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 16,245.00 16,245.00 16,245.00 16,245.00 59.6K
09:15 16,241.65 16,289.45 16,241.65 16,280.00 14,590.1K
09:16 16,279.10 16,288.20 16,270.50 16,281.20 6,611.6K
09:17 16,280.15 16,283.15 16,266.70 16,266.70 4,434.5K
09:18 16,262.25 16,266.95 16,256.80 16,265.35 3,841.4K
09:19 16,262.15 16,273.55 16,258.55 16,260.20 5,883.4K
09:20 16,260.30 16,263.40 16,253.30 16,263.40 3,452.9K
09:21 16,261.55 16,272.45 16,249.85 16,272.45 6,464.7K
09:22 16,273.75 16,283.45 16,268.75 16,277.20 3,670.0K
09:23 16,276.70 16,298.90 16,273.50 16,293.65 4,292.7K
09:24 16,291.60 16,308.30 16,289.05 16,298.50 3,353.3K
09:25 16,297.10 16,298.50 16,278.70 16,281.00 2,683.4K
09:26 16,279.00 16,285.30 16,269.25 16,269.25 2,368.2K
09:27 16,268.00 16,270.70 16,261.10 16,270.70 2,434.7K
09:28 16,268.75 16,300.00 16,268.75 16,297.80 4,646.7K
09:29 16,297.35 16,303.25 16,291.25 16,295.15 2,625.7K
09:30 16,299.65 16,302.20 16,288.80 16,302.20 2,647.0K
09:31 16,305.50 16,313.20 16,298.10 16,301.50 2,984.5K
09:32 16,303.45 16,310.75 16,293.15 16,293.15 2,262.1K
09:33 16,291.00 16,291.00 16,275.20 16,275.20 2,233.3K
09:34 16,273.15 16,275.95 16,264.45 16,264.45 2,423.3K
09:35 16,263.55 16,283.20 16,263.55 16,283.20 2,554.4K
09:36 16,282.70 16,289.60 16,277.30 16,282.75 1,614.0K
09:37 16,284.50 16,289.20 16,278.30 16,286.75 1,499.3K
09:38 16,285.30 16,285.30 16,276.15 16,281.70 1,700.8K
09:39 16,284.30 16,294.40 16,284.30 16,290.40 3,962.9K
09:40 16,291.40 16,298.05 16,290.60 16,293.45 2,188.1K
09:41 16,293.20 16,293.20 16,270.50 16,270.50 3,816.5K
09:42 16,269.95 16,269.95 16,253.45 16,253.45 1,615.2K
09:43 16,255.20 16,284.15 16,255.20 16,282.05 3,141.4K
09:44 16,282.60 16,282.60 16,272.15 16,273.90 1,636.2K
09:45 16,276.15 16,276.75 16,254.60 16,256.15 1,105.3K
09:46 16,255.15 16,263.10 16,253.20 16,258.35 2,160.1K
09:47 16,258.45 16,260.30 16,249.15 16,249.50 1,079.1K
09:48 16,248.75 16,256.95 16,244.85 16,256.95 2,122.8K
09:49 16,258.20 16,263.35 16,253.90 16,260.35 778.2K
09:50 16,263.15 16,294.45 16,263.15 16,292.50 2,465.1K
09:51 16,290.60 16,291.50 16,284.90 16,285.45 2,185.8K
09:52 16,287.30 16,294.20 16,277.40 16,285.15 4,870.1K
09:53 16,285.95 16,290.70 16,275.55 16,290.70 2,752.7K
09:54 16,291.80 16,296.45 16,283.70 16,283.70 1,569.5K
09:55 16,282.95 16,289.40 16,278.05 16,289.40 2,117.1K
09:56 16,289.85 16,297.70 16,282.00 16,291.30 1,710.4K
09:57 16,292.20 16,292.20 16,284.45 16,284.45 831.3K
09:58 16,282.90 16,285.00 16,279.10 16,281.40 1,419.4K
09:59 16,279.80 16,283.60 16,274.35 16,283.60 1,090.4K
