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 16,685.90 16,685.90 16,685.90 16,685.90 153.5K
09:15 16,685.75 16,685.75 16,637.70 16,637.70 23,336.3K
09:16 16,636.35 16,662.70 16,624.90 16,627.35 9,480.5K
09:17 16,627.75 16,644.25 16,627.75 16,640.75 8,325.6K
09:18 16,641.35 16,671.45 16,641.35 16,668.05 6,068.7K
09:19 16,665.85 16,669.35 16,646.90 16,646.90 7,138.9K
09:20 16,647.50 16,651.25 16,641.25 16,649.55 3,751.8K
09:21 16,649.10 16,660.60 16,649.10 16,655.75 2,509.3K
09:22 16,655.50 16,659.50 16,639.20 16,639.20 5,162.1K
09:23 16,639.30 16,655.10 16,639.30 16,649.35 2,939.6K
09:24 16,651.50 16,652.65 16,633.95 16,633.95 4,359.6K
09:25 16,633.60 16,644.10 16,633.60 16,640.80 5,027.5K
09:26 16,640.00 16,641.95 16,635.80 16,637.10 1,662.4K
09:27 16,635.10 16,656.30 16,635.10 16,650.55 2,196.0K
09:28 16,647.10 16,647.10 16,625.85 16,628.40 6,461.6K
09:29 16,627.25 16,628.70 16,618.50 16,623.85 5,709.0K
09:30 16,624.80 16,639.30 16,624.80 16,630.20 6,342.6K
09:31 16,629.35 16,634.40 16,626.40 16,634.20 1,697.4K
09:32 16,635.05 16,641.45 16,635.05 16,638.45 1,570.5K
09:33 16,638.95 16,658.40 16,638.95 16,656.75 2,201.8K
09:34 16,658.85 16,664.10 16,657.20 16,663.95 2,755.4K
09:35 16,660.15 16,666.70 16,656.40 16,666.70 1,284.2K
09:36 16,665.30 16,668.05 16,661.75 16,662.80 1,135.0K
09:37 16,664.05 16,664.45 16,658.40 16,660.95 3,019.7K
09:38 16,662.60 16,662.60 16,652.60 16,654.25 2,412.4K
09:39 16,652.60 16,652.60 16,647.30 16,649.95 1,736.4K
09:40 16,648.10 16,648.10 16,634.65 16,637.75 1,489.3K
09:41 16,633.75 16,633.75 16,617.15 16,620.35 6,913.3K
09:42 16,620.95 16,629.65 16,620.95 16,625.35 1,515.1K
09:43 16,620.55 16,621.25 16,607.35 16,608.85 1,386.4K
09:44 16,608.70 16,608.70 16,601.15 16,602.35 1,829.5K
09:45 16,603.15 16,614.60 16,599.95 16,599.95 4,216.0K
09:46 16,597.75 16,603.95 16,597.75 16,601.80 1,183.3K
09:47 16,599.80 16,600.40 16,590.50 16,597.05 970.0K
09:48 16,597.45 16,598.45 16,589.85 16,596.90 1,435.7K
09:49 16,597.85 16,604.35 16,597.85 16,604.35 982.4K
09:50 16,604.65 16,613.30 16,602.85 16,613.30 889.9K
09:51 16,615.45 16,624.85 16,610.60 16,610.60 1,471.6K
09:52 16,609.95 16,617.05 16,609.95 16,612.05 1,003.1K
09:53 16,612.35 16,620.50 16,605.35 16,620.10 1,659.5K
09:54 16,619.75 16,628.15 16,618.95 16,624.40 1,748.5K
09:55 16,622.90 16,622.90 16,617.70 16,620.75 4,189.5K
09:56 16,620.20 16,624.50 16,616.35 16,616.35 792.0K
09:57 16,614.30 16,614.35 16,602.00 16,602.00 1,821.8K
09:58 16,600.05 16,602.10 16,595.95 16,596.40 1,406.2K
09:59 16,597.85 16,608.55 16,597.85 16,603.85 692.5K
