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 16,577.95 16,577.95 16,577.95 16,577.95 0.0K
09:15 16,573.15 16,576.40 16,563.95 16,569.40 9,818.0K
09:16 16,567.85 16,578.05 16,556.95 16,566.95 5,311.6K
09:17 16,566.40 16,574.95 16,566.40 16,571.15 2,384.7K
09:18 16,568.30 16,569.45 16,553.80 16,559.00 2,531.1K
09:19 16,557.45 16,561.10 16,549.50 16,555.20 2,727.9K
09:20 16,556.35 16,563.45 16,547.20 16,547.20 3,647.4K
09:21 16,544.35 16,548.65 16,538.55 16,547.00 2,452.9K
09:22 16,546.80 16,553.40 16,544.15 16,548.30 4,228.1K
09:23 16,546.80 16,548.00 16,537.10 16,542.60 2,028.8K
09:24 16,545.55 16,569.10 16,545.35 16,555.85 1,200.1K
09:25 16,558.25 16,563.65 16,551.90 16,551.90 1,482.0K
09:26 16,552.50 16,563.75 16,550.30 16,563.50 1,804.3K
09:27 16,564.85 16,565.95 16,557.45 16,557.80 2,939.8K
09:28 16,560.70 16,565.65 16,556.65 16,562.15 1,589.0K
09:29 16,563.50 16,565.55 16,551.25 16,561.90 1,652.4K
09:30 16,562.75 16,565.75 16,551.60 16,554.85 2,114.5K
09:31 16,556.35 16,565.95 16,553.90 16,561.35 1,872.2K
09:32 16,560.45 16,581.45 16,560.45 16,581.45 2,093.0K
09:33 16,582.95 16,601.10 16,582.90 16,598.60 1,840.6K
09:34 16,598.35 16,602.95 16,592.95 16,592.95 2,657.7K
09:35 16,592.50 16,604.30 16,592.50 16,600.80 1,502.9K
09:36 16,603.60 16,606.80 16,599.70 16,606.80 1,362.6K
09:37 16,607.05 16,616.15 16,604.85 16,616.15 2,441.7K
09:38 16,613.70 16,618.35 16,608.45 16,615.45 2,184.2K
09:39 16,614.45 16,618.55 16,608.95 16,613.35 2,837.2K
09:40 16,613.55 16,614.65 16,597.80 16,597.80 1,366.7K
09:41 16,596.05 16,602.90 16,592.60 16,602.90 1,549.1K
09:42 16,600.15 16,601.05 16,594.50 16,595.70 925.6K
09:43 16,594.35 16,601.00 16,592.40 16,597.60 2,185.9K
09:44 16,596.20 16,600.25 16,595.95 16,596.90 777.5K
09:45 16,596.90 16,596.90 16,579.85 16,583.15 2,818.1K
09:46 16,583.35 16,595.75 16,583.35 16,594.10 799.0K
09:47 16,591.80 16,591.80 16,585.95 16,586.70 777.5K
09:48 16,587.00 16,594.10 16,585.90 16,590.95 1,494.4K
09:49 16,588.85 16,590.35 16,579.55 16,585.55 1,306.4K
09:50 16,586.00 16,593.10 16,585.20 16,593.00 701.0K
09:51 16,595.40 16,598.85 16,593.05 16,598.85 655.1K
09:52 16,598.05 16,599.35 16,587.95 16,589.40 691.1K
09:53 16,588.65 16,590.10 16,584.60 16,587.60 970.4K
09:54 16,588.20 16,594.85 16,587.00 16,587.90 1,044.8K
09:55 16,588.25 16,588.95 16,580.75 16,582.70 907.9K
09:56 16,580.85 16,582.45 16,573.95 16,580.75 1,836.2K
09:57 16,582.40 16,584.85 16,580.65 16,581.50 529.3K
09:58 16,580.60 16,586.00 16,578.85 16,585.05 554.3K
09:59 16,585.30 16,585.85 16,577.05 16,578.85 2,377.2K
