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 16,789.65 16,789.65 16,789.65 16,789.65 8.9K
09:15 16,786.55 16,790.30 16,771.20 16,771.20 11,254.2K
09:16 16,770.75 16,787.50 16,770.75 16,787.50 7,171.1K
09:17 16,790.10 16,805.80 16,788.65 16,803.55 3,839.2K
09:18 16,803.25 16,806.30 16,801.30 16,802.55 4,602.0K
09:19 16,801.10 16,806.15 16,799.70 16,804.60 3,607.9K
09:20 16,802.85 16,809.90 16,796.50 16,802.95 10,285.1K
09:21 16,801.05 16,803.40 16,792.25 16,793.05 9,401.4K
09:22 16,792.75 16,795.80 16,790.15 16,792.35 3,362.8K
09:23 16,791.00 16,792.90 16,785.80 16,789.70 3,577.2K
09:24 16,790.90 16,799.85 16,790.90 16,798.40 6,554.3K
09:25 16,797.80 16,800.05 16,790.10 16,800.05 3,554.9K
09:26 16,801.85 16,802.85 16,793.35 16,798.85 5,467.7K
09:27 16,799.05 16,799.35 16,794.25 16,794.90 3,890.0K
09:28 16,793.80 16,793.80 16,785.10 16,787.95 4,718.1K
09:29 16,788.05 16,788.85 16,782.15 16,788.45 5,641.9K
09:30 16,787.85 16,789.00 16,782.05 16,783.20 6,224.9K
09:31 16,781.45 16,781.45 16,772.55 16,773.35 11,481.9K
09:32 16,774.20 16,792.85 16,774.20 16,789.00 8,487.2K
09:33 16,789.75 16,792.10 16,784.95 16,786.65 12,728.3K
09:34 16,786.95 16,789.75 16,784.50 16,787.85 2,370.1K
09:35 16,789.30 16,796.05 16,788.75 16,794.80 6,951.2K
09:36 16,794.10 16,795.50 16,786.05 16,792.15 4,905.1K
09:37 16,791.40 16,797.55 16,789.45 16,789.45 3,033.2K
09:38 16,789.65 16,793.20 16,785.65 16,785.65 1,934.1K
09:39 16,782.75 16,786.60 16,778.40 16,786.05 1,732.2K
09:40 16,785.90 16,785.90 16,767.35 16,767.45 4,124.3K
09:41 16,766.40 16,768.00 16,755.25 16,766.30 4,797.6K
09:42 16,766.20 16,770.75 16,766.20 16,766.55 4,505.5K
09:43 16,766.70 16,773.65 16,765.45 16,773.65 7,495.9K
09:44 16,772.40 16,773.70 16,765.75 16,765.75 19,247.8K
09:45 16,766.00 16,767.85 16,756.45 16,756.45 14,813.5K
09:46 16,752.30 16,754.60 16,749.75 16,751.50 7,542.9K
09:47 16,750.60 16,762.10 16,750.60 16,760.65 4,152.6K
09:48 16,759.35 16,767.75 16,757.95 16,767.05 5,122.0K
09:49 16,767.50 16,768.75 16,766.05 16,766.05 6,346.1K
09:50 16,765.30 16,768.95 16,760.80 16,768.60 4,250.8K
09:51 16,769.15 16,781.75 16,769.15 16,778.25 1,913.4K
09:52 16,776.80 16,780.45 16,776.00 16,776.95 3,731.6K
09:53 16,777.40 16,780.60 16,776.10 16,780.60 1,364.9K
09:54 16,780.15 16,785.65 16,780.15 16,785.05 2,614.8K
09:55 16,785.80 16,786.15 16,779.30 16,779.35 1,084.0K
09:56 16,779.65 16,781.00 16,775.15 16,775.45 5,003.4K
09:57 16,775.65 16,786.30 16,775.65 16,786.30 3,201.3K
09:58 16,785.00 16,788.90 16,784.75 16,784.75 682.6K
09:59 16,782.30 16,782.30 16,780.25 16,781.85 3,319.6K