10:00 16,603.85 16,607.00 16,594.15 16,594.70 1,019.6K
10:01 16,593.55 16,601.60 16,592.45 16,598.40 1,011.6K
10:02 16,598.15 16,602.15 16,598.05 16,601.65 2,654.2K
10:03 16,601.15 16,601.15 16,590.70 16,592.85 598.6K
10:04 16,593.30 16,599.10 16,587.40 16,599.10 1,127.9K
10:05 16,598.40 16,611.80 16,598.40 16,610.70 910.0K
10:06 16,610.25 16,613.70 16,608.55 16,612.60 845.6K
10:07 16,613.35 16,624.20 16,613.35 16,624.20 1,757.5K
10:08 16,623.95 16,625.75 16,622.40 16,625.75 680.8K
10:09 16,626.30 16,626.60 16,623.85 16,626.45 852.5K
10:10 16,625.30 16,628.35 16,624.95 16,627.35 820.5K
10:11 16,628.60 16,633.45 16,622.35 16,633.05 898.5K
10:12 16,634.55 16,637.00 16,632.40 16,632.40 3,675.3K
10:13 16,631.80 16,631.80 16,628.05 16,628.80 1,364.7K
10:14 16,628.80 16,632.40 16,626.05 16,629.00 1,062.9K
10:15 16,628.50 16,628.50 16,623.75 16,623.75 630.3K
10:16 16,623.55 16,633.90 16,623.55 16,633.75 631.2K
10:17 16,633.95 16,633.95 16,621.15 16,621.15 1,331.7K
10:18 16,621.20 16,627.50 16,621.20 16,627.15 811.6K
10:19 16,627.50 16,629.80 16,625.80 16,626.40 723.5K
10:20 16,625.25 16,628.50 16,624.55 16,627.10 1,169.7K
10:21 16,626.10 16,626.55 16,615.75 16,615.75 1,314.0K
10:22 16,616.40 16,621.00 16,616.30 16,620.65 526.0K
10:23 16,619.80 16,623.50 16,619.80 16,623.50 738.6K
10:24 16,622.50 16,626.70 16,621.85 16,625.05 1,068.2K
10:25 16,625.20 16,625.60 16,621.55 16,624.35 636.0K
10:26 16,624.55 16,627.50 16,623.75 16,627.25 859.8K
10:27 16,627.35 16,627.60 16,624.70 16,626.60 1,109.1K
10:28 16,626.95 16,627.10 16,621.75 16,622.15 520.6K
10:29 16,622.10 16,622.60 16,616.70 16,620.45 1,022.4K
10:30 16,620.35 16,624.10 16,619.40 16,622.55 903.0K
10:31 16,623.90 16,627.70 16,623.35 16,627.70 629.0K
10:32 16,628.65 16,631.80 16,627.00 16,627.80 1,058.8K
10:33 16,627.40 16,628.40 16,620.65 16,620.65 917.8K
10:34 16,621.90 16,622.60 16,608.15 16,608.35 957.5K
10:35 16,608.60 16,614.15 16,608.60 16,613.45 586.3K
10:36 16,613.90 16,618.75 16,613.00 16,618.75 543.9K
10:37 16,619.30 16,621.25 16,615.30 16,615.70 965.3K
10:38 16,615.05 16,624.10 16,615.05 16,624.10 637.9K
10:39 16,624.90 16,626.85 16,616.25 16,616.60 1,026.1K
10:40 16,616.25 16,620.30 16,616.25 16,618.80 496.9K
10:41 16,618.65 16,620.60 16,618.50 16,619.65 826.1K
10:42 16,618.30 16,623.15 16,617.50 16,618.85 1,103.9K
10:43 16,617.95 16,618.20 16,598.15 16,598.15 743.4K
10:44 16,595.40 16,596.65 16,589.95 16,589.95 4,712.6K
10:45 16,589.15 16,597.55 16,587.75 16,595.00 934.0K
10:46 16,595.00 16,596.70 16,591.25 16,591.25 571.8K
