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 16,395.80 16,395.80 16,395.80 16,395.80 0.0K
09:15 16,396.40 16,414.65 16,396.40 16,407.40 10,439.9K
09:16 16,411.45 16,416.80 16,393.20 16,412.45 6,719.6K
09:17 16,415.85 16,423.05 16,406.85 16,423.05 5,195.2K
09:18 16,422.00 16,422.40 16,405.90 16,405.90 5,713.7K
09:19 16,403.90 16,406.60 16,387.25 16,387.25 7,972.0K
09:20 16,385.50 16,399.15 16,379.95 16,398.65 3,452.4K
09:21 16,400.15 16,424.25 16,400.10 16,424.25 3,665.8K
09:22 16,424.10 16,438.20 16,419.80 16,438.20 3,446.2K
09:23 16,435.25 16,446.40 16,435.25 16,446.40 2,607.4K
09:24 16,442.70 16,443.05 16,438.00 16,442.35 1,777.4K
09:25 16,444.15 16,449.50 16,442.50 16,449.50 1,950.1K
09:26 16,451.10 16,454.85 16,443.30 16,454.65 3,285.9K
09:27 16,457.05 16,460.25 16,451.30 16,453.90 1,862.1K
09:28 16,456.05 16,459.45 16,449.05 16,453.30 1,530.8K
09:29 16,453.45 16,464.85 16,453.45 16,463.80 2,695.3K
09:30 16,462.90 16,462.90 16,454.50 16,460.45 1,690.4K
09:31 16,458.45 16,458.45 16,448.50 16,457.35 1,491.3K
09:32 16,457.80 16,472.10 16,457.80 16,472.10 2,020.3K
09:33 16,470.65 16,470.65 16,455.00 16,455.00 4,238.8K
09:34 16,454.15 16,457.75 16,451.45 16,457.75 1,280.7K
09:35 16,456.45 16,469.50 16,453.60 16,469.40 2,848.3K
09:36 16,470.45 16,470.45 16,465.55 16,469.85 997.6K
09:37 16,471.00 16,475.50 16,469.60 16,472.65 2,930.7K
09:38 16,474.00 16,481.05 16,473.15 16,479.35 2,938.4K
09:39 16,478.10 16,483.55 16,474.85 16,481.55 1,246.0K
09:40 16,482.90 16,486.85 16,478.20 16,482.20 2,778.7K
09:41 16,480.25 16,482.30 16,475.30 16,482.30 2,023.8K
09:42 16,482.65 16,487.10 16,480.35 16,480.35 942.4K
09:43 16,480.55 16,481.30 16,473.40 16,473.40 1,079.8K
09:44 16,473.90 16,476.60 16,470.75 16,471.35 999.7K
09:45 16,472.85 16,482.10 16,472.85 16,481.95 1,548.1K
09:46 16,482.80 16,483.70 16,477.05 16,479.60 1,228.9K
09:47 16,479.10 16,480.15 16,474.20 16,474.55 1,086.8K
09:48 16,477.55 16,480.35 16,475.15 16,478.85 2,206.1K
09:49 16,478.95 16,493.25 16,478.35 16,493.25 3,471.7K
09:50 16,493.95 16,505.60 16,493.95 16,499.95 1,943.2K
09:51 16,500.40 16,503.75 16,500.15 16,500.15 1,300.6K
09:52 16,501.05 16,503.30 16,494.80 16,494.85 1,215.3K
09:53 16,496.00 16,496.00 16,486.70 16,486.70 3,007.0K
09:54 16,486.50 16,489.85 16,485.30 16,489.65 885.9K
09:55 16,491.25 16,491.70 16,487.65 16,491.70 1,726.7K
09:56 16,491.75 16,493.25 16,483.25 16,483.25 1,260.8K
09:57 16,483.85 16,483.85 16,475.45 16,479.35 1,214.2K
09:58 16,477.05 16,480.55 16,471.55 16,479.65 875.4K
09:59 16,480.55 16,485.70 16,480.55 16,482.80 723.9K
