Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ 인도 →
16,084.05
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 16,820.85 16,820.85 16,820.85 16,820.85 21.3K
09:15 16,821.00 16,831.15 16,792.20 16,793.85 13,136.3K
09:16 16,790.00 16,813.10 16,790.00 16,795.80 5,164.2K
09:17 16,793.35 16,808.60 16,793.35 16,808.60 3,540.4K
09:18 16,807.30 16,807.30 16,795.15 16,797.40 3,172.7K
09:19 16,799.55 16,803.00 16,794.00 16,797.50 4,531.1K
09:20 16,797.95 16,801.55 16,793.75 16,793.75 4,987.9K
09:21 16,792.70 16,805.35 16,792.70 16,804.70 3,598.4K
09:22 16,803.70 16,812.20 16,803.70 16,808.50 3,900.2K
09:23 16,808.20 16,812.25 16,806.75 16,806.75 2,141.2K
09:24 16,805.10 16,805.10 16,795.20 16,803.30 2,815.7K
09:25 16,802.30 16,802.30 16,788.65 16,792.85 3,039.8K
09:26 16,793.95 16,799.30 16,779.95 16,779.95 3,704.6K
09:27 16,780.00 16,780.00 16,755.75 16,760.55 8,209.8K
09:28 16,760.20 16,778.70 16,759.05 16,775.80 2,560.2K
09:29 16,770.55 16,770.55 16,754.25 16,756.45 7,146.3K
09:30 16,753.25 16,753.25 16,727.55 16,744.35 3,475.5K
09:31 16,744.40 16,768.80 16,743.50 16,768.80 2,449.5K
09:32 16,768.25 16,780.40 16,765.95 16,778.10 3,889.5K
09:33 16,779.15 16,783.40 16,778.60 16,781.35 1,489.9K
09:34 16,783.50 16,788.65 16,782.30 16,782.90 1,382.1K
09:35 16,780.80 16,780.80 16,770.05 16,776.75 2,783.4K
09:36 16,776.55 16,791.15 16,776.25 16,783.30 1,487.0K
09:37 16,782.75 16,784.30 16,765.05 16,768.90 2,358.8K
09:38 16,768.75 16,778.20 16,768.75 16,777.15 1,306.2K
09:39 16,778.00 16,782.10 16,774.75 16,779.05 1,085.9K
09:40 16,778.75 16,778.75 16,772.85 16,772.85 1,270.1K
09:41 16,772.45 16,788.45 16,771.90 16,788.45 904.7K
09:42 16,787.85 16,790.35 16,784.85 16,785.45 889.1K
09:43 16,784.80 16,792.50 16,784.35 16,792.45 1,764.3K
09:44 16,793.05 16,794.75 16,787.30 16,789.50 1,732.5K
09:45 16,789.55 16,795.45 16,789.55 16,795.45 1,120.0K
09:46 16,794.00 16,801.75 16,793.20 16,797.05 1,509.7K
09:47 16,797.35 16,801.70 16,797.35 16,797.75 911.6K
09:48 16,798.05 16,799.35 16,790.20 16,792.45 1,941.6K
09:49 16,791.40 16,793.15 16,783.70 16,793.05 2,935.5K
09:50 16,792.45 16,796.70 16,792.20 16,795.45 826.2K
09:51 16,796.50 16,797.70 16,791.10 16,791.35 1,780.6K
09:52 16,791.20 16,791.20 16,783.70 16,790.50 1,184.3K
09:53 16,788.45 16,788.95 16,783.75 16,787.90 1,619.9K
09:54 16,788.65 16,794.65 16,788.65 16,791.95 704.0K
09:55 16,794.45 16,797.40 16,791.45 16,792.90 1,055.3K
09:56 16,792.80 16,797.10 16,792.80 16,796.40 1,481.7K
09:57 16,796.75 16,799.05 16,795.50 16,797.60 596.1K
09:58 16,795.95 16,796.25 16,790.45 16,790.95 4,141.6K
