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 16,609.85 16,609.85 16,609.85 16,609.85 287.7K
09:15 16,610.00 16,616.80 16,587.35 16,613.85 33,001.2K
09:16 16,608.25 16,614.30 16,603.30 16,607.65 9,584.8K
09:17 16,602.80 16,608.20 16,602.30 16,603.65 12,415.7K
09:18 16,605.60 16,606.55 16,599.45 16,602.80 6,090.2K
09:19 16,597.80 16,600.35 16,591.90 16,594.90 4,368.0K
09:20 16,596.50 16,604.70 16,593.45 16,602.65 4,607.0K
09:21 16,600.25 16,600.25 16,582.85 16,582.90 3,529.1K
09:22 16,581.40 16,584.80 16,575.45 16,584.75 5,915.6K
09:23 16,582.30 16,591.85 16,579.25 16,582.75 5,132.7K
09:24 16,581.70 16,583.15 16,577.25 16,579.85 10,712.0K
09:25 16,577.65 16,577.65 16,565.30 16,567.45 4,160.3K
09:26 16,564.85 16,564.85 16,554.45 16,563.60 3,041.3K
09:27 16,560.95 16,560.95 16,551.10 16,559.15 7,387.0K
09:28 16,554.25 16,561.90 16,552.70 16,555.60 13,973.8K
09:29 16,555.05 16,561.10 16,553.15 16,558.85 5,510.3K
09:30 16,558.65 16,563.85 16,548.25 16,552.75 4,501.2K
09:31 16,555.10 16,567.05 16,555.00 16,559.70 5,170.1K
09:32 16,558.35 16,559.25 16,551.75 16,556.30 5,826.7K
09:33 16,555.95 16,564.75 16,552.70 16,564.35 4,191.1K
09:34 16,564.85 16,568.75 16,560.35 16,568.75 6,249.3K
09:35 16,570.55 16,572.25 16,563.85 16,564.35 4,792.9K
09:36 16,561.10 16,571.50 16,557.10 16,562.25 3,902.0K
09:37 16,560.70 16,566.50 16,557.45 16,558.00 5,361.3K
09:38 16,558.65 16,561.70 16,547.30 16,550.10 5,409.1K
09:39 16,548.70 16,561.95 16,548.05 16,559.80 5,890.0K
09:40 16,558.20 16,568.30 16,556.75 16,563.80 6,213.0K
09:41 16,563.00 16,566.30 16,561.50 16,565.65 6,014.8K
09:42 16,565.65 16,571.95 16,563.20 16,569.50 1,997.3K
09:43 16,569.90 16,572.65 16,566.05 16,570.95 2,128.2K
09:44 16,569.65 16,569.65 16,556.85 16,558.45 11,404.9K
09:45 16,558.65 16,566.80 16,558.05 16,560.65 4,829.1K
09:46 16,560.65 16,561.70 16,550.65 16,552.70 4,743.2K
09:47 16,553.00 16,558.35 16,552.65 16,554.10 2,487.1K
09:48 16,554.75 16,559.70 16,553.80 16,557.60 5,781.7K
09:49 16,559.30 16,564.70 16,556.90 16,564.50 3,437.9K
09:50 16,565.55 16,580.20 16,565.55 16,580.20 3,814.9K
09:51 16,581.55 16,582.70 16,571.55 16,571.55 9,435.2K
09:52 16,571.90 16,576.15 16,571.05 16,574.50 3,553.5K
09:53 16,572.35 16,577.75 16,571.90 16,572.05 3,031.2K
09:54 16,572.60 16,582.70 16,572.45 16,582.45 4,071.1K
09:55 16,581.80 16,587.10 16,581.80 16,586.25 1,770.8K
09:56 16,584.75 16,592.90 16,582.85 16,587.80 3,926.7K
09:57 16,584.25 16,594.40 16,583.95 16,592.35 1,968.2K
09:58 16,592.55 16,598.25 16,591.50 16,595.05 3,293.8K
09:59 16,595.45 16,596.30 16,591.00 16,596.30 2,246.6K