10:00 16,285.75 16,290.25 16,281.10 16,289.85 1,051.2K
10:01 16,289.05 16,290.50 16,283.80 16,290.50 1,248.1K
10:02 16,290.45 16,290.45 16,284.20 16,284.95 1,011.7K
10:03 16,284.55 16,290.60 16,281.40 16,281.40 1,082.8K
10:04 16,281.20 16,281.65 16,266.45 16,272.45 1,397.7K
10:05 16,272.70 16,285.30 16,272.70 16,282.15 1,620.5K
10:06 16,282.95 16,291.95 16,281.05 16,291.95 603.4K
10:07 16,291.25 16,291.25 16,286.65 16,288.70 1,528.8K
10:08 16,289.10 16,294.90 16,288.65 16,291.60 2,190.7K
10:09 16,291.00 16,292.75 16,288.40 16,292.50 804.6K
10:10 16,294.10 16,300.00 16,294.10 16,296.30 579.0K
10:11 16,295.75 16,300.30 16,292.95 16,300.30 1,024.2K
10:12 16,298.40 16,300.95 16,292.80 16,295.05 2,383.9K
10:13 16,293.85 16,298.50 16,291.90 16,291.90 1,369.8K
10:14 16,291.95 16,305.15 16,291.90 16,304.15 1,319.7K
10:15 16,304.20 16,304.30 16,301.05 16,301.05 749.5K
10:16 16,300.55 16,310.50 16,300.50 16,310.00 1,960.9K
10:17 16,310.60 16,315.60 16,306.60 16,315.25 2,375.1K
10:18 16,314.60 16,314.60 16,308.85 16,310.95 1,306.4K
10:19 16,309.90 16,313.35 16,304.35 16,313.05 675.5K
10:20 16,312.40 16,321.30 16,312.10 16,321.30 846.1K
10:21 16,322.25 16,334.15 16,322.25 16,333.45 1,732.5K
10:22 16,331.55 16,335.10 16,328.25 16,335.10 1,004.3K
10:23 16,334.60 16,334.60 16,330.15 16,331.65 2,249.5K
10:24 16,330.60 16,331.55 16,328.25 16,329.90 718.5K
10:25 16,330.60 16,339.25 16,330.60 16,331.35 1,589.5K
10:26 16,332.20 16,333.30 16,323.80 16,327.50 1,515.6K
10:27 16,326.30 16,338.35 16,325.50 16,338.35 870.8K
10:28 16,337.35 16,337.70 16,329.55 16,335.40 560.6K
10:29 16,335.70 16,335.70 16,321.70 16,325.10 557.7K
10:30 16,324.45 16,326.95 16,320.85 16,325.85 613.4K
10:31 16,326.50 16,326.50 16,317.80 16,317.95 2,586.6K
10:32 16,315.15 16,318.15 16,313.00 16,315.50 585.5K
10:33 16,315.15 16,316.85 16,311.70 16,312.60 607.4K
10:34 16,312.60 16,317.95 16,312.55 16,317.30 1,239.6K
10:35 16,317.95 16,324.70 16,317.95 16,320.75 483.5K
10:36 16,321.10 16,327.30 16,320.85 16,320.85 877.7K
10:37 16,319.40 16,320.55 16,312.85 16,316.75 1,044.2K
10:38 16,316.00 16,319.65 16,315.30 16,319.65 902.5K
10:39 16,318.75 16,322.85 16,316.75 16,318.05 770.7K
10:40 16,319.15 16,319.15 16,307.05 16,307.35 1,498.4K
10:41 16,307.80 16,317.70 16,307.80 16,317.70 1,017.4K
10:42 16,318.05 16,336.60 16,318.05 16,336.60 1,002.6K
10:43 16,336.35 16,345.85 16,336.35 16,343.85 947.0K
10:44 16,344.05 16,351.75 16,344.05 16,351.10 1,760.3K
10:45 16,351.15 16,353.75 16,348.60 16,349.80 785.5K
10:46 16,350.65 16,355.40 16,350.65 16,352.55 682.3K
