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 16,679.90 16,679.90 16,679.90 16,679.90 12.7K
09:15 16,677.60 16,677.60 16,644.15 16,648.75 20,419.7K
09:16 16,644.10 16,657.15 16,644.10 16,657.15 5,472.3K
09:17 16,658.95 16,667.70 16,657.95 16,667.70 10,643.9K
09:18 16,664.20 16,664.25 16,653.40 16,654.30 12,048.9K
09:19 16,650.70 16,650.75 16,642.85 16,643.65 7,299.9K
09:20 16,645.30 16,654.05 16,644.45 16,649.20 5,503.9K
09:21 16,650.50 16,664.00 16,650.50 16,658.10 3,835.7K
09:22 16,658.75 16,666.00 16,652.75 16,652.80 3,708.6K
09:23 16,654.35 16,655.95 16,647.30 16,649.35 4,524.0K
09:24 16,648.75 16,648.75 16,639.75 16,640.30 2,823.4K
09:25 16,638.35 16,639.65 16,625.90 16,625.90 5,704.7K
09:26 16,625.80 16,637.70 16,625.80 16,636.75 3,212.8K
09:27 16,635.25 16,635.25 16,630.45 16,631.10 5,612.3K
09:28 16,632.70 16,646.60 16,631.50 16,646.05 5,010.9K
09:29 16,645.15 16,645.15 16,636.30 16,639.15 11,068.6K
09:30 16,640.00 16,646.55 16,638.40 16,644.90 6,402.3K
09:31 16,643.95 16,646.30 16,638.90 16,642.05 4,440.0K
09:32 16,642.00 16,642.00 16,629.50 16,629.55 5,411.3K
09:33 16,629.80 16,639.95 16,628.90 16,636.25 3,120.0K
09:34 16,636.25 16,639.35 16,633.40 16,633.70 5,362.9K
09:35 16,632.80 16,636.30 16,631.50 16,633.10 2,043.4K
09:36 16,632.85 16,634.15 16,624.30 16,626.25 3,041.0K
09:37 16,626.85 16,626.85 16,618.50 16,624.50 3,187.3K
09:38 16,624.85 16,631.65 16,623.65 16,623.65 1,690.9K
09:39 16,623.70 16,625.50 16,618.15 16,618.65 1,860.2K
09:40 16,619.95 16,625.35 16,617.25 16,617.25 4,034.7K
09:41 16,616.85 16,616.95 16,610.95 16,616.50 3,307.9K
09:42 16,616.50 16,620.50 16,613.75 16,614.20 2,622.1K
09:43 16,615.25 16,615.70 16,608.50 16,608.50 2,629.3K
09:44 16,608.55 16,620.60 16,608.55 16,618.50 1,802.6K
09:45 16,619.35 16,628.60 16,619.35 16,628.60 1,372.7K
09:46 16,629.50 16,629.50 16,620.75 16,622.10 800.8K
09:47 16,620.10 16,622.85 16,613.40 16,613.40 1,870.4K
09:48 16,611.80 16,617.10 16,609.60 16,611.85 4,830.4K
09:49 16,611.90 16,617.15 16,610.10 16,617.15 5,280.8K
09:50 16,616.95 16,617.15 16,612.50 16,612.50 7,130.8K
09:51 16,611.90 16,613.95 16,607.45 16,607.45 1,847.7K
09:52 16,608.15 16,608.20 16,599.30 16,605.70 5,017.4K
09:53 16,611.30 16,622.30 16,611.30 16,622.30 4,639.2K
09:54 16,621.05 16,627.90 16,619.45 16,625.75 13,154.4K
09:55 16,625.35 16,625.75 16,621.35 16,624.45 4,796.5K
09:56 16,623.60 16,625.05 16,621.45 16,623.00 8,541.4K
09:57 16,622.10 16,622.10 16,615.20 16,619.45 6,862.4K
09:58 16,620.05 16,623.45 16,619.70 16,621.35 4,115.2K
09:59 16,622.05 16,626.05 16,622.05 16,623.50 4,518.9K
10:00 16,623.25 16,627.25 16,623.05 16,623.05 3,486.2K
10:01 16,622.80 16,627.25 16,618.80 16,623.35 6,749.2K
10:02 16,623.20 16,623.20 16,614.90 16,614.90 4,092.2K
10:03 16,613.05 16,615.10 16,610.75 16,611.55 2,731.5K