10:00 16,596.70 16,598.05 16,594.25 16,597.85 2,029.9K
10:01 16,597.65 16,599.70 16,595.90 16,599.70 2,590.7K
10:02 16,600.50 16,605.20 16,595.95 16,602.65 4,289.5K
10:03 16,602.50 16,602.50 16,594.65 16,595.95 3,931.2K
10:04 16,595.95 16,598.55 16,590.85 16,590.90 2,908.1K
10:05 16,590.85 16,597.70 16,590.85 16,593.65 1,493.8K
10:06 16,593.80 16,593.80 16,587.90 16,588.45 4,391.5K
10:07 16,588.60 16,588.60 16,578.25 16,578.25 5,527.9K
10:08 16,579.35 16,579.35 16,576.30 16,578.90 1,488.8K
10:09 16,579.80 16,588.00 16,579.80 16,583.50 2,334.5K
10:10 16,581.35 16,581.35 16,577.25 16,580.25 2,793.4K
10:11 16,579.80 16,583.20 16,574.55 16,576.85 4,249.5K
10:12 16,576.45 16,577.00 16,573.40 16,575.45 3,489.9K
10:13 16,576.75 16,578.95 16,575.15 16,575.25 2,296.2K
10:14 16,575.35 16,580.50 16,573.05 16,577.95 3,395.5K
10:15 16,578.15 16,581.05 16,574.45 16,575.65 3,495.4K
10:16 16,576.05 16,579.65 16,575.20 16,577.40 5,057.2K
10:17 16,578.05 16,583.35 16,578.05 16,581.90 4,842.5K
10:18 16,582.60 16,583.15 16,578.75 16,578.95 1,747.8K
10:19 16,578.55 16,586.70 16,578.55 16,586.70 2,547.8K
10:20 16,586.50 16,586.80 16,580.40 16,581.60 2,301.5K
10:21 16,583.10 16,584.65 16,582.75 16,582.75 2,971.2K
10:22 16,583.45 16,583.45 16,576.55 16,576.55 1,242.1K
10:23 16,575.55 16,577.40 16,572.05 16,577.10 1,864.8K
10:24 16,577.30 16,580.90 16,577.30 16,580.90 3,194.9K
10:25 16,580.55 16,581.80 16,577.65 16,581.55 3,850.3K
10:26 16,583.05 16,589.50 16,582.10 16,589.50 2,250.9K
10:27 16,589.85 16,593.05 16,588.40 16,589.80 2,430.4K
10:28 16,590.05 16,592.60 16,590.05 16,590.45 2,275.6K
10:29 16,590.35 16,591.30 16,582.35 16,582.75 3,257.9K
10:30 16,583.40 16,584.55 16,579.80 16,581.40 2,271.8K
10:31 16,581.80 16,581.80 16,578.70 16,580.25 967.6K
10:32 16,581.95 16,583.00 16,577.25 16,577.90 2,657.2K
10:33 16,578.75 16,580.85 16,575.35 16,575.35 2,921.7K
10:34 16,575.50 16,575.50 16,567.50 16,567.50 3,133.5K
10:35 16,567.50 16,574.20 16,567.50 16,573.40 2,515.5K
10:36 16,574.70 16,581.20 16,573.60 16,581.20 4,104.5K
10:37 16,582.20 16,583.05 16,579.65 16,581.75 1,315.9K
10:38 16,581.65 16,584.85 16,581.10 16,584.10 3,228.1K
10:39 16,583.50 16,587.50 16,583.20 16,584.75 11,290.7K
10:40 16,585.80 16,589.20 16,584.65 16,587.10 8,359.3K
10:41 16,587.25 16,587.25 16,579.40 16,580.50 2,966.6K
10:42 16,580.90 16,584.55 16,580.80 16,582.10 14,673.4K
10:43 16,582.95 16,584.45 16,581.60 16,581.60 4,649.9K
10:44 16,580.10 16,581.90 16,576.25 16,581.90 3,751.1K
10:45 16,582.35 16,586.15 16,580.25 16,585.25 2,346.8K
10:46 16,585.00 16,587.25 16,583.35 16,583.90 5,717.8K
