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 16,100.60 16,100.60 16,100.60 16,100.60 468.6K
09:15 16,110.00 16,159.80 16,110.00 16,159.80 13,052.9K
09:16 16,158.65 16,182.75 16,158.65 16,179.70 6,690.4K
09:17 16,185.00 16,189.65 16,169.25 16,172.35 5,295.8K
09:18 16,172.60 16,178.15 16,158.15 16,158.15 6,446.9K
09:19 16,160.05 16,160.30 16,140.35 16,140.35 3,892.5K
09:20 16,141.75 16,149.15 16,136.55 16,136.55 7,578.7K
09:21 16,135.00 16,135.00 16,109.70 16,110.95 2,863.7K
09:22 16,109.00 16,128.45 16,106.15 16,109.50 3,576.8K
09:23 16,107.90 16,111.80 16,099.35 16,100.40 2,689.1K
09:24 16,101.00 16,110.35 16,098.30 16,109.20 2,367.6K
09:25 16,108.10 16,120.75 16,107.95 16,113.10 2,002.0K
09:26 16,112.45 16,123.75 16,109.65 16,116.35 2,538.0K
09:27 16,114.70 16,129.10 16,113.65 16,129.10 1,460.8K
09:28 16,129.65 16,145.75 16,125.45 16,140.75 1,727.6K
09:29 16,137.85 16,137.85 16,118.05 16,118.05 1,150.9K
09:30 16,118.60 16,136.30 16,118.60 16,133.60 2,084.6K
09:31 16,129.50 16,129.50 16,120.00 16,123.75 2,644.5K
09:32 16,121.35 16,121.35 16,105.60 16,107.40 3,038.2K
09:33 16,107.30 16,112.80 16,105.50 16,105.90 3,213.7K
09:34 16,105.45 16,113.20 16,102.80 16,112.90 2,618.7K
09:35 16,112.30 16,121.40 16,106.25 16,121.40 1,867.5K
09:36 16,123.45 16,131.55 16,121.00 16,121.00 1,253.2K
09:37 16,123.00 16,132.15 16,122.45 16,132.15 1,905.5K
09:38 16,133.35 16,136.00 16,131.65 16,136.00 2,827.8K
09:39 16,135.75 16,138.40 16,134.65 16,136.90 1,388.5K
09:40 16,137.25 16,137.25 16,134.00 16,135.10 1,551.0K
09:41 16,133.70 16,151.15 16,133.70 16,146.80 1,375.3K
09:42 16,147.45 16,167.60 16,146.35 16,167.60 2,056.9K
09:43 16,168.05 16,174.75 16,168.05 16,171.10 1,737.9K
09:44 16,170.30 16,170.95 16,166.20 16,169.60 1,930.4K
09:45 16,169.55 16,184.30 16,168.70 16,183.05 1,937.7K
09:46 16,185.15 16,190.75 16,179.90 16,190.75 1,682.6K
09:47 16,190.20 16,205.35 16,190.20 16,205.35 3,510.8K
09:48 16,207.40 16,211.80 16,200.90 16,200.90 5,097.0K
09:49 16,199.10 16,201.35 16,192.75 16,193.30 2,856.2K
09:50 16,191.20 16,191.30 16,180.30 16,180.30 2,773.7K
09:51 16,179.75 16,181.45 16,166.30 16,166.80 1,398.5K
09:52 16,164.55 16,168.80 16,159.75 16,168.80 1,646.8K
09:53 16,168.25 16,168.25 16,161.75 16,162.80 1,148.8K
09:54 16,164.05 16,166.50 16,158.15 16,166.00 2,279.2K
09:55 16,163.50 16,165.10 16,160.60 16,160.60 821.4K
09:56 16,158.30 16,158.30 16,140.65 16,140.80 3,202.5K
09:57 16,143.20 16,145.25 16,130.20 16,130.20 1,495.9K
09:58 16,128.25 16,141.75 16,127.65 16,141.75 1,276.8K
09:59 16,141.60 16,149.85 16,141.60 16,147.30 1,258.6K