10:04 16,611.50 16,613.60 16,609.95 16,612.05 3,791.8K
10:05 16,612.85 16,613.10 16,609.70 16,610.00 2,009.8K
10:06 16,608.75 16,608.75 16,605.10 16,607.10 5,836.7K
10:07 16,607.20 16,607.20 16,600.95 16,600.95 7,943.6K
10:08 16,601.10 16,605.40 16,596.55 16,604.05 7,383.8K
10:09 16,606.15 16,615.70 16,606.15 16,615.35 5,176.0K
10:10 16,613.15 16,615.25 16,609.45 16,609.45 3,399.6K
10:11 16,610.25 16,611.70 16,607.75 16,611.10 4,736.1K
10:12 16,611.45 16,612.15 16,607.45 16,610.50 2,072.8K
10:13 16,610.60 16,610.85 16,606.95 16,609.05 1,593.0K
10:14 16,608.75 16,609.35 16,606.90 16,609.35 2,174.6K
10:15 16,609.50 16,618.35 16,609.50 16,617.05 2,623.9K
10:16 16,617.70 16,618.70 16,613.45 16,613.50 3,108.7K
10:17 16,613.05 16,613.05 16,608.65 16,608.65 5,648.4K
10:18 16,607.55 16,611.10 16,604.25 16,611.00 5,986.6K
10:19 16,610.20 16,611.35 16,605.15 16,605.15 3,986.5K
10:20 16,603.30 16,607.00 16,603.30 16,605.75 5,808.5K
10:21 16,604.45 16,608.00 16,602.55 16,608.00 3,447.1K
10:22 16,607.65 16,614.00 16,607.65 16,609.10 8,236.2K
10:23 16,608.25 16,614.10 16,608.25 16,614.10 2,203.9K
10:24 16,614.25 16,617.70 16,614.25 16,616.60 22,556.6K
10:25 16,617.15 16,618.85 16,616.25 16,616.80 3,107.7K
10:26 16,617.55 16,622.75 16,617.55 16,621.90 2,847.3K
10:27 16,621.05 16,622.75 16,619.50 16,620.75 2,207.2K
10:28 16,621.00 16,623.55 16,618.95 16,622.05 4,668.1K
10:29 16,621.85 16,623.65 16,620.85 16,622.20 2,728.8K
10:30 16,621.65 16,621.65 16,619.85 16,619.85 5,473.5K
10:31 16,619.80 16,619.80 16,615.95 16,619.15 4,012.1K
10:32 16,621.60 16,629.40 16,621.60 16,626.35 2,076.0K
10:33 16,625.55 16,626.15 16,621.15 16,625.10 1,934.1K
10:34 16,625.30 16,628.15 16,623.70 16,627.70 1,657.2K
10:35 16,626.95 16,632.35 16,626.95 16,632.35 2,807.9K
10:36 16,632.60 16,633.80 16,626.10 16,626.10 4,667.8K
10:37 16,625.70 16,629.45 16,623.30 16,629.45 1,118.0K
10:38 16,629.10 16,629.65 16,624.55 16,624.80 1,612.7K
10:39 16,624.25 16,625.05 16,621.60 16,625.05 2,069.1K
10:40 16,625.15 16,630.65 16,624.40 16,626.35 791.8K
10:41 16,625.40 16,625.50 16,614.55 16,614.55 5,216.2K
10:42 16,614.70 16,617.35 16,614.40 16,615.45 1,604.1K
10:43 16,615.25 16,615.25 16,611.80 16,615.10 1,036.9K
10:44 16,614.90 16,614.90 16,604.80 16,605.95 4,644.4K
10:45 16,606.40 16,615.90 16,606.10 16,613.85 3,157.5K
10:46 16,614.00 16,614.20 16,607.10 16,607.10 3,100.8K
10:47 16,608.00 16,609.30 16,603.50 16,607.15 2,341.7K
10:48 16,605.90 16,610.40 16,605.45 16,608.90 3,862.9K
10:49 16,611.05 16,611.90 16,607.95 16,609.55 3,309.9K
10:50 16,609.05 16,610.80 16,608.25 16,608.70 3,275.6K
10:51 16,608.25 16,609.65 16,604.55 16,604.55 2,647.1K
10:52 16,603.35 16,604.70 16,598.45 16,601.45 3,124.3K
10:53 16,600.95 16,604.95 16,598.85 16,600.40 1,954.8K