10:00 16,781.10 16,791.15 16,781.10 16,788.15 4,107.6K
10:01 16,788.95 16,788.95 16,785.10 16,787.30 1,400.6K
10:02 16,787.70 16,790.65 16,786.35 16,789.55 3,046.9K
10:03 16,790.00 16,790.00 16,786.10 16,788.45 917.6K
10:04 16,789.10 16,792.80 16,788.30 16,792.40 1,995.0K
10:05 16,792.35 16,794.10 16,786.65 16,786.65 1,506.0K
10:06 16,786.85 16,786.85 16,783.20 16,783.85 1,755.8K
10:07 16,783.90 16,783.90 16,781.35 16,782.00 857.7K
10:08 16,780.90 16,782.30 16,778.05 16,781.35 986.2K
10:09 16,782.40 16,782.40 16,779.50 16,780.75 3,437.3K
10:10 16,780.05 16,780.05 16,774.30 16,774.30 2,842.8K
10:11 16,774.05 16,777.40 16,771.50 16,777.40 1,657.0K
10:12 16,778.00 16,782.05 16,777.30 16,777.30 735.0K
10:13 16,778.80 16,779.05 16,776.60 16,777.00 861.7K
10:14 16,777.10 16,777.10 16,770.85 16,771.45 1,103.7K
10:15 16,772.55 16,775.40 16,771.70 16,774.65 664.6K
10:16 16,776.25 16,776.75 16,774.55 16,776.00 891.8K
10:17 16,776.00 16,776.00 16,770.80 16,771.05 540.4K
10:18 16,770.90 16,771.15 16,768.80 16,770.40 1,655.5K
10:19 16,770.15 16,774.80 16,769.50 16,774.80 560.4K
10:20 16,773.90 16,777.20 16,772.65 16,772.65 3,694.8K
10:21 16,771.60 16,774.45 16,770.40 16,773.90 8,491.7K
10:22 16,774.60 16,776.30 16,770.25 16,771.10 1,183.4K
10:23 16,770.90 16,770.90 16,763.80 16,766.25 2,812.0K
10:24 16,767.45 16,772.05 16,767.45 16,772.05 2,474.1K
10:25 16,772.50 16,773.40 16,769.70 16,771.40 2,772.9K
10:26 16,770.20 16,771.00 16,768.05 16,769.80 597.8K
10:27 16,769.40 16,769.40 16,763.45 16,764.35 844.7K
10:28 16,762.60 16,765.20 16,762.60 16,764.95 663.8K
10:29 16,764.30 16,766.75 16,760.10 16,760.10 1,725.8K
10:30 16,759.65 16,759.65 16,749.85 16,749.85 2,750.7K
10:31 16,745.95 16,751.55 16,743.80 16,751.55 1,380.7K
10:32 16,751.65 16,754.40 16,751.30 16,753.95 791.4K
10:33 16,754.55 16,757.90 16,753.50 16,753.95 886.0K
10:34 16,754.00 16,755.70 16,748.75 16,749.85 16,768.2K
10:35 16,748.95 16,753.80 16,748.00 16,753.80 1,268.9K
10:36 16,752.75 16,754.35 16,745.30 16,745.30 2,577.1K
10:37 16,744.90 16,747.25 16,740.60 16,747.00 1,277.9K
10:38 16,747.20 16,747.95 16,741.25 16,741.55 758.4K
10:39 16,741.00 16,741.60 16,738.75 16,740.20 1,070.1K
10:40 16,739.35 16,739.45 16,735.65 16,738.35 812.7K
10:41 16,738.00 16,747.75 16,738.00 16,746.70 2,216.3K
10:42 16,747.65 16,747.65 16,741.25 16,747.10 1,382.2K
10:43 16,747.50 16,757.00 16,747.50 16,757.00 1,002.5K
10:44 16,757.40 16,757.70 16,755.15 16,757.40 976.7K
10:45 16,756.90 16,758.45 16,754.50 16,755.50 6,057.7K
10:46 16,757.20 16,760.90 16,757.00 16,759.60 2,018.2K