10:00 16,147.50 16,156.40 16,145.40 16,150.05 1,775.3K
10:01 16,151.75 16,158.15 16,151.75 16,155.80 2,423.8K
10:02 16,154.70 16,154.70 16,145.45 16,150.50 1,608.6K
10:03 16,149.90 16,159.80 16,149.90 16,159.00 994.9K
10:04 16,159.65 16,165.50 16,158.40 16,162.35 839.3K
10:05 16,161.85 16,164.15 16,160.40 16,160.40 1,563.6K
10:06 16,160.40 16,165.25 16,158.95 16,164.10 919.2K
10:07 16,162.20 16,162.20 16,154.60 16,154.60 1,186.0K
10:08 16,154.55 16,155.60 16,147.20 16,154.45 2,087.5K
10:09 16,155.20 16,157.65 16,153.85 16,155.25 865.3K
10:10 16,155.10 16,155.55 16,148.90 16,155.45 1,994.6K
10:11 16,155.20 16,158.90 16,153.80 16,158.90 911.3K
10:12 16,161.30 16,173.95 16,161.30 16,173.95 1,118.2K
10:13 16,174.50 16,174.50 16,169.45 16,172.60 522.2K
10:14 16,171.60 16,171.60 16,167.65 16,168.75 1,862.7K
10:15 16,169.30 16,182.35 16,169.30 16,182.25 812.3K
10:16 16,183.05 16,184.80 16,174.15 16,175.10 1,507.2K
10:17 16,175.60 16,181.45 16,175.60 16,177.70 814.8K
10:18 16,177.55 16,179.05 16,174.55 16,176.00 859.3K
10:19 16,175.20 16,176.15 16,174.15 16,175.30 1,626.6K
10:20 16,176.75 16,181.50 16,176.75 16,179.60 3,793.0K
10:21 16,181.00 16,183.10 16,180.55 16,182.45 2,827.1K
10:22 16,183.45 16,184.60 16,180.40 16,181.65 699.1K
10:23 16,180.65 16,185.65 16,180.60 16,185.65 1,593.9K
10:24 16,184.95 16,191.70 16,184.80 16,191.60 5,784.0K
10:25 16,193.05 16,200.60 16,193.05 16,200.15 1,701.2K
10:26 16,200.80 16,203.65 16,198.75 16,199.30 1,395.9K
10:27 16,199.40 16,201.15 16,197.00 16,198.45 2,854.4K
10:28 16,198.95 16,203.50 16,197.45 16,203.50 813.1K
10:29 16,204.80 16,215.20 16,204.70 16,212.80 1,155.4K
10:30 16,215.45 16,231.55 16,215.45 16,231.55 3,649.9K
10:31 16,233.10 16,237.30 16,229.85 16,229.85 2,980.8K
10:32 16,228.35 16,230.15 16,220.75 16,230.15 2,295.7K
10:33 16,230.55 16,244.75 16,230.55 16,244.40 1,842.5K
10:34 16,245.10 16,252.45 16,244.65 16,246.15 1,499.8K
10:35 16,246.70 16,246.70 16,240.70 16,240.70 866.9K
10:36 16,240.50 16,240.50 16,236.00 16,236.05 1,057.1K
10:37 16,237.45 16,241.70 16,236.80 16,239.70 1,047.8K
10:38 16,239.95 16,240.95 16,238.35 16,239.10 1,194.9K
10:39 16,241.70 16,244.00 16,239.35 16,243.30 994.3K
10:40 16,244.10 16,250.30 16,244.10 16,250.30 2,008.7K
10:41 16,250.90 16,251.60 16,244.90 16,244.90 1,667.1K
10:42 16,244.85 16,247.70 16,242.70 16,242.80 1,932.1K
10:43 16,243.40 16,245.40 16,240.95 16,240.95 1,946.3K
10:44 16,240.90 16,242.95 16,240.70 16,240.70 1,270.3K
10:45 16,242.15 16,244.90 16,241.65 16,242.55 1,544.8K
10:46 16,243.45 16,245.70 16,243.10 16,244.55 2,260.0K
