16,325.00 16,325.50 16,324.00 16,324.60 521.3K
12:10 16,325.85 16,325.90 16,322.65 16,325.35 692.3K
12:11 16,325.00 16,326.05 16,323.75 16,325.95 1,785.6K
12:12 16,325.95 16,328.40 16,322.20 16,322.65 2,109.6K
12:13 16,323.10 16,323.15 16,315.25 16,316.35 1,590.2K
12:14 16,316.60 16,318.80 16,315.60 16,318.60 615.4K
12:15 16,320.30 16,322.15 16,319.05 16,322.15 690.0K
12:16 16,321.80 16,323.05 16,319.20 16,320.10 911.2K
12:17 16,320.35 16,320.45 16,317.60 16,318.30 705.7K
12:18 16,318.20 16,318.55 16,312.65 16,312.65 927.0K
12:19 16,311.80 16,315.80 16,311.80 16,315.50 680.2K
12:20 16,314.80 16,319.25 16,314.50 16,319.05 1,657.5K
12:21 16,319.05 16,324.05 16,318.55 16,324.05 1,671.0K
12:22 16,324.60 16,325.20 16,323.25 16,324.85 763.8K
12:23 16,324.95 16,325.60 16,323.65 16,325.35 1,200.7K
12:24 16,326.10 16,328.70 16,325.10 16,327.70 2,263.2K
12:25 16,327.20 16,327.55 16,325.40 16,326.05 4,200.0K
12:26 16,326.25 16,327.30 16,323.30 16,324.95 1,379.3K
12:27 16,324.95 16,328.90 16,324.15 16,328.90 653.8K
12:28 16,329.85 16,335.40 16,329.05 16,334.55 1,502.7K
12:29 16,333.90 16,338.20 16,333.90 16,337.20 1,087.9K
12:30 16,338.15 16,341.10 16,337.95 16,337.95 1,377.7K
12:31 16,337.80 16,338.00 16,334.05 16,334.50 678.1K
12:32 16,334.30 16,336.95 16,334.30 16,336.75 355.3K
12:33 16,336.65 16,338.50 16,336.05 16,336.85 393.5K
12:34 16,337.10 16,337.10 16,330.25 16,330.25 566.1K
12:35 16,330.10 16,331.15 16,328.75 16,331.15 420.8K
12:36 16,330.40 16,332.40 16,328.55 16,328.55 288.3K
12:37 16,328.80 16,332.00 16,328.05 16,332.00 424.4K
12:38 16,331.85 16,333.20 16,327.70 16,329.75 588.2K
12:39 16,329.35 16,329.35 16,325.00 16,328.00 702.7K
12:40 16,327.80 16,331.15 16,326.30 16,331.15 766.0K
12:41 16,330.85 16,334.50 16,330.85 16,334.15 2,207.4K
12:42 16,333.60 16,337.20 16,333.60 16,334.55 1,816.7K
12:43 16,334.40 16,335.80 16,332.75 16,335.80 2,051.7K
12:44 16,336.90 16,336.90 16,332.20 16,332.20 533.3K
12:45 16,332.95 16,337.70 16,332.55 16,337.70 671.0K
12:46 16,338.05 16,341.40 16,337.25 16,339.10 2,384.0K
12:47 16,339.05 16,339.15 16,335.90 16,336.95 499.3K
12:48 16,336.70 16,336.80 16,334.80 16,335.60 431.1K
12:49 16,334.85 16,336.15 16,333.80 16,333.80 1,372.7K
12:50 16,334.50 16,337.80 16,334.35 16,337.00 701.3K
12:51 16,336.65 16,336.65 16,332.25 16,333.25 674.0K
12:52 16,333.20 16,333.35 16,330.15 16,330.30 343.5K
12:53 16,330.45 16,330.95 16,329.05 16,330.90 2,642.7K
12:54 16,330.90 16,334.70 16,330.90 16,334.70 1,254.1K
12:55 16,333.30 16,334.40 16,331.75 16,332.20 1,587.7K
12:56 16,331.55 16,331.55 16,329.30 16,329.90 953.4K
12:57 16,329.80 16,329.80 16,322.95 16,324.45 1,755.8K
12:58 16,325.00 16,328.00 16,323.90 16,327.85 363.8K
12:59 16,328.00 16,330.65 16,327.20 16,330.45 631.1K