09:59 16,788.45 16,794.65 16,785.30 16,790.10 4,040.2K
10:00 16,792.90 16,796.40 16,792.40 16,795.10 986.8K
10:01 16,794.35 16,799.95 16,793.65 16,799.95 1,856.3K
10:02 16,800.50 16,803.85 16,798.60 16,803.85 718.4K
10:03 16,802.65 16,804.80 16,800.20 16,800.70 1,042.0K
10:04 16,799.40 16,805.50 16,799.40 16,804.05 1,094.9K
10:05 16,803.65 16,803.65 16,797.85 16,798.30 666.5K
10:06 16,799.25 16,801.90 16,799.10 16,801.90 1,044.6K
10:07 16,799.75 16,804.50 16,799.70 16,799.95 1,955.8K
10:08 16,800.45 16,804.55 16,798.85 16,803.70 1,653.7K
10:09 16,804.45 16,807.20 16,802.10 16,805.40 648.4K
10:10 16,803.60 16,805.40 16,802.40 16,804.15 451.1K
10:11 16,803.15 16,806.70 16,803.15 16,805.90 629.7K
10:12 16,805.25 16,809.65 16,805.25 16,807.50 8,536.8K
10:13 16,808.40 16,815.95 16,808.40 16,815.95 909.1K
10:14 16,817.10 16,820.65 16,816.25 16,820.10 815.0K
10:15 16,820.80 16,826.55 16,820.65 16,826.20 961.9K
10:16 16,825.60 16,829.75 16,825.60 16,829.75 1,748.1K
10:17 16,830.00 16,830.00 16,826.05 16,826.85 1,154.2K
10:18 16,827.35 16,828.35 16,822.25 16,825.00 2,800.0K
10:19 16,822.70 16,826.10 16,822.65 16,826.10 2,576.6K
10:20 16,825.90 16,827.30 16,823.65 16,824.00 1,305.6K
10:21 16,823.35 16,823.35 16,815.80 16,816.65 1,426.7K
10:22 16,817.40 16,822.05 16,816.90 16,822.05 556.7K
10:23 16,822.15 16,822.15 16,816.35 16,817.50 2,298.4K
10:24 16,816.50 16,817.05 16,814.50 16,814.60 882.5K
10:25 16,815.50 16,818.40 16,815.00 16,818.40 1,321.3K
10:26 16,820.30 16,822.00 16,817.25 16,817.25 1,792.6K
10:27 16,817.75 16,817.75 16,815.30 16,817.40 1,394.1K
10:28 16,817.50 16,820.65 16,816.35 16,820.65 2,108.6K
10:29 16,820.30 16,821.75 16,816.60 16,816.60 424.7K
10:30 16,816.75 16,820.90 16,815.05 16,820.75 507.9K
10:31 16,822.05 16,822.30 16,817.90 16,819.15 2,366.7K
10:32 16,818.95 16,818.95 16,814.15 16,816.10 867.1K
10:33 16,815.90 16,816.50 16,810.30 16,814.80 1,600.3K
10:34 16,814.95 16,817.50 16,814.60 16,814.85 541.4K
10:35 16,814.90 16,817.60 16,814.35 16,815.15 755.5K
10:36 16,814.75 16,816.35 16,814.60 16,816.05 562.6K
10:37 16,816.80 16,819.20 16,815.20 16,819.20 781.8K
10:38 16,819.70 16,821.15 16,818.90 16,819.70 432.7K
10:39 16,819.55 16,820.45 16,818.85 16,820.45 419.6K
10:40 16,819.80 16,819.95 16,817.40 16,819.30 540.3K
10:41 16,817.30 16,819.05 16,816.55 16,817.90 933.3K
10:42 16,818.25 16,819.45 16,817.90 16,819.05 962.1K
10:43 16,818.50 16,819.50 16,816.85 16,819.50 604.4K
10:44 16,819.15 16,821.50 16,819.15 16,819.15 1,136.5K
10:45 16,818.05 16,820.05 16,817.75 16,817.75 954.3K
