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 16,119.55 16,119.55 16,119.55 16,119.55 0.0K
09:15 16,124.85 16,187.55 16,120.05 16,177.80 23,534.4K
09:16 16,176.45 16,214.55 16,176.45 16,207.55 14,878.4K
09:17 16,215.60 16,257.05 16,215.60 16,229.20 11,319.9K
09:18 16,230.35 16,251.65 16,230.35 16,249.90 9,395.8K
09:19 16,250.00 16,259.65 16,238.45 16,240.45 10,008.5K
09:20 16,240.60 16,240.60 16,225.05 16,227.25 6,365.7K
09:21 16,230.15 16,255.15 16,221.95 16,221.95 6,172.5K
09:22 16,217.40 16,253.90 16,207.70 16,244.15 7,293.5K
09:23 16,253.25 16,277.85 16,244.30 16,246.35 5,560.9K
09:24 16,241.15 16,269.85 16,227.95 16,269.85 4,602.0K
09:25 16,270.40 16,277.70 16,262.25 16,270.70 4,950.3K
09:26 16,265.80 16,299.55 16,256.95 16,291.30 9,876.5K
09:27 16,293.50 16,306.25 16,293.05 16,294.70 4,700.1K
09:28 16,292.65 16,308.50 16,291.25 16,308.10 3,104.5K
09:29 16,309.55 16,309.55 16,287.25 16,295.80 4,332.5K
09:30 16,292.80 16,292.80 16,269.15 16,271.40 4,268.7K
09:31 16,271.20 16,274.55 16,260.25 16,274.25 6,100.3K
09:32 16,272.10 16,272.10 16,248.50 16,258.70 4,277.2K
09:33 16,255.20 16,256.90 16,238.95 16,238.95 6,288.6K
09:34 16,236.30 16,240.80 16,226.05 16,240.80 6,637.1K
09:35 16,237.30 16,259.10 16,236.60 16,255.95 3,140.6K
09:36 16,257.65 16,270.70 16,248.90 16,268.65 2,325.8K
09:37 16,267.75 16,292.30 16,267.75 16,287.95 2,648.4K
09:38 16,285.45 16,285.45 16,266.40 16,266.65 1,284.8K
09:39 16,268.85 16,278.70 16,268.85 16,278.70 2,445.2K
09:40 16,281.00 16,285.30 16,277.75 16,279.40 2,360.2K
09:41 16,280.10 16,285.35 16,274.85 16,274.85 1,903.8K
09:42 16,270.50 16,278.10 16,267.00 16,276.50 2,144.4K
09:43 16,278.10 16,283.65 16,269.35 16,269.35 1,949.7K
09:44 16,268.55 16,273.70 16,262.25 16,273.10 3,068.5K
09:45 16,274.45 16,284.85 16,262.20 16,262.20 2,901.7K
09:46 16,261.90 16,262.80 16,246.00 16,246.00 2,063.0K
09:47 16,240.60 16,240.60 16,225.85 16,228.20 1,665.1K
09:48 16,232.05 16,237.40 16,227.85 16,231.20 2,281.8K
09:49 16,231.00 16,244.35 16,230.00 16,244.35 2,433.9K
09:50 16,246.35 16,278.00 16,246.35 16,273.45 4,960.4K
09:51 16,274.00 16,288.30 16,274.00 16,286.30 2,803.6K
09:52 16,287.15 16,297.20 16,287.15 16,297.20 4,341.9K
09:53 16,298.00 16,299.30 16,291.65 16,297.45 2,207.2K
09:54 16,300.50 16,310.80 16,299.35 16,310.80 3,262.2K
09:55 16,313.05 16,321.20 16,313.05 16,317.85 2,043.8K
09:56 16,319.95 16,328.30 16,308.75 16,309.30 2,197.7K
09:57 16,309.20 16,318.05 16,306.15 16,317.70 4,004.9K
09:58 16,319.50 16,326.20 16,319.50 16,326.20 1,972.2K
09:59 16,326.45 16,333.55 16,326.45 16,331.10 934.3K