10:47 16,351.65 16,360.40 16,351.05 16,358.20 654.2K
10:48 16,359.70 16,359.70 16,351.35 16,354.10 1,915.6K
10:49 16,354.30 16,354.75 16,344.90 16,346.20 4,796.9K
10:50 16,345.60 16,360.55 16,345.60 16,352.15 3,606.3K
10:51 16,351.85 16,351.85 16,344.35 16,348.30 964.9K
10:52 16,349.30 16,351.60 16,342.70 16,342.70 1,548.7K
10:53 16,342.75 16,342.75 16,337.85 16,337.90 1,483.0K
10:54 16,337.05 16,349.15 16,337.00 16,348.60 779.3K
10:55 16,349.15 16,351.55 16,348.40 16,348.60 2,184.3K
10:56 16,347.25 16,347.60 16,344.10 16,347.20 524.4K
10:57 16,347.25 16,358.60 16,347.25 16,358.60 851.5K
10:58 16,358.95 16,363.70 16,358.95 16,360.80 1,121.6K
10:59 16,360.05 16,362.00 16,359.30 16,361.60 686.9K
11:00 16,361.10 16,368.95 16,361.10 16,367.35 836.1K
11:01 16,366.80 16,366.80 16,362.90 16,364.75 1,382.9K
11:02 16,365.35 16,365.35 16,359.85 16,359.85 1,319.2K
11:03 16,359.25 16,368.45 16,357.45 16,365.00 746.1K
11:04 16,364.50 16,364.50 16,357.80 16,358.20 688.8K
11:05 16,357.80 16,357.80 16,348.95 16,348.95 1,578.6K
11:06 16,349.20 16,349.20 16,335.15 16,335.15 754.9K
11:07 16,335.55 16,343.35 16,334.30 16,343.35 613.7K
11:08 16,344.15 16,344.85 16,342.10 16,343.85 1,131.3K
11:09 16,343.45 16,353.50 16,343.45 16,349.25 763.2K
11:10 16,349.25 16,354.15 16,348.70 16,354.15 1,067.0K
11:11 16,354.15 16,355.80 16,353.30 16,353.60 480.9K
11:12 16,352.80 16,363.60 16,352.80 16,363.55 393.5K
11:13 16,363.40 16,369.80 16,363.40 16,368.45 3,082.2K
11:14 16,368.55 16,378.00 16,367.75 16,377.55 1,359.4K
11:15 16,377.55 16,378.80 16,369.35 16,369.55 1,093.9K
11:16 16,368.65 16,368.65 16,364.35 16,364.35 3,095.6K
11:17 16,362.95 16,370.85 16,361.10 16,369.65 2,853.9K
11:18 16,369.55 16,369.55 16,363.90 16,364.60 1,089.6K
11:19 16,364.10 16,367.00 16,358.95 16,366.75 522.3K
11:20 16,365.85 16,366.15 16,358.40 16,359.40 4,627.5K
11:21 16,359.40 16,366.90 16,359.40 16,363.45 701.3K
11:22 16,364.20 16,369.05 16,364.20 16,368.10 700.3K
11:23 16,367.90 16,367.90 16,364.20 16,366.90 385.2K
11:24 16,367.20 16,373.45 16,367.20 16,373.45 1,114.7K
11:25 16,372.80 16,377.60 16,372.55 16,377.35 3,438.8K
11:26 16,376.50 16,376.50 16,370.55 16,371.30 945.9K
11:27 16,371.55 16,376.90 16,371.55 16,376.90 809.0K
11:28 16,377.25 16,388.05 16,377.25 16,385.10 1,814.6K
11:29 16,386.20 16,387.00 16,385.65 16,386.95 1,076.6K
11:30 16,387.65 16,388.15 16,381.00 16,381.65 1,549.5K
11:31 16,382.30 16,382.80 16,378.40 16,378.40 1,201.1K
11:32 16,378.60 16,386.55 16,378.50 16,385.90 370.0K
11:33 16,385.80 16,386.85 16,379.85 16,379.85 749.3K