10:00 16,483.80 16,484.75 16,477.85 16,480.45 402.5K
10:01 16,481.40 16,484.85 16,470.15 16,470.30 1,473.3K
10:02 16,468.95 16,470.10 16,462.90 16,462.90 763.3K
10:03 16,463.30 16,471.60 16,462.75 16,471.60 646.2K
10:04 16,471.25 16,475.30 16,466.45 16,474.45 1,533.8K
10:05 16,475.20 16,477.70 16,473.80 16,477.70 570.0K
10:06 16,478.65 16,484.75 16,478.65 16,484.50 4,028.3K
10:07 16,483.95 16,487.20 16,477.10 16,477.10 2,014.3K
10:08 16,476.70 16,479.10 16,467.30 16,478.00 2,975.3K
10:09 16,478.55 16,485.05 16,478.00 16,483.85 675.2K
10:10 16,483.50 16,485.95 16,479.65 16,481.65 770.2K
10:11 16,481.80 16,482.10 16,473.75 16,474.55 695.4K
10:12 16,472.45 16,473.30 16,468.70 16,468.70 699.9K
10:13 16,469.25 16,475.80 16,467.40 16,475.80 571.7K
10:14 16,476.55 16,477.70 16,473.80 16,474.60 720.1K
10:15 16,474.85 16,477.95 16,470.55 16,470.55 2,045.5K
10:16 16,470.65 16,471.30 16,468.70 16,470.15 1,035.9K
10:17 16,469.35 16,471.25 16,467.05 16,469.55 840.3K
10:18 16,469.45 16,472.05 16,466.85 16,468.90 2,347.1K
10:19 16,470.25 16,470.25 16,467.45 16,470.20 1,015.3K
10:20 16,471.40 16,472.20 16,467.90 16,467.90 4,153.3K
10:21 16,467.85 16,472.35 16,467.85 16,471.65 993.0K
10:22 16,472.60 16,473.95 16,467.45 16,467.45 739.5K
10:23 16,465.95 16,465.95 16,450.60 16,451.05 1,672.5K
10:24 16,450.45 16,451.15 16,438.25 16,438.25 880.1K
10:25 16,436.65 16,438.55 16,432.80 16,432.80 908.7K
10:26 16,433.05 16,434.00 16,419.65 16,419.65 826.5K
10:27 16,419.45 16,431.85 16,419.45 16,431.85 1,373.7K
10:28 16,432.45 16,440.35 16,432.45 16,439.05 924.3K
10:29 16,439.20 16,439.80 16,431.60 16,433.15 1,049.5K
10:30 16,432.95 16,434.00 16,430.60 16,430.60 379.2K
10:31 16,429.35 16,430.10 16,424.05 16,430.10 656.9K
10:32 16,429.40 16,430.35 16,426.25 16,426.35 550.8K
10:33 16,426.90 16,430.40 16,426.70 16,426.90 508.3K
10:34 16,426.10 16,426.10 16,408.10 16,408.10 1,586.3K
10:35 16,407.00 16,407.00 16,398.20 16,400.75 1,382.1K
10:36 16,400.80 16,400.80 16,394.20 16,398.75 1,788.5K
10:37 16,400.15 16,406.10 16,399.80 16,406.10 1,002.3K
10:38 16,405.40 16,420.85 16,405.40 16,418.05 960.8K
10:39 16,418.70 16,424.25 16,418.70 16,422.05 1,418.7K
10:40 16,422.95 16,429.85 16,422.95 16,429.80 779.4K
10:41 16,429.20 16,431.65 16,426.40 16,431.65 752.3K
10:42 16,432.25 16,432.25 16,426.60 16,426.60 451.6K
10:43 16,425.65 16,425.65 16,423.25 16,423.35 402.3K
10:44 16,424.65 16,425.15 16,422.15 16,422.75 1,492.5K
10:45 16,422.30 16,422.30 16,412.80 16,414.25 637.8K
10:46 16,415.40 16,418.10 16,408.90 16,413.60 370.7K