10:00 16,332.65 16,335.60 16,315.80 16,315.80 3,906.3K
10:01 16,314.85 16,317.65 16,309.40 16,315.80 2,388.2K
10:02 16,316.55 16,316.55 16,309.20 16,314.65 2,045.1K
10:03 16,315.25 16,316.55 16,309.95 16,310.00 1,230.3K
10:04 16,309.45 16,320.80 16,308.75 16,314.30 1,440.8K
10:05 16,313.60 16,321.75 16,310.75 16,310.75 2,261.8K
10:06 16,308.15 16,316.25 16,307.65 16,314.00 1,715.4K
10:07 16,314.85 16,317.25 16,309.50 16,309.70 3,165.1K
10:08 16,310.30 16,312.70 16,306.65 16,311.75 1,264.4K
10:09 16,311.35 16,320.45 16,311.35 16,316.25 3,029.5K
10:10 16,315.25 16,318.20 16,310.85 16,317.80 1,397.5K
10:11 16,318.20 16,324.65 16,317.85 16,324.65 3,019.6K
10:12 16,325.75 16,335.95 16,325.05 16,335.15 1,344.4K
10:13 16,337.10 16,339.85 16,334.80 16,334.80 665.2K
10:14 16,333.70 16,340.80 16,333.65 16,336.10 1,423.1K
10:15 16,337.40 16,338.55 16,332.05 16,332.05 3,795.3K
10:16 16,331.25 16,331.25 16,318.55 16,318.85 2,013.4K
10:17 16,319.70 16,328.20 16,319.70 16,325.40 1,462.0K
10:18 16,323.90 16,323.90 16,318.40 16,319.55 633.9K
10:19 16,319.55 16,320.05 16,314.05 16,319.55 762.6K
10:20 16,318.45 16,325.55 16,317.65 16,324.45 1,674.1K
10:21 16,323.05 16,333.70 16,321.80 16,333.20 2,907.0K
10:22 16,336.65 16,338.85 16,336.35 16,338.40 2,501.8K
10:23 16,337.30 16,346.25 16,335.80 16,344.45 3,735.1K
10:24 16,346.05 16,353.95 16,345.85 16,353.00 847.1K
10:25 16,353.65 16,359.40 16,353.65 16,355.65 5,406.4K
10:26 16,355.65 16,357.85 16,354.10 16,355.75 818.1K
10:27 16,354.95 16,365.05 16,354.00 16,364.30 2,208.5K
10:28 16,363.60 16,363.60 16,355.15 16,357.00 1,166.8K
10:29 16,357.70 16,363.60 16,357.70 16,361.10 822.5K
10:30 16,361.40 16,365.15 16,359.90 16,360.15 1,195.0K
10:31 16,361.25 16,365.10 16,360.80 16,363.55 914.3K
10:32 16,363.05 16,368.45 16,363.05 16,368.35 768.4K
10:33 16,368.55 16,373.65 16,367.20 16,370.70 1,305.4K
10:34 16,370.40 16,370.40 16,366.35 16,368.85 2,396.4K
10:35 16,369.85 16,377.10 16,369.85 16,376.00 1,966.8K
10:36 16,376.35 16,380.95 16,376.35 16,380.70 833.6K
10:37 16,380.45 16,381.50 16,376.60 16,377.45 1,735.6K
10:38 16,377.90 16,381.55 16,374.80 16,374.80 542.5K
10:39 16,375.45 16,382.45 16,375.45 16,380.75 1,481.1K
10:40 16,382.05 16,385.60 16,376.75 16,376.75 3,248.1K
10:41 16,377.10 16,378.05 16,374.95 16,377.05 453.6K
10:42 16,377.20 16,379.60 16,376.50 16,379.45 717.2K
10:43 16,379.65 16,382.85 16,379.05 16,379.35 484.7K
10:44 16,380.10 16,385.15 16,380.10 16,382.65 503.3K
10:45 16,382.90 16,385.50 16,382.60 16,385.50 931.4K
10:46 16,386.60 16,386.95 16,383.15 16,385.95 1,810.0K