10:54 16,600.20 16,604.20 16,599.30 16,604.20 948.9K
10:55 16,602.00 16,604.90 16,593.70 16,594.20 1,219.8K
10:56 16,591.90 16,596.75 16,591.90 16,596.20 4,664.3K
10:57 16,595.20 16,597.10 16,594.00 16,595.95 1,635.2K
10:58 16,596.40 16,599.35 16,594.90 16,596.65 2,182.3K
10:59 16,597.55 16,598.45 16,593.70 16,594.75 2,651.8K
11:00 16,593.45 16,598.40 16,592.55 16,595.45 5,304.6K
11:01 16,594.95 16,604.85 16,594.95 16,601.90 4,716.1K
11:02 16,600.00 16,602.70 16,600.00 16,601.30 1,519.5K
11:03 16,601.80 16,603.25 16,598.75 16,603.20 2,378.3K
11:04 16,602.05 16,606.75 16,601.85 16,606.50 5,144.3K
11:05 16,607.85 16,607.85 16,602.55 16,606.10 2,205.8K
11:06 16,606.90 16,610.70 16,605.20 16,609.70 1,629.3K
11:07 16,611.00 16,615.75 16,610.00 16,615.75 1,963.0K
11:08 16,615.40 16,616.45 16,612.45 16,612.45 1,690.9K
11:09 16,613.25 16,613.25 16,608.40 16,612.25 793.0K
11:10 16,612.85 16,618.25 16,612.85 16,618.25 1,166.0K
11:11 16,617.60 16,619.80 16,617.05 16,618.05 736.8K
11:12 16,617.95 16,618.15 16,613.95 16,615.45 710.6K
11:13 16,615.55 16,615.55 16,609.65 16,611.15 2,745.3K
11:14 16,611.45 16,614.85 16,610.85 16,612.55 694.6K
11:15 16,611.80 16,611.80 16,605.00 16,605.55 2,826.4K
11:16 16,604.00 16,604.90 16,597.45 16,600.25 6,156.0K
11:17 16,600.55 16,607.45 16,600.35 16,607.45 2,748.2K
11:18 16,607.45 16,609.60 16,605.00 16,605.00 837.6K
11:19 16,604.70 16,605.95 16,598.50 16,599.05 3,184.1K
11:20 16,598.45 16,599.15 16,594.00 16,597.05 1,511.3K
11:21 16,597.80 16,602.40 16,597.10 16,600.95 2,866.8K
11:22 16,601.40 16,601.90 16,598.50 16,598.95 775.5K
11:23 16,599.55 16,604.25 16,599.35 16,603.60 1,002.1K
11:24 16,603.40 16,617.20 16,603.30 16,616.20 2,229.9K
11:25 16,614.85 16,615.85 16,613.05 16,613.85 2,096.4K
11:26 16,614.20 16,616.30 16,610.05 16,610.05 700.7K
11:27 16,609.80 16,614.85 16,609.15 16,614.85 3,620.8K
11:28 16,613.65 16,616.00 16,612.15 16,616.00 863.6K
11:29 16,615.40 16,617.60 16,613.05 16,614.15 2,889.2K
11:30 16,614.75 16,620.30 16,614.75 16,619.40 669.0K
11:31 16,619.45 16,619.45 16,614.30 16,614.30 1,226.2K
11:32 16,613.05 16,615.50 16,610.85 16,614.55 1,116.0K
11:33 16,614.15 16,619.45 16,614.15 16,619.15 731.7K
11:34 16,619.85 16,619.85 16,610.30 16,616.05 1,588.0K
11:35 16,615.80 16,616.15 16,612.20 16,613.35 2,296.8K
11:36 16,611.95 16,619.50 16,611.95 16,619.50 1,993.9K
11:37 16,618.70 16,618.70 16,615.35 16,615.35 3,450.3K
11:38 16,614.95 16,616.65 16,613.10 16,616.65 6,278.5K
11:39 16,616.75 16,620.50 16,615.25 16,620.50 1,888.5K
11:40 16,620.55 16,623.00 16,618.70 16,618.70 1,874.8K
11:41 16,619.60 16,621.40 16,615.40 16,615.45 527.4K
11:42 16,617.50 16,619.75 16,617.50 16,619.40 1,013.3K
11:43 16,619.45 16,619.45 16,613.20 16,613.20 863.0K
11:44 16,613.10 16,616.90 16,612.80 16,615.95 6,829.7K