10:47 16,414.20 16,420.35 16,414.20 16,418.40 556.2K
10:48 16,418.95 16,418.95 16,405.80 16,405.80 983.2K
10:49 16,404.85 16,404.85 16,398.35 16,400.10 755.5K
10:50 16,398.85 16,402.65 16,398.85 16,401.50 2,499.7K
10:51 16,402.15 16,403.00 16,390.75 16,391.20 1,515.6K
10:52 16,391.95 16,393.20 16,381.95 16,381.95 1,667.8K
10:53 16,381.90 16,383.05 16,363.25 16,363.25 3,539.5K
10:54 16,362.50 16,369.20 16,361.40 16,364.80 1,903.7K
10:55 16,365.70 16,373.50 16,365.45 16,372.75 504.6K
10:56 16,373.45 16,376.65 16,370.00 16,376.65 1,114.4K
10:57 16,376.60 16,378.35 16,373.75 16,378.35 1,483.0K
10:58 16,377.40 16,384.40 16,375.75 16,383.00 448.7K
10:59 16,383.85 16,390.25 16,383.35 16,390.25 1,165.8K
11:00 16,388.30 16,388.30 16,372.95 16,374.55 1,018.1K
11:01 16,375.70 16,380.10 16,374.75 16,380.10 685.5K
11:02 16,380.45 16,386.75 16,380.45 16,386.75 705.4K
11:03 16,385.45 16,387.80 16,385.05 16,387.50 515.6K
11:04 16,388.10 16,388.10 16,384.35 16,387.15 1,731.0K
11:05 16,388.40 16,388.60 16,382.10 16,382.20 662.5K
11:06 16,382.20 16,382.20 16,379.80 16,380.60 1,149.6K
11:07 16,379.65 16,379.65 16,374.10 16,374.25 1,439.6K
11:08 16,373.65 16,381.60 16,373.50 16,381.35 1,489.0K
11:09 16,382.00 16,391.85 16,382.00 16,391.05 800.6K
11:10 16,389.95 16,400.90 16,389.95 16,396.55 857.6K
11:11 16,396.70 16,397.05 16,391.15 16,392.70 848.4K
11:12 16,392.65 16,393.35 16,388.05 16,389.80 658.2K
11:13 16,389.30 16,391.70 16,386.90 16,391.70 555.4K
11:14 16,391.70 16,403.85 16,391.70 16,401.25 817.0K
11:15 16,401.75 16,402.40 16,398.35 16,402.15 445.6K
11:16 16,402.05 16,402.05 16,390.00 16,390.00 350.4K
11:17 16,390.60 16,394.00 16,390.60 16,392.05 854.3K
11:18 16,392.45 16,392.65 16,383.00 16,383.10 862.2K
11:19 16,384.95 16,389.40 16,384.75 16,387.80 672.8K
11:20 16,386.85 16,388.25 16,385.55 16,386.40 429.7K
11:21 16,385.65 16,387.00 16,381.25 16,381.55 248.5K
11:22 16,381.35 16,386.95 16,380.85 16,386.70 455.5K
11:23 16,387.55 16,387.55 16,378.35 16,379.20 525.9K
11:24 16,378.65 16,379.55 16,376.15 16,376.55 1,420.3K
11:25 16,375.30 16,375.45 16,369.10 16,372.25 772.7K
11:26 16,372.85 16,372.85 16,366.10 16,366.20 375.2K
11:27 16,366.60 16,374.00 16,366.60 16,372.30 978.4K
11:28 16,372.40 16,372.95 16,370.05 16,372.95 404.1K
11:29 16,374.45 16,377.80 16,371.25 16,371.25 616.5K
11:30 16,371.80 16,371.80 16,360.25 16,361.20 3,703.9K
11:31 16,361.15 16,362.70 16,354.30 16,354.30 899.2K
11:32 16,351.25 16,351.25 16,343.45 16,343.90 1,075.5K
11:33 16,343.55 16,344.20 16,334.85 16,337.25 1,484.1K
11:34 16,337.65 16,338.05 16,332.40 16,334.40 831.0K