10:47 16,759.25 16,760.65 16,757.15 16,757.15 1,239.2K
10:48 16,756.75 16,759.95 16,756.15 16,759.95 1,871.3K
10:49 16,759.60 16,762.40 16,759.60 16,761.65 889.1K
10:50 16,758.75 16,758.75 16,754.40 16,756.40 590.9K
10:51 16,756.70 16,758.80 16,756.15 16,757.55 1,844.4K
10:52 16,758.20 16,758.85 16,756.00 16,756.15 3,366.0K
10:53 16,756.45 16,756.85 16,752.70 16,755.80 463.9K
10:54 16,755.70 16,756.00 16,753.05 16,754.10 497.4K
10:55 16,753.45 16,758.30 16,752.35 16,758.30 713.6K
10:56 16,758.10 16,760.35 16,757.50 16,759.10 1,312.3K
10:57 16,759.10 16,759.75 16,753.15 16,755.15 1,121.6K
10:58 16,754.95 16,755.60 16,752.15 16,755.60 861.2K
10:59 16,754.90 16,756.45 16,754.05 16,754.75 1,009.3K
11:00 16,753.30 16,757.85 16,753.30 16,757.45 3,114.4K
11:01 16,756.15 16,762.25 16,756.05 16,760.55 1,587.4K
11:02 16,759.85 16,760.40 16,758.50 16,760.05 611.7K
11:03 16,760.05 16,760.05 16,751.55 16,751.55 669.1K
11:04 16,751.65 16,752.15 16,749.60 16,751.25 720.9K
11:05 16,751.30 16,753.20 16,750.85 16,751.35 1,093.5K
11:06 16,750.35 16,753.25 16,750.15 16,753.25 855.8K
11:07 16,753.85 16,755.05 16,751.10 16,751.10 2,399.8K
11:08 16,751.35 16,754.35 16,751.35 16,753.85 1,822.2K
11:09 16,753.15 16,756.70 16,753.15 16,755.45 734.5K
11:10 16,755.30 16,759.70 16,755.30 16,758.85 601.9K
11:11 16,758.65 16,758.65 16,753.00 16,754.90 665.6K
11:12 16,755.60 16,758.40 16,754.60 16,756.80 965.6K
11:13 16,758.20 16,758.45 16,756.20 16,758.45 2,730.0K
11:14 16,758.25 16,759.10 16,756.95 16,756.95 2,036.3K
11:15 16,756.55 16,758.25 16,755.90 16,758.25 1,139.7K
11:16 16,758.10 16,765.90 16,758.10 16,764.30 783.4K
11:17 16,764.95 16,765.15 16,760.35 16,761.50 1,492.2K
11:18 16,761.05 16,761.25 16,759.50 16,761.00 681.0K
11:19 16,761.00 16,762.10 16,760.05 16,762.10 410.7K
11:20 16,762.55 16,763.20 16,760.50 16,760.50 1,223.6K
11:21 16,759.85 16,760.50 16,758.20 16,758.20 556.0K
11:22 16,758.15 16,758.15 16,752.80 16,753.75 1,131.2K
11:23 16,752.90 16,753.70 16,751.00 16,752.75 376.0K
11:24 16,753.80 16,754.25 16,751.45 16,753.45 903.5K
11:25 16,753.30 16,759.65 16,753.30 16,757.70 654.1K
11:26 16,757.60 16,761.25 16,756.75 16,757.70 1,366.1K
11:27 16,757.40 16,759.45 16,757.40 16,758.30 553.6K
11:28 16,758.95 16,758.95 16,756.40 16,757.05 547.8K
11:29 16,757.50 16,757.50 16,756.10 16,757.15 4,069.3K
11:30 16,756.15 16,757.35 16,755.75 16,757.30 741.2K
11:31 16,756.60 16,758.10 16,754.00 16,755.55 1,313.0K
11:32 16,755.75 16,758.70 16,755.55 16,758.00 685.3K
11:33 16,757.45 16,759.30 16,756.80 16,759.15 1,801.0K