10:00 16,577.30 16,579.90 16,567.50 16,579.90 1,000.1K
10:01 16,581.20 16,585.80 16,580.95 16,583.70 656.8K
10:02 16,580.90 16,580.90 16,570.15 16,572.20 575.4K
10:03 16,571.85 16,572.65 16,563.30 16,567.80 532.8K
10:04 16,565.75 16,565.75 16,555.35 16,560.30 1,114.6K
10:05 16,561.30 16,566.20 16,560.25 16,566.20 947.3K
10:06 16,565.50 16,565.50 16,559.50 16,560.40 656.7K
10:07 16,559.20 16,559.45 16,551.35 16,553.00 1,720.8K
10:08 16,554.65 16,565.40 16,554.65 16,565.05 1,257.4K
10:09 16,564.15 16,567.10 16,562.65 16,564.85 680.0K
10:10 16,564.30 16,565.30 16,558.05 16,558.70 750.7K
10:11 16,558.05 16,563.25 16,554.20 16,562.90 709.7K
10:12 16,563.20 16,563.55 16,560.80 16,560.80 671.5K
10:13 16,560.20 16,563.80 16,557.55 16,562.85 393.5K
10:14 16,563.05 16,566.20 16,563.05 16,564.05 1,012.6K
10:15 16,564.20 16,565.65 16,560.10 16,565.65 1,096.1K
10:16 16,566.05 16,569.05 16,564.70 16,567.85 632.1K
10:17 16,566.90 16,577.75 16,566.90 16,577.75 523.0K
10:18 16,576.70 16,580.60 16,576.05 16,580.60 902.4K
10:19 16,580.05 16,586.30 16,580.05 16,584.55 559.0K
10:20 16,584.80 16,584.85 16,574.80 16,578.05 474.4K
10:21 16,577.55 16,582.20 16,576.40 16,580.50 349.6K
10:22 16,578.60 16,579.55 16,576.80 16,579.55 1,183.4K
10:23 16,579.10 16,581.10 16,578.80 16,580.95 904.2K
10:24 16,580.90 16,580.90 16,578.30 16,580.55 657.2K
10:25 16,580.65 16,583.40 16,578.95 16,578.95 652.4K
10:26 16,578.75 16,584.20 16,578.75 16,583.30 390.4K
10:27 16,583.45 16,590.30 16,583.45 16,590.30 476.9K
10:28 16,590.30 16,591.65 16,584.55 16,586.90 696.5K
10:29 16,585.40 16,587.20 16,585.40 16,587.20 571.9K
10:30 16,587.70 16,587.80 16,584.90 16,586.65 524.9K
10:31 16,587.15 16,590.95 16,585.60 16,590.95 342.4K
10:32 16,591.35 16,593.10 16,589.25 16,593.10 318.1K
10:33 16,593.20 16,600.85 16,593.20 16,600.00 580.8K
10:34 16,600.75 16,603.25 16,600.05 16,603.25 498.1K
10:35 16,603.20 16,604.85 16,601.90 16,601.90 1,640.8K
10:36 16,602.15 16,603.55 16,599.85 16,603.55 598.4K
10:37 16,603.70 16,607.75 16,602.30 16,607.75 386.3K
10:38 16,606.25 16,610.00 16,606.10 16,607.05 1,338.3K
10:39 16,606.60 16,607.80 16,605.45 16,605.45 591.6K
10:40 16,604.90 16,604.90 16,601.70 16,604.70 432.9K
10:41 16,604.15 16,604.15 16,600.60 16,603.05 556.1K
10:42 16,603.30 16,603.85 16,598.90 16,598.90 1,043.5K
10:43 16,599.85 16,600.55 16,593.90 16,594.40 654.6K
10:44 16,594.30 16,595.40 16,589.50 16,589.50 1,297.3K
10:45 16,588.05 16,588.05 16,582.30 16,586.25 2,547.1K
10:46 16,586.90 16,589.00 16,586.60 16,586.90 834.3K