11:35 16,335.40 16,340.80 16,331.20 16,335.55 1,538.1K
11:36 16,335.60 16,346.85 16,335.60 16,346.60 1,140.5K
11:37 16,347.75 16,354.80 16,347.75 16,354.80 1,538.6K
11:38 16,357.55 16,364.60 16,357.55 16,364.60 1,970.0K
11:39 16,364.90 16,370.90 16,364.90 16,369.75 1,230.7K
11:40 16,369.50 16,373.65 16,369.00 16,369.85 497.9K
11:41 16,369.40 16,381.15 16,369.40 16,381.15 442.5K
11:42 16,381.20 16,386.85 16,381.20 16,384.90 1,425.1K
11:43 16,387.05 16,387.40 16,379.35 16,380.15 1,030.1K
11:44 16,380.65 16,382.50 16,378.45 16,382.10 857.3K
11:45 16,382.10 16,383.85 16,379.40 16,379.40 540.8K
11:46 16,378.95 16,379.95 16,377.25 16,377.25 541.1K
11:47 16,377.35 16,377.35 16,373.05 16,376.70 775.6K
11:48 16,377.75 16,380.50 16,377.60 16,379.10 401.0K
11:49 16,379.60 16,380.00 16,376.85 16,378.85 1,234.8K
11:50 16,378.55 16,378.55 16,369.80 16,371.10 370.5K
11:51 16,370.00 16,370.00 16,361.75 16,363.20 349.7K
11:52 16,362.50 16,366.85 16,362.50 16,366.50 2,576.6K
11:53 16,366.00 16,366.00 16,360.90 16,362.25 459.1K
11:54 16,361.95 16,361.95 16,352.50 16,353.60 642.3K
11:55 16,354.00 16,357.05 16,352.35 16,353.05 445.3K
11:56 16,353.45 16,358.65 16,352.45 16,358.65 509.9K
11:57 16,358.90 16,358.90 16,352.10 16,352.10 444.9K
11:58 16,353.10 16,353.10 16,349.65 16,349.90 684.1K
11:59 16,349.35 16,352.30 16,348.65 16,351.75 310.9K
12:00 16,352.45 16,354.25 16,350.80 16,350.80 613.2K
12:01 16,350.90 16,352.80 16,346.80 16,347.80 491.9K
12:02 16,348.35 16,348.95 16,344.30 16,348.55 327.7K
12:03 16,348.85 16,363.80 16,348.85 16,363.80 1,390.6K
12:04 16,363.90 16,368.25 16,361.65 16,368.25 347.8K
12:05 16,366.15 16,366.15 16,363.35 16,366.05 1,623.1K
12:06 16,366.00 16,374.40 16,366.00 16,370.85 1,360.2K
12:07 16,370.55 16,384.40 16,370.55 16,384.40 878.9K
12:08 16,384.70 16,395.55 16,384.25 16,395.55 803.5K
12:09 16,396.20 16,396.95 16,393.10 16,393.10 2,652.0K
12:10 16,392.50 16,393.25 16,389.75 16,392.70 737.4K
12:11 16,392.70 16,392.70 16,387.75 16,387.85 1,033.5K
12:12 16,387.25 16,393.40 16,387.25 16,392.70 1,086.4K
12:13 16,392.85 16,396.35 16,392.85 16,396.35 1,239.9K
12:14 16,395.75 16,395.75 16,389.10 16,389.50 543.0K
12:15 16,390.10 16,391.45 16,388.25 16,389.85 429.1K
12:16 16,389.80 16,392.40 16,387.35 16,391.25 2,697.6K
12:17 16,391.15 16,391.90 16,386.70 16,386.70 878.1K
12:18 16,386.60 16,387.80 16,385.45 16,387.00 890.2K
12:19 16,386.85 16,388.35 16,386.10 16,386.20 490.7K
12:20 16,386.60 16,387.85 16,382.20 16,382.45 619.0K
12:21 16,381.30 16,382.25 16,380.50 16,380.75 1,062.1K