10:47 16,585.50 16,588.10 16,584.35 16,588.10 13,877.1K
10:48 16,588.05 16,588.25 16,584.65 16,585.40 11,838.4K
10:49 16,585.80 16,585.80 16,579.40 16,579.80 8,708.0K
10:50 16,580.55 16,584.40 16,577.40 16,577.40 7,891.3K
10:51 16,576.25 16,583.95 16,576.25 16,583.95 6,575.7K
10:52 16,584.60 16,587.75 16,584.60 16,587.50 13,837.8K
10:53 16,587.30 16,590.10 16,587.30 16,589.50 6,798.7K
10:54 16,589.60 16,591.05 16,586.60 16,590.15 3,195.4K
10:55 16,590.60 16,590.85 16,586.55 16,588.20 12,270.8K
10:56 16,588.05 16,596.30 16,587.45 16,596.30 4,543.9K
10:57 16,595.60 16,597.15 16,593.15 16,593.75 3,411.9K
10:58 16,595.00 16,597.75 16,593.90 16,595.70 2,794.8K
10:59 16,598.00 16,598.25 16,593.80 16,597.50 5,827.9K
11:00 16,598.10 16,602.80 16,598.10 16,598.15 5,710.8K
11:01 16,598.10 16,605.30 16,597.95 16,605.30 3,191.4K
11:02 16,605.40 16,607.95 16,605.40 16,607.15 3,954.0K
11:03 16,605.75 16,607.45 16,602.25 16,602.45 2,906.9K
11:04 16,602.85 16,606.80 16,602.80 16,605.15 4,110.5K
11:05 16,605.45 16,606.40 16,604.25 16,604.85 1,717.6K
11:06 16,604.85 16,607.65 16,602.90 16,607.65 4,080.2K
11:07 16,609.00 16,610.40 16,604.10 16,605.60 2,998.8K
11:08 16,607.55 16,608.90 16,606.55 16,606.55 3,645.5K
11:09 16,606.25 16,611.45 16,606.25 16,610.00 3,662.1K
11:10 16,611.90 16,613.75 16,609.50 16,611.30 3,232.6K
11:11 16,611.05 16,611.20 16,607.15 16,607.15 5,136.6K
11:12 16,608.05 16,608.60 16,605.70 16,605.70 1,536.0K
11:13 16,604.65 16,607.55 16,603.35 16,603.90 4,103.9K
11:14 16,604.50 16,605.25 16,601.35 16,602.00 1,992.6K
11:15 16,602.45 16,605.75 16,602.15 16,603.75 3,874.2K
11:16 16,603.95 16,608.05 16,603.95 16,607.70 6,524.5K
11:17 16,607.45 16,607.55 16,603.15 16,603.45 3,514.7K
11:18 16,603.75 16,608.85 16,602.55 16,608.85 8,034.6K
11:19 16,608.50 16,614.10 16,608.15 16,614.05 4,913.9K
11:20 16,613.65 16,615.30 16,612.75 16,612.75 3,371.1K
11:21 16,613.55 16,620.10 16,613.55 16,617.65 2,274.1K
11:22 16,617.20 16,625.10 16,615.95 16,624.15 3,754.1K
11:23 16,624.30 16,628.00 16,619.80 16,619.80 3,757.6K
11:24 16,620.70 16,620.70 16,615.40 16,615.40 2,658.9K
11:25 16,614.75 16,616.75 16,614.05 16,616.15 2,382.6K
11:26 16,617.65 16,620.65 16,616.55 16,620.65 2,574.1K
11:27 16,619.95 16,620.50 16,617.75 16,618.85 1,834.7K
11:28 16,618.25 16,621.00 16,618.25 16,619.60 1,836.8K
11:29 16,619.55 16,626.60 16,619.55 16,625.50 2,858.1K
11:30 16,625.60 16,629.05 16,624.80 16,629.05 1,906.3K
11:31 16,629.50 16,630.85 16,628.50 16,630.85 1,851.6K
11:32 16,629.60 16,636.10 16,629.60 16,634.10 3,377.1K
11:33 16,633.90 16,636.10 16,633.10 16,635.80 3,067.4K