13:00 16,330.25 16,334.60 16,328.95 16,334.55 849.3K
13:01 16,334.05 16,334.05 16,328.85 16,329.60 968.3K
13:02 16,329.75 16,331.35 16,329.05 16,329.95 1,009.2K
13:03 16,331.15 16,333.95 16,331.15 16,333.80 738.9K
13:04 16,333.95 16,336.05 16,333.55 16,335.80 1,155.0K
13:05 16,335.60 16,338.50 16,335.35 16,336.90 384.7K
13:06 16,336.20 16,337.50 16,335.50 16,335.60 303.8K
13:07 16,337.60 16,337.60 16,335.25 16,335.35 3,240.1K
13:08 16,335.70 16,336.50 16,335.15 16,335.85 1,831.5K
13:09 16,336.10 16,336.45 16,333.80 16,334.20 526.1K
13:10 16,334.45 16,335.60 16,333.00 16,333.65 877.8K
13:11 16,333.80 16,333.80 16,329.90 16,331.65 988.9K
13:12 16,331.45 16,331.45 16,328.30 16,330.20 573.2K
13:13 16,329.85 16,331.20 16,327.15 16,327.35 2,964.1K
13:14 16,327.10 16,329.45 16,326.85 16,328.00 1,041.1K
13:15 16,327.00 16,328.80 16,326.55 16,326.90 549.7K
13:16 16,327.85 16,330.90 16,327.85 16,329.45 297.2K
13:17 16,328.15 16,328.15 16,325.75 16,326.65 373.0K
13:18 16,325.70 16,326.70 16,323.45 16,324.25 608.9K
13:19 16,323.85 16,325.75 16,322.00 16,322.00 1,930.9K
13:20 16,321.85 16,321.85 16,317.90 16,318.40 1,726.2K
13:21 16,318.05 16,318.05 16,312.05 16,313.50 880.6K
13:22 16,314.70 16,314.85 16,307.05 16,307.05 754.0K
13:23 16,306.75 16,307.50 16,304.30 16,306.00 1,462.4K
13:24 16,306.20 16,307.70 16,304.90 16,306.80 493.3K
13:25 16,307.20 16,309.00 16,305.85 16,307.05 464.4K
13:26 16,307.20 16,307.20 16,303.15 16,306.05 402.5K
13:27 16,306.50 16,312.05 16,305.75 16,312.05 588.7K
13:28 16,312.10 16,312.10 16,307.80 16,307.80 1,365.4K
13:29 16,307.80 16,307.80 16,305.70 16,307.25 465.5K
13:30 16,306.05 16,306.05 16,298.20 16,302.10 980.4K
13:31 16,302.20 16,302.20 16,290.05 16,299.20 3,279.8K
13:32 16,299.65 16,299.85 16,298.30 16,299.85 585.7K
13:33 16,300.85 16,306.90 16,300.50 16,306.90 1,486.7K
13:34 16,307.45 16,307.85 16,303.15 16,303.20 1,481.6K
13:35 16,304.25 16,304.25 16,299.80 16,303.55 950.4K
13:36 16,304.60 16,304.60 16,300.55 16,300.55 540.2K
13:37 16,300.05 16,301.95 16,299.85 16,301.95 1,012.0K
13:38 16,302.10 16,303.85 16,301.05 16,303.85 686.4K
13:39 16,305.15 16,305.15 16,303.10 16,303.75 632.2K
13:40 16,304.85 16,306.90 16,304.00 16,305.90 832.0K
13:41 16,305.30 16,305.30 16,302.00 16,303.15 537.9K
13:42 16,303.10 16,303.10 16,299.95 16,301.05 555.8K
13:43 16,299.75 16,299.75 16,286.55 16,286.55 5,042.2K
13:44 16,287.15 16,289.60 16,284.15 16,286.35 1,529.7K
13:45 16,286.80 16,288.30 16,285.60 16,285.85 2,675.5K
13:46 16,285.10 16,287.00 16,281.35 16,282.15 3,541.5K
13:47 16,281.85 16,282.60 16,278.80 16,281.10 741.9K
13:48 16,281.35 16,284.05 16,280.95 16,283.95 648.4K
13:49 16,284.55 16,289.75 16,284.25 16,287.05 703.9K