10:47 16,591.45 16,591.45 16,586.35 16,590.80 950.8K
10:48 16,590.90 16,591.30 16,588.95 16,590.85 837.1K
10:49 16,590.20 16,591.05 16,587.55 16,588.45 549.2K
10:50 16,589.10 16,590.80 16,587.95 16,589.45 724.9K
10:51 16,589.80 16,590.20 16,587.85 16,588.95 822.6K
10:52 16,588.00 16,590.35 16,585.00 16,586.35 837.3K
10:53 16,585.80 16,587.80 16,580.85 16,581.40 499.4K
10:54 16,582.20 16,584.75 16,581.60 16,584.75 368.9K
10:55 16,584.75 16,587.20 16,583.20 16,585.85 418.9K
10:56 16,585.30 16,587.80 16,584.45 16,585.15 5,782.4K
10:57 16,585.10 16,585.25 16,582.30 16,582.30 1,038.2K
10:58 16,583.60 16,584.60 16,581.10 16,581.10 2,076.9K
10:59 16,580.40 16,581.15 16,576.30 16,580.55 536.9K
11:00 16,580.45 16,593.55 16,580.45 16,592.25 588.2K
11:01 16,591.90 16,595.70 16,590.50 16,591.65 505.8K
11:02 16,591.30 16,591.95 16,589.05 16,589.90 649.6K
11:03 16,590.80 16,590.90 16,584.70 16,584.70 1,246.0K
11:04 16,584.45 16,588.35 16,582.10 16,588.15 536.9K
11:05 16,588.90 16,588.90 16,585.50 16,586.20 529.3K
11:06 16,585.55 16,591.70 16,585.55 16,591.10 330.9K
11:07 16,590.05 16,592.30 16,586.80 16,592.30 450.2K
11:08 16,592.20 16,593.20 16,589.35 16,593.20 359.4K
11:09 16,592.65 16,593.30 16,583.20 16,583.20 435.8K
11:10 16,582.80 16,586.65 16,581.95 16,584.20 393.1K
11:11 16,583.10 16,583.50 16,578.30 16,578.30 914.7K
11:12 16,578.15 16,578.15 16,568.85 16,574.65 1,201.7K
11:13 16,575.60 16,580.85 16,575.60 16,578.30 413.0K
11:14 16,578.90 16,584.60 16,578.90 16,580.80 945.4K
11:15 16,579.75 16,579.75 16,575.70 16,576.40 2,780.4K
11:16 16,576.05 16,578.40 16,575.15 16,576.80 1,137.3K
11:17 16,576.95 16,585.65 16,576.55 16,585.65 631.2K
11:18 16,585.85 16,588.90 16,585.85 16,586.60 680.0K
11:19 16,586.85 16,593.30 16,585.95 16,593.30 558.1K
11:20 16,593.75 16,595.70 16,591.35 16,593.95 3,260.3K
11:21 16,593.10 16,604.35 16,593.10 16,604.35 3,321.1K
11:22 16,605.45 16,611.95 16,604.20 16,611.95 1,391.8K
11:23 16,611.45 16,614.70 16,611.45 16,611.95 465.1K
11:24 16,611.95 16,611.95 16,605.55 16,607.50 765.7K
11:25 16,606.75 16,608.15 16,605.00 16,606.70 542.3K
11:26 16,605.30 16,606.75 16,601.00 16,601.00 764.5K
11:27 16,602.90 16,603.95 16,599.30 16,599.50 760.4K
11:28 16,598.65 16,599.90 16,597.10 16,599.65 412.1K
11:29 16,599.55 16,599.65 16,597.30 16,597.45 242.9K
11:30 16,597.55 16,599.85 16,591.25 16,591.25 1,271.5K
11:31 16,590.75 16,595.85 16,590.75 16,594.70 577.0K
11:32 16,594.10 16,594.30 16,591.00 16,592.40 374.1K
11:33 16,592.00 16,592.15 16,588.15 16,590.10 553.5K
11:34 16,589.60 16,593.95 16,587.80 16,588.75 428.4K