10:47 16,245.55 16,249.50 16,242.50 16,247.85 4,456.1K
10:48 16,247.50 16,251.70 16,245.75 16,246.05 2,220.3K
10:49 16,245.30 16,247.85 16,244.50 16,247.85 814.6K
10:50 16,248.30 16,257.00 16,248.30 16,255.35 910.1K
10:51 16,256.15 16,257.70 16,252.75 16,253.80 1,720.8K
10:52 16,251.95 16,257.70 16,249.90 16,257.70 1,765.6K
10:53 16,256.95 16,266.15 16,255.25 16,265.50 867.7K
10:54 16,264.95 16,269.15 16,264.95 16,268.95 2,030.5K
10:55 16,268.65 16,268.65 16,263.50 16,265.15 1,423.4K
10:56 16,266.70 16,268.20 16,264.90 16,267.30 774.1K
10:57 16,267.70 16,267.70 16,259.20 16,259.20 1,563.6K
10:58 16,258.90 16,258.90 16,250.90 16,250.90 759.7K
10:59 16,248.75 16,254.20 16,247.10 16,254.20 1,343.0K
11:00 16,253.30 16,254.40 16,251.20 16,253.90 1,121.6K
11:01 16,254.25 16,255.00 16,250.65 16,254.65 2,102.3K
11:02 16,255.65 16,258.35 16,255.45 16,255.45 2,988.7K
11:03 16,254.95 16,261.55 16,254.95 16,259.80 1,647.5K
11:04 16,260.05 16,267.40 16,260.05 16,267.40 1,264.4K
11:05 16,267.30 16,271.60 16,267.30 16,269.90 1,470.4K
11:06 16,269.50 16,270.00 16,263.80 16,264.20 659.4K
11:07 16,264.55 16,265.25 16,263.45 16,263.45 1,943.9K
11:08 16,265.40 16,267.15 16,265.15 16,267.10 634.0K
11:09 16,267.55 16,270.35 16,267.25 16,268.75 1,725.8K
11:10 16,268.05 16,270.35 16,263.50 16,264.15 1,588.8K
11:11 16,264.70 16,265.85 16,263.00 16,263.80 975.7K
11:12 16,264.15 16,264.15 16,261.75 16,263.05 700.8K
11:13 16,263.60 16,267.20 16,263.05 16,265.45 1,776.9K
11:14 16,265.80 16,268.10 16,265.65 16,267.55 1,011.6K
11:15 16,268.70 16,275.75 16,268.60 16,275.25 5,384.3K
11:16 16,274.55 16,277.55 16,274.55 16,277.50 1,856.0K
11:17 16,277.50 16,278.05 16,273.05 16,273.05 2,178.0K
11:18 16,273.10 16,273.10 16,265.90 16,268.40 841.3K
11:19 16,268.70 16,270.70 16,267.20 16,269.75 645.3K
11:20 16,269.80 16,272.25 16,268.80 16,269.25 2,352.9K
11:21 16,269.90 16,275.05 16,269.90 16,274.20 1,838.2K
11:22 16,274.90 16,277.05 16,274.05 16,276.00 2,056.8K
11:23 16,276.25 16,276.40 16,273.40 16,276.40 2,416.3K
11:24 16,276.35 16,278.45 16,274.05 16,276.50 1,064.7K
11:25 16,275.10 16,276.30 16,271.00 16,271.00 2,060.7K
11:26 16,271.45 16,272.75 16,265.45 16,265.65 1,014.8K
11:27 16,265.95 16,268.85 16,265.60 16,268.10 513.1K
11:28 16,269.85 16,274.25 16,269.85 16,270.85 1,349.1K
11:29 16,271.35 16,272.10 16,263.20 16,263.35 2,477.6K
11:30 16,264.05 16,271.35 16,263.20 16,271.35 2,379.6K
11:31 16,272.75 16,276.65 16,272.30 16,275.70 1,629.5K
11:32 16,276.75 16,276.75 16,271.95 16,273.20 2,169.1K
11:33 16,273.60 16,277.40 16,273.60 16,277.35 1,663.3K