10:47 16,385.35 16,385.35 16,377.05 16,377.05 1,686.5K
10:48 16,377.10 16,377.10 16,374.10 16,375.10 930.7K
10:49 16,374.05 16,374.65 16,368.90 16,374.55 494.5K
10:50 16,375.00 16,377.05 16,374.40 16,376.05 3,058.6K
10:51 16,375.75 16,381.35 16,374.05 16,381.35 5,710.7K
10:52 16,381.00 16,385.10 16,380.45 16,383.85 3,674.4K
10:53 16,383.15 16,384.95 16,381.85 16,384.90 1,710.6K
10:54 16,385.05 16,390.45 16,385.05 16,386.45 992.3K
10:55 16,385.45 16,386.50 16,382.45 16,382.90 738.2K
10:56 16,382.85 16,392.15 16,382.20 16,392.15 2,128.6K
10:57 16,392.40 16,395.45 16,391.60 16,394.95 521.4K
10:58 16,394.40 16,395.30 16,389.10 16,389.95 707.3K
10:59 16,390.30 16,390.35 16,387.45 16,388.50 606.7K
11:00 16,387.90 16,401.85 16,387.90 16,401.85 495.4K
11:01 16,401.85 16,403.45 16,400.65 16,400.65 860.0K
11:02 16,400.65 16,404.00 16,400.25 16,402.30 488.6K
11:03 16,402.80 16,404.20 16,400.20 16,401.85 591.1K
11:04 16,402.20 16,407.30 16,402.20 16,406.15 584.8K
11:05 16,405.85 16,410.55 16,405.85 16,410.05 768.0K
11:06 16,410.65 16,410.65 16,399.95 16,399.95 1,791.5K
11:07 16,400.50 16,400.50 16,394.55 16,394.55 763.0K
11:08 16,395.00 16,395.35 16,387.30 16,387.30 689.3K
11:09 16,387.10 16,387.10 16,378.15 16,378.15 5,795.6K
11:10 16,377.80 16,380.35 16,374.75 16,379.20 801.8K
11:11 16,378.90 16,379.05 16,358.20 16,358.45 4,177.6K
11:12 16,355.30 16,360.20 16,348.60 16,350.25 1,586.3K
11:13 16,350.95 16,351.45 16,347.60 16,348.85 1,078.6K
11:14 16,347.65 16,347.65 16,337.80 16,341.45 1,555.1K
11:15 16,340.85 16,345.20 16,340.85 16,345.05 735.4K
11:16 16,342.40 16,346.10 16,338.85 16,344.65 684.3K
11:17 16,344.55 16,344.55 16,334.75 16,334.75 816.5K
11:18 16,335.25 16,340.25 16,334.25 16,340.25 1,614.8K
11:19 16,339.25 16,346.25 16,339.25 16,344.70 868.7K
11:20 16,345.05 16,349.35 16,344.30 16,349.20 1,450.5K
11:21 16,350.45 16,362.05 16,350.45 16,360.00 1,919.8K
11:22 16,359.10 16,359.55 16,355.10 16,356.35 1,079.1K
11:23 16,356.05 16,360.35 16,354.95 16,359.55 921.1K
11:24 16,359.65 16,359.75 16,356.20 16,358.30 437.6K
11:25 16,358.70 16,363.15 16,358.70 16,362.70 568.6K
11:26 16,363.10 16,363.10 16,357.90 16,358.65 4,521.0K
11:27 16,359.00 16,365.60 16,358.65 16,365.05 2,307.1K
11:28 16,365.15 16,367.45 16,363.35 16,367.45 413.9K
11:29 16,367.50 16,368.40 16,364.00 16,365.10 564.1K
11:30 16,365.75 16,367.80 16,364.35 16,367.80 445.6K
11:31 16,368.30 16,373.60 16,368.30 16,373.25 1,169.1K
11:32 16,373.30 16,373.90 16,371.45 16,373.40 1,079.7K
11:33 16,373.75 16,380.30 16,372.95 16,380.30 488.4K