10:47 16,586.10 16,586.45 16,578.95 16,579.70 711.0K
10:48 16,579.35 16,580.25 16,566.45 16,566.45 2,486.9K
10:49 16,565.30 16,566.00 16,561.80 16,565.70 2,035.8K
10:50 16,566.35 16,566.35 16,562.90 16,565.35 536.6K
10:51 16,565.80 16,569.90 16,565.30 16,569.30 604.8K
10:52 16,569.20 16,571.85 16,567.70 16,571.30 2,208.4K
10:53 16,571.80 16,571.80 16,566.15 16,569.80 696.7K
10:54 16,569.60 16,570.40 16,566.90 16,568.00 909.0K
10:55 16,567.70 16,567.70 16,562.55 16,562.55 975.2K
10:56 16,562.95 16,562.95 16,556.55 16,556.65 1,055.7K
10:57 16,557.60 16,566.35 16,556.70 16,566.35 458.5K
10:58 16,566.25 16,567.25 16,562.90 16,566.50 368.7K
10:59 16,566.70 16,568.10 16,564.90 16,568.10 367.1K
11:00 16,567.75 16,567.75 16,562.70 16,562.90 479.9K
11:01 16,561.75 16,561.75 16,556.75 16,560.00 622.9K
11:02 16,560.90 16,560.90 16,557.50 16,558.15 521.4K
11:03 16,558.40 16,558.80 16,556.00 16,556.00 611.1K
11:04 16,553.65 16,553.65 16,548.75 16,552.90 2,770.4K
11:05 16,552.05 16,555.40 16,550.85 16,554.80 679.6K
11:06 16,555.60 16,563.95 16,555.20 16,563.00 622.0K
11:07 16,562.70 16,565.35 16,562.70 16,563.70 803.8K
11:08 16,563.60 16,568.00 16,562.75 16,567.05 1,289.3K
11:09 16,567.40 16,567.70 16,561.55 16,561.60 401.6K
11:10 16,561.80 16,565.30 16,560.50 16,565.30 718.9K
11:11 16,565.40 16,566.60 16,564.25 16,566.05 264.0K
11:12 16,566.50 16,569.15 16,566.50 16,567.55 658.7K
11:13 16,568.25 16,568.35 16,566.00 16,568.35 548.7K
11:14 16,568.30 16,570.35 16,566.50 16,567.65 705.3K
11:15 16,568.25 16,568.25 16,565.05 16,565.25 265.1K
11:16 16,566.25 16,566.25 16,552.90 16,554.00 914.8K
11:17 16,552.70 16,553.75 16,550.15 16,550.20 729.9K
11:18 16,551.00 16,551.00 16,543.70 16,544.15 1,194.8K
11:19 16,544.50 16,544.70 16,540.30 16,540.30 509.8K
11:20 16,539.40 16,547.60 16,539.40 16,547.60 2,632.8K
11:21 16,548.85 16,551.25 16,547.90 16,550.85 369.4K
11:22 16,550.70 16,554.50 16,549.75 16,554.50 401.3K
11:23 16,553.70 16,554.15 16,549.60 16,549.60 695.7K
11:24 16,549.10 16,550.60 16,547.80 16,550.15 602.9K
11:25 16,549.85 16,550.40 16,547.45 16,547.45 330.8K
11:26 16,546.35 16,550.90 16,546.35 16,550.90 495.8K
11:27 16,550.65 16,551.10 16,548.05 16,548.05 402.8K
11:28 16,547.35 16,549.95 16,545.20 16,549.80 629.6K
11:29 16,550.15 16,551.15 16,547.50 16,548.20 458.8K
11:30 16,548.30 16,548.30 16,543.50 16,545.50 793.9K
11:31 16,546.15 16,547.35 16,543.60 16,545.55 733.4K
11:32 16,545.80 16,549.75 16,545.40 16,549.45 613.7K
11:33 16,549.15 16,549.95 16,548.80 16,549.95 344.2K
11:34 16,551.15 16,555.45 16,550.25 16,550.75 400.6K