11:34 16,277.25 16,283.80 16,277.25 16,283.80 1,170.4K
11:35 16,284.90 16,287.25 16,282.10 16,287.25 731.3K
11:36 16,287.05 16,288.05 16,283.40 16,285.00 605.3K
11:37 16,286.70 16,286.70 16,283.55 16,286.30 617.0K
11:38 16,286.30 16,289.30 16,284.35 16,289.30 813.7K
11:39 16,289.20 16,295.30 16,289.20 16,295.20 591.8K
11:40 16,295.00 16,298.60 16,295.00 16,296.35 1,478.1K
11:41 16,296.50 16,299.35 16,295.35 16,296.75 428.7K
11:42 16,296.95 16,298.60 16,293.95 16,293.95 882.2K
11:43 16,292.25 16,294.20 16,287.65 16,287.65 925.5K
11:44 16,288.05 16,288.05 16,283.10 16,284.15 1,602.8K
11:45 16,283.20 16,287.65 16,283.20 16,287.65 807.3K
11:46 16,286.70 16,290.20 16,285.05 16,290.20 1,898.5K
11:47 16,290.50 16,293.25 16,289.60 16,292.65 666.8K
11:48 16,293.10 16,293.15 16,290.75 16,290.85 490.0K
11:49 16,290.65 16,290.65 16,285.55 16,286.75 798.1K
11:50 16,286.65 16,289.55 16,285.65 16,286.35 608.0K
11:51 16,286.70 16,286.80 16,284.75 16,286.80 579.4K
11:52 16,286.85 16,287.25 16,284.45 16,284.45 641.1K
11:53 16,284.30 16,286.95 16,283.55 16,283.80 1,706.7K
11:54 16,283.50 16,286.70 16,283.10 16,286.70 751.0K
11:55 16,287.35 16,288.10 16,282.85 16,282.85 655.4K
11:56 16,282.20 16,282.20 16,272.25 16,273.25 629.3K
11:57 16,273.75 16,276.05 16,273.65 16,274.55 455.3K
11:58 16,274.75 16,281.10 16,274.65 16,280.55 356.2K
11:59 16,281.00 16,281.45 16,277.35 16,277.35 605.2K
12:00 16,277.15 16,277.15 16,271.45 16,272.65 2,492.5K
12:01 16,273.20 16,274.25 16,271.55 16,273.20 7,731.9K
12:02 16,272.85 16,278.65 16,271.95 16,278.35 2,438.4K
12:03 16,278.00 16,281.20 16,277.35 16,277.35 3,015.8K
12:04 16,277.10 16,279.25 16,275.85 16,279.25 5,934.2K
12:05 16,279.35 16,282.05 16,279.25 16,279.95 750.1K
12:06 16,280.55 16,281.50 16,278.75 16,281.00 2,008.4K
12:07 16,280.30 16,281.45 16,279.60 16,281.30 581.9K
12:08 16,282.55 16,287.00 16,282.40 16,285.75 592.1K
12:09 16,285.80 16,288.70 16,283.40 16,288.50 1,984.9K
12:10 16,287.45 16,287.80 16,286.55 16,287.50 604.9K
12:11 16,288.30 16,288.30 16,285.90 16,286.15 614.2K
12:12 16,286.00 16,288.20 16,284.85 16,288.05 985.8K
12:13 16,289.00 16,289.00 16,285.90 16,287.30 776.6K
12:14 16,286.25 16,289.85 16,284.55 16,289.85 680.8K
12:15 16,288.65 16,289.60 16,284.45 16,285.15 613.9K
12:16 16,285.70 16,286.40 16,281.65 16,281.65 538.9K
12:17 16,281.20 16,281.30 16,273.45 16,273.60 1,735.4K
12:18 16,272.05 16,272.95 16,267.30 16,267.50 486.1K
12:19 16,267.30 16,268.00 16,261.45 16,261.45 2,381.4K
12:20 16,262.40 16,266.05 16,262.40 16,262.75 411.9K
12:21 16,263.65 16,263.95 16,256.15 16,256.15 401.1K