11:34 16,379.20 16,379.20 16,374.75 16,376.85 477.2K
11:35 16,376.25 16,378.55 16,373.70 16,373.70 5,099.6K
11:36 16,373.45 16,375.90 16,371.75 16,375.10 550.2K
11:37 16,375.05 16,377.10 16,375.05 16,375.60 557.7K
11:38 16,376.05 16,377.40 16,374.30 16,375.60 697.3K
11:39 16,375.00 16,380.50 16,372.65 16,378.55 2,004.0K
11:40 16,377.70 16,377.70 16,371.55 16,371.55 1,276.6K
11:41 16,371.15 16,371.45 16,367.65 16,368.05 2,636.1K
11:42 16,367.40 16,367.75 16,362.65 16,365.75 367.8K
11:43 16,366.10 16,367.90 16,365.20 16,366.65 532.2K
11:44 16,365.90 16,365.95 16,358.70 16,359.00 543.6K
11:45 16,358.70 16,364.55 16,358.70 16,364.55 489.3K
11:46 16,364.90 16,365.45 16,360.85 16,361.05 499.1K
11:47 16,360.95 16,361.40 16,356.60 16,356.60 506.9K
11:48 16,356.40 16,356.85 16,352.25 16,353.30 2,073.6K
11:49 16,352.60 16,352.60 16,346.75 16,348.70 1,701.6K
11:50 16,349.10 16,354.05 16,349.10 16,352.60 438.0K
11:51 16,353.35 16,355.05 16,351.20 16,355.05 453.3K
11:52 16,355.15 16,355.15 16,352.85 16,354.55 348.8K
11:53 16,354.75 16,355.80 16,346.40 16,347.00 10,452.7K
11:54 16,345.60 16,352.30 16,345.60 16,351.25 755.9K
11:55 16,351.25 16,352.60 16,350.90 16,352.15 1,382.4K
11:56 16,351.95 16,352.80 16,346.45 16,346.45 10,223.6K
11:57 16,344.75 16,346.10 16,341.80 16,341.80 7,562.5K
11:58 16,341.50 16,346.80 16,341.50 16,345.60 10,761.6K
11:59 16,346.75 16,351.80 16,345.00 16,351.80 995.8K
12:00 16,351.40 16,358.85 16,351.15 16,358.05 1,086.9K
12:01 16,357.05 16,357.05 16,354.15 16,355.40 507.7K
12:02 16,355.80 16,358.95 16,354.35 16,358.95 519.6K
12:03 16,359.85 16,367.10 16,359.05 16,367.10 949.3K
12:04 16,366.80 16,374.65 16,366.80 16,372.80 1,102.9K
12:05 16,372.55 16,374.95 16,371.40 16,374.85 1,547.5K
12:06 16,374.95 16,377.30 16,374.05 16,376.55 466.1K
12:07 16,376.95 16,379.20 16,376.60 16,379.20 447.2K
12:08 16,378.65 16,378.65 16,374.60 16,377.90 480.5K
12:09 16,376.85 16,377.00 16,374.30 16,376.55 469.0K
12:10 16,377.20 16,379.90 16,376.75 16,379.90 754.8K
12:11 16,380.50 16,381.45 16,377.45 16,377.45 512.7K
12:12 16,375.75 16,377.00 16,369.25 16,371.15 2,036.2K
12:13 16,369.75 16,369.75 16,364.45 16,365.90 705.1K
12:14 16,365.05 16,365.05 16,358.55 16,358.85 533.7K
12:15 16,358.60 16,362.30 16,358.60 16,359.65 1,660.5K
12:16 16,359.70 16,362.75 16,358.50 16,362.75 723.1K
12:17 16,362.60 16,371.20 16,362.55 16,371.20 2,093.1K
12:18 16,373.15 16,374.90 16,372.85 16,374.15 1,114.6K
12:19 16,373.75 16,378.10 16,372.90 16,374.00 1,778.7K
12:20 16,374.25 16,374.25 16,364.95 16,364.95 6,601.5K