10:46 16,817.70 16,822.60 16,817.30 16,822.10 464.3K
10:47 16,822.60 16,825.50 16,821.70 16,825.15 637.0K
10:48 16,825.00 16,826.00 16,823.60 16,823.75 1,002.1K
10:49 16,824.70 16,825.65 16,824.00 16,824.55 652.0K
10:50 16,824.55 16,824.90 16,823.10 16,824.80 879.0K
10:51 16,824.70 16,825.55 16,817.60 16,818.15 4,864.9K
10:52 16,818.30 16,818.85 16,804.25 16,804.25 1,075.8K
10:53 16,804.35 16,806.80 16,798.15 16,806.45 516.4K
10:54 16,806.90 16,807.40 16,805.20 16,807.40 801.0K
10:55 16,807.10 16,807.60 16,801.85 16,801.85 723.8K
10:56 16,802.95 16,802.95 16,792.25 16,792.25 1,122.4K
10:57 16,791.45 16,793.30 16,791.10 16,791.65 546.3K
10:58 16,791.00 16,796.40 16,791.00 16,796.40 611.4K
10:59 16,796.25 16,796.45 16,793.50 16,793.90 505.2K
11:00 16,795.95 16,797.90 16,794.90 16,796.25 376.5K
11:01 16,795.95 16,795.95 16,789.90 16,790.35 433.9K
11:02 16,790.60 16,793.55 16,788.55 16,792.20 574.5K
11:03 16,793.05 16,796.00 16,792.20 16,794.50 650.4K
11:04 16,794.30 16,797.20 16,794.25 16,796.65 588.4K
11:05 16,796.40 16,798.40 16,795.75 16,797.35 547.7K
11:06 16,797.40 16,799.60 16,797.30 16,798.55 667.3K
11:07 16,799.20 16,802.05 16,798.35 16,799.75 2,565.6K
11:08 16,800.80 16,801.40 16,797.25 16,801.40 1,205.4K
11:09 16,802.40 16,807.80 16,801.95 16,807.70 847.8K
11:10 16,807.00 16,809.30 16,805.50 16,805.50 672.9K
11:11 16,806.45 16,809.45 16,806.45 16,809.45 637.5K
11:12 16,808.45 16,810.70 16,807.35 16,810.70 1,273.5K
11:13 16,812.50 16,815.75 16,810.45 16,814.85 918.9K
11:14 16,814.65 16,815.60 16,812.75 16,815.60 1,055.2K
11:15 16,816.20 16,816.20 16,813.05 16,815.40 1,283.7K
11:16 16,814.85 16,815.80 16,812.30 16,812.40 1,018.5K
11:17 16,811.55 16,812.55 16,809.95 16,811.90 1,005.7K
11:18 16,812.20 16,814.75 16,811.50 16,811.50 400.3K
11:19 16,812.15 16,813.35 16,809.80 16,811.00 590.2K
11:20 16,810.75 16,812.05 16,809.55 16,810.20 571.2K
11:21 16,809.10 16,809.15 16,806.55 16,807.45 373.1K
11:22 16,806.55 16,806.65 16,802.25 16,803.55 746.4K
11:23 16,805.10 16,809.50 16,804.75 16,808.85 645.1K
11:24 16,810.20 16,812.85 16,809.95 16,812.05 513.6K
11:25 16,811.90 16,812.90 16,810.15 16,812.90 620.9K
11:26 16,812.10 16,813.45 16,810.80 16,812.85 714.6K
11:27 16,813.45 16,814.45 16,812.85 16,813.95 1,231.2K
11:28 16,812.95 16,812.95 16,807.85 16,808.35 492.6K
11:29 16,807.65 16,810.60 16,806.75 16,807.95 374.8K
11:30 16,807.70 16,809.05 16,806.80 16,807.35 590.7K
11:31 16,807.00 16,808.35 16,806.85 16,808.15 413.0K
11:32 16,807.70 16,807.70 16,804.30 16,804.50 554.8K
11:33 16,805.00 16,805.00 16,800.40 16,802.10 578.8K