12:22 16,380.85 16,381.10 16,373.25 16,374.50 1,574.8K
12:23 16,374.25 16,374.80 16,370.65 16,370.75 663.6K
12:24 16,371.25 16,374.65 16,369.50 16,372.10 388.9K
12:25 16,371.70 16,374.70 16,371.55 16,373.45 369.4K
12:26 16,373.60 16,377.25 16,373.60 16,376.95 472.6K
12:27 16,377.70 16,378.40 16,368.55 16,368.55 339.0K
12:28 16,368.60 16,377.55 16,368.60 16,376.70 415.5K
12:29 16,376.80 16,377.75 16,370.85 16,370.85 343.5K
12:30 16,369.70 16,374.15 16,369.70 16,373.85 1,126.9K
12:31 16,374.40 16,374.40 16,370.20 16,372.90 423.2K
12:32 16,371.75 16,380.10 16,371.50 16,380.10 627.9K
12:33 16,380.50 16,380.50 16,370.80 16,370.80 216.6K
12:34 16,370.65 16,370.65 16,363.70 16,364.05 595.5K
12:35 16,363.90 16,364.55 16,362.85 16,362.95 549.7K
12:36 16,362.55 16,367.45 16,361.70 16,362.85 533.6K
12:37 16,361.95 16,365.85 16,360.85 16,365.55 623.6K
12:38 16,365.60 16,366.25 16,363.15 16,363.50 226.6K
12:39 16,363.85 16,363.85 16,360.45 16,363.65 665.8K
12:40 16,362.80 16,362.95 16,355.10 16,357.00 1,105.3K
12:41 16,356.95 16,356.95 16,352.30 16,352.70 403.1K
12:42 16,352.40 16,353.15 16,351.25 16,352.85 280.5K
12:43 16,351.55 16,351.55 16,347.75 16,348.85 3,868.9K
12:44 16,348.30 16,348.30 16,337.80 16,337.80 664.0K
12:45 16,337.00 16,338.35 16,333.40 16,337.70 931.0K
12:46 16,336.75 16,346.40 16,336.75 16,346.00 713.3K
12:47 16,346.10 16,348.95 16,346.10 16,348.65 505.1K
12:48 16,350.70 16,353.10 16,349.80 16,349.80 323.9K
12:49 16,348.10 16,348.20 16,336.20 16,336.20 550.0K
12:50 16,336.00 16,346.10 16,336.00 16,345.50 350.8K
12:51 16,344.70 16,345.30 16,342.40 16,344.05 418.4K
12:52 16,344.05 16,344.10 16,340.10 16,344.10 297.7K
12:53 16,343.90 16,344.30 16,341.60 16,342.35 1,585.2K
12:54 16,343.10 16,343.30 16,341.95 16,343.10 357.1K
12:55 16,343.55 16,347.60 16,343.55 16,346.40 559.3K
12:56 16,345.75 16,346.40 16,344.40 16,346.20 432.7K
12:57 16,347.20 16,353.90 16,347.20 16,351.00 438.2K
12:58 16,350.65 16,350.85 16,348.90 16,350.20 2,842.5K
12:59 16,350.70 16,350.70 16,344.85 16,344.85 1,102.4K
13:00 16,344.70 16,346.35 16,340.80 16,346.30 1,005.8K
13:01 16,346.75 16,354.40 16,346.75 16,354.40 863.2K
13:02 16,354.45 16,357.55 16,353.45 16,357.30 817.9K
13:03 16,357.80 16,358.90 16,356.50 16,357.20 258.9K
13:04 16,357.50 16,361.55 16,357.50 16,360.30 704.7K
13:05 16,360.00 16,362.75 16,360.00 16,361.55 385.2K
13:06 16,361.05 16,362.60 16,360.70 16,360.75 496.7K
13:07 16,360.40 16,361.65 16,359.25 16,361.65 231.8K
13:08 16,360.75 16,360.75 16,355.45 16,356.00 401.5K
13:09 16,354.85 16,357.10 16,354.15 16,356.60 2,113.8K