13:50 16,287.05 16,287.95 16,282.35 16,282.35 2,546.1K
13:51 16,281.40 16,281.40 16,277.15 16,280.85 530.0K
13:52 16,280.40 16,280.40 16,278.30 16,280.25 1,599.2K
13:53 16,280.45 16,281.55 16,278.25 16,281.10 896.6K
13:54 16,281.60 16,282.25 16,278.35 16,278.35 440.7K
13:55 16,278.65 16,280.40 16,277.65 16,280.40 1,342.5K
13:56 16,280.60 16,282.30 16,279.25 16,279.80 479.0K
13:57 16,278.65 16,281.40 16,277.75 16,280.95 578.6K
13:58 16,281.20 16,282.90 16,280.30 16,280.65 604.1K
13:59 16,281.05 16,281.05 16,279.00 16,280.30 1,418.7K
14:00 16,281.40 16,282.75 16,279.90 16,282.55 2,055.7K
14:01 16,281.80 16,282.50 16,272.65 16,272.65 786.2K
14:02 16,271.85 16,272.85 16,264.35 16,265.90 1,606.3K
14:03 16,267.35 16,271.55 16,267.35 16,271.20 807.8K
14:04 16,271.25 16,275.50 16,270.75 16,275.50 873.9K
14:05 16,275.25 16,282.10 16,274.05 16,282.10 1,375.5K
14:06 16,282.50 16,286.00 16,281.90 16,285.70 847.1K
14:07 16,287.40 16,289.40 16,286.05 16,287.50 715.0K
14:08 16,287.80 16,287.80 16,283.75 16,283.75 2,197.2K
14:09 16,283.50 16,283.95 16,279.85 16,279.85 1,042.9K
14:10 16,280.15 16,280.15 16,278.45 16,279.10 622.3K
14:11 16,276.05 16,276.05 16,271.95 16,274.10 837.2K
14:12 16,274.35 16,278.70 16,274.35 16,278.60 336.2K
14:13 16,279.75 16,282.40 16,279.40 16,282.40 573.6K
14:14 16,283.35 16,284.60 16,283.15 16,284.00 1,361.6K
14:15 16,282.75 16,282.75 16,278.10 16,278.10 1,287.0K
14:16 16,277.75 16,277.90 16,273.30 16,273.50 536.0K
14:17 16,274.75 16,274.75 16,273.10 16,274.35 389.5K
14:18 16,274.60 16,277.40 16,273.40 16,275.60 625.3K
14:19 16,276.55 16,277.45 16,275.45 16,276.00 419.7K
14:20 16,274.95 16,275.95 16,271.10 16,271.30 551.6K
14:21 16,271.05 16,272.15 16,266.60 16,267.10 2,248.6K
14:22 16,267.00 16,267.45 16,265.15 16,265.25 682.1K
14:23 16,265.05 16,265.05 16,260.20 16,263.90 583.9K
14:24 16,263.80 16,267.90 16,262.40 16,262.40 1,134.7K
14:25 16,262.55 16,265.75 16,261.90 16,265.20 497.3K
14:26 16,265.60 16,271.85 16,265.20 16,271.85 827.2K
14:27 16,269.35 16,272.10 16,269.15 16,272.10 781.0K
14:28 16,273.55 16,273.55 16,269.05 16,270.95 551.4K
14:29 16,271.40 16,272.85 16,269.40 16,272.35 596.6K
14:30 16,271.80 16,272.50 16,266.80 16,266.80 1,445.3K
14:31 16,267.40 16,267.40 16,265.10 16,265.15 663.3K
14:32 16,264.65 16,265.10 16,261.85 16,263.65 1,467.1K
14:33 16,263.75 16,270.45 16,263.75 16,269.60 943.5K
14:34 16,270.20 16,271.60 16,269.10 16,270.20 1,040.6K
14:35 16,270.55 16,270.55 16,266.80 16,268.45 789.7K
14:36 16,267.85 16,269.65 16,265.70 16,269.10 1,922.1K
14:37 16,269.05 16,272.40 16,268.10 16,272.25 2,650.3K
14:38 16,272.90 16,275.90 16,271.60 16,275.80 791.6K
14:39 16,275.40 16,276.40 16,274.50 16,274.50 1,102.5K
14:40 16,275.25 16,275.25 16,270.90 16,272.55 1,092.6K