11:34 16,377.25 16,380.55 16,377.15 16,379.65 697.8K
11:35 16,380.60 16,380.60 16,372.15 16,372.15 1,257.8K
11:36 16,371.90 16,374.95 16,370.30 16,374.60 713.4K
11:37 16,374.60 16,375.60 16,371.55 16,371.55 718.7K
11:38 16,371.35 16,374.70 16,370.85 16,373.70 1,014.9K
11:39 16,373.40 16,380.35 16,373.30 16,379.95 935.7K
11:40 16,380.65 16,381.25 16,378.05 16,379.45 1,439.0K
11:41 16,380.60 16,381.30 16,377.45 16,380.70 746.0K
11:42 16,381.10 16,384.10 16,379.80 16,384.10 1,106.4K
11:43 16,385.10 16,387.40 16,385.10 16,387.40 1,284.3K
11:44 16,387.40 16,392.10 16,385.95 16,388.35 443.8K
11:45 16,387.40 16,387.40 16,380.45 16,380.45 1,205.0K
11:46 16,380.95 16,382.95 16,379.55 16,380.75 1,039.3K
11:47 16,380.85 16,384.45 16,380.05 16,384.45 679.0K
11:48 16,384.35 16,384.35 16,379.80 16,380.65 583.9K
11:49 16,381.45 16,386.65 16,381.00 16,386.65 759.5K
11:50 16,386.00 16,387.25 16,383.50 16,383.50 1,685.9K
11:51 16,383.70 16,384.20 16,374.50 16,374.50 1,355.2K
11:52 16,374.40 16,379.15 16,374.40 16,377.75 445.7K
11:53 16,377.45 16,377.45 16,368.75 16,368.75 595.1K
11:54 16,369.60 16,369.60 16,366.00 16,366.75 696.2K
11:55 16,366.85 16,374.70 16,366.65 16,374.20 565.8K
11:56 16,372.75 16,372.75 16,367.45 16,368.80 408.2K
11:57 16,368.55 16,370.50 16,365.85 16,367.30 635.2K
11:58 16,367.05 16,370.95 16,366.50 16,366.90 1,153.1K
11:59 16,367.05 16,370.45 16,364.15 16,370.45 1,413.0K
12:00 16,371.00 16,376.75 16,370.45 16,376.75 4,168.7K
12:01 16,376.05 16,380.70 16,376.05 16,380.70 1,026.9K
12:02 16,381.35 16,384.50 16,379.05 16,384.50 2,701.3K
12:03 16,384.75 16,384.75 16,381.35 16,381.35 866.0K
12:04 16,381.25 16,382.15 16,379.20 16,379.70 530.9K
12:05 16,379.05 16,385.95 16,379.05 16,385.95 2,018.0K
12:06 16,386.00 16,387.85 16,384.35 16,387.85 2,299.7K
12:07 16,387.00 16,391.70 16,387.00 16,391.40 563.0K
12:08 16,391.60 16,399.15 16,391.60 16,397.95 556.7K
12:09 16,397.70 16,402.75 16,397.70 16,401.70 578.7K
12:10 16,402.85 16,407.75 16,402.40 16,404.50 627.6K
12:11 16,404.20 16,406.00 16,402.45 16,405.45 557.7K
12:12 16,404.80 16,405.45 16,398.35 16,398.35 363.1K
12:13 16,397.45 16,397.45 16,394.10 16,396.70 3,780.8K
12:14 16,396.40 16,400.30 16,396.40 16,399.20 535.6K
12:15 16,399.40 16,406.20 16,399.40 16,405.80 424.7K
12:16 16,405.05 16,406.70 16,400.55 16,400.65 970.3K
12:17 16,401.75 16,405.75 16,401.75 16,404.80 4,125.0K
12:18 16,405.00 16,407.00 16,403.15 16,404.30 774.1K
12:19 16,404.35 16,405.25 16,402.35 16,404.05 729.2K
12:20 16,405.65 16,409.25 16,404.55 16,409.25 3,133.1K