11:35 16,550.05 16,551.55 16,548.70 16,551.15 902.5K
11:36 16,550.10 16,550.10 16,546.60 16,546.70 397.0K
11:37 16,547.45 16,551.45 16,547.20 16,551.45 552.6K
11:38 16,551.95 16,553.60 16,551.95 16,552.75 513.3K
11:39 16,552.50 16,553.20 16,550.70 16,551.30 773.0K
11:40 16,551.50 16,558.10 16,550.90 16,556.95 355.5K
11:41 16,558.50 16,560.85 16,553.25 16,553.25 528.4K
11:42 16,553.90 16,554.60 16,553.20 16,553.70 350.3K
11:43 16,553.45 16,555.90 16,553.45 16,554.05 569.2K
11:44 16,554.10 16,554.60 16,551.80 16,552.05 346.2K
11:45 16,552.15 16,553.65 16,550.50 16,551.85 572.2K
11:46 16,551.85 16,555.75 16,551.85 16,554.80 309.8K
11:47 16,555.05 16,555.05 16,548.30 16,548.30 496.4K
11:48 16,547.90 16,548.40 16,546.25 16,546.70 452.0K
11:49 16,547.15 16,547.35 16,541.40 16,541.40 662.6K
11:50 16,541.40 16,541.40 16,537.90 16,539.10 1,003.3K
11:51 16,539.55 16,539.90 16,530.40 16,530.40 2,606.0K
11:52 16,529.90 16,530.20 16,527.15 16,529.20 2,417.3K
11:53 16,528.90 16,530.45 16,527.80 16,529.10 867.1K
11:54 16,530.60 16,533.60 16,530.60 16,531.85 757.8K
11:55 16,531.25 16,532.55 16,530.55 16,532.15 416.8K
11:56 16,532.40 16,532.40 16,522.65 16,522.65 1,535.3K
11:57 16,520.75 16,521.75 16,510.95 16,511.65 3,751.3K
11:58 16,511.85 16,512.00 16,509.25 16,511.70 4,686.7K
11:59 16,512.65 16,516.85 16,512.65 16,514.70 1,609.3K
12:00 16,514.85 16,515.00 16,504.45 16,505.15 2,234.8K
12:01 16,505.60 16,511.35 16,504.85 16,510.15 1,207.7K
12:02 16,509.75 16,509.85 16,508.30 16,509.80 657.6K
12:03 16,510.60 16,510.60 16,507.25 16,509.65 1,161.0K
12:04 16,509.10 16,509.10 16,500.05 16,501.50 2,052.5K
12:05 16,501.10 16,504.50 16,499.65 16,504.35 579.5K
12:06 16,503.95 16,506.50 16,503.40 16,503.55 1,265.1K
12:07 16,503.80 16,510.45 16,502.80 16,508.40 1,561.5K
12:08 16,507.30 16,512.75 16,507.30 16,512.50 517.6K
12:09 16,512.05 16,515.35 16,509.85 16,515.35 1,120.7K
12:10 16,515.80 16,524.85 16,515.80 16,524.85 1,425.5K
12:11 16,525.40 16,528.80 16,524.55 16,527.50 966.5K
12:12 16,527.60 16,527.60 16,521.40 16,523.55 571.0K
12:13 16,522.65 16,522.65 16,511.25 16,513.50 1,699.4K
12:14 16,509.95 16,511.95 16,507.30 16,507.40 6,706.0K
12:15 16,507.60 16,512.60 16,504.50 16,512.60 1,079.2K
12:16 16,511.90 16,512.00 16,507.70 16,509.10 1,053.9K
12:17 16,509.45 16,515.35 16,509.45 16,515.35 849.0K
12:18 16,515.50 16,522.10 16,515.50 16,522.10 387.1K
12:19 16,522.35 16,524.45 16,521.20 16,524.45 397.3K
12:20 16,525.05 16,528.10 16,525.05 16,525.75 421.8K
12:21 16,525.45 16,525.70 16,520.50 16,521.40 1,142.4K