13:10 16,356.30 16,362.05 16,356.30 16,362.05 504.3K
13:11 16,361.40 16,363.30 16,360.95 16,363.30 277.4K
13:12 16,363.20 16,369.95 16,363.20 16,369.55 567.9K
13:13 16,369.20 16,371.70 16,367.60 16,371.20 479.9K
13:14 16,371.70 16,371.70 16,368.90 16,369.60 202.4K
13:15 16,369.15 16,369.20 16,365.85 16,367.15 409.0K
13:16 16,367.70 16,367.70 16,363.10 16,363.85 455.6K
13:17 16,364.30 16,364.30 16,361.80 16,363.80 1,072.3K
13:18 16,363.75 16,364.55 16,357.35 16,358.40 286.2K
13:19 16,359.00 16,363.15 16,358.30 16,361.05 288.4K
13:20 16,360.85 16,362.25 16,358.35 16,362.25 691.4K
13:21 16,362.55 16,364.10 16,360.85 16,364.10 494.5K
13:22 16,364.55 16,374.05 16,364.55 16,372.35 416.6K
13:23 16,373.80 16,375.80 16,368.00 16,368.05 388.6K
13:24 16,367.45 16,372.50 16,366.55 16,370.25 209.4K
13:25 16,369.60 16,371.45 16,368.65 16,369.25 385.6K
13:26 16,369.50 16,369.70 16,368.30 16,368.45 228.4K
13:27 16,368.40 16,369.60 16,368.15 16,369.60 2,628.9K
13:28 16,369.75 16,371.10 16,369.20 16,369.45 296.6K
13:29 16,369.80 16,372.05 16,369.80 16,370.25 924.2K
13:30 16,371.40 16,377.45 16,371.40 16,375.75 420.4K
13:31 16,375.50 16,375.80 16,370.15 16,373.45 727.4K
13:32 16,372.95 16,377.85 16,372.95 16,377.85 1,479.9K
13:33 16,377.20 16,381.15 16,376.30 16,376.95 600.6K
13:34 16,377.80 16,379.60 16,376.70 16,379.35 236.8K
13:35 16,378.85 16,387.35 16,378.85 16,385.10 1,294.3K
13:36 16,384.65 16,386.70 16,383.60 16,385.45 200.3K
13:37 16,385.50 16,388.30 16,385.50 16,387.55 2,070.6K
13:38 16,387.65 16,391.00 16,387.00 16,390.25 3,651.9K
13:39 16,389.70 16,392.85 16,386.55 16,390.85 2,182.2K
13:40 16,391.05 16,392.55 16,388.65 16,392.15 486.9K
13:41 16,391.75 16,392.05 16,388.95 16,389.30 257.8K
13:42 16,390.90 16,390.90 16,387.70 16,387.70 1,474.9K
13:43 16,387.45 16,387.80 16,384.50 16,384.80 552.3K
13:44 16,385.10 16,386.35 16,377.40 16,378.05 652.0K
13:45 16,378.50 16,378.50 16,375.60 16,375.60 384.6K
13:46 16,375.15 16,375.15 16,370.20 16,370.90 683.0K
13:47 16,370.50 16,371.60 16,366.80 16,367.15 682.9K
13:48 16,367.20 16,368.95 16,364.95 16,365.35 1,037.3K
13:49 16,365.90 16,366.25 16,361.25 16,363.05 2,966.2K
13:50 16,362.95 16,362.95 16,358.40 16,358.55 931.3K
13:51 16,357.55 16,357.55 16,352.50 16,355.25 946.5K
13:52 16,355.85 16,356.25 16,352.95 16,354.40 406.7K
13:53 16,354.95 16,356.65 16,354.40 16,354.80 588.7K
13:54 16,354.65 16,354.80 16,351.50 16,353.55 695.8K
13:55 16,353.70 16,356.40 16,353.30 16,355.15 1,803.6K
13:56 16,355.60 16,355.60 16,351.30 16,352.95 2,204.2K