11:34 16,636.30 16,641.50 16,635.20 16,639.35 4,255.1K
11:35 16,638.75 16,640.50 16,637.60 16,639.85 2,463.1K
11:36 16,639.85 16,643.30 16,638.45 16,643.05 1,282.2K
11:37 16,642.55 16,643.30 16,638.90 16,639.25 883.0K
11:38 16,638.65 16,638.65 16,635.95 16,637.20 3,065.2K
11:39 16,637.45 16,639.30 16,636.00 16,636.00 1,342.5K
11:40 16,636.90 16,641.40 16,636.30 16,639.65 2,736.9K
11:41 16,640.15 16,642.55 16,638.45 16,641.30 2,054.4K
11:42 16,640.80 16,641.20 16,639.10 16,639.80 2,609.5K
11:43 16,640.50 16,640.95 16,637.75 16,638.30 3,851.4K
11:44 16,638.35 16,646.45 16,638.35 16,644.85 1,631.0K
11:45 16,645.70 16,646.30 16,642.20 16,642.20 2,191.6K
11:46 16,641.50 16,643.75 16,641.00 16,642.25 1,490.5K
11:47 16,642.35 16,643.25 16,640.00 16,640.45 1,254.6K
11:48 16,641.05 16,644.20 16,641.05 16,643.05 1,104.5K
11:49 16,642.90 16,643.65 16,640.95 16,641.80 1,179.2K
11:50 16,642.15 16,647.45 16,642.15 16,647.35 3,001.4K
11:51 16,647.10 16,647.75 16,642.10 16,643.30 4,618.1K
11:52 16,642.30 16,643.30 16,641.30 16,642.25 2,664.5K
11:53 16,642.35 16,643.65 16,639.05 16,641.15 683.2K
11:54 16,641.35 16,642.65 16,639.05 16,639.85 1,025.8K
11:55 16,638.55 16,639.10 16,635.10 16,635.95 3,596.4K
11:56 16,635.70 16,639.35 16,635.40 16,638.15 906.5K
11:57 16,638.40 16,638.40 16,632.45 16,637.65 1,324.6K
11:58 16,638.45 16,641.95 16,638.45 16,641.05 2,077.0K
11:59 16,641.50 16,646.75 16,641.50 16,646.60 1,983.1K
12:00 16,647.10 16,649.05 16,644.45 16,644.45 865.9K
12:01 16,644.95 16,646.35 16,642.45 16,642.45 3,079.8K
12:02 16,643.00 16,643.60 16,639.90 16,640.05 3,081.9K
12:03 16,640.10 16,644.75 16,639.80 16,643.90 4,609.9K
12:04 16,643.65 16,644.75 16,642.45 16,642.70 1,907.3K
12:05 16,641.60 16,643.30 16,641.05 16,642.40 1,919.8K
12:06 16,642.65 16,644.45 16,642.55 16,643.55 3,082.1K
12:07 16,644.40 16,647.70 16,643.30 16,644.20 818.8K
12:08 16,644.30 16,647.00 16,643.60 16,646.25 1,726.6K
12:09 16,646.50 16,647.20 16,639.20 16,639.20 1,234.4K
12:10 16,639.35 16,642.25 16,639.35 16,640.65 4,449.4K
12:11 16,642.45 16,642.45 16,636.20 16,637.70 1,544.3K
12:12 16,637.55 16,644.50 16,637.55 16,644.15 8,551.1K
12:13 16,645.25 16,646.15 16,642.30 16,643.30 2,708.2K
12:14 16,642.75 16,642.80 16,640.55 16,641.15 1,402.4K
12:15 16,641.25 16,642.45 16,640.60 16,641.35 1,377.0K
12:16 16,640.80 16,642.95 16,638.80 16,642.95 2,641.9K
12:17 16,643.00 16,643.00 16,639.55 16,639.55 1,119.4K
12:18 16,639.45 16,640.95 16,636.70 16,636.70 1,813.9K
12:19 16,636.15 16,637.40 16,631.60 16,631.60 1,687.0K
12:20 16,632.20 16,636.20 16,630.35 16,636.20 5,333.4K
12:21 16,635.95 16,641.05 16,635.95 16,638.95 2,462.5K