12:22 16,521.20 16,523.85 16,521.20 16,523.85 1,551.1K
12:23 16,523.45 16,532.75 16,523.45 16,532.75 811.1K
12:24 16,534.00 16,534.50 16,527.75 16,528.30 1,646.1K
12:25 16,527.80 16,527.80 16,524.85 16,525.30 555.0K
12:26 16,523.90 16,523.90 16,519.05 16,519.45 477.7K
12:27 16,518.75 16,519.15 16,511.80 16,513.90 2,924.6K
12:28 16,514.05 16,517.40 16,513.75 16,517.20 816.6K
12:29 16,515.75 16,518.80 16,514.15 16,517.90 811.2K
12:30 16,517.50 16,521.85 16,516.60 16,520.55 806.2K
12:31 16,519.45 16,520.15 16,518.00 16,519.60 678.7K
12:32 16,519.95 16,519.95 16,515.75 16,515.75 433.5K
12:33 16,516.00 16,517.25 16,514.65 16,514.65 597.9K
12:34 16,514.30 16,514.30 16,504.95 16,505.65 1,008.0K
12:35 16,504.60 16,505.50 16,503.40 16,505.50 536.4K
12:36 16,505.15 16,505.30 16,503.45 16,505.30 434.6K
12:37 16,505.10 16,512.05 16,505.10 16,511.60 3,689.6K
12:38 16,512.50 16,513.45 16,509.50 16,509.70 684.9K
12:39 16,510.60 16,510.75 16,506.30 16,507.25 420.6K
12:40 16,507.10 16,510.70 16,507.10 16,509.95 621.2K
12:41 16,508.70 16,510.90 16,507.10 16,509.90 489.8K
12:42 16,509.35 16,511.60 16,508.00 16,510.80 552.6K
12:43 16,510.55 16,511.05 16,506.35 16,506.60 1,032.5K
12:44 16,507.30 16,507.30 16,493.60 16,493.60 1,130.7K
12:45 16,492.50 16,494.90 16,490.00 16,494.00 2,528.0K
12:46 16,494.20 16,494.60 16,491.60 16,491.60 569.3K
12:47 16,490.85 16,491.40 16,489.95 16,490.50 567.1K
12:48 16,492.30 16,495.00 16,492.00 16,493.05 462.6K
12:49 16,493.25 16,493.25 16,483.80 16,484.40 739.1K
12:50 16,485.70 16,485.70 16,481.10 16,481.40 1,256.9K
12:51 16,482.20 16,482.20 16,467.00 16,467.00 2,235.1K
12:52 16,469.15 16,469.95 16,465.65 16,465.90 1,459.3K
12:53 16,465.35 16,465.90 16,460.00 16,460.00 1,335.2K
12:54 16,460.75 16,467.35 16,460.75 16,464.80 3,249.4K
12:55 16,464.75 16,464.75 16,451.90 16,453.95 1,187.9K
12:56 16,454.40 16,459.80 16,451.65 16,458.45 948.1K
12:57 16,459.10 16,467.80 16,459.10 16,463.30 1,030.1K
12:58 16,463.60 16,469.75 16,463.60 16,469.75 595.6K
12:59 16,469.70 16,476.10 16,469.70 16,474.60 1,105.0K
13:00 16,475.65 16,476.40 16,473.85 16,473.85 503.3K
13:01 16,473.35 16,480.85 16,471.70 16,480.85 1,968.6K
13:02 16,480.45 16,482.90 16,476.85 16,479.05 771.5K
13:03 16,479.40 16,481.80 16,478.20 16,481.80 546.0K
13:04 16,481.20 16,481.85 16,471.75 16,473.90 1,160.2K
13:05 16,473.35 16,475.75 16,473.05 16,474.85 3,665.8K
13:06 16,477.80 16,481.60 16,477.40 16,477.75 700.0K
13:07 16,476.50 16,477.85 16,475.10 16,475.10 704.7K
13:08 16,475.15 16,477.00 16,473.65 16,476.25 1,156.4K