12:22 16,254.15 16,254.15 16,247.80 16,252.20 3,649.5K
12:23 16,251.85 16,251.85 16,238.55 16,241.50 1,819.5K
12:24 16,241.70 16,244.45 16,240.15 16,244.45 763.3K
12:25 16,244.65 16,244.65 16,234.20 16,235.00 1,604.5K
12:26 16,233.55 16,234.00 16,227.45 16,230.15 926.1K
12:27 16,230.95 16,235.50 16,230.05 16,232.60 1,582.8K
12:28 16,232.70 16,232.70 16,224.55 16,228.15 1,872.8K
12:29 16,228.55 16,232.15 16,220.30 16,220.30 3,674.0K
12:30 16,220.60 16,224.30 16,220.10 16,224.20 5,207.6K
12:31 16,224.40 16,226.20 16,222.05 16,223.45 1,926.8K
12:32 16,223.50 16,224.65 16,221.60 16,222.80 1,018.4K
12:33 16,222.50 16,222.70 16,215.80 16,215.80 1,514.0K
12:34 16,216.70 16,216.70 16,204.20 16,205.85 3,293.5K
12:35 16,205.35 16,212.80 16,203.90 16,211.85 3,035.6K
12:36 16,211.90 16,217.35 16,210.85 16,215.85 2,206.4K
12:37 16,216.05 16,222.40 16,214.55 16,222.40 1,409.8K
12:38 16,223.45 16,226.80 16,223.45 16,225.40 1,682.8K
12:39 16,225.55 16,227.25 16,225.55 16,227.15 855.8K
12:40 16,227.00 16,228.55 16,224.10 16,225.65 665.8K
12:41 16,224.90 16,224.90 16,221.60 16,221.60 354.1K
12:42 16,222.85 16,230.40 16,222.10 16,230.40 1,380.9K
12:43 16,230.85 16,239.30 16,229.65 16,239.30 1,138.0K
12:44 16,240.00 16,244.50 16,239.25 16,244.50 845.0K
12:45 16,244.55 16,244.55 16,241.80 16,243.60 1,155.8K
12:46 16,243.85 16,248.00 16,243.20 16,248.00 962.1K
12:47 16,248.95 16,248.95 16,246.25 16,248.75 552.2K
12:48 16,248.65 16,250.40 16,245.00 16,250.10 494.0K
12:49 16,251.15 16,253.75 16,250.10 16,253.70 1,331.6K
12:50 16,254.55 16,254.90 16,251.15 16,251.50 764.5K
12:51 16,253.00 16,257.55 16,253.00 16,256.80 1,487.1K
12:52 16,257.85 16,258.05 16,255.80 16,256.85 1,957.6K
12:53 16,256.85 16,261.15 16,256.85 16,259.35 479.4K
12:54 16,259.15 16,259.60 16,257.65 16,259.60 583.6K
12:55 16,258.30 16,259.55 16,255.65 16,257.60 323.1K
12:56 16,257.35 16,259.45 16,256.20 16,258.75 749.4K
12:57 16,258.70 16,259.65 16,257.80 16,259.30 552.4K
12:58 16,259.90 16,265.35 16,259.90 16,264.05 1,233.1K
12:59 16,265.05 16,267.65 16,260.95 16,260.95 422.9K
13:00 16,261.90 16,263.25 16,259.50 16,260.35 1,841.5K
13:01 16,260.50 16,260.65 16,256.10 16,257.35 1,276.8K
13:02 16,256.90 16,261.40 16,256.45 16,259.60 1,417.5K
13:03 16,259.70 16,259.70 16,254.45 16,255.35 801.1K
13:04 16,255.10 16,257.35 16,254.50 16,256.60 2,679.8K
13:05 16,256.10 16,261.20 16,256.10 16,258.45 1,235.7K
13:06 16,257.60 16,257.60 16,254.40 16,256.10 1,833.4K
13:07 16,257.25 16,264.20 16,257.25 16,262.05 504.4K
13:08 16,263.05 16,265.75 16,262.65 16,264.90 633.9K