11:34 16,801.05 16,801.05 16,797.55 16,797.55 565.7K
11:35 16,797.45 16,800.15 16,797.45 16,798.35 458.5K
11:36 16,798.20 16,798.20 16,794.25 16,795.65 481.2K
11:37 16,794.75 16,797.80 16,794.75 16,796.40 381.4K
11:38 16,795.85 16,799.05 16,795.85 16,797.55 322.6K
11:39 16,797.75 16,798.20 16,794.00 16,794.30 413.8K
11:40 16,792.75 16,795.15 16,792.75 16,794.45 510.0K
11:41 16,795.00 16,796.70 16,793.75 16,796.10 706.2K
11:42 16,796.90 16,798.50 16,795.60 16,796.75 459.0K
11:43 16,796.75 16,798.25 16,795.75 16,797.50 294.0K
11:44 16,797.10 16,798.60 16,796.75 16,798.50 378.0K
11:45 16,797.45 16,801.20 16,796.80 16,801.20 363.0K
11:46 16,801.15 16,801.15 16,797.55 16,798.50 562.1K
11:47 16,799.00 16,799.00 16,796.85 16,798.90 634.3K
11:48 16,799.15 16,799.15 16,794.90 16,796.00 333.9K
11:49 16,795.65 16,797.25 16,794.50 16,795.60 464.6K
11:50 16,796.05 16,798.85 16,795.60 16,796.40 888.9K
11:51 16,796.10 16,799.85 16,796.10 16,798.60 686.8K
11:52 16,797.85 16,799.60 16,795.80 16,795.80 566.7K
11:53 16,795.90 16,798.35 16,795.55 16,798.35 546.4K
11:54 16,797.75 16,798.70 16,796.05 16,798.70 567.9K
11:55 16,798.95 16,798.95 16,795.50 16,796.45 522.2K
11:56 16,795.20 16,797.05 16,794.55 16,797.05 538.0K
11:57 16,796.00 16,799.30 16,794.55 16,799.20 998.5K
11:58 16,799.15 16,799.15 16,797.35 16,797.60 561.7K
11:59 16,797.40 16,799.95 16,797.40 16,799.75 668.1K
12:00 16,799.95 16,802.75 16,799.05 16,802.75 749.7K
12:01 16,802.50 16,804.70 16,801.45 16,801.65 1,201.8K
12:02 16,802.25 16,802.25 16,795.40 16,797.05 563.7K
12:03 16,797.35 16,797.60 16,795.85 16,797.60 498.4K
12:04 16,796.05 16,798.20 16,796.05 16,797.40 612.6K
12:05 16,797.35 16,797.35 16,794.65 16,795.70 883.5K
12:06 16,795.70 16,796.50 16,794.60 16,796.00 662.4K
12:07 16,796.45 16,798.65 16,796.25 16,796.25 755.7K
12:08 16,796.40 16,796.40 16,792.75 16,793.55 707.8K
12:09 16,792.45 16,795.20 16,792.45 16,794.95 502.4K
12:10 16,794.70 16,794.90 16,792.45 16,792.50 680.4K
12:11 16,792.95 16,794.50 16,792.95 16,794.20 366.9K
12:12 16,793.75 16,796.10 16,792.75 16,795.95 381.2K
12:13 16,794.15 16,796.90 16,794.05 16,794.30 954.2K
12:14 16,794.25 16,795.45 16,792.10 16,792.10 819.2K
12:15 16,791.20 16,793.15 16,791.20 16,791.25 488.9K
12:16 16,792.40 16,792.40 16,789.75 16,790.35 500.2K
12:17 16,790.35 16,790.35 16,786.70 16,787.85 358.8K
12:18 16,788.35 16,792.80 16,787.50 16,792.75 530.3K
12:19 16,792.50 16,795.15 16,791.85 16,792.50 944.3K
12:20 16,792.30 16,793.90 16,791.25 16,792.90 554.5K
12:21 16,793.45 16,795.05 16,791.10 16,793.45 1,183.0K