13:09 16,475.20 16,484.30 16,475.05 16,482.95 712.8K
13:10 16,482.60 16,482.60 16,478.85 16,481.85 1,119.1K
13:11 16,483.05 16,484.35 16,482.70 16,484.35 1,765.5K
13:12 16,484.85 16,486.15 16,481.45 16,483.15 1,448.8K
13:13 16,483.00 16,484.70 16,482.35 16,482.35 468.3K
13:14 16,481.75 16,484.90 16,480.80 16,483.35 1,701.6K
13:15 16,481.60 16,481.60 16,478.15 16,479.25 2,365.4K
13:16 16,479.80 16,483.70 16,479.80 16,483.50 383.4K
13:17 16,483.25 16,483.90 16,480.10 16,482.25 466.4K
13:18 16,482.00 16,482.00 16,473.60 16,474.80 574.9K
13:19 16,474.10 16,476.00 16,471.00 16,471.50 429.4K
13:20 16,470.20 16,470.20 16,461.55 16,461.55 1,914.4K
13:21 16,460.75 16,464.15 16,454.95 16,464.15 818.2K
13:22 16,463.35 16,468.20 16,462.40 16,463.85 451.5K
13:23 16,464.30 16,468.15 16,462.90 16,468.15 581.9K
13:24 16,468.75 16,470.30 16,467.90 16,469.50 965.4K
13:25 16,469.25 16,482.20 16,469.05 16,482.20 423.7K
13:26 16,482.25 16,482.25 16,479.60 16,479.75 1,259.1K
13:27 16,479.80 16,484.95 16,479.50 16,484.95 364.1K
13:28 16,486.05 16,491.20 16,486.05 16,491.20 543.1K
13:29 16,489.75 16,490.70 16,486.40 16,486.40 449.7K
13:30 16,486.85 16,488.95 16,482.45 16,488.95 502.8K
13:31 16,488.30 16,492.40 16,488.30 16,490.90 334.1K
13:32 16,489.65 16,495.25 16,489.20 16,495.25 347.3K
13:33 16,495.45 16,496.55 16,494.05 16,495.85 317.9K
13:34 16,496.15 16,497.40 16,494.00 16,495.10 432.1K
13:35 16,496.15 16,497.75 16,491.25 16,491.85 413.8K
13:36 16,493.35 16,494.25 16,491.50 16,493.10 328.0K
13:37 16,492.10 16,496.05 16,490.70 16,491.75 459.0K
13:38 16,491.05 16,493.20 16,489.60 16,493.20 335.6K
13:39 16,493.75 16,494.35 16,492.20 16,492.80 701.5K
13:40 16,493.05 16,495.70 16,492.25 16,494.55 316.7K
13:41 16,494.20 16,496.65 16,494.20 16,494.55 216.7K
13:42 16,495.85 16,496.25 16,493.45 16,493.55 1,343.0K
13:43 16,493.05 16,493.85 16,488.65 16,493.80 504.9K
13:44 16,493.90 16,493.90 16,489.60 16,490.60 1,017.8K
13:45 16,488.90 16,488.90 16,480.75 16,482.15 444.1K
13:46 16,481.60 16,481.65 16,472.40 16,472.45 352.1K
13:47 16,470.40 16,472.95 16,468.75 16,468.75 428.0K
13:48 16,468.20 16,470.50 16,463.70 16,464.30 2,074.5K
13:49 16,463.85 16,470.60 16,461.65 16,468.85 1,842.1K
13:50 16,469.20 16,470.70 16,466.45 16,470.70 695.3K
13:51 16,473.20 16,478.10 16,473.20 16,476.80 577.5K
13:52 16,476.85 16,482.55 16,476.85 16,481.30 1,616.1K
13:53 16,479.95 16,480.85 16,475.45 16,476.30 1,103.7K
13:54 16,476.30 16,476.30 16,472.30 16,473.90 790.0K
13:55 16,475.00 16,477.15 16,472.90 16,473.80 563.1K
13:56 16,472.35 16,481.05 16,471.90 16,481.05 1,367.8K