13:57 16,352.05 16,353.70 16,351.05 16,352.30 731.9K
13:58 16,352.30 16,353.20 16,350.00 16,352.65 808.1K
13:59 16,353.25 16,353.30 16,351.45 16,352.95 1,620.1K
14:00 16,354.50 16,361.55 16,354.50 16,360.85 341.6K
14:01 16,361.25 16,361.55 16,358.10 16,359.05 728.9K
14:02 16,359.55 16,360.95 16,359.00 16,360.85 1,127.0K
14:03 16,361.25 16,362.35 16,359.20 16,362.35 610.3K
14:04 16,361.50 16,368.50 16,361.50 16,367.80 1,287.7K
14:05 16,368.05 16,368.35 16,365.50 16,366.95 1,127.7K
14:06 16,366.95 16,367.65 16,365.20 16,365.70 659.5K
14:07 16,364.95 16,365.05 16,361.95 16,365.05 588.2K
14:08 16,364.90 16,367.30 16,364.90 16,367.20 1,262.6K
14:09 16,367.05 16,367.05 16,364.10 16,365.70 616.6K
14:10 16,366.15 16,366.15 16,363.50 16,363.50 797.8K
14:11 16,363.55 16,363.55 16,361.60 16,362.40 788.7K
14:12 16,362.10 16,362.10 16,358.80 16,359.15 940.8K
14:13 16,359.00 16,359.05 16,355.20 16,357.75 1,403.6K
14:14 16,358.10 16,359.25 16,356.55 16,356.55 1,571.8K
14:15 16,356.45 16,356.90 16,347.50 16,347.95 2,797.2K
14:16 16,348.35 16,348.35 16,342.50 16,344.00 1,507.9K
14:17 16,344.00 16,346.00 16,343.70 16,345.05 739.5K
14:18 16,345.00 16,348.15 16,344.00 16,345.30 726.5K
14:19 16,345.80 16,347.00 16,345.20 16,345.35 1,018.7K
14:20 16,346.35 16,346.85 16,344.35 16,345.70 807.9K
14:21 16,345.25 16,345.65 16,341.20 16,342.40 717.1K
14:22 16,342.20 16,344.15 16,341.90 16,342.45 1,002.5K
14:23 16,341.80 16,343.30 16,339.15 16,339.15 1,252.4K
14:24 16,339.10 16,339.10 16,328.85 16,329.15 2,172.2K
14:25 16,328.60 16,331.40 16,328.60 16,330.50 1,591.4K
14:26 16,330.20 16,336.60 16,329.75 16,336.45 2,331.0K
14:27 16,335.35 16,336.25 16,333.65 16,333.80 2,751.2K
14:28 16,334.05 16,334.05 16,329.65 16,329.65 3,387.5K
14:29 16,330.30 16,338.05 16,329.40 16,338.05 1,780.8K
14:30 16,339.10 16,347.10 16,339.10 16,347.00 1,997.6K
14:31 16,346.90 16,354.60 16,346.90 16,354.60 1,760.7K
14:32 16,356.20 16,363.25 16,356.20 16,363.25 2,745.2K
14:33 16,363.70 16,368.05 16,363.30 16,367.85 1,180.9K
14:34 16,368.30 16,375.70 16,368.30 16,374.50 1,794.5K
14:35 16,374.50 16,379.00 16,372.50 16,373.55 2,200.1K
14:36 16,372.00 16,373.70 16,371.20 16,372.30 935.2K
14:37 16,371.45 16,373.00 16,369.50 16,369.75 598.8K
14:38 16,370.10 16,371.50 16,366.80 16,371.20 1,284.7K
14:39 16,371.05 16,371.65 16,367.50 16,367.50 662.9K
14:40 16,367.25 16,367.35 16,360.00 16,360.25 1,353.8K
14:41 16,360.25 16,367.30 16,360.25 16,365.60 959.3K
14:42 16,364.75 16,368.20 16,364.75 16,368.20 1,282.2K
14:43 16,367.50 16,373.60 16,366.55 16,372.50 1,202.1K