14:41 16,272.40 16,274.45 16,271.85 16,273.95 1,245.9K
14:42 16,274.25 16,279.50 16,273.30 16,278.50 1,190.2K
14:43 16,278.85 16,278.85 16,272.95 16,273.40 975.6K
14:44 16,273.25 16,277.30 16,270.50 16,277.05 1,979.2K
14:45 16,277.05 16,282.70 16,277.05 16,281.75 891.5K
14:46 16,282.65 16,283.60 16,281.15 16,281.15 1,057.2K
14:47 16,281.20 16,282.40 16,280.40 16,280.50 400.6K
14:48 16,282.10 16,284.90 16,282.10 16,284.90 513.7K
14:49 16,285.50 16,286.00 16,282.70 16,285.45 764.1K
14:50 16,284.70 16,288.05 16,284.00 16,287.15 656.2K
14:51 16,287.15 16,291.30 16,285.75 16,291.10 718.9K
14:52 16,291.80 16,291.80 16,286.45 16,286.45 830.1K
14:53 16,286.30 16,287.20 16,285.40 16,286.00 648.5K
14:54 16,287.55 16,288.05 16,283.90 16,284.50 717.2K
14:55 16,284.50 16,287.70 16,284.50 16,286.65 1,224.7K
14:56 16,287.05 16,287.05 16,282.65 16,283.10 983.5K
14:57 16,283.15 16,285.00 16,282.00 16,284.30 827.7K
14:58 16,284.40 16,286.95 16,282.85 16,283.05 2,674.6K
14:59 16,283.15 16,284.35 16,282.15 16,282.65 1,479.8K
15:00 16,284.95 16,295.90 16,284.95 16,289.20 2,167.1K
15:01 16,290.15 16,292.70 16,288.55 16,289.90 1,414.1K
15:02 16,289.60 16,293.35 16,288.65 16,292.95 2,962.5K
15:03 16,292.05 16,296.40 16,291.95 16,295.35 1,035.8K
15:04 16,296.25 16,296.25 16,293.75 16,295.80 1,453.2K
15:05 16,296.80 16,297.00 16,291.85 16,291.85 5,185.8K
15:06 16,292.55 16,292.55 16,286.90 16,288.05 1,555.1K
15:07 16,288.70 16,292.30 16,288.70 16,291.50 2,751.4K
15:08 16,292.75 16,292.85 16,289.30 16,292.15 2,915.6K
15:09 16,293.85 16,297.60 16,291.75 16,296.75 11,879.2K
15:10 16,298.75 16,298.75 16,293.35 16,293.35 3,999.9K
15:11 16,294.40 16,294.65 16,293.40 16,294.20 1,867.5K
15:12 16,294.95 16,296.65 16,293.75 16,295.20 4,112.7K
15:13 16,295.30 16,296.65 16,293.25 16,293.30 1,827.6K
15:14 16,293.20 16,297.30 16,292.10 16,295.75 4,415.3K
15:15 16,296.35 16,298.05 16,294.60 16,297.25 3,671.7K
15:16 16,297.40 16,297.40 16,294.70 16,296.90 4,096.6K
15:17 16,298.15 16,298.15 16,294.90 16,297.85 3,515.6K
15:18 16,298.90 16,299.60 16,297.00 16,298.90 4,699.2K
15:19 16,299.15 16,299.80 16,297.70 16,297.70 3,796.4K
15:20 16,299.80 16,301.20 16,298.45 16,299.70 9,882.2K
15:21 16,300.15 16,301.05 16,298.95 16,299.50 2,233.6K
15:22 16,299.05 16,299.85 16,294.90 16,295.50 2,150.2K
15:23 16,295.65 16,297.95 16,294.45 16,297.95 6,285.3K
15:24 16,298.55 16,299.35 16,296.55 16,299.30 8,403.8K
15:25 16,299.15 16,302.15 16,298.95 16,302.15 6,904.5K
15:26 16,301.15 16,307.45 16,300.70 16,306.25 3,401.1K
15:27 16,306.10 16,307.40 16,304.20 16,304.20 3,277.0K
15:28 16,305.15 16,305.60 16,300.65 16,303.20 3,912.6K
15:29 16,300.75 16,302.55 16,296.65 16,296.65 5,485.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음