13:09 16,265.55 16,266.70 16,264.10 16,264.50 1,166.5K
13:10 16,264.40 16,267.15 16,263.10 16,266.45 506.5K
13:11 16,266.45 16,268.75 16,265.90 16,266.75 720.1K
13:12 16,266.85 16,268.65 16,266.50 16,268.60 1,289.3K
13:13 16,269.10 16,270.10 16,260.30 16,260.30 1,379.3K
13:14 16,260.50 16,261.50 16,256.75 16,261.50 2,638.9K
13:15 16,261.75 16,262.80 16,259.50 16,262.60 362.7K
13:16 16,262.85 16,267.30 16,262.55 16,267.20 330.4K
13:17 16,267.55 16,269.70 16,266.25 16,266.25 405.4K
13:18 16,266.30 16,273.40 16,266.30 16,272.25 633.2K
13:19 16,274.30 16,280.60 16,273.90 16,280.55 2,270.1K
13:20 16,281.25 16,281.25 16,274.70 16,276.40 689.0K
13:21 16,276.20 16,276.50 16,273.25 16,273.80 535.7K
13:22 16,274.25 16,277.00 16,274.25 16,276.05 830.2K
13:23 16,276.15 16,281.60 16,275.90 16,281.60 1,650.3K
13:24 16,281.45 16,281.95 16,274.75 16,275.25 2,380.1K
13:25 16,274.10 16,277.25 16,274.10 16,276.05 807.1K
13:26 16,276.95 16,277.55 16,274.85 16,277.55 317.4K
13:27 16,278.15 16,278.15 16,274.00 16,274.05 1,175.8K
13:28 16,274.85 16,279.85 16,274.85 16,278.70 1,047.1K
13:29 16,278.80 16,280.15 16,276.70 16,276.95 579.1K
13:30 16,276.70 16,278.40 16,275.95 16,276.95 390.5K
13:31 16,276.55 16,278.70 16,276.40 16,278.70 446.9K
13:32 16,279.45 16,280.05 16,276.10 16,276.10 299.5K
13:33 16,275.95 16,275.95 16,271.70 16,271.70 288.6K
13:34 16,271.10 16,271.10 16,268.10 16,269.15 358.0K
13:35 16,268.70 16,274.75 16,268.70 16,273.85 703.5K
13:36 16,273.35 16,274.55 16,272.40 16,272.45 629.4K
13:37 16,272.25 16,276.90 16,272.15 16,276.15 591.6K
13:38 16,275.90 16,278.00 16,275.15 16,278.00 257.9K
13:39 16,277.75 16,280.10 16,277.35 16,277.35 3,384.9K
13:40 16,277.85 16,277.90 16,273.50 16,273.50 1,241.1K
13:41 16,273.00 16,273.00 16,266.65 16,266.65 843.7K
13:42 16,267.20 16,272.15 16,265.50 16,272.15 509.0K
13:43 16,272.85 16,277.80 16,272.85 16,277.80 310.7K
13:44 16,277.20 16,282.30 16,277.20 16,282.30 5,634.4K
13:45 16,282.45 16,285.70 16,282.40 16,285.70 3,079.3K
13:46 16,285.30 16,287.75 16,283.10 16,287.75 675.9K
13:47 16,287.30 16,287.70 16,285.40 16,287.55 1,695.9K
13:48 16,288.35 16,288.70 16,286.45 16,288.70 6,684.4K
13:49 16,289.25 16,292.65 16,287.85 16,291.80 3,764.9K
13:50 16,291.65 16,294.35 16,290.35 16,290.80 2,715.3K
13:51 16,290.20 16,291.85 16,290.05 16,290.85 1,437.6K
13:52 16,290.15 16,291.75 16,288.85 16,290.90 2,213.6K
13:53 16,291.45 16,294.00 16,291.20 16,293.90 1,877.7K
13:54 16,294.30 16,297.10 16,294.30 16,296.45 2,623.7K
13:55 16,296.55 16,296.55 16,292.55 16,292.85 1,043.5K
13:56 16,293.10 16,295.55 16,292.00 16,294.40 3,749.5K