12:22 16,638.05 16,638.65 16,634.90 16,634.90 4,909.9K
12:23 16,634.90 16,636.75 16,633.85 16,636.05 3,147.0K
12:24 16,635.10 16,635.10 16,628.90 16,630.05 2,392.8K
12:25 16,629.95 16,631.70 16,629.90 16,631.70 2,199.8K
12:26 16,631.30 16,632.35 16,624.20 16,627.30 2,355.2K
12:27 16,627.80 16,632.60 16,625.15 16,632.45 1,685.4K
12:28 16,633.20 16,635.55 16,633.20 16,634.55 1,388.2K
12:29 16,634.05 16,637.25 16,634.05 16,636.05 1,910.8K
12:30 16,637.10 16,638.25 16,635.85 16,636.30 1,825.2K
12:31 16,635.80 16,636.30 16,628.85 16,629.85 4,515.0K
12:32 16,630.10 16,631.75 16,628.20 16,631.75 1,840.4K
12:33 16,632.55 16,633.30 16,629.85 16,633.25 11,470.8K
12:34 16,632.95 16,634.50 16,631.85 16,633.70 3,646.3K
12:35 16,634.35 16,635.85 16,633.05 16,635.70 19,773.5K
12:36 16,635.20 16,635.80 16,633.10 16,635.60 2,704.7K
12:37 16,636.00 16,636.00 16,627.55 16,628.40 5,732.2K
12:38 16,628.50 16,630.15 16,627.75 16,627.75 2,145.1K
12:39 16,627.90 16,629.90 16,627.10 16,628.90 1,077.9K
12:40 16,628.85 16,629.30 16,614.75 16,614.75 2,700.8K
12:41 16,614.05 16,619.20 16,614.05 16,619.20 4,207.8K
12:42 16,618.00 16,618.00 16,609.60 16,609.65 1,708.8K
12:43 16,609.60 16,610.15 16,599.85 16,600.50 4,323.1K
12:44 16,599.30 16,609.20 16,599.30 16,609.00 2,403.9K
12:45 16,608.85 16,608.85 16,600.90 16,603.35 2,348.2K
12:46 16,605.25 16,616.00 16,605.25 16,616.00 3,178.0K
12:47 16,616.35 16,625.05 16,616.35 16,622.95 3,110.5K
12:48 16,624.60 16,626.25 16,620.70 16,622.65 3,089.4K
12:49 16,621.00 16,626.75 16,620.70 16,626.60 2,711.1K
12:50 16,625.95 16,627.75 16,624.55 16,624.65 3,528.4K
12:51 16,624.85 16,630.15 16,623.40 16,624.45 1,315.8K
12:52 16,624.70 16,626.95 16,624.70 16,625.95 1,152.9K
12:53 16,626.15 16,629.30 16,626.05 16,627.70 1,272.3K
12:54 16,628.10 16,630.30 16,627.95 16,629.70 1,535.8K
12:55 16,629.55 16,633.20 16,627.20 16,632.90 3,026.3K
12:56 16,632.30 16,635.95 16,631.75 16,635.20 1,133.1K
12:57 16,635.30 16,635.50 16,626.45 16,629.10 2,229.7K
12:58 16,629.15 16,630.45 16,629.15 16,630.10 1,304.3K
12:59 16,629.05 16,630.25 16,625.85 16,626.55 1,125.8K
13:00 16,627.10 16,627.10 16,621.00 16,621.40 2,960.2K
13:01 16,620.70 16,625.10 16,620.70 16,622.80 1,711.0K
13:02 16,623.45 16,624.85 16,621.45 16,621.45 1,406.6K
13:03 16,620.90 16,623.40 16,620.90 16,622.45 2,982.1K
13:04 16,624.25 16,626.60 16,623.20 16,625.30 1,183.1K
13:05 16,625.65 16,628.15 16,622.85 16,628.15 2,193.0K
13:06 16,628.40 16,637.60 16,627.75 16,637.60 6,051.6K
13:07 16,637.50 16,639.30 16,635.30 16,638.65 3,795.7K
13:08 16,638.70 16,639.35 16,636.65 16,639.10 3,300.6K