11:34 16,758.70 16,759.50 16,757.80 16,758.65 667.0K
11:35 16,758.50 16,758.95 16,754.90 16,757.20 598.2K
11:36 16,757.00 16,758.90 16,755.70 16,758.90 708.1K
11:37 16,759.05 16,759.40 16,756.70 16,757.90 3,539.0K
11:38 16,758.15 16,758.90 16,756.40 16,757.30 1,446.4K
11:39 16,758.25 16,760.90 16,757.50 16,759.50 5,711.0K
11:40 16,759.30 16,760.25 16,757.95 16,760.05 1,972.4K
11:41 16,759.70 16,759.80 16,757.50 16,758.20 1,369.8K
11:42 16,758.75 16,759.80 16,758.00 16,759.40 769.8K
11:43 16,757.95 16,758.85 16,756.45 16,758.85 714.1K
11:44 16,758.80 16,759.30 16,756.80 16,756.80 706.4K
11:45 16,755.80 16,755.80 16,753.25 16,754.35 2,721.7K
11:46 16,754.15 16,760.90 16,754.15 16,759.65 5,982.1K
11:47 16,759.60 16,761.00 16,759.20 16,761.00 4,208.9K
11:48 16,759.35 16,762.05 16,758.45 16,759.05 6,591.4K
11:49 16,759.25 16,759.25 16,757.20 16,758.65 2,679.9K
11:50 16,759.40 16,762.90 16,759.20 16,761.95 1,179.0K
11:51 16,762.50 16,764.20 16,760.95 16,761.10 1,472.3K
11:52 16,761.60 16,761.80 16,758.35 16,758.35 1,565.1K
11:53 16,759.75 16,762.05 16,759.45 16,762.05 762.0K
11:54 16,761.65 16,761.65 16,758.70 16,760.20 536.5K
11:55 16,760.10 16,762.35 16,759.50 16,759.50 1,387.9K
11:56 16,758.95 16,761.45 16,758.95 16,761.45 2,179.3K
11:57 16,761.35 16,762.20 16,760.80 16,762.05 651.4K
11:58 16,762.75 16,763.45 16,761.65 16,762.95 503.1K
11:59 16,763.15 16,764.95 16,762.90 16,764.30 524.0K
12:00 16,763.60 16,766.10 16,763.60 16,763.90 564.1K
12:01 16,763.30 16,763.40 16,760.10 16,761.15 1,112.7K
12:02 16,760.10 16,760.30 16,756.40 16,757.80 2,176.8K
12:03 16,756.95 16,756.95 16,754.10 16,754.10 1,192.5K
12:04 16,753.80 16,755.15 16,753.80 16,754.15 1,123.9K
12:05 16,754.25 16,755.30 16,751.20 16,754.20 683.1K
12:06 16,754.70 16,756.30 16,754.50 16,755.55 556.4K
12:07 16,754.80 16,758.35 16,754.80 16,758.35 1,029.9K
12:08 16,757.50 16,759.25 16,757.50 16,758.35 1,060.7K
12:09 16,757.45 16,758.40 16,755.95 16,755.95 658.2K
12:10 16,756.75 16,761.25 16,756.35 16,760.00 411.8K
12:11 16,760.35 16,760.35 16,755.60 16,756.40 703.7K
12:12 16,757.25 16,757.25 16,753.35 16,756.45 1,080.7K
12:13 16,756.50 16,756.80 16,753.35 16,754.05 582.8K
12:14 16,753.45 16,757.75 16,753.35 16,756.35 711.8K
12:15 16,755.90 16,757.20 16,754.65 16,755.95 561.8K
12:16 16,756.00 16,756.30 16,751.40 16,751.40 2,764.8K
12:17 16,751.15 16,752.70 16,749.05 16,749.05 1,624.5K
12:18 16,749.05 16,750.10 16,746.30 16,746.95 1,677.0K
12:19 16,746.95 16,751.05 16,746.85 16,750.40 3,498.5K
12:20 16,750.30 16,750.95 16,748.60 16,750.95 2,312.3K