13:57 16,481.20 16,484.35 16,480.45 16,483.25 620.2K
13:58 16,482.55 16,482.55 16,477.05 16,477.80 337.5K
13:59 16,478.00 16,480.50 16,476.10 16,480.50 288.1K
14:00 16,480.00 16,480.45 16,473.65 16,473.80 312.3K
14:01 16,473.90 16,479.45 16,473.45 16,477.80 293.9K
14:02 16,477.45 16,481.35 16,477.45 16,481.35 319.6K
14:03 16,481.20 16,481.30 16,478.30 16,481.30 338.7K
14:04 16,481.90 16,484.50 16,481.00 16,482.30 331.9K
14:05 16,481.55 16,483.50 16,479.80 16,480.95 304.7K
14:06 16,481.00 16,484.50 16,479.80 16,484.25 4,495.9K
14:07 16,484.30 16,485.90 16,478.30 16,482.75 3,080.6K
14:08 16,483.15 16,483.65 16,481.00 16,481.80 355.2K
14:09 16,482.10 16,488.40 16,481.80 16,487.90 979.3K
14:10 16,488.20 16,493.40 16,488.20 16,493.40 1,595.5K
14:11 16,492.15 16,497.50 16,491.45 16,496.30 2,639.8K
14:12 16,496.65 16,498.40 16,493.40 16,493.40 481.1K
14:13 16,493.90 16,494.25 16,492.50 16,494.15 382.6K
14:14 16,493.50 16,497.80 16,493.50 16,495.65 434.9K
14:15 16,496.00 16,496.45 16,493.25 16,493.35 532.5K
14:16 16,495.10 16,497.10 16,492.60 16,492.60 452.5K
14:17 16,491.95 16,493.55 16,490.15 16,493.55 503.8K
14:18 16,491.90 16,496.90 16,491.90 16,496.90 714.3K
14:19 16,496.65 16,498.40 16,496.55 16,497.10 546.7K
14:20 16,495.30 16,497.10 16,495.05 16,496.40 238.6K
14:21 16,495.75 16,495.75 16,492.75 16,492.80 451.9K
14:22 16,492.35 16,494.80 16,490.75 16,494.80 1,274.5K
14:23 16,495.15 16,495.75 16,487.35 16,487.60 665.9K
14:24 16,488.25 16,491.05 16,486.75 16,491.05 767.0K
14:25 16,490.15 16,490.15 16,477.30 16,477.30 549.6K
14:26 16,477.25 16,478.20 16,475.35 16,477.30 2,388.4K
14:27 16,477.05 16,480.85 16,477.05 16,479.65 563.0K
14:28 16,478.85 16,480.00 16,474.55 16,480.00 1,211.1K
14:29 16,479.65 16,482.80 16,478.60 16,478.65 1,518.1K
14:30 16,479.95 16,480.20 16,474.20 16,477.05 654.6K
14:31 16,477.50 16,482.50 16,476.35 16,477.20 403.2K
14:32 16,476.75 16,477.15 16,474.80 16,476.90 689.4K
14:33 16,476.70 16,476.70 16,474.25 16,474.55 422.6K
14:34 16,474.65 16,476.35 16,473.00 16,474.30 1,236.4K
14:35 16,473.10 16,473.10 16,461.80 16,462.20 956.8K
14:36 16,461.75 16,461.75 16,449.75 16,449.75 4,287.8K
14:37 16,450.15 16,454.75 16,449.80 16,451.00 976.4K
14:38 16,450.70 16,450.70 16,446.75 16,449.10 908.0K
14:39 16,449.65 16,449.65 16,446.60 16,447.20 662.5K
14:40 16,446.85 16,447.90 16,445.55 16,446.30 7,219.7K
14:41 16,446.95 16,451.70 16,445.30 16,449.40 2,658.5K
14:42 16,449.50 16,451.25 16,446.60 16,449.10 1,144.4K
14:43 16,447.95 16,458.00 16,447.05 16,458.00 1,333.4K