11:35 16,589.10 16,592.40 16,589.10 16,589.80 448.9K
11:36 16,587.95 16,593.15 16,587.55 16,592.35 5,623.7K
11:37 16,592.70 16,593.10 16,585.15 16,585.15 3,540.1K
11:38 16,584.00 16,584.00 16,579.80 16,581.20 772.6K
11:39 16,577.55 16,577.55 16,573.70 16,576.45 3,312.0K
11:40 16,577.25 16,579.05 16,575.55 16,575.55 794.7K
11:41 16,575.00 16,575.45 16,570.30 16,570.30 2,417.1K
11:42 16,570.50 16,573.80 16,570.50 16,572.65 1,421.9K
11:43 16,573.10 16,582.20 16,573.10 16,582.20 614.2K
11:44 16,583.50 16,584.40 16,582.50 16,582.50 1,234.8K
11:45 16,580.20 16,580.20 16,575.50 16,576.15 720.2K
11:46 16,576.50 16,576.50 16,573.40 16,574.40 491.4K
11:47 16,574.45 16,574.45 16,566.85 16,566.85 575.4K
11:48 16,566.60 16,570.40 16,559.55 16,570.40 6,504.2K
11:49 16,570.10 16,571.25 16,569.10 16,571.25 666.2K
11:50 16,569.65 16,571.70 16,569.65 16,570.50 2,394.3K
11:51 16,570.40 16,576.65 16,570.10 16,576.65 1,193.0K
11:52 16,576.15 16,579.25 16,572.05 16,579.25 1,516.1K
11:53 16,579.10 16,579.10 16,575.70 16,576.70 700.8K
11:54 16,575.15 16,575.15 16,570.15 16,572.00 691.3K
11:55 16,572.60 16,573.00 16,569.90 16,570.25 862.2K
11:56 16,571.10 16,572.60 16,570.15 16,571.40 945.0K
11:57 16,570.70 16,570.70 16,566.30 16,567.90 677.5K
11:58 16,567.00 16,568.50 16,562.15 16,562.15 637.8K
11:59 16,560.80 16,560.80 16,553.75 16,553.75 645.0K
12:00 16,552.30 16,552.30 16,541.40 16,541.40 2,974.7K
12:01 16,541.40 16,549.50 16,541.40 16,549.50 1,075.1K
12:02 16,551.15 16,552.70 16,546.80 16,547.45 613.4K
12:03 16,546.35 16,551.00 16,546.35 16,549.60 618.4K
12:04 16,549.45 16,549.45 16,537.80 16,545.40 1,013.6K
12:05 16,545.30 16,547.50 16,542.65 16,547.15 980.7K
12:06 16,547.85 16,550.10 16,546.30 16,549.80 502.7K
12:07 16,550.05 16,552.80 16,549.00 16,549.90 722.1K
12:08 16,549.90 16,553.30 16,549.60 16,553.30 1,229.9K
12:09 16,552.85 16,558.65 16,552.85 16,558.65 519.2K
12:10 16,558.30 16,561.70 16,556.75 16,561.70 485.3K
12:11 16,562.15 16,562.15 16,560.05 16,561.45 558.4K
12:12 16,562.65 16,563.25 16,561.15 16,563.25 454.9K
12:13 16,563.10 16,563.10 16,558.90 16,558.90 327.2K
12:14 16,559.10 16,566.55 16,559.10 16,563.05 810.1K
12:15 16,563.55 16,564.50 16,561.55 16,561.75 400.3K
12:16 16,561.30 16,562.55 16,560.15 16,562.05 501.9K
12:17 16,562.00 16,562.05 16,558.10 16,558.75 436.5K
12:18 16,559.30 16,560.70 16,558.10 16,558.95 444.6K
12:19 16,558.80 16,558.80 16,557.05 16,557.05 395.4K
12:20 16,557.05 16,557.30 16,553.25 16,553.70 898.4K
12:21 16,553.20 16,556.50 16,553.20 16,554.85 513.8K