12:21 16,409.05 16,412.60 16,408.30 16,411.25 2,035.0K
12:22 16,410.00 16,413.05 16,410.00 16,411.30 621.1K
12:23 16,410.60 16,410.65 16,407.80 16,408.25 506.1K
12:24 16,408.55 16,409.60 16,406.55 16,409.00 698.0K
12:25 16,408.95 16,409.70 16,407.55 16,407.55 1,811.1K
12:26 16,408.00 16,410.20 16,407.05 16,407.05 780.7K
12:27 16,406.55 16,407.00 16,401.85 16,401.85 1,203.8K
12:28 16,402.40 16,403.75 16,397.80 16,397.80 1,073.9K
12:29 16,397.80 16,402.75 16,397.80 16,402.75 680.1K
12:30 16,403.50 16,409.75 16,403.50 16,408.10 588.1K
12:31 16,407.90 16,412.85 16,407.55 16,412.10 921.5K
12:32 16,413.25 16,416.25 16,409.70 16,409.85 772.8K
12:33 16,408.75 16,409.95 16,405.45 16,408.20 571.7K
12:34 16,407.90 16,411.15 16,407.90 16,409.60 1,491.7K
12:35 16,409.50 16,410.30 16,407.35 16,408.75 587.4K
12:36 16,408.20 16,408.85 16,404.55 16,407.45 421.0K
12:37 16,406.65 16,408.10 16,404.05 16,404.55 836.7K
12:38 16,405.30 16,405.90 16,402.90 16,403.25 474.5K
12:39 16,403.35 16,405.75 16,401.80 16,405.75 1,421.9K
12:40 16,405.85 16,407.45 16,404.75 16,407.45 735.3K
12:41 16,406.85 16,410.65 16,406.55 16,408.95 638.9K
12:42 16,409.80 16,416.00 16,409.80 16,415.45 1,296.6K
12:43 16,416.75 16,417.65 16,414.45 16,416.05 830.0K
12:44 16,416.90 16,421.05 16,416.70 16,420.15 1,025.5K
12:45 16,421.65 16,425.70 16,421.40 16,421.75 945.2K
12:46 16,421.55 16,423.00 16,421.20 16,422.05 521.5K
12:47 16,422.15 16,422.75 16,416.00 16,416.55 2,282.6K
12:48 16,416.35 16,417.50 16,415.95 16,416.45 501.3K
12:49 16,415.85 16,416.70 16,413.85 16,415.05 435.6K
12:50 16,414.50 16,419.20 16,413.15 16,417.80 1,082.0K
12:51 16,419.05 16,420.95 16,418.05 16,418.95 774.8K
12:52 16,418.75 16,424.15 16,418.75 16,422.65 1,622.9K
12:53 16,423.45 16,423.45 16,419.75 16,421.40 1,175.1K
12:54 16,422.25 16,423.00 16,419.25 16,419.60 808.1K
12:55 16,419.45 16,421.70 16,417.45 16,419.05 846.1K
12:56 16,419.80 16,422.65 16,417.90 16,422.00 290.6K
12:57 16,423.45 16,427.00 16,423.45 16,425.90 704.2K
12:58 16,425.90 16,425.90 16,421.30 16,421.30 1,037.5K
12:59 16,421.00 16,421.50 16,420.10 16,420.20 2,238.0K
13:00 16,420.30 16,425.90 16,420.30 16,424.25 1,410.3K
13:01 16,424.60 16,427.40 16,424.60 16,426.20 1,343.0K
13:02 16,425.60 16,427.30 16,422.80 16,427.15 1,073.5K
13:03 16,425.95 16,429.55 16,425.95 16,428.90 922.2K
13:04 16,429.85 16,429.90 16,426.40 16,428.45 1,154.7K
13:05 16,428.45 16,431.55 16,428.10 16,428.10 1,043.3K
13:06 16,428.35 16,432.35 16,428.35 16,431.70 906.1K
13:07 16,431.65 16,431.65 16,428.85 16,428.95 974.6K
13:08 16,427.15 16,430.50 16,427.15 16,427.65 752.9K