12:21 16,751.00 16,753.60 16,750.65 16,752.35 1,373.3K
12:22 16,753.00 16,756.10 16,752.10 16,756.10 786.2K
12:23 16,756.20 16,757.60 16,753.75 16,757.60 618.2K
12:24 16,756.60 16,757.20 16,754.10 16,756.65 477.5K
12:25 16,755.45 16,755.55 16,753.85 16,755.00 732.2K
12:26 16,755.45 16,755.45 16,751.15 16,753.40 1,062.1K
12:27 16,754.35 16,754.35 16,751.65 16,752.95 748.0K
12:28 16,753.45 16,754.40 16,751.85 16,752.70 508.2K
12:29 16,753.00 16,754.95 16,752.65 16,754.95 862.7K
12:30 16,755.15 16,755.35 16,751.40 16,752.65 963.1K
12:31 16,752.55 16,752.95 16,747.80 16,749.20 1,193.4K
12:32 16,748.45 16,748.45 16,744.60 16,745.60 718.3K
12:33 16,746.20 16,751.00 16,746.05 16,750.80 1,271.3K
12:34 16,750.50 16,751.15 16,745.05 16,745.90 2,989.6K
12:35 16,745.65 16,745.65 16,742.55 16,742.55 3,756.2K
12:36 16,742.15 16,744.15 16,740.85 16,741.05 1,911.4K
12:37 16,741.40 16,745.00 16,741.40 16,744.30 884.4K
12:38 16,743.70 16,744.55 16,740.55 16,740.55 899.8K
12:39 16,740.75 16,742.70 16,738.50 16,738.50 7,452.4K
12:40 16,738.50 16,738.75 16,736.30 16,736.85 687.4K
12:41 16,736.65 16,738.30 16,735.45 16,735.45 533.0K
12:42 16,736.85 16,737.55 16,735.40 16,735.60 1,023.7K
12:43 16,736.20 16,736.45 16,732.90 16,734.40 1,745.9K
12:44 16,735.10 16,738.95 16,734.85 16,736.90 732.9K
12:45 16,736.10 16,744.70 16,735.35 16,744.70 669.6K
12:46 16,744.95 16,746.80 16,742.10 16,742.25 926.5K
12:47 16,742.75 16,746.35 16,741.95 16,746.35 583.2K
12:48 16,746.40 16,748.75 16,745.05 16,748.30 700.0K
12:49 16,748.25 16,749.85 16,747.15 16,749.85 2,030.3K
12:50 16,749.45 16,752.35 16,749.25 16,752.30 854.1K
12:51 16,750.50 16,750.50 16,746.85 16,746.85 807.8K
12:52 16,746.70 16,748.80 16,746.40 16,748.50 594.9K
12:53 16,747.35 16,747.70 16,742.50 16,742.50 497.2K
12:54 16,743.05 16,746.40 16,741.75 16,744.95 2,137.1K
12:55 16,744.20 16,744.55 16,742.50 16,744.25 590.8K
12:56 16,743.70 16,744.70 16,742.00 16,743.50 1,441.4K
12:57 16,742.50 16,745.50 16,742.40 16,745.50 687.7K
12:58 16,746.30 16,746.45 16,742.80 16,745.40 485.7K
12:59 16,745.00 16,746.15 16,743.90 16,744.55 896.5K
13:00 16,744.75 16,750.15 16,744.75 16,749.40 592.1K
13:01 16,748.55 16,749.35 16,746.95 16,747.95 504.0K
13:02 16,745.85 16,749.85 16,744.95 16,749.50 398.6K
13:03 16,750.45 16,750.45 16,746.85 16,748.05 472.1K
13:04 16,747.10 16,747.25 16,744.60 16,744.60 443.8K
13:05 16,745.15 16,751.25 16,744.50 16,748.20 366.4K
13:06 16,748.45 16,750.50 16,747.75 16,749.80 634.6K
13:07 16,750.05 16,752.55 16,750.05 16,752.55 553.5K
13:08 16,753.50 16,753.50 16,748.30 16,748.30 567.3K