12:22 16,792.65 16,794.10 16,790.65 16,794.10 761.1K
12:23 16,794.20 16,796.40 16,793.60 16,795.85 447.3K
12:24 16,795.35 16,795.35 16,793.05 16,793.05 527.7K
12:25 16,792.90 16,792.90 16,790.40 16,791.50 391.6K
12:26 16,792.70 16,793.75 16,789.70 16,791.05 975.5K
12:27 16,791.60 16,791.65 16,788.30 16,790.55 1,086.4K
12:28 16,790.45 16,791.45 16,785.40 16,786.40 1,680.6K
12:29 16,787.15 16,789.95 16,784.75 16,784.75 1,314.9K
12:30 16,785.00 16,787.65 16,784.00 16,786.80 626.9K
12:31 16,786.65 16,787.00 16,784.15 16,786.30 454.9K
12:32 16,786.25 16,786.25 16,783.45 16,785.40 774.8K
12:33 16,784.60 16,787.00 16,784.60 16,785.10 669.8K
12:34 16,784.35 16,784.35 16,781.65 16,781.65 666.9K
12:35 16,781.30 16,782.15 16,780.50 16,781.45 443.9K
12:36 16,781.10 16,781.10 16,775.60 16,775.95 416.2K
12:37 16,774.85 16,776.25 16,773.90 16,774.85 431.0K
12:38 16,774.20 16,776.50 16,774.00 16,775.35 793.5K
12:39 16,774.90 16,776.35 16,774.30 16,775.50 963.6K
12:40 16,774.10 16,775.05 16,763.95 16,765.15 1,189.1K
12:41 16,764.20 16,770.35 16,761.75 16,770.35 551.2K
12:42 16,770.25 16,775.40 16,770.25 16,774.65 1,050.9K
12:43 16,776.25 16,778.20 16,776.05 16,776.45 390.6K
12:44 16,776.65 16,776.65 16,772.80 16,772.80 441.1K
12:45 16,773.45 16,773.70 16,771.75 16,773.00 494.0K
12:46 16,772.75 16,775.25 16,772.75 16,774.50 714.7K
12:47 16,775.10 16,776.30 16,772.75 16,773.30 462.0K
12:48 16,773.65 16,773.80 16,766.55 16,766.55 622.4K
12:49 16,766.80 16,768.50 16,766.05 16,767.30 430.5K
12:50 16,767.00 16,769.60 16,766.30 16,767.80 688.7K
12:51 16,768.20 16,769.85 16,766.90 16,769.85 797.6K
12:52 16,769.40 16,772.35 16,768.30 16,772.10 530.7K
12:53 16,772.65 16,775.20 16,771.80 16,773.55 2,340.6K
12:54 16,773.35 16,773.50 16,771.30 16,773.50 370.1K
12:55 16,773.25 16,775.95 16,773.25 16,775.10 942.7K
12:56 16,776.40 16,777.00 16,774.35 16,776.80 508.7K
12:57 16,776.80 16,779.75 16,775.60 16,777.50 664.8K
12:58 16,778.10 16,779.10 16,777.50 16,778.50 1,459.6K
12:59 16,777.60 16,779.90 16,777.35 16,779.05 580.0K
13:00 16,779.00 16,783.70 16,778.80 16,783.70 631.9K
13:01 16,784.65 16,788.70 16,784.65 16,785.30 1,177.8K
13:02 16,785.70 16,786.30 16,783.45 16,783.45 508.9K
13:03 16,785.40 16,786.15 16,783.65 16,783.65 528.1K
13:04 16,783.75 16,787.60 16,783.75 16,786.60 481.7K
13:05 16,786.15 16,789.20 16,786.15 16,787.10 1,456.8K
13:06 16,787.60 16,788.20 16,784.00 16,786.15 367.6K
13:07 16,786.05 16,786.05 16,782.75 16,783.80 469.6K
13:08 16,784.30 16,784.30 16,780.35 16,780.35 290.6K
13:09 16,779.90 16,781.10 16,777.75 16,778.15 3,410.6K