13:09 16,639.95 16,642.30 16,638.95 16,640.40 1,762.2K
13:10 16,640.40 16,640.40 16,636.15 16,637.15 2,223.8K
13:11 16,636.70 16,636.70 16,623.75 16,625.60 9,820.0K
13:12 16,625.85 16,631.00 16,625.85 16,630.30 22,125.8K
13:13 16,629.80 16,631.15 16,628.45 16,631.10 4,667.1K
13:14 16,630.80 16,630.80 16,623.60 16,623.60 4,522.6K
13:15 16,623.40 16,625.90 16,621.35 16,625.25 2,301.8K
13:16 16,626.10 16,627.75 16,622.70 16,623.55 3,264.3K
13:17 16,624.75 16,627.85 16,621.80 16,621.80 4,258.7K
13:18 16,622.00 16,624.85 16,621.30 16,624.70 3,812.1K
13:19 16,623.15 16,623.90 16,620.05 16,620.05 6,224.7K
13:20 16,619.75 16,622.15 16,617.75 16,620.15 4,518.2K
13:21 16,623.40 16,624.15 16,618.15 16,618.15 4,057.3K
13:22 16,618.70 16,618.70 16,615.80 16,618.35 4,534.2K
13:23 16,616.70 16,616.70 16,604.90 16,605.15 3,879.0K
13:24 16,605.60 16,606.25 16,599.70 16,599.70 11,254.0K
13:25 16,599.30 16,599.85 16,597.15 16,599.45 1,909.7K
13:26 16,600.35 16,604.05 16,598.25 16,598.25 1,777.9K
13:27 16,598.50 16,598.50 16,595.50 16,596.45 2,927.5K
13:28 16,595.75 16,596.75 16,592.50 16,594.85 2,713.7K
13:29 16,593.70 16,595.65 16,592.65 16,594.60 1,805.4K
13:30 16,595.40 16,597.40 16,594.20 16,596.65 2,853.3K
13:31 16,597.20 16,597.20 16,584.35 16,584.35 3,357.9K
13:32 16,584.15 16,584.15 16,567.65 16,569.50 8,026.1K
13:33 16,568.60 16,573.00 16,567.40 16,568.50 3,620.4K
13:34 16,569.10 16,570.70 16,565.45 16,566.20 2,738.3K
13:35 16,566.75 16,566.80 16,558.70 16,561.55 2,696.4K
13:36 16,560.60 16,560.60 16,545.50 16,549.25 9,084.3K
13:37 16,550.70 16,550.70 16,537.60 16,537.60 3,717.1K
13:38 16,537.25 16,549.35 16,536.60 16,549.35 4,620.7K
13:39 16,550.55 16,554.70 16,547.70 16,553.70 1,709.1K
13:40 16,552.10 16,552.45 16,546.35 16,549.70 2,775.3K
13:41 16,549.50 16,562.40 16,549.50 16,562.40 2,447.8K
13:42 16,562.80 16,566.10 16,562.80 16,565.35 1,916.7K
13:43 16,562.45 16,562.45 16,547.10 16,547.35 4,499.2K
13:44 16,548.55 16,550.70 16,544.85 16,549.20 2,466.6K
13:45 16,549.30 16,549.65 16,545.55 16,546.65 2,069.5K
13:46 16,545.90 16,546.85 16,526.55 16,526.55 2,968.1K
13:47 16,527.00 16,532.10 16,523.40 16,532.10 2,335.7K
13:48 16,533.65 16,538.95 16,533.65 16,537.75 1,470.1K
13:49 16,538.25 16,538.25 16,533.05 16,535.55 1,759.9K
13:50 16,536.20 16,538.35 16,534.75 16,535.95 1,380.4K
13:51 16,535.90 16,546.20 16,535.90 16,544.85 2,286.0K
13:52 16,544.05 16,554.90 16,541.65 16,554.90 2,825.2K
13:53 16,555.80 16,560.70 16,553.00 16,560.70 1,947.9K
13:54 16,560.65 16,567.10 16,560.65 16,566.50 1,760.4K
13:55 16,566.05 16,566.05 16,555.50 16,556.55 885.3K