13:09 16,747.05 16,748.25 16,746.35 16,746.35 854.9K
13:10 16,745.00 16,746.25 16,743.45 16,746.25 655.0K
13:11 16,746.40 16,749.05 16,746.40 16,749.05 730.6K
13:12 16,748.95 16,748.95 16,744.50 16,744.50 2,609.2K
13:13 16,744.25 16,745.25 16,742.25 16,743.80 527.9K
13:14 16,743.35 16,743.85 16,741.75 16,743.60 399.3K
13:15 16,742.80 16,742.80 16,739.45 16,740.50 886.3K
13:16 16,740.35 16,741.65 16,738.85 16,739.15 641.0K
13:17 16,739.50 16,739.50 16,735.20 16,736.30 1,231.4K
13:18 16,736.50 16,739.10 16,735.20 16,736.55 905.8K
13:19 16,736.55 16,737.70 16,733.25 16,733.25 1,057.6K
13:20 16,733.60 16,734.60 16,730.70 16,733.05 996.2K
13:21 16,733.20 16,733.90 16,728.75 16,728.75 481.4K
13:22 16,729.05 16,729.05 16,719.95 16,719.95 1,038.4K
13:23 16,718.60 16,719.55 16,715.35 16,719.55 3,707.0K
13:24 16,718.90 16,719.15 16,714.40 16,714.85 774.6K
13:25 16,713.95 16,713.95 16,709.90 16,711.20 1,062.5K
13:26 16,710.60 16,711.00 16,698.55 16,698.55 3,074.8K
13:27 16,697.00 16,697.05 16,689.00 16,690.05 5,246.2K
13:28 16,690.55 16,696.40 16,689.10 16,690.25 2,168.1K
13:29 16,688.75 16,688.75 16,683.85 16,684.40 1,553.9K
13:30 16,682.65 16,686.15 16,676.95 16,683.20 1,160.9K
13:31 16,682.50 16,688.35 16,677.05 16,687.80 2,556.3K
13:32 16,686.90 16,686.90 16,679.80 16,680.00 941.7K
13:33 16,680.85 16,683.60 16,677.55 16,683.60 1,898.5K
13:34 16,685.90 16,690.35 16,682.85 16,682.85 1,334.8K
13:35 16,682.55 16,688.55 16,680.05 16,688.40 1,161.5K
13:36 16,689.00 16,694.30 16,689.00 16,694.10 1,653.8K
13:37 16,694.60 16,695.20 16,692.20 16,692.45 581.1K
13:38 16,691.45 16,692.15 16,686.35 16,686.35 816.4K
13:39 16,685.00 16,688.70 16,683.60 16,688.70 458.9K
13:40 16,689.70 16,690.50 16,688.65 16,689.10 711.7K
13:41 16,689.45 16,690.50 16,684.65 16,686.85 2,863.1K
13:42 16,684.50 16,684.60 16,679.10 16,679.80 2,081.8K
13:43 16,679.60 16,680.35 16,667.45 16,670.55 3,359.6K
13:44 16,670.95 16,675.05 16,667.00 16,667.00 3,092.0K
13:45 16,664.35 16,665.25 16,660.75 16,662.25 1,723.0K
13:46 16,660.85 16,660.85 16,643.90 16,643.90 4,085.1K
13:47 16,645.75 16,651.20 16,643.40 16,645.45 1,223.1K
13:48 16,645.10 16,648.20 16,639.75 16,648.20 2,350.1K
13:49 16,649.00 16,649.00 16,639.40 16,641.95 1,400.1K
13:50 16,639.40 16,645.35 16,632.55 16,644.70 4,952.4K
13:51 16,645.40 16,645.40 16,639.70 16,639.70 1,711.9K
13:52 16,638.30 16,638.65 16,624.95 16,624.95 3,511.0K
13:53 16,623.45 16,631.75 16,619.65 16,627.45 2,960.5K
13:54 16,626.80 16,626.80 16,619.65 16,620.55 2,655.8K
13:55 16,619.75 16,650.25 16,619.45 16,645.90 3,113.1K