13:10 16,777.75 16,779.70 16,777.25 16,778.30 3,016.8K
13:11 16,778.75 16,778.85 16,772.65 16,773.40 992.9K
13:12 16,774.20 16,774.20 16,770.50 16,773.30 2,544.8K
13:13 16,772.95 16,773.10 16,768.70 16,768.70 649.2K
13:14 16,767.80 16,769.35 16,766.75 16,767.80 342.1K
13:15 16,768.20 16,768.20 16,762.70 16,765.10 1,551.8K
13:16 16,764.70 16,765.80 16,764.15 16,764.40 914.9K
13:17 16,763.75 16,764.45 16,760.45 16,760.45 834.0K
13:18 16,760.20 16,760.80 16,759.65 16,760.25 2,085.3K
13:19 16,760.40 16,761.00 16,759.20 16,759.20 1,683.6K
13:20 16,759.25 16,759.25 16,755.30 16,755.65 1,240.2K
13:21 16,755.95 16,756.60 16,753.45 16,755.50 2,485.1K
13:22 16,755.45 16,756.75 16,755.35 16,756.65 1,731.2K
13:23 16,756.60 16,758.30 16,755.95 16,758.30 1,323.3K
13:24 16,758.20 16,760.30 16,758.00 16,759.60 392.9K
13:25 16,759.30 16,760.80 16,758.50 16,760.80 955.9K
13:26 16,760.75 16,764.20 16,760.55 16,764.20 877.7K
13:27 16,763.20 16,765.40 16,763.15 16,765.40 1,061.1K
13:28 16,765.55 16,767.30 16,763.45 16,763.45 945.5K
13:29 16,764.15 16,765.00 16,763.30 16,764.70 769.1K
13:30 16,764.90 16,768.90 16,764.90 16,768.25 1,892.5K
13:31 16,768.55 16,769.05 16,765.25 16,765.85 757.6K
13:32 16,765.10 16,767.90 16,765.10 16,767.65 2,892.5K
13:33 16,766.65 16,768.35 16,766.55 16,767.35 849.8K
13:34 16,767.40 16,769.15 16,767.05 16,767.05 692.9K
13:35 16,767.30 16,767.80 16,766.35 16,767.15 709.9K
13:36 16,767.10 16,770.35 16,767.10 16,768.65 569.8K
13:37 16,768.75 16,769.30 16,767.35 16,768.40 463.6K
13:38 16,768.40 16,771.45 16,768.30 16,770.90 1,011.4K
13:39 16,770.65 16,775.05 16,770.65 16,775.05 2,585.3K
13:40 16,776.20 16,778.95 16,776.20 16,777.70 513.9K
13:41 16,778.25 16,778.65 16,774.05 16,775.35 846.2K
13:42 16,774.75 16,775.00 16,770.80 16,771.65 367.9K
13:43 16,770.45 16,771.05 16,769.00 16,769.95 502.4K
13:44 16,768.95 16,769.75 16,767.25 16,767.40 410.3K
13:45 16,767.55 16,769.95 16,766.65 16,769.50 926.8K
13:46 16,769.15 16,771.45 16,769.05 16,770.10 1,514.6K
13:47 16,770.05 16,771.70 16,769.70 16,770.90 1,753.8K
13:48 16,771.20 16,771.20 16,768.30 16,769.15 2,162.1K
13:49 16,769.45 16,770.95 16,768.25 16,768.25 585.1K
13:50 16,768.40 16,768.40 16,763.10 16,764.35 533.3K
13:51 16,763.75 16,764.75 16,761.10 16,764.20 983.7K
13:52 16,764.50 16,766.95 16,764.10 16,765.10 610.9K
13:53 16,766.20 16,767.20 16,765.65 16,767.20 1,873.1K
13:54 16,766.85 16,767.25 16,763.85 16,764.35 520.2K
13:55 16,764.45 16,765.15 16,761.00 16,762.50 1,039.1K
13:56 16,762.45 16,766.30 16,762.20 16,765.75 1,743.8K