11:45 16,617.00 16,623.25 16,616.95 16,623.25 1,190.5K
11:46 16,622.85 16,627.35 16,622.25 16,626.50 2,684.0K
11:47 16,628.05 16,632.40 16,628.05 16,630.85 548.0K
11:48 16,630.90 16,632.90 16,630.70 16,632.20 626.4K
11:49 16,632.30 16,632.55 16,629.95 16,631.25 856.1K
11:50 16,631.05 16,633.00 16,630.20 16,630.85 2,938.0K
11:51 16,632.45 16,634.45 16,631.15 16,631.15 3,092.8K
11:52 16,630.45 16,631.40 16,627.65 16,630.10 1,784.8K
11:53 16,629.45 16,629.55 16,624.75 16,625.15 784.9K
11:54 16,626.05 16,627.95 16,623.95 16,627.95 382.1K
11:55 16,630.70 16,636.25 16,630.45 16,636.25 496.0K
11:56 16,636.45 16,637.35 16,631.45 16,631.95 456.9K
11:57 16,632.65 16,636.85 16,632.45 16,634.05 3,189.4K
11:58 16,633.65 16,635.10 16,632.90 16,633.45 677.9K
11:59 16,633.45 16,633.80 16,629.95 16,632.45 2,105.4K
12:00 16,633.25 16,639.90 16,633.25 16,639.15 1,379.7K
12:01 16,639.35 16,645.55 16,638.80 16,640.70 1,007.1K
12:02 16,639.95 16,642.20 16,639.90 16,640.65 1,677.5K
12:03 16,643.05 16,650.75 16,643.05 16,650.75 2,191.6K
12:04 16,651.50 16,652.80 16,649.35 16,650.75 4,075.5K
12:05 16,651.65 16,654.45 16,650.55 16,651.00 2,550.7K
12:06 16,651.55 16,655.20 16,650.55 16,650.55 913.4K
12:07 16,651.55 16,652.30 16,643.15 16,643.15 2,336.5K
12:08 16,643.75 16,646.30 16,642.65 16,642.65 2,327.3K
12:09 16,643.75 16,644.40 16,641.50 16,641.80 1,192.5K
12:10 16,643.65 16,644.35 16,642.95 16,643.05 904.2K
12:11 16,643.45 16,645.90 16,641.95 16,642.50 2,744.8K
12:12 16,642.85 16,649.55 16,642.65 16,648.85 3,087.8K
12:13 16,649.90 16,650.10 16,646.35 16,648.15 784.6K
12:14 16,649.40 16,654.55 16,648.50 16,654.30 2,700.7K
12:15 16,653.15 16,654.10 16,651.65 16,652.05 552.0K
12:16 16,651.40 16,658.20 16,651.25 16,656.00 3,686.7K
12:17 16,656.25 16,661.65 16,656.25 16,661.65 1,910.6K
12:18 16,662.60 16,664.10 16,659.20 16,659.45 1,468.8K
12:19 16,658.20 16,659.60 16,654.85 16,655.45 3,418.3K
12:20 16,655.70 16,656.85 16,651.30 16,651.30 1,466.7K
12:21 16,651.60 16,655.75 16,651.50 16,652.80 1,632.7K
12:22 16,652.25 16,657.85 16,651.00 16,656.60 909.6K
12:23 16,655.85 16,658.15 16,655.40 16,658.10 934.3K
12:24 16,657.70 16,660.50 16,656.35 16,656.35 3,560.0K
12:25 16,657.10 16,657.10 16,653.25 16,656.25 1,091.0K
12:26 16,655.50 16,655.50 16,652.45 16,654.15 2,190.3K
12:27 16,655.30 16,663.55 16,654.60 16,661.40 589.6K
12:28 16,661.25 16,665.90 16,661.15 16,665.30 564.8K
12:29 16,665.20 16,666.55 16,665.20 16,665.25 992.9K
12:30 16,666.10 16,677.15 16,666.10 16,674.75 3,566.3K
12:31 16,676.60 16,676.60 16,671.85 16,671.85 3,921.5K
12:32 16,671.00 16,672.40 16,667.90 16,670.05 1,934.4K
12:33 16,670.95 16,674.70 16,663.15 16,666.05 3,027.5K
12:34 16,665.50 16,665.90 16,663.30 16,665.60 2,159.3K
12:35 16,665.55 16,669.25 16,664.40 16,664.40 12,138.2K
12:36 16,665.45 16,667.75 16,665.20 16,666.65 5,459.6K