13:57 16,294.60 16,294.60 16,290.60 16,291.25 4,801.8K
13:58 16,290.00 16,290.85 16,286.40 16,289.70 1,100.9K
13:59 16,289.95 16,291.85 16,289.80 16,290.20 891.1K
14:00 16,290.70 16,293.20 16,290.70 16,291.55 769.6K
14:01 16,290.80 16,292.20 16,287.60 16,288.10 1,018.9K
14:02 16,287.65 16,288.10 16,282.55 16,284.75 594.5K
14:03 16,284.65 16,284.65 16,279.90 16,279.90 468.0K
14:04 16,279.45 16,280.35 16,275.15 16,275.15 1,697.1K
14:05 16,274.65 16,276.35 16,273.25 16,276.35 1,208.6K
14:06 16,277.40 16,280.70 16,275.45 16,280.70 2,080.4K
14:07 16,280.65 16,283.05 16,279.85 16,279.85 847.7K
14:08 16,280.50 16,280.65 16,278.60 16,278.65 609.0K
14:09 16,278.00 16,278.90 16,275.05 16,275.65 856.8K
14:10 16,275.25 16,276.00 16,270.40 16,271.00 637.2K
14:11 16,270.25 16,270.25 16,264.30 16,268.45 853.2K
14:12 16,268.60 16,270.75 16,267.85 16,270.25 552.3K
14:13 16,270.10 16,271.85 16,268.60 16,270.60 1,517.0K
14:14 16,270.70 16,271.70 16,268.50 16,268.50 538.1K
14:15 16,268.40 16,271.20 16,267.60 16,271.20 1,090.4K
14:16 16,271.60 16,276.65 16,271.60 16,276.65 804.1K
14:17 16,277.20 16,279.95 16,275.65 16,279.95 460.4K
14:18 16,280.75 16,288.30 16,280.70 16,286.35 1,424.1K
14:19 16,285.15 16,286.00 16,278.50 16,278.50 1,072.4K
14:20 16,278.10 16,279.20 16,272.75 16,272.75 924.7K
14:21 16,272.55 16,273.70 16,272.20 16,272.70 1,630.8K
14:22 16,273.00 16,275.70 16,273.00 16,274.50 1,012.7K
14:23 16,275.90 16,280.10 16,275.80 16,280.10 1,011.5K
14:24 16,280.70 16,284.85 16,280.10 16,284.40 598.1K
14:25 16,284.30 16,284.75 16,282.00 16,282.00 639.2K
14:26 16,281.95 16,285.65 16,281.95 16,284.55 1,764.6K
14:27 16,283.45 16,283.50 16,275.65 16,278.90 1,042.9K
14:28 16,280.75 16,282.15 16,277.60 16,278.35 1,123.2K
14:29 16,277.70 16,277.70 16,274.30 16,276.60 1,495.9K
14:30 16,276.60 16,280.70 16,276.50 16,280.70 501.4K
14:31 16,280.45 16,282.20 16,280.05 16,281.85 1,469.1K
14:32 16,281.45 16,285.35 16,281.45 16,284.00 2,324.8K
14:33 16,283.05 16,283.05 16,280.50 16,281.80 665.5K
14:34 16,281.15 16,281.65 16,274.50 16,274.50 5,140.5K
14:35 16,274.35 16,283.10 16,274.35 16,280.40 1,060.5K
14:36 16,279.85 16,281.25 16,277.90 16,279.20 2,164.3K
14:37 16,278.80 16,282.90 16,278.05 16,282.90 612.1K
14:38 16,283.55 16,290.55 16,283.00 16,290.55 848.3K
14:39 16,290.10 16,292.75 16,290.10 16,292.20 1,311.0K
14:40 16,292.70 16,296.25 16,292.70 16,294.60 1,271.8K
14:41 16,295.25 16,296.25 16,294.65 16,295.45 812.9K
14:42 16,296.10 16,296.10 16,290.65 16,290.65 882.4K
14:43 16,290.45 16,295.50 16,290.45 16,295.50 589.0K
14:44 16,295.10 16,298.90 16,293.75 16,298.75 1,402.5K