12:21 16,364.75 16,368.75 16,364.75 16,368.60 6,734.4K
12:22 16,368.90 16,372.65 16,367.25 16,372.65 3,916.5K
12:23 16,373.50 16,373.50 16,371.20 16,371.65 3,418.1K
12:24 16,371.80 16,371.80 16,365.35 16,365.40 1,269.5K
12:25 16,365.65 16,365.65 16,362.80 16,362.80 1,422.9K
12:26 16,361.00 16,361.00 16,355.45 16,357.65 1,910.8K
12:27 16,357.75 16,358.60 16,353.80 16,354.05 2,323.0K
12:28 16,353.60 16,357.80 16,353.60 16,356.65 1,322.6K
12:29 16,356.65 16,358.30 16,354.25 16,355.35 3,298.1K
12:30 16,356.05 16,357.95 16,352.70 16,352.95 3,489.2K
12:31 16,352.40 16,354.20 16,349.15 16,354.20 1,268.8K
12:32 16,355.05 16,357.10 16,352.15 16,352.15 1,137.9K
12:33 16,352.10 16,352.40 16,344.60 16,351.90 8,312.9K
12:34 16,351.35 16,354.50 16,350.60 16,350.70 3,701.4K
12:35 16,350.65 16,351.20 16,346.80 16,348.30 961.0K
12:36 16,348.20 16,348.35 16,344.00 16,344.00 1,142.8K
12:37 16,344.60 16,347.45 16,343.65 16,345.85 2,632.2K
12:38 16,345.55 16,345.55 16,341.70 16,344.70 1,876.2K
12:39 16,345.30 16,345.75 16,342.60 16,344.95 1,083.6K
12:40 16,344.35 16,346.45 16,343.05 16,345.90 2,002.5K
12:41 16,346.70 16,348.65 16,344.80 16,345.70 1,405.8K
12:42 16,344.15 16,349.25 16,343.85 16,349.05 889.2K
12:43 16,350.10 16,352.35 16,350.10 16,351.60 4,280.2K
12:44 16,351.70 16,353.55 16,350.30 16,350.70 551.0K
12:45 16,351.20 16,355.05 16,351.20 16,352.35 445.5K
12:46 16,352.05 16,353.90 16,350.45 16,351.20 658.7K
12:47 16,352.55 16,352.90 16,349.55 16,349.55 888.5K
12:48 16,349.05 16,350.75 16,348.15 16,348.45 551.7K
12:49 16,347.30 16,349.90 16,341.45 16,341.45 848.6K
12:50 16,341.05 16,341.70 16,337.95 16,340.90 436.9K
12:51 16,339.45 16,344.60 16,339.45 16,343.65 555.9K
12:52 16,343.85 16,344.20 16,338.75 16,339.50 1,241.7K
12:53 16,338.50 16,338.95 16,330.00 16,330.80 1,197.8K
12:54 16,330.95 16,338.80 16,330.95 16,336.75 1,826.3K
12:55 16,337.45 16,337.70 16,336.15 16,336.45 380.0K
12:56 16,337.25 16,338.35 16,336.35 16,338.20 513.3K
12:57 16,337.90 16,339.50 16,334.00 16,339.50 575.5K
12:58 16,338.55 16,340.10 16,335.80 16,336.40 680.0K
12:59 16,334.60 16,334.60 16,327.00 16,328.65 3,194.8K
13:00 16,327.70 16,328.55 16,326.05 16,327.05 886.6K
13:01 16,327.55 16,329.95 16,325.85 16,327.30 774.5K
13:02 16,326.75 16,327.45 16,310.80 16,313.10 856.3K
13:03 16,313.25 16,316.25 16,310.50 16,312.55 1,111.1K
13:04 16,311.10 16,313.75 16,307.70 16,311.65 1,240.4K
13:05 16,309.15 16,309.15 16,303.15 16,306.75 1,441.0K
13:06 16,306.35 16,311.65 16,305.85 16,308.95 547.2K
13:07 16,310.35 16,311.55 16,305.00 16,305.75 851.2K
13:08 16,307.05 16,310.65 16,306.65 16,307.95 638.4K