14:44 16,373.65 16,374.05 16,370.95 16,373.30 2,221.8K
14:45 16,374.05 16,376.15 16,373.70 16,375.20 1,930.4K
14:46 16,374.60 16,375.70 16,373.45 16,374.70 1,312.7K
14:47 16,374.45 16,379.20 16,373.50 16,379.20 1,491.9K
14:48 16,379.50 16,385.65 16,377.85 16,383.90 3,009.5K
14:49 16,382.75 16,385.50 16,382.00 16,383.50 2,097.5K
14:50 16,383.30 16,383.75 16,378.20 16,379.70 1,395.9K
14:51 16,379.75 16,379.80 16,377.45 16,379.80 573.8K
14:52 16,378.70 16,380.60 16,377.00 16,380.60 450.7K
14:53 16,379.35 16,380.75 16,378.30 16,379.75 615.0K
14:54 16,379.15 16,380.40 16,377.35 16,378.60 422.6K
14:55 16,377.45 16,377.50 16,375.50 16,375.50 452.9K
14:56 16,374.60 16,375.45 16,372.50 16,373.20 1,553.7K
14:57 16,372.25 16,375.05 16,372.10 16,375.05 2,762.3K
14:58 16,374.45 16,378.20 16,373.65 16,377.95 702.9K
14:59 16,379.10 16,383.45 16,379.10 16,380.75 905.0K
15:00 16,381.05 16,388.55 16,381.05 16,388.25 1,403.8K
15:01 16,388.30 16,389.65 16,385.15 16,386.90 3,118.2K
15:02 16,386.85 16,386.85 16,379.25 16,379.25 870.0K
15:03 16,379.40 16,379.40 16,376.80 16,377.40 3,134.5K
15:04 16,378.10 16,378.10 16,371.15 16,371.15 2,808.8K
15:05 16,371.15 16,374.35 16,370.60 16,373.25 2,147.6K
15:06 16,374.05 16,374.05 16,369.10 16,369.90 1,216.2K
15:07 16,369.90 16,370.00 16,367.70 16,368.35 2,044.6K
15:08 16,367.80 16,370.40 16,367.15 16,367.60 2,280.5K
15:09 16,367.90 16,377.20 16,366.60 16,377.20 6,089.2K
15:10 16,378.70 16,380.45 16,373.40 16,374.55 3,339.7K
15:11 16,376.30 16,376.30 16,373.55 16,376.10 4,219.2K
15:12 16,376.20 16,376.20 16,373.80 16,374.20 937.1K
15:13 16,374.00 16,374.65 16,369.50 16,370.45 1,637.4K
15:14 16,373.25 16,373.25 16,370.05 16,370.60 1,723.7K
15:15 16,370.20 16,372.30 16,368.05 16,368.05 5,255.1K
15:16 16,368.25 16,368.30 16,361.90 16,365.45 4,389.5K
15:17 16,365.60 16,368.10 16,364.30 16,364.65 2,061.5K
15:18 16,365.30 16,365.65 16,361.35 16,365.30 2,919.8K
15:19 16,365.95 16,366.40 16,364.45 16,365.80 4,653.5K
15:20 16,366.25 16,368.40 16,362.90 16,367.60 9,629.3K
15:21 16,368.40 16,369.35 16,368.10 16,368.65 2,832.4K
15:22 16,368.85 16,369.60 16,366.40 16,368.30 2,137.1K
15:23 16,368.60 16,368.60 16,364.40 16,364.40 1,424.1K
15:24 16,363.35 16,363.35 16,357.95 16,357.95 5,862.3K
15:25 16,357.90 16,357.90 16,355.95 16,357.45 2,463.1K
15:26 16,357.15 16,358.55 16,355.55 16,358.55 2,408.0K
15:27 16,358.15 16,360.80 16,357.30 16,360.80 1,504.0K
15:28 16,362.10 16,362.10 16,354.70 16,357.45 2,468.4K
15:29 16,355.80 16,367.85 16,355.60 16,367.85 3,876.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음