13:56 16,645.70 16,664.50 16,644.95 16,660.05 1,886.2K
13:57 16,659.65 16,669.10 16,659.65 16,665.90 965.4K
13:58 16,667.80 16,670.15 16,666.45 16,670.15 1,644.3K
13:59 16,671.55 16,673.55 16,669.75 16,669.75 798.3K
14:00 16,666.10 16,667.55 16,662.25 16,662.25 738.9K
14:01 16,662.35 16,662.35 16,652.20 16,653.30 650.3K
14:02 16,653.15 16,663.55 16,653.15 16,663.55 1,718.4K
14:03 16,662.25 16,663.30 16,656.35 16,657.20 1,610.7K
14:04 16,656.55 16,656.55 16,649.65 16,652.00 3,471.3K
14:05 16,651.30 16,655.15 16,649.50 16,649.50 1,494.2K
14:06 16,648.75 16,648.75 16,645.45 16,646.05 1,530.5K
14:07 16,645.00 16,645.00 16,640.45 16,642.35 991.1K
14:08 16,642.90 16,650.95 16,642.80 16,648.65 1,789.4K
14:09 16,649.05 16,649.05 16,638.90 16,643.80 1,355.6K
14:10 16,642.90 16,655.05 16,642.50 16,653.90 513.7K
14:11 16,652.65 16,655.35 16,649.20 16,650.90 882.6K
14:12 16,651.60 16,652.00 16,645.00 16,646.45 1,547.6K
14:13 16,647.30 16,654.95 16,646.60 16,654.95 1,467.4K
14:14 16,655.90 16,664.75 16,655.90 16,664.75 1,264.0K
14:15 16,663.75 16,669.20 16,662.80 16,669.20 725.3K
14:16 16,669.80 16,674.90 16,669.80 16,674.90 514.9K
14:17 16,675.05 16,676.50 16,673.70 16,676.30 466.6K
14:18 16,675.55 16,678.55 16,673.65 16,678.05 681.3K
14:19 16,677.50 16,681.10 16,676.05 16,679.35 3,303.2K
14:20 16,679.55 16,680.25 16,677.00 16,680.25 916.1K
14:21 16,679.80 16,683.25 16,679.75 16,683.25 707.5K
14:22 16,682.55 16,686.75 16,681.40 16,685.65 959.5K
14:23 16,685.60 16,685.60 16,681.90 16,682.15 2,594.7K
14:24 16,682.10 16,683.95 16,678.55 16,678.55 668.7K
14:25 16,679.40 16,679.80 16,674.30 16,674.30 545.0K
14:26 16,673.15 16,673.15 16,664.10 16,664.10 1,027.2K
14:27 16,663.45 16,664.90 16,662.05 16,662.70 742.5K
14:28 16,662.35 16,664.00 16,661.85 16,663.45 843.6K
14:29 16,662.75 16,668.60 16,662.75 16,666.65 1,682.3K
14:30 16,667.05 16,668.30 16,666.20 16,666.20 359.6K
14:31 16,666.50 16,669.30 16,665.80 16,668.10 800.5K
14:32 16,669.30 16,675.40 16,669.30 16,675.40 1,068.6K
14:33 16,676.30 16,678.20 16,675.10 16,677.85 624.0K
14:34 16,677.35 16,677.80 16,673.40 16,674.45 1,572.6K
14:35 16,674.20 16,678.05 16,673.55 16,676.00 677.2K
14:36 16,676.70 16,677.80 16,674.20 16,676.00 661.5K
14:37 16,675.95 16,676.95 16,673.70 16,673.70 421.5K
14:38 16,673.85 16,674.45 16,667.25 16,668.75 548.4K
14:39 16,669.30 16,674.30 16,669.00 16,673.05 1,745.2K
14:40 16,673.30 16,674.15 16,672.35 16,672.80 1,353.0K
14:41 16,672.85 16,674.40 16,672.45 16,673.00 2,271.6K
14:42 16,674.15 16,681.35 16,674.15 16,679.40 2,111.3K
14:43 16,678.75 16,680.10 16,676.00 16,677.15 824.6K