13:56 16,555.80 16,560.95 16,553.95 16,560.30 1,255.0K
13:57 16,560.35 16,562.20 16,557.65 16,560.70 1,372.8K
13:58 16,559.90 16,565.85 16,558.60 16,565.35 1,476.4K
13:59 16,564.90 16,570.10 16,563.05 16,570.10 1,714.7K
14:00 16,571.50 16,573.15 16,566.95 16,571.85 3,410.5K
14:01 16,573.75 16,573.80 16,569.65 16,569.65 679.3K
14:02 16,568.80 16,568.80 16,565.10 16,568.30 3,094.5K
14:03 16,566.50 16,567.05 16,563.00 16,566.15 1,640.5K
14:04 16,565.40 16,566.40 16,555.35 16,555.35 1,871.0K
14:05 16,554.35 16,558.80 16,554.05 16,554.30 5,836.5K
14:06 16,553.65 16,553.70 16,539.30 16,541.65 2,939.8K
14:07 16,543.05 16,543.60 16,540.80 16,541.65 2,715.2K
14:08 16,541.65 16,544.15 16,538.15 16,544.15 1,627.9K
14:09 16,545.05 16,556.15 16,545.05 16,549.15 1,330.6K
14:10 16,548.95 16,550.55 16,542.45 16,542.90 4,547.2K
14:11 16,541.75 16,543.75 16,539.90 16,541.80 2,093.5K
14:12 16,542.65 16,549.80 16,542.65 16,548.55 1,589.2K
14:13 16,546.75 16,551.65 16,546.45 16,551.25 1,023.8K
14:14 16,551.75 16,553.95 16,551.05 16,553.50 1,945.0K
14:15 16,553.40 16,555.90 16,551.95 16,555.90 834.9K
14:16 16,556.15 16,557.60 16,553.00 16,553.35 3,020.0K
14:17 16,554.00 16,563.90 16,554.00 16,563.90 3,164.6K
14:18 16,564.75 16,566.40 16,564.10 16,564.70 1,330.9K
14:19 16,565.70 16,567.20 16,563.55 16,566.40 2,255.4K
14:20 16,567.45 16,572.70 16,566.40 16,570.50 643.4K
14:21 16,570.40 16,570.40 16,559.10 16,559.10 1,413.7K
14:22 16,559.10 16,564.80 16,559.05 16,564.55 2,560.1K
14:23 16,565.55 16,570.10 16,565.55 16,565.65 877.3K
14:24 16,566.30 16,567.55 16,565.05 16,567.25 1,991.6K
14:25 16,567.60 16,571.85 16,567.60 16,571.70 791.3K
14:26 16,570.55 16,570.55 16,563.40 16,565.35 2,821.7K
14:27 16,565.90 16,565.95 16,561.40 16,564.35 1,958.3K
14:28 16,565.95 16,565.95 16,559.20 16,559.20 945.7K
14:29 16,559.30 16,565.40 16,559.10 16,565.35 907.4K
14:30 16,566.10 16,567.20 16,564.70 16,567.20 781.2K
14:31 16,564.90 16,572.55 16,564.15 16,571.05 1,561.2K
14:32 16,570.95 16,573.30 16,570.40 16,571.75 1,198.3K
14:33 16,572.15 16,572.90 16,565.70 16,566.95 3,194.3K
14:34 16,566.45 16,566.45 16,561.70 16,564.80 584.7K
14:35 16,565.40 16,570.05 16,565.40 16,570.05 1,054.7K
14:36 16,569.95 16,570.20 16,566.10 16,569.80 720.9K
14:37 16,569.90 16,569.90 16,565.90 16,568.15 871.0K
14:38 16,568.35 16,572.95 16,568.10 16,572.95 1,080.4K
14:39 16,574.00 16,575.45 16,571.75 16,575.45 2,702.0K
14:40 16,574.55 16,579.15 16,574.35 16,579.15 1,038.4K
14:41 16,578.25 16,580.30 16,576.55 16,579.80 963.9K
14:42 16,578.75 16,584.35 16,575.95 16,583.65 1,292.2K
14:43 16,583.80 16,583.95 16,578.25 16,579.55 2,823.7K