13:09 16,307.45 16,307.65 16,301.70 16,303.85 1,436.1K
13:10 16,303.50 16,306.75 16,303.50 16,306.70 522.0K
13:11 16,307.70 16,311.30 16,306.15 16,306.15 470.6K
13:12 16,306.35 16,310.55 16,305.35 16,309.85 372.1K
13:13 16,310.80 16,315.50 16,310.10 16,315.50 467.4K
13:14 16,316.25 16,323.70 16,316.25 16,323.70 552.0K
13:15 16,323.70 16,329.65 16,323.70 16,328.25 396.6K
13:16 16,327.40 16,327.40 16,324.65 16,325.05 468.6K
13:17 16,324.60 16,324.60 16,315.20 16,319.20 656.7K
13:18 16,318.80 16,322.20 16,315.70 16,322.20 533.0K
13:19 16,321.15 16,321.60 16,318.05 16,321.60 833.0K
13:20 16,321.30 16,324.20 16,319.65 16,324.10 644.6K
13:21 16,325.00 16,335.40 16,325.00 16,333.70 452.4K
13:22 16,334.10 16,335.40 16,332.65 16,334.00 445.1K
13:23 16,333.75 16,334.25 16,330.30 16,334.05 562.0K
13:24 16,335.15 16,335.90 16,333.75 16,334.70 677.3K
13:25 16,335.00 16,338.05 16,331.80 16,332.90 740.9K
13:26 16,333.50 16,334.80 16,329.40 16,333.80 838.3K
13:27 16,334.95 16,337.85 16,330.80 16,330.80 908.1K
13:28 16,331.80 16,331.80 16,327.50 16,331.00 565.3K
13:29 16,332.20 16,337.90 16,331.20 16,337.15 365.3K
13:30 16,337.85 16,349.00 16,337.85 16,348.30 624.0K
13:31 16,347.60 16,351.80 16,347.10 16,351.80 1,217.6K
13:32 16,352.45 16,357.35 16,351.80 16,357.35 597.5K
13:33 16,358.10 16,360.75 16,358.00 16,360.50 557.0K
13:34 16,360.65 16,360.95 16,355.85 16,356.60 644.6K
13:35 16,355.75 16,358.30 16,355.45 16,357.75 559.2K
13:36 16,358.00 16,360.85 16,356.85 16,357.35 378.5K
13:37 16,357.15 16,358.60 16,351.05 16,351.05 516.7K
13:38 16,351.10 16,355.55 16,351.00 16,355.55 495.8K
13:39 16,356.20 16,361.20 16,355.90 16,360.90 599.0K
13:40 16,361.80 16,365.25 16,357.65 16,358.45 1,080.0K
13:41 16,358.20 16,359.10 16,355.75 16,355.95 449.8K
13:42 16,356.40 16,358.00 16,355.00 16,356.95 1,648.7K
13:43 16,357.10 16,358.50 16,355.55 16,358.50 819.1K
13:44 16,357.45 16,359.00 16,354.10 16,359.00 1,513.9K
13:45 16,359.65 16,361.85 16,358.90 16,361.35 551.1K
13:46 16,361.60 16,366.30 16,359.50 16,365.25 2,801.1K
13:47 16,364.35 16,371.05 16,363.40 16,371.05 735.3K
13:48 16,369.55 16,374.00 16,366.90 16,366.90 898.1K
13:49 16,368.00 16,373.40 16,368.00 16,372.80 522.8K
13:50 16,369.90 16,375.25 16,369.90 16,372.90 700.0K
13:51 16,373.25 16,373.50 16,368.25 16,368.25 492.9K
13:52 16,367.25 16,367.30 16,363.20 16,363.75 1,956.5K
13:53 16,363.75 16,363.75 16,355.90 16,355.90 1,564.1K
13:54 16,355.85 16,356.50 16,352.00 16,352.00 458.2K
13:55 16,352.15 16,354.10 16,348.80 16,348.95 563.4K