14:44 16,677.05 16,680.30 16,677.05 16,680.20 426.2K
14:45 16,680.00 16,682.30 16,679.50 16,681.20 609.3K
14:46 16,681.40 16,681.50 16,679.25 16,681.50 1,132.5K
14:47 16,681.90 16,687.10 16,681.45 16,686.65 858.9K
14:48 16,686.90 16,687.35 16,685.70 16,686.15 853.5K
14:49 16,686.80 16,686.90 16,682.15 16,682.15 510.1K
14:50 16,682.60 16,692.00 16,682.60 16,692.00 918.8K
14:51 16,692.45 16,694.05 16,692.40 16,692.85 1,522.8K
14:52 16,693.35 16,699.55 16,693.35 16,699.55 788.2K
14:53 16,700.00 16,701.35 16,699.15 16,699.15 840.0K
14:54 16,698.50 16,699.00 16,695.00 16,695.00 646.3K
14:55 16,695.50 16,697.65 16,695.45 16,696.80 499.0K
14:56 16,697.55 16,698.05 16,694.40 16,694.40 619.7K
14:57 16,694.85 16,694.85 16,690.05 16,690.50 642.0K
14:58 16,690.75 16,691.65 16,689.45 16,690.00 774.9K
14:59 16,689.90 16,691.00 16,684.00 16,684.00 1,223.2K
15:00 16,686.25 16,691.00 16,683.90 16,683.90 2,495.5K
15:01 16,686.85 16,691.85 16,686.85 16,687.30 1,011.0K
15:02 16,688.60 16,694.85 16,687.70 16,694.65 1,396.8K
15:03 16,695.45 16,695.45 16,693.90 16,695.25 939.2K
15:04 16,695.55 16,696.25 16,692.25 16,692.25 6,158.0K
15:05 16,693.00 16,693.00 16,684.00 16,684.00 903.0K
15:06 16,685.75 16,685.75 16,680.25 16,681.00 1,160.4K
15:07 16,680.55 16,681.75 16,677.65 16,678.10 900.8K
15:08 16,677.50 16,681.50 16,676.10 16,680.50 1,997.5K
15:09 16,680.60 16,687.85 16,678.95 16,687.85 1,261.1K
15:10 16,690.15 16,690.15 16,686.30 16,687.20 6,965.2K
15:11 16,686.55 16,688.85 16,686.25 16,687.85 1,841.2K
15:12 16,687.85 16,691.20 16,687.85 16,690.70 7,457.6K
15:13 16,690.20 16,693.10 16,689.60 16,690.75 3,345.4K
15:14 16,690.75 16,696.15 16,690.75 16,694.60 2,302.7K
15:15 16,694.35 16,694.95 16,691.50 16,693.10 5,634.2K
15:16 16,692.70 16,692.70 16,679.55 16,680.25 3,159.7K
15:17 16,678.85 16,683.15 16,678.85 16,682.30 5,301.8K
15:18 16,683.60 16,684.05 16,677.65 16,677.65 6,724.0K
15:19 16,677.70 16,677.95 16,675.35 16,677.60 3,522.6K
15:20 16,678.00 16,679.00 16,676.75 16,677.55 12,634.2K
15:21 16,678.20 16,680.00 16,676.40 16,678.20 3,352.4K
15:22 16,678.90 16,678.90 16,676.40 16,677.50 9,594.1K
15:23 16,677.45 16,680.20 16,676.20 16,679.85 4,780.8K
15:24 16,680.60 16,680.60 16,676.35 16,676.50 7,055.9K
15:25 16,675.45 16,680.20 16,675.45 16,680.20 3,330.7K
15:26 16,680.55 16,682.20 16,680.05 16,681.20 4,895.3K
15:27 16,682.00 16,682.80 16,679.00 16,679.10 4,998.7K
15:28 16,679.00 16,683.45 16,678.20 16,682.65 5,904.0K
15:29 16,683.15 16,684.75 16,679.95 16,683.30 5,208.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음