14:44 16,459.35 16,461.60 16,455.65 16,461.60 1,160.0K
14:45 16,462.80 16,468.95 16,462.80 16,467.85 863.4K
14:46 16,467.45 16,468.05 16,458.80 16,466.05 675.7K
14:47 16,466.00 16,466.55 16,464.35 16,465.25 431.6K
14:48 16,465.30 16,465.65 16,460.50 16,464.75 831.4K
14:49 16,464.25 16,467.45 16,464.00 16,465.85 404.2K
14:50 16,466.40 16,467.75 16,465.80 16,467.15 676.7K
14:51 16,466.40 16,466.40 16,456.90 16,456.90 808.0K
14:52 16,456.65 16,456.75 16,449.25 16,450.45 701.9K
14:53 16,450.40 16,450.40 16,448.65 16,449.75 1,119.1K
14:54 16,450.75 16,450.75 16,445.95 16,445.95 2,328.2K
14:55 16,446.10 16,446.10 16,442.85 16,444.30 1,462.1K
14:56 16,445.25 16,445.25 16,438.10 16,438.70 819.1K
14:57 16,438.15 16,438.15 16,434.00 16,437.10 1,566.9K
14:58 16,435.80 16,445.65 16,434.20 16,443.75 1,587.4K
14:59 16,444.30 16,447.90 16,441.95 16,444.05 852.0K
15:00 16,443.15 16,451.55 16,443.15 16,444.50 4,296.8K
15:01 16,443.55 16,445.95 16,443.00 16,444.15 1,924.8K
15:02 16,443.85 16,447.40 16,440.55 16,447.40 1,154.0K
15:03 16,445.90 16,446.50 16,442.45 16,442.45 3,919.7K
15:04 16,441.80 16,442.20 16,440.05 16,440.05 1,031.6K
15:05 16,440.20 16,447.40 16,440.20 16,445.65 3,460.3K
15:06 16,446.25 16,446.25 16,440.70 16,442.25 1,376.5K
15:07 16,442.10 16,448.30 16,441.75 16,447.80 1,111.7K
15:08 16,446.70 16,450.60 16,446.70 16,450.45 1,130.5K
15:09 16,451.20 16,460.40 16,448.80 16,460.40 6,684.3K
15:10 16,463.25 16,463.35 16,458.30 16,459.80 12,403.1K
15:11 16,459.70 16,465.30 16,459.70 16,464.75 4,067.0K
15:12 16,465.10 16,467.15 16,464.00 16,466.10 5,355.4K
15:13 16,467.35 16,469.50 16,466.50 16,467.95 1,487.0K
15:14 16,469.25 16,469.25 16,462.90 16,462.90 2,486.5K
15:15 16,462.90 16,462.90 16,449.95 16,449.95 7,908.5K
15:16 16,451.10 16,451.10 16,445.55 16,448.50 3,284.1K
15:17 16,447.70 16,451.40 16,446.70 16,451.40 3,948.1K
15:18 16,453.35 16,453.35 16,447.15 16,447.15 4,924.8K
15:19 16,446.00 16,446.55 16,436.80 16,436.80 6,195.1K
15:20 16,439.00 16,442.80 16,439.00 16,442.80 10,919.7K
15:21 16,440.80 16,443.35 16,440.80 16,443.10 3,673.5K
15:22 16,443.05 16,443.75 16,440.90 16,443.65 2,242.1K
15:23 16,443.00 16,443.50 16,439.60 16,440.60 3,457.8K
15:24 16,439.80 16,440.10 16,434.35 16,435.75 6,081.4K
15:25 16,436.65 16,439.05 16,436.65 16,438.40 3,662.4K
15:26 16,437.30 16,437.30 16,432.95 16,432.95 2,791.3K
15:27 16,432.80 16,433.55 16,430.75 16,431.35 2,803.5K
15:28 16,430.65 16,434.80 16,430.65 16,432.75 3,754.0K
15:29 16,432.45 16,447.40 16,423.65 16,447.40 4,311.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음