14:45 16,298.80 16,303.40 16,297.70 16,303.40 6,472.4K
14:46 16,303.25 16,306.10 16,302.80 16,302.80 2,689.1K
14:47 16,302.75 16,304.35 16,299.60 16,303.15 2,396.7K
14:48 16,304.55 16,314.60 16,304.55 16,314.15 3,054.8K
14:49 16,314.20 16,316.50 16,314.20 16,315.75 2,469.0K
14:50 16,314.70 16,315.80 16,310.50 16,310.50 4,000.6K
14:51 16,310.90 16,310.90 16,304.75 16,306.20 2,097.5K
14:52 16,307.20 16,310.75 16,305.35 16,309.90 2,226.8K
14:53 16,309.90 16,311.75 16,308.55 16,310.80 2,937.8K
14:54 16,310.65 16,313.85 16,309.80 16,312.40 2,364.7K
14:55 16,312.00 16,312.00 16,308.30 16,311.25 1,521.3K
14:56 16,312.95 16,314.45 16,312.25 16,314.35 1,868.2K
14:57 16,314.30 16,321.30 16,314.30 16,320.50 2,216.6K
14:58 16,321.10 16,325.05 16,320.05 16,325.05 3,299.2K
14:59 16,325.20 16,326.80 16,322.85 16,324.50 1,259.3K
15:00 16,324.50 16,340.20 16,321.30 16,334.20 12,166.7K
15:01 16,333.50 16,341.95 16,333.50 16,339.10 10,128.1K
15:02 16,337.80 16,337.95 16,328.85 16,331.55 9,853.3K
15:03 16,329.95 16,330.05 16,322.00 16,326.35 9,027.3K
15:04 16,326.65 16,332.15 16,325.75 16,331.25 11,780.5K
15:05 16,331.75 16,336.35 16,330.75 16,336.35 11,154.0K
15:06 16,336.90 16,338.70 16,332.40 16,338.70 9,102.0K
15:07 16,338.15 16,341.00 16,335.40 16,341.00 7,229.3K
15:08 16,342.15 16,345.85 16,341.30 16,345.85 9,180.7K
15:09 16,346.35 16,349.30 16,343.65 16,349.30 10,899.6K
15:10 16,351.35 16,356.70 16,348.75 16,348.90 8,849.5K
15:11 16,348.40 16,352.95 16,348.25 16,352.90 10,538.3K
15:12 16,353.40 16,355.95 16,352.15 16,355.25 8,648.4K
15:13 16,357.10 16,357.10 16,354.80 16,356.10 6,868.9K
15:14 16,357.50 16,357.60 16,353.90 16,356.25 9,322.8K
15:15 16,356.05 16,357.15 16,354.35 16,357.15 11,582.0K
15:16 16,357.95 16,364.55 16,357.70 16,364.25 10,986.1K
15:17 16,364.70 16,364.70 16,359.95 16,359.95 10,580.0K
15:18 16,360.20 16,367.00 16,358.80 16,367.00 11,149.0K
15:19 16,367.75 16,379.10 16,367.55 16,379.10 14,931.2K
15:20 16,380.95 16,389.35 16,380.00 16,389.35 25,584.8K
15:21 16,389.45 16,390.10 16,387.80 16,388.60 8,925.9K
15:22 16,387.65 16,388.95 16,386.95 16,388.95 9,890.0K
15:23 16,387.85 16,389.40 16,385.00 16,385.25 10,165.8K
15:24 16,385.25 16,385.30 16,377.25 16,377.25 13,893.0K
15:25 16,377.70 16,377.70 16,371.60 16,372.75 8,997.3K
15:26 16,372.55 16,372.55 16,363.15 16,363.15 10,437.7K
15:27 16,364.80 16,368.75 16,359.00 16,362.30 13,451.7K
15:28 16,361.70 16,361.75 16,332.60 16,335.00 8,398.9K
15:29 16,334.30 16,357.25 16,316.05 16,357.25 3,938.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음