13:09 16,427.25 16,429.55 16,426.95 16,429.55 610.0K
13:10 16,429.45 16,431.85 16,428.85 16,431.85 587.5K
13:11 16,432.20 16,434.35 16,429.10 16,430.55 582.3K
13:12 16,431.20 16,431.80 16,428.85 16,431.80 305.1K
13:13 16,431.90 16,435.90 16,431.80 16,433.45 1,092.2K
13:14 16,435.20 16,436.90 16,435.20 16,435.30 257.9K
13:15 16,435.95 16,436.40 16,431.90 16,433.85 990.5K
13:16 16,435.95 16,439.30 16,435.95 16,437.70 982.9K
13:17 16,436.50 16,442.40 16,436.50 16,440.90 284.2K
13:18 16,440.60 16,442.85 16,440.35 16,440.85 1,123.9K
13:19 16,441.25 16,441.25 16,436.40 16,436.40 1,151.1K
13:20 16,437.60 16,444.00 16,437.45 16,441.90 478.9K
13:21 16,442.40 16,443.20 16,436.20 16,436.20 665.0K
13:22 16,436.45 16,440.80 16,436.45 16,437.30 834.0K
13:23 16,437.65 16,442.10 16,437.55 16,440.70 654.8K
13:24 16,440.35 16,443.65 16,439.75 16,441.30 475.8K
13:25 16,442.40 16,444.85 16,441.55 16,443.95 424.9K
13:26 16,444.40 16,446.70 16,444.10 16,446.70 573.7K
13:27 16,446.65 16,448.45 16,441.65 16,441.65 382.6K
13:28 16,442.00 16,448.15 16,442.00 16,448.15 610.2K
13:29 16,448.45 16,451.30 16,447.75 16,448.05 830.8K
13:30 16,448.75 16,453.80 16,448.75 16,453.20 427.0K
13:31 16,453.20 16,456.05 16,452.10 16,452.10 601.7K
13:32 16,452.95 16,455.75 16,452.15 16,453.00 522.4K
13:33 16,453.50 16,453.50 16,445.95 16,448.70 650.3K
13:34 16,448.55 16,449.90 16,447.80 16,449.75 4,778.3K
13:35 16,450.55 16,451.05 16,449.20 16,449.40 1,597.5K
13:36 16,449.75 16,449.75 16,443.40 16,445.15 914.4K
13:37 16,445.80 16,449.20 16,444.90 16,449.00 479.0K
13:38 16,450.55 16,454.40 16,450.55 16,454.40 553.8K
13:39 16,454.55 16,455.40 16,452.95 16,454.85 574.3K
13:40 16,453.70 16,462.10 16,453.70 16,462.10 382.5K
13:41 16,461.95 16,464.75 16,461.70 16,464.65 472.3K
13:42 16,464.15 16,464.25 16,459.70 16,459.70 821.5K
13:43 16,459.35 16,460.75 16,457.80 16,460.75 494.6K
13:44 16,460.50 16,460.50 16,456.30 16,457.60 508.2K
13:45 16,458.50 16,461.45 16,457.30 16,461.20 404.0K
13:46 16,461.75 16,461.90 16,453.70 16,454.50 1,003.4K
13:47 16,453.90 16,455.25 16,453.05 16,453.40 1,244.7K
13:48 16,454.05 16,458.70 16,454.05 16,457.20 2,343.5K
13:49 16,458.65 16,458.65 16,455.25 16,455.40 1,082.5K
13:50 16,455.05 16,455.05 16,450.20 16,450.20 422.1K
13:51 16,451.60 16,460.10 16,451.60 16,458.85 615.7K
13:52 16,458.00 16,460.85 16,453.45 16,453.55 505.8K
13:53 16,454.15 16,455.05 16,450.75 16,451.25 379.8K
13:54 16,451.60 16,452.10 16,447.45 16,448.35 237.6K
13:55 16,448.65 16,451.50 16,448.25 16,449.85 589.2K