13:56 16,348.05 16,351.05 16,345.45 16,348.95 4,491.9K
13:57 16,348.80 16,351.55 16,345.95 16,350.55 471.4K
13:58 16,351.85 16,352.15 16,349.90 16,351.65 494.3K
13:59 16,351.15 16,352.40 16,350.45 16,351.10 460.0K
14:00 16,351.10 16,354.30 16,351.10 16,353.50 512.4K
14:01 16,353.90 16,356.65 16,352.95 16,353.65 348.7K
14:02 16,353.20 16,354.55 16,352.05 16,352.90 433.2K
14:03 16,352.95 16,356.85 16,352.25 16,355.95 426.1K
14:04 16,356.25 16,359.90 16,354.70 16,359.05 354.8K
14:05 16,357.95 16,365.80 16,357.95 16,365.25 517.3K
14:06 16,365.10 16,369.65 16,364.45 16,366.85 444.0K
14:07 16,367.10 16,370.25 16,365.45 16,365.45 533.8K
14:08 16,365.30 16,372.85 16,365.30 16,372.85 517.7K
14:09 16,374.35 16,374.35 16,371.15 16,371.80 2,618.0K
14:10 16,371.30 16,374.65 16,371.30 16,371.85 2,259.9K
14:11 16,371.75 16,371.75 16,368.25 16,370.65 1,345.1K
14:12 16,370.40 16,372.50 16,368.80 16,369.55 375.7K
14:13 16,370.20 16,371.65 16,368.50 16,371.55 489.6K
14:14 16,371.00 16,371.00 16,365.50 16,366.50 532.6K
14:15 16,366.25 16,372.20 16,366.05 16,368.30 1,599.9K
14:16 16,368.20 16,369.55 16,368.00 16,369.50 480.7K
14:17 16,368.65 16,369.90 16,366.15 16,366.65 651.1K
14:18 16,365.10 16,365.20 16,355.75 16,356.75 786.2K
14:19 16,356.35 16,358.25 16,354.45 16,357.85 600.6K
14:20 16,357.65 16,365.55 16,356.90 16,365.55 1,382.9K
14:21 16,366.25 16,371.70 16,366.25 16,371.20 410.4K
14:22 16,372.30 16,373.30 16,368.55 16,370.55 1,162.3K
14:23 16,370.15 16,371.15 16,367.10 16,367.10 390.9K
14:24 16,366.40 16,368.50 16,366.40 16,366.50 429.9K
14:25 16,366.15 16,369.55 16,366.15 16,367.65 352.1K
14:26 16,367.45 16,369.75 16,367.45 16,369.45 475.4K
14:27 16,368.90 16,374.10 16,368.65 16,374.10 496.1K
14:28 16,374.45 16,377.15 16,374.45 16,375.95 344.4K
14:29 16,375.80 16,377.35 16,374.25 16,374.25 570.9K
14:30 16,373.55 16,378.60 16,373.55 16,378.60 475.0K
14:31 16,379.85 16,382.30 16,376.65 16,379.15 3,354.8K
14:32 16,379.40 16,381.30 16,379.15 16,381.15 427.2K
14:33 16,381.20 16,381.20 16,370.95 16,371.20 1,333.3K
14:34 16,371.65 16,372.90 16,371.20 16,372.75 501.9K
14:35 16,372.55 16,374.25 16,370.15 16,374.00 488.8K
14:36 16,374.45 16,375.10 16,370.10 16,371.50 427.7K
14:37 16,371.60 16,373.75 16,371.60 16,372.40 382.4K
14:38 16,372.20 16,373.60 16,372.10 16,372.35 509.4K
14:39 16,372.50 16,374.00 16,371.65 16,372.05 397.9K
14:40 16,372.65 16,376.90 16,372.35 16,376.70 516.7K
14:41 16,376.50 16,378.35 16,374.55 16,377.80 628.5K
14:42 16,377.35 16,377.35 16,372.45 16,373.10 569.2K
14:43 16,373.50 16,373.50 16,367.60 16,367.60 511.0K