12:22 16,555.00 16,566.20 16,555.00 16,562.95 1,203.2K
12:23 16,562.80 16,565.20 16,561.35 16,563.85 467.9K
12:24 16,562.80 16,563.55 16,561.50 16,562.75 893.8K
12:25 16,562.40 16,565.60 16,562.40 16,564.25 415.8K
12:26 16,564.00 16,564.00 16,560.65 16,563.70 594.5K
12:27 16,562.95 16,567.65 16,562.95 16,567.35 615.4K
12:28 16,566.75 16,567.35 16,562.40 16,562.40 315.7K
12:29 16,562.85 16,565.45 16,562.85 16,563.15 292.6K
12:30 16,562.75 16,569.65 16,562.75 16,569.65 816.4K
12:31 16,569.55 16,575.40 16,569.10 16,573.95 1,015.2K
12:32 16,572.95 16,574.15 16,571.15 16,572.40 507.3K
12:33 16,572.25 16,575.50 16,571.30 16,574.90 2,551.3K
12:34 16,575.30 16,582.30 16,575.30 16,582.30 506.6K
12:35 16,583.30 16,591.60 16,583.30 16,591.60 1,163.2K
12:36 16,591.75 16,591.75 16,586.20 16,586.20 1,265.2K
12:37 16,586.35 16,587.05 16,580.85 16,580.85 677.5K
12:38 16,581.10 16,583.80 16,581.10 16,583.50 721.7K
12:39 16,583.35 16,585.30 16,583.05 16,583.50 388.3K
12:40 16,583.60 16,588.30 16,583.00 16,587.05 397.9K
12:41 16,586.70 16,588.80 16,585.65 16,588.80 415.8K
12:42 16,588.20 16,592.30 16,587.95 16,592.05 389.0K
12:43 16,591.55 16,595.35 16,591.05 16,594.95 487.0K
12:44 16,593.90 16,598.40 16,593.30 16,598.40 1,527.8K
12:45 16,598.15 16,600.85 16,597.80 16,598.40 547.8K
12:46 16,597.85 16,597.85 16,595.30 16,596.35 1,072.7K
12:47 16,595.80 16,599.15 16,595.55 16,598.85 744.9K
12:48 16,598.90 16,601.05 16,597.95 16,598.35 477.8K
12:49 16,598.10 16,602.65 16,598.10 16,602.65 405.9K
12:50 16,602.80 16,603.85 16,601.80 16,603.85 271.6K
12:51 16,604.10 16,605.95 16,604.00 16,604.30 461.7K
12:52 16,603.35 16,603.35 16,597.20 16,599.45 473.8K
12:53 16,599.05 16,599.90 16,596.65 16,596.70 453.0K
12:54 16,597.20 16,597.70 16,591.65 16,591.65 632.9K
12:55 16,591.40 16,591.40 16,586.65 16,586.65 697.5K
12:56 16,587.05 16,587.35 16,585.65 16,586.30 422.0K
12:57 16,586.10 16,587.00 16,580.60 16,580.60 676.9K
12:58 16,580.00 16,585.15 16,580.00 16,584.65 546.6K
12:59 16,583.75 16,584.30 16,575.05 16,577.35 676.0K
13:00 16,577.35 16,577.35 16,574.85 16,575.10 380.0K
13:01 16,575.15 16,575.15 16,569.65 16,569.75 469.7K
13:02 16,569.40 16,574.05 16,569.25 16,569.50 509.2K
13:03 16,569.85 16,572.70 16,569.85 16,571.50 311.2K
13:04 16,571.35 16,573.50 16,568.95 16,572.85 287.1K
13:05 16,571.65 16,577.70 16,571.65 16,576.35 338.7K
13:06 16,576.15 16,580.20 16,576.15 16,579.00 418.8K
13:07 16,578.90 16,579.90 16,577.50 16,577.95 615.3K
13:08 16,578.60 16,581.05 16,577.85 16,581.05 429.6K
13:09 16,581.40 16,587.30 16,581.40 16,584.60 412.5K