13:57 16,766.25 16,766.45 16,763.80 16,764.05 1,269.6K
13:58 16,763.90 16,764.95 16,762.45 16,764.40 1,790.1K
13:59 16,764.05 16,764.20 16,762.35 16,762.75 2,011.3K
14:00 16,764.45 16,765.25 16,763.55 16,764.25 506.0K
14:01 16,764.85 16,765.50 16,763.25 16,763.25 976.7K
14:02 16,763.75 16,766.75 16,763.70 16,764.90 812.2K
14:03 16,765.55 16,765.80 16,760.85 16,763.05 3,128.4K
14:04 16,764.00 16,766.30 16,764.00 16,765.00 3,340.7K
14:05 16,765.25 16,765.35 16,762.25 16,764.70 3,485.1K
14:06 16,765.45 16,767.80 16,765.45 16,765.90 1,280.0K
14:07 16,766.65 16,770.25 16,765.80 16,770.25 779.5K
14:08 16,770.50 16,773.30 16,769.90 16,772.00 2,470.5K
14:09 16,772.70 16,775.15 16,771.85 16,775.15 1,088.0K
14:10 16,774.40 16,774.45 16,770.40 16,772.05 782.2K
14:11 16,771.80 16,772.05 16,769.85 16,770.35 483.3K
14:12 16,771.15 16,773.10 16,768.55 16,768.55 9,581.2K
14:13 16,769.25 16,770.10 16,767.95 16,768.90 862.6K
14:14 16,769.20 16,769.50 16,766.80 16,766.80 943.7K
14:15 16,766.40 16,768.45 16,766.40 16,767.75 5,421.0K
14:16 16,767.90 16,768.15 16,765.70 16,766.30 1,667.8K
14:17 16,766.95 16,767.35 16,763.30 16,763.30 1,400.6K
14:18 16,764.15 16,765.30 16,761.65 16,761.65 790.1K
14:19 16,762.60 16,764.40 16,761.80 16,763.70 1,510.7K
14:20 16,763.60 16,763.60 16,755.90 16,756.15 905.2K
14:21 16,756.45 16,756.45 16,754.80 16,756.35 1,773.8K
14:22 16,756.30 16,757.30 16,755.60 16,756.45 3,154.0K
14:23 16,755.75 16,756.70 16,755.00 16,755.65 780.4K
14:24 16,754.65 16,755.90 16,754.15 16,755.60 1,492.9K
14:25 16,755.65 16,757.45 16,755.25 16,756.90 580.3K
14:26 16,758.05 16,760.15 16,758.05 16,759.30 439.0K
14:27 16,759.25 16,761.15 16,757.45 16,757.45 629.1K
14:28 16,758.15 16,759.65 16,756.50 16,758.50 1,388.9K
14:29 16,759.05 16,759.50 16,757.30 16,758.10 951.5K
14:30 16,758.25 16,761.30 16,757.40 16,758.90 473.0K
14:31 16,759.35 16,760.10 16,757.65 16,757.65 349.8K
14:32 16,758.15 16,759.55 16,757.85 16,758.65 1,844.1K
14:33 16,758.25 16,761.40 16,758.20 16,759.80 579.3K
14:34 16,758.90 16,758.90 16,755.45 16,756.20 2,993.2K
14:35 16,756.30 16,758.25 16,755.80 16,758.25 774.3K
14:36 16,757.70 16,758.75 16,757.45 16,757.45 466.8K
14:37 16,757.95 16,761.00 16,757.95 16,761.00 512.5K
14:38 16,760.40 16,760.90 16,759.05 16,759.95 1,209.8K
14:39 16,760.45 16,762.00 16,759.65 16,761.35 538.3K
14:40 16,761.00 16,761.35 16,760.00 16,760.35 2,425.1K
14:41 16,760.40 16,761.25 16,759.50 16,759.60 650.2K
14:42 16,759.70 16,760.60 16,757.60 16,758.90 3,771.9K
14:43 16,758.60 16,759.40 16,752.80 16,752.80 2,047.5K