13:56 16,448.70 16,450.35 16,446.65 16,448.25 999.9K
13:57 16,448.20 16,450.40 16,444.65 16,450.40 442.8K
13:58 16,450.45 16,453.60 16,447.90 16,453.45 541.8K
13:59 16,453.40 16,453.70 16,448.15 16,450.95 499.1K
14:00 16,451.05 16,457.30 16,451.05 16,456.60 486.1K
14:01 16,456.65 16,461.15 16,456.65 16,460.95 456.3K
14:02 16,459.80 16,459.80 16,456.50 16,459.00 393.8K
14:03 16,458.65 16,460.20 16,456.30 16,460.20 304.5K
14:04 16,460.05 16,461.65 16,457.40 16,461.65 596.8K
14:05 16,462.10 16,463.80 16,456.10 16,456.10 1,169.4K
14:06 16,457.35 16,460.20 16,457.15 16,459.55 432.7K
14:07 16,459.20 16,460.00 16,457.30 16,457.30 816.5K
14:08 16,456.75 16,457.85 16,452.60 16,453.20 1,228.1K
14:09 16,453.00 16,455.00 16,452.10 16,455.00 346.5K
14:10 16,454.80 16,454.95 16,451.20 16,451.20 406.9K
14:11 16,450.25 16,451.50 16,449.40 16,451.25 1,495.2K
14:12 16,451.35 16,451.85 16,449.00 16,449.00 362.6K
14:13 16,449.10 16,449.65 16,445.05 16,445.05 817.1K
14:14 16,445.55 16,446.60 16,440.50 16,441.90 423.1K
14:15 16,441.70 16,447.95 16,441.70 16,446.65 333.6K
14:16 16,447.05 16,449.75 16,444.10 16,448.50 1,041.0K
14:17 16,448.45 16,449.20 16,446.25 16,446.85 712.2K
14:18 16,447.05 16,449.75 16,446.30 16,449.75 456.6K
14:19 16,447.75 16,448.60 16,444.85 16,445.25 909.0K
14:20 16,443.45 16,445.80 16,442.90 16,443.75 788.7K
14:21 16,444.10 16,444.30 16,439.55 16,441.35 2,452.1K
14:22 16,440.20 16,441.05 16,436.75 16,436.75 530.7K
14:23 16,436.15 16,436.15 16,428.85 16,431.50 1,601.3K
14:24 16,430.05 16,430.60 16,427.80 16,427.80 568.9K
14:25 16,426.35 16,426.35 16,420.95 16,421.40 536.2K
14:26 16,420.00 16,421.40 16,414.95 16,421.40 833.7K
14:27 16,420.20 16,420.20 16,414.90 16,418.55 1,691.4K
14:28 16,417.15 16,425.75 16,416.05 16,424.85 708.2K
14:29 16,426.25 16,433.25 16,424.85 16,433.25 744.0K
14:30 16,433.10 16,433.80 16,430.80 16,433.50 519.7K
14:31 16,432.70 16,437.20 16,432.70 16,434.60 562.4K
14:32 16,435.20 16,438.75 16,434.05 16,437.05 357.5K
14:33 16,437.65 16,439.30 16,434.25 16,437.85 689.9K
14:34 16,436.25 16,437.75 16,434.95 16,435.30 509.5K
14:35 16,434.85 16,436.25 16,434.50 16,436.25 576.8K
14:36 16,436.80 16,436.80 16,431.10 16,433.55 1,953.0K
14:37 16,432.45 16,433.35 16,426.25 16,426.25 579.3K
14:38 16,424.30 16,424.30 16,420.15 16,421.15 550.9K
14:39 16,421.90 16,422.10 16,415.55 16,415.65 1,113.1K
14:40 16,415.95 16,418.50 16,415.95 16,416.65 542.8K
14:41 16,416.55 16,419.25 16,415.50 16,416.00 394.0K
14:42 16,415.75 16,419.00 16,415.75 16,416.25 507.3K
14:43 16,416.05 16,417.65 16,412.95 16,414.75 457.1K