13:10 16,584.50 16,584.50 16,582.05 16,583.25 473.8K
13:11 16,583.25 16,587.95 16,582.65 16,587.95 417.6K
13:12 16,587.85 16,588.80 16,584.55 16,588.80 428.3K
13:13 16,588.55 16,589.20 16,587.35 16,588.90 356.2K
13:14 16,588.80 16,592.30 16,588.80 16,590.90 402.4K
13:15 16,590.05 16,591.90 16,589.70 16,591.05 470.7K
13:16 16,590.80 16,591.45 16,587.70 16,589.60 444.8K
13:17 16,589.45 16,590.50 16,589.45 16,589.50 280.9K
13:18 16,588.60 16,589.05 16,585.55 16,585.60 677.5K
13:19 16,585.15 16,586.55 16,584.70 16,584.80 342.9K
13:20 16,584.85 16,587.50 16,584.15 16,584.50 417.3K
13:21 16,583.05 16,587.85 16,582.95 16,584.10 573.7K
13:22 16,583.00 16,583.00 16,579.10 16,579.65 487.4K
13:23 16,579.85 16,581.00 16,577.50 16,577.90 519.8K
13:24 16,577.15 16,577.15 16,571.35 16,575.15 653.3K
13:25 16,575.25 16,579.35 16,575.15 16,578.00 464.5K
13:26 16,578.80 16,579.90 16,572.60 16,572.60 357.9K
13:27 16,568.60 16,568.60 16,557.75 16,562.75 4,269.1K
13:28 16,559.95 16,559.95 16,553.35 16,555.55 3,347.2K
13:29 16,554.30 16,554.30 16,547.60 16,549.65 1,721.4K
13:30 16,549.20 16,549.20 16,542.10 16,546.95 3,101.3K
13:31 16,546.30 16,550.95 16,545.95 16,549.80 5,384.4K
13:32 16,548.60 16,548.60 16,539.00 16,540.95 909.9K
13:33 16,540.90 16,542.30 16,528.50 16,530.00 2,260.0K
13:34 16,529.85 16,530.05 16,521.35 16,523.05 1,109.5K
13:35 16,524.25 16,527.50 16,520.85 16,527.20 539.4K
13:36 16,526.60 16,529.30 16,526.15 16,526.15 1,060.4K
13:37 16,526.25 16,526.25 16,521.90 16,522.95 3,814.6K
13:38 16,523.70 16,523.70 16,518.65 16,523.00 1,964.5K
13:39 16,523.80 16,526.40 16,518.00 16,518.00 796.7K
13:40 16,517.70 16,517.70 16,510.80 16,511.60 1,712.8K
13:41 16,512.10 16,513.50 16,500.65 16,501.65 1,182.7K
13:42 16,502.70 16,504.05 16,501.75 16,502.70 2,465.9K
13:43 16,503.00 16,503.10 16,498.65 16,498.80 1,111.6K
13:44 16,498.60 16,499.15 16,488.15 16,488.15 2,752.8K
13:45 16,487.10 16,495.15 16,484.85 16,490.00 2,314.0K
13:46 16,490.55 16,495.70 16,489.55 16,494.20 1,845.8K
13:47 16,492.80 16,492.80 16,485.90 16,485.90 1,289.9K
13:48 16,484.70 16,484.70 16,481.75 16,481.75 1,147.9K
13:49 16,481.80 16,489.25 16,481.80 16,486.40 1,018.4K
13:50 16,485.85 16,485.85 16,478.40 16,478.40 8,612.3K
13:51 16,478.05 16,483.10 16,477.05 16,481.45 5,266.2K
13:52 16,480.75 16,482.40 16,480.20 16,480.20 1,428.9K
13:53 16,480.45 16,487.25 16,478.20 16,485.60 2,261.4K
13:54 16,485.45 16,497.80 16,485.45 16,495.35 2,353.1K
13:55 16,493.20 16,502.05 16,492.30 16,494.95 1,745.0K
13:56 16,495.35 16,508.10 16,493.60 16,508.10 905.9K