14:44 16,368.10 16,368.10 16,358.10 16,358.10 4,693.8K
14:45 16,358.25 16,366.70 16,358.00 16,366.70 1,393.2K
14:46 16,366.30 16,366.30 16,363.20 16,364.60 543.5K
14:47 16,364.80 16,364.80 16,358.30 16,358.30 2,651.7K
14:48 16,358.15 16,359.20 16,352.75 16,352.75 2,333.9K
14:49 16,353.40 16,357.55 16,351.25 16,351.25 600.1K
14:50 16,351.50 16,353.10 16,346.30 16,349.65 535.2K
14:51 16,349.65 16,349.65 16,345.55 16,346.80 2,223.5K
14:52 16,347.20 16,349.95 16,343.80 16,344.85 801.4K
14:53 16,344.95 16,347.30 16,337.10 16,337.45 1,864.1K
14:54 16,337.20 16,341.70 16,337.20 16,339.20 1,181.2K
14:55 16,339.45 16,340.25 16,338.20 16,338.30 711.8K
14:56 16,338.05 16,338.05 16,333.30 16,333.30 1,221.0K
14:57 16,332.75 16,332.75 16,326.05 16,327.50 2,791.1K
14:58 16,327.00 16,327.10 16,325.15 16,326.10 3,933.6K
14:59 16,325.90 16,337.25 16,325.90 16,331.60 4,194.5K
15:00 16,332.90 16,353.65 16,332.90 16,353.45 3,542.4K
15:01 16,354.10 16,358.65 16,353.25 16,358.10 1,685.8K
15:02 16,360.60 16,366.10 16,360.60 16,365.90 1,457.8K
15:03 16,364.90 16,367.95 16,362.45 16,367.00 3,060.0K
15:04 16,366.40 16,375.30 16,366.40 16,375.30 2,437.3K
15:05 16,376.00 16,379.40 16,376.00 16,378.95 2,289.1K
15:06 16,379.50 16,382.35 16,375.90 16,376.75 2,950.3K
15:07 16,378.25 16,383.75 16,376.95 16,383.75 4,077.2K
15:08 16,382.95 16,388.45 16,382.95 16,387.90 1,085.2K
15:09 16,388.15 16,397.05 16,385.95 16,397.05 8,969.5K
15:10 16,397.95 16,398.05 16,394.95 16,395.70 5,894.0K
15:11 16,396.15 16,398.10 16,392.60 16,397.55 2,194.0K
15:12 16,396.25 16,396.25 16,393.40 16,394.90 4,640.8K
15:13 16,393.55 16,398.00 16,393.55 16,397.90 2,322.8K
15:14 16,399.20 16,402.85 16,399.20 16,402.40 4,152.5K
15:15 16,402.95 16,402.95 16,390.00 16,390.30 6,629.4K
15:16 16,390.95 16,390.95 16,387.25 16,389.60 4,252.2K
15:17 16,389.55 16,395.50 16,389.55 16,395.50 4,126.8K
15:18 16,394.60 16,397.00 16,393.20 16,396.95 4,469.1K
15:19 16,397.75 16,397.75 16,393.20 16,394.10 6,548.1K
15:20 16,393.75 16,402.75 16,393.75 16,402.75 8,062.2K
15:21 16,403.50 16,406.60 16,403.50 16,404.35 1,417.2K
15:22 16,404.75 16,408.20 16,404.75 16,407.85 2,554.0K
15:23 16,409.70 16,409.70 16,404.75 16,404.75 2,478.8K
15:24 16,404.55 16,405.90 16,402.20 16,404.05 4,048.8K
15:25 16,403.00 16,410.25 16,401.25 16,410.25 3,616.8K
15:26 16,410.55 16,413.95 16,409.65 16,413.95 2,883.2K
15:27 16,413.75 16,417.55 16,413.50 16,414.05 3,752.0K
15:28 16,413.55 16,414.95 16,410.70 16,414.75 4,480.7K
15:29 16,415.30 16,416.55 16,391.90 16,391.90 6,219.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음