14:44 16,753.45 16,754.45 16,750.90 16,754.15 1,751.5K
14:45 16,754.35 16,754.35 16,748.55 16,748.55 557.3K
14:46 16,748.55 16,751.95 16,748.20 16,748.85 535.1K
14:47 16,748.90 16,752.05 16,748.90 16,749.90 4,797.3K
14:48 16,749.00 16,749.00 16,747.30 16,748.80 1,011.3K
14:49 16,748.75 16,752.75 16,747.85 16,752.10 1,136.8K
14:50 16,752.75 16,756.70 16,752.45 16,756.70 1,280.6K
14:51 16,756.10 16,756.80 16,752.75 16,753.70 699.7K
14:52 16,753.45 16,754.10 16,751.20 16,753.80 378.6K
14:53 16,753.90 16,754.90 16,751.35 16,751.65 1,452.2K
14:54 16,751.60 16,752.85 16,751.25 16,751.35 980.1K
14:55 16,751.70 16,752.35 16,742.75 16,742.75 2,845.2K
14:56 16,743.30 16,743.30 16,740.15 16,742.55 630.6K
14:57 16,742.15 16,743.00 16,741.10 16,743.00 2,218.6K
14:58 16,742.80 16,744.35 16,741.75 16,742.00 542.1K
14:59 16,742.10 16,743.65 16,740.25 16,740.45 1,041.1K
15:00 16,743.30 16,754.90 16,741.25 16,741.35 3,964.6K
15:01 16,741.40 16,744.85 16,741.40 16,744.45 1,166.1K
15:02 16,745.20 16,745.25 16,738.00 16,738.10 1,319.3K
15:03 16,739.60 16,742.90 16,738.15 16,742.65 1,284.9K
15:04 16,742.15 16,743.95 16,740.60 16,740.60 1,904.0K
15:05 16,740.55 16,740.85 16,735.45 16,736.00 1,361.4K
15:06 16,736.35 16,737.80 16,734.80 16,737.70 883.3K
15:07 16,737.90 16,739.70 16,737.25 16,739.70 1,474.4K
15:08 16,740.15 16,743.85 16,740.15 16,742.90 1,680.7K
15:09 16,743.95 16,754.85 16,742.25 16,754.85 10,014.8K
15:10 16,756.35 16,757.25 16,754.45 16,754.45 5,570.6K
15:11 16,754.15 16,755.85 16,754.00 16,754.75 3,008.4K
15:12 16,754.55 16,754.80 16,752.95 16,754.10 2,561.5K
15:13 16,754.10 16,756.40 16,753.50 16,756.40 2,079.5K
15:14 16,754.65 16,756.20 16,753.95 16,753.95 1,781.3K
15:15 16,754.45 16,754.85 16,753.55 16,754.20 4,712.9K
15:16 16,754.60 16,756.05 16,751.25 16,756.05 5,498.1K
15:17 16,755.15 16,756.85 16,754.15 16,756.30 2,446.9K
15:18 16,757.30 16,758.55 16,755.30 16,758.55 3,839.5K
15:19 16,758.80 16,758.80 16,756.45 16,756.45 2,749.6K
15:20 16,756.35 16,756.35 16,749.90 16,750.70 12,383.3K
15:21 16,751.25 16,752.50 16,750.55 16,751.65 1,443.7K
15:22 16,751.50 16,751.85 16,750.00 16,751.00 1,407.5K
15:23 16,751.30 16,753.25 16,750.95 16,752.70 5,353.3K
15:24 16,753.25 16,753.25 16,751.00 16,751.05 6,382.5K
15:25 16,751.20 16,753.00 16,750.15 16,753.00 4,136.5K
15:26 16,752.65 16,754.15 16,750.45 16,752.20 1,866.6K
15:27 16,753.70 16,753.70 16,748.50 16,748.50 3,231.3K
15:28 16,749.65 16,750.05 16,746.95 16,750.00 4,053.4K
15:29 16,748.35 16,750.15 16,742.45 16,749.15 4,531.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음