13:57 16,507.15 16,507.15 16,501.75 16,501.75 829.3K
13:58 16,501.25 16,501.25 16,496.40 16,498.50 1,356.7K
13:59 16,499.00 16,499.45 16,495.75 16,495.75 1,056.5K
14:00 16,496.30 16,497.80 16,493.45 16,493.45 748.2K
14:01 16,491.40 16,491.40 16,474.90 16,475.30 2,336.2K
14:02 16,473.40 16,479.40 16,472.90 16,476.35 1,596.2K
14:03 16,473.75 16,474.90 16,472.40 16,472.40 1,512.4K
14:04 16,472.25 16,472.25 16,458.95 16,458.95 1,394.9K
14:05 16,457.35 16,459.85 16,449.05 16,449.05 2,248.7K
14:06 16,446.90 16,446.90 16,436.25 16,444.25 5,097.8K
14:07 16,446.50 16,446.80 16,442.50 16,444.15 1,430.5K
14:08 16,443.20 16,443.50 16,432.65 16,432.65 1,458.7K
14:09 16,432.15 16,436.15 16,428.30 16,428.30 1,100.8K
14:10 16,427.80 16,432.15 16,427.80 16,430.00 2,245.5K
14:11 16,428.45 16,446.60 16,428.45 16,446.60 2,260.5K
14:12 16,445.10 16,446.05 16,439.50 16,441.55 1,072.9K
14:13 16,440.65 16,450.30 16,440.65 16,445.45 1,807.7K
14:14 16,444.60 16,446.25 16,431.45 16,439.25 1,998.8K
14:15 16,439.30 16,440.55 16,434.75 16,440.55 1,154.3K
14:16 16,444.25 16,457.65 16,444.25 16,457.65 3,738.6K
14:17 16,457.95 16,469.40 16,457.95 16,469.40 1,432.8K
14:18 16,469.55 16,471.95 16,464.25 16,471.85 1,030.2K
14:19 16,471.75 16,471.95 16,459.50 16,467.35 1,053.6K
14:20 16,468.05 16,484.20 16,468.05 16,484.15 746.6K
14:21 16,483.80 16,483.80 16,475.95 16,479.65 428.0K
14:22 16,476.85 16,486.40 16,476.85 16,484.95 1,580.6K
14:23 16,484.10 16,485.15 16,476.35 16,476.35 795.3K
14:24 16,475.95 16,476.00 16,472.20 16,472.70 1,906.2K
14:25 16,473.55 16,476.30 16,463.75 16,463.75 987.7K
14:26 16,461.75 16,464.70 16,458.15 16,458.15 1,835.9K
14:27 16,457.60 16,462.00 16,457.25 16,457.25 1,233.1K
14:28 16,457.35 16,457.45 16,450.10 16,450.45 903.8K
14:29 16,451.25 16,455.95 16,449.80 16,455.95 1,447.4K
14:30 16,456.50 16,469.65 16,456.50 16,469.65 1,703.2K
14:31 16,469.65 16,475.55 16,466.05 16,475.55 1,276.4K
14:32 16,476.50 16,478.50 16,475.55 16,478.50 555.4K
14:33 16,480.40 16,489.95 16,478.80 16,489.95 651.2K
14:34 16,492.50 16,492.50 16,488.55 16,489.50 670.0K
14:35 16,490.20 16,490.20 16,482.75 16,485.70 646.1K
14:36 16,485.80 16,485.95 16,476.85 16,481.65 1,430.8K
14:37 16,481.45 16,481.45 16,474.40 16,475.30 1,920.9K
14:38 16,474.95 16,474.95 16,468.95 16,470.85 1,321.2K
14:39 16,471.35 16,471.35 16,466.15 16,467.65 582.9K
14:40 16,468.60 16,481.05 16,468.30 16,480.00 607.0K
14:41 16,478.70 16,479.65 16,473.50 16,474.00 692.8K
14:42 16,473.45 16,477.55 16,471.45 16,473.85 2,244.5K
14:43 16,474.40 16,476.55 16,471.70 16,473.25 2,017.6K