14:44 16,414.45 16,416.40 16,411.80 16,416.40 2,380.3K
14:45 16,416.65 16,419.30 16,415.05 16,418.95 657.1K
14:46 16,419.95 16,419.95 16,415.70 16,418.50 731.9K
14:47 16,416.35 16,416.35 16,409.40 16,413.70 957.2K
14:48 16,414.50 16,419.45 16,414.25 16,416.95 591.2K
14:49 16,416.20 16,419.15 16,414.50 16,419.15 873.9K
14:50 16,418.90 16,423.50 16,418.90 16,420.45 1,218.7K
14:51 16,420.45 16,422.20 16,418.45 16,421.35 833.4K
14:52 16,421.15 16,421.65 16,418.15 16,418.40 693.7K
14:53 16,419.00 16,421.20 16,417.55 16,420.65 767.3K
14:54 16,420.95 16,423.20 16,418.75 16,423.20 501.1K
14:55 16,423.65 16,425.00 16,423.10 16,425.00 670.3K
14:56 16,425.45 16,425.95 16,421.90 16,423.50 837.3K
14:57 16,423.80 16,425.45 16,423.15 16,423.95 620.3K
14:58 16,423.65 16,428.35 16,423.00 16,428.10 1,973.7K
14:59 16,428.30 16,428.50 16,424.25 16,424.70 661.3K
15:00 16,424.75 16,430.50 16,424.25 16,427.75 2,423.8K
15:01 16,426.30 16,428.55 16,424.80 16,424.80 1,460.7K
15:02 16,424.85 16,425.90 16,423.85 16,424.60 1,930.1K
15:03 16,423.05 16,423.25 16,420.90 16,421.95 825.5K
15:04 16,420.30 16,420.85 16,411.95 16,413.65 2,882.6K
15:05 16,414.05 16,415.95 16,412.15 16,412.20 1,000.1K
15:06 16,413.30 16,415.05 16,412.10 16,413.40 1,268.4K
15:07 16,412.60 16,412.60 16,410.45 16,410.50 1,239.2K
15:08 16,409.00 16,413.40 16,409.00 16,412.15 2,226.2K
15:09 16,411.05 16,413.40 16,408.70 16,411.95 5,181.2K
15:10 16,414.55 16,430.70 16,414.10 16,429.65 3,559.1K
15:11 16,427.50 16,427.50 16,421.20 16,422.45 1,351.6K
15:12 16,421.50 16,422.00 16,420.15 16,420.40 1,809.2K
15:13 16,419.10 16,425.20 16,419.10 16,425.20 3,204.7K
15:14 16,424.70 16,426.40 16,421.45 16,421.45 1,782.9K
15:15 16,420.90 16,422.90 16,420.05 16,420.65 4,593.2K
15:16 16,419.55 16,421.25 16,419.00 16,419.15 5,770.4K
15:17 16,417.60 16,423.45 16,417.60 16,422.90 2,486.3K
15:18 16,421.25 16,421.25 16,416.95 16,416.95 4,532.9K
15:19 16,417.05 16,418.25 16,415.05 16,417.10 5,049.5K
15:20 16,415.55 16,419.35 16,415.10 16,417.25 13,754.6K
15:21 16,416.65 16,419.05 16,416.65 16,418.90 2,909.9K
15:22 16,417.95 16,418.35 16,415.25 16,415.25 2,428.3K
15:23 16,414.15 16,416.10 16,413.65 16,415.80 3,312.2K
15:24 16,415.15 16,417.65 16,415.00 16,417.60 4,641.7K
15:25 16,415.40 16,417.85 16,415.15 16,415.95 2,460.7K
15:26 16,417.20 16,418.30 16,414.60 16,415.85 3,061.7K
15:27 16,415.55 16,417.25 16,413.85 16,413.95 2,158.6K
15:28 16,414.25 16,415.70 16,413.30 16,414.90 2,192.3K
15:29 16,413.05 16,420.80 16,409.45 16,420.80 4,066.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음