14:44 16,578.55 16,580.75 16,573.30 16,573.30 1,106.4K
14:45 16,574.40 16,574.40 16,567.60 16,567.60 1,209.7K
14:46 16,567.50 16,567.50 16,563.40 16,566.35 1,018.1K
14:47 16,568.55 16,573.10 16,566.20 16,568.50 856.5K
14:48 16,568.80 16,569.95 16,564.75 16,566.65 2,669.1K
14:49 16,566.60 16,570.40 16,565.10 16,570.30 2,644.1K
14:50 16,569.20 16,572.45 16,568.90 16,572.40 1,098.5K
14:51 16,571.75 16,571.75 16,565.75 16,566.40 1,443.1K
14:52 16,566.80 16,573.65 16,566.80 16,573.65 693.8K
14:53 16,573.20 16,573.20 16,566.15 16,567.95 2,063.6K
14:54 16,569.20 16,573.90 16,567.15 16,573.90 1,894.8K
14:55 16,573.40 16,575.50 16,572.95 16,575.10 1,687.5K
14:56 16,575.45 16,575.45 16,571.25 16,572.15 1,502.5K
14:57 16,572.80 16,573.25 16,569.10 16,569.10 988.5K
14:58 16,568.95 16,573.05 16,568.90 16,571.90 1,162.4K
14:59 16,571.55 16,572.05 16,565.65 16,571.40 2,546.0K
15:00 16,572.50 16,576.90 16,572.50 16,576.25 1,522.8K
15:01 16,576.55 16,577.50 16,566.60 16,567.00 1,702.5K
15:02 16,565.75 16,565.75 16,558.75 16,560.05 2,916.7K
15:03 16,560.70 16,561.30 16,558.75 16,559.45 2,583.3K
15:04 16,559.15 16,559.15 16,555.10 16,556.15 4,149.5K
15:05 16,556.20 16,556.20 16,551.65 16,551.65 1,930.5K
15:06 16,552.25 16,554.95 16,551.40 16,554.95 1,869.9K
15:07 16,554.70 16,558.50 16,553.15 16,553.15 5,237.2K
15:08 16,553.20 16,554.65 16,551.90 16,554.30 6,037.9K
15:09 16,554.45 16,560.30 16,554.45 16,560.25 6,693.6K
15:10 16,561.20 16,561.40 16,556.25 16,556.25 2,659.8K
15:11 16,556.00 16,556.15 16,552.75 16,553.25 1,930.1K
15:12 16,554.20 16,556.40 16,552.90 16,554.05 4,503.7K
15:13 16,554.60 16,556.50 16,553.10 16,553.35 2,497.5K
15:14 16,553.65 16,555.25 16,553.30 16,554.00 3,379.0K
15:15 16,553.80 16,555.00 16,552.10 16,552.10 7,123.7K
15:16 16,553.25 16,553.30 16,550.50 16,553.30 4,187.8K
15:17 16,554.15 16,554.15 16,551.00 16,553.85 6,837.0K
15:18 16,553.70 16,554.40 16,549.75 16,553.40 4,789.0K
15:19 16,554.95 16,562.75 16,554.65 16,562.20 7,286.0K
15:20 16,561.80 16,563.35 16,559.70 16,562.30 9,275.1K
15:21 16,561.65 16,562.45 16,560.40 16,561.65 1,847.0K
15:22 16,561.25 16,562.55 16,560.10 16,562.45 2,423.2K
15:23 16,561.75 16,564.85 16,561.75 16,564.35 4,412.7K
15:24 16,563.70 16,563.70 16,557.05 16,561.35 8,589.6K
15:25 16,561.60 16,562.70 16,558.05 16,558.20 3,808.2K
15:26 16,559.30 16,559.85 16,557.35 16,557.35 4,841.0K
15:27 16,556.45 16,558.80 16,556.40 16,557.55 3,572.1K
15:28 16,560.00 16,560.00 16,553.90 16,555.75 2,733.4K
15:29 16,557.00 16,559.55 16,553.70 16,557.50 7,442.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음