14:44 16,474.05 16,479.80 16,473.45 16,473.45 550.6K
14:45 16,473.60 16,476.95 16,473.15 16,473.90 2,859.6K
14:46 16,472.80 16,475.65 16,471.50 16,473.70 634.3K
14:47 16,474.25 16,474.25 16,465.50 16,468.20 1,154.2K
14:48 16,468.50 16,481.40 16,468.50 16,479.75 2,306.8K
14:49 16,481.25 16,484.25 16,478.85 16,483.40 711.7K
14:50 16,482.20 16,482.90 16,477.25 16,477.50 2,006.3K
14:51 16,478.05 16,478.05 16,472.20 16,475.15 676.0K
14:52 16,475.05 16,482.10 16,475.05 16,479.75 569.4K
14:53 16,479.25 16,480.80 16,479.25 16,480.45 452.7K
14:54 16,481.10 16,481.10 16,476.60 16,479.65 3,230.7K
14:55 16,478.25 16,480.30 16,474.70 16,475.60 3,232.8K
14:56 16,475.35 16,478.25 16,475.25 16,478.00 3,566.9K
14:57 16,477.30 16,484.80 16,477.30 16,483.50 2,620.5K
14:58 16,483.45 16,484.65 16,478.30 16,478.30 1,070.7K
14:59 16,479.05 16,485.10 16,478.65 16,482.20 2,112.5K
15:00 16,484.55 16,495.00 16,480.30 16,480.30 3,244.2K
15:01 16,479.55 16,479.55 16,476.75 16,477.10 3,342.8K
15:02 16,477.45 16,477.80 16,469.25 16,469.25 3,082.0K
15:03 16,469.80 16,470.00 16,464.05 16,464.05 1,989.9K
15:04 16,463.25 16,463.25 16,453.55 16,453.55 1,279.1K
15:05 16,454.00 16,458.50 16,454.00 16,457.20 4,355.8K
15:06 16,456.55 16,457.60 16,454.40 16,454.40 1,007.8K
15:07 16,454.70 16,458.10 16,453.70 16,454.70 1,764.3K
15:08 16,453.85 16,453.85 16,447.55 16,448.20 2,203.3K
15:09 16,449.00 16,455.00 16,446.55 16,454.95 22,439.5K
15:10 16,454.55 16,454.55 16,439.35 16,439.35 4,448.2K
15:11 16,438.40 16,445.05 16,437.50 16,444.35 2,856.5K
15:12 16,443.45 16,444.85 16,441.70 16,441.70 2,937.6K
15:13 16,441.80 16,443.15 16,437.70 16,437.90 5,860.1K
15:14 16,441.90 16,453.35 16,441.90 16,450.00 2,749.1K
15:15 16,450.00 16,450.00 16,442.90 16,442.90 4,706.0K
15:16 16,440.65 16,440.65 16,429.85 16,431.70 7,152.4K
15:17 16,432.05 16,435.50 16,432.05 16,433.30 3,597.1K
15:18 16,432.95 16,434.15 16,428.40 16,429.50 7,979.2K
15:19 16,429.70 16,429.75 16,426.30 16,426.40 6,127.3K
15:20 16,426.65 16,429.25 16,424.95 16,425.65 12,085.8K
15:21 16,426.25 16,431.15 16,426.25 16,431.10 2,498.2K
15:22 16,431.50 16,432.90 16,429.40 16,429.50 2,217.1K
15:23 16,429.15 16,431.10 16,428.55 16,430.75 6,600.7K
15:24 16,430.85 16,432.65 16,422.20 16,423.05 9,044.7K
15:25 16,423.15 16,424.80 16,418.70 16,418.70 8,476.4K
15:26 16,419.95 16,422.70 16,419.50 16,420.40 4,917.4K
15:27 16,420.65 16,423.45 16,416.55 16,416.55 3,889.7K
15:28 16,416.40 16,416.55 16,409.25 16,409.25 4,703.2K
15:29 16,409.60 16,438.05 16,405.75 16,438.05 8,074.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음