12:37 16,666.15 16,668.25 16,662.00 16,662.00 1,755.7K
12:38 16,663.25 16,664.25 16,662.60 16,664.20 5,314.7K
12:39 16,663.70 16,665.00 16,661.95 16,661.95 1,739.4K
12:40 16,661.25 16,661.25 16,656.35 16,657.30 5,742.6K
12:41 16,658.00 16,662.75 16,657.40 16,662.70 2,123.8K
12:42 16,663.10 16,667.95 16,662.90 16,666.65 1,312.2K
12:43 16,665.25 16,665.60 16,663.00 16,664.45 597.0K
12:44 16,664.05 16,667.65 16,664.05 16,666.15 1,793.1K
12:45 16,667.10 16,668.25 16,661.80 16,664.10 805.4K
12:46 16,664.55 16,664.85 16,659.05 16,659.75 5,860.3K
12:47 16,660.30 16,660.30 16,652.65 16,657.25 5,276.3K
12:48 16,655.90 16,658.90 16,654.45 16,656.25 5,873.8K
12:49 16,654.95 16,658.20 16,654.75 16,658.05 11,272.7K
12:50 16,657.75 16,661.60 16,657.05 16,661.60 27,310.0K
12:51 16,657.95 16,658.85 16,653.25 16,657.35 7,754.5K
12:52 16,656.85 16,658.40 16,651.65 16,654.75 2,944.1K
12:53 16,655.55 16,658.50 16,652.70 16,654.35 2,629.8K
12:54 16,652.85 16,654.25 16,650.45 16,652.30 2,125.5K
12:55 16,652.55 16,657.80 16,652.55 16,657.80 2,797.0K
12:56 16,657.85 16,661.40 16,657.85 16,660.30 3,048.1K
12:57 16,659.70 16,662.20 16,657.85 16,661.35 2,909.3K
12:58 16,659.70 16,662.65 16,659.45 16,660.85 4,212.8K
12:59 16,659.90 16,661.20 16,657.70 16,660.40 2,963.2K
13:00 16,661.25 16,674.05 16,661.25 16,672.35 1,770.2K
13:01 16,672.65 16,676.00 16,671.50 16,675.05 1,470.8K
13:02 16,672.85 16,674.05 16,672.00 16,673.20 3,416.6K
13:03 16,674.40 16,674.40 16,668.80 16,669.80 2,856.7K
13:04 16,671.65 16,671.65 16,668.95 16,669.35 4,350.1K
13:05 16,669.85 16,673.40 16,669.85 16,672.85 1,889.3K
13:06 16,672.10 16,675.45 16,671.85 16,673.10 4,334.6K
13:07 16,672.90 16,675.05 16,671.60 16,674.70 4,523.9K
13:08 16,673.30 16,676.40 16,672.25 16,676.40 3,033.6K
13:09 16,674.95 16,676.15 16,667.40 16,667.45 3,361.3K
13:10 16,665.80 16,669.25 16,664.85 16,669.25 4,600.5K
13:11 16,668.80 16,670.40 16,667.15 16,667.65 2,406.2K
13:12 16,667.20 16,673.00 16,667.20 16,670.30 1,609.0K
13:13 16,669.15 16,670.65 16,667.85 16,669.00 1,940.6K
13:14 16,668.75 16,672.60 16,668.75 16,669.65 592.5K
13:15 16,669.80 16,674.00 16,669.80 16,672.60 731.9K
13:16 16,673.65 16,675.15 16,672.55 16,674.85 646.9K
13:17 16,677.30 16,678.35 16,673.45 16,675.15 2,081.1K
13:18 16,677.45 16,684.95 16,677.20 16,683.50 2,656.1K
13:19 16,683.90 16,685.05 16,682.35 16,684.10 1,044.5K
13:20 16,683.30 16,683.30 16,679.25 16,679.25 482.1K
13:21 16,679.90 16,682.50 16,679.20 16,681.75 2,980.2K
13:22 16,682.80 16,682.80 16,676.65 16,676.65 507.6K
13:23 16,677.50 16,679.90 16,677.15 16,677.65 478.0K
13:24 16,678.30 16,680.90 16,676.70 16,677.60 634.8K
13:25 16,676.70 16,677.85 16,673.15 16,675.80 523.8K
13:26 16,675.10 16,676.75 16,672.40 16,673.35 462.1K
13:27 16,673.55 16,673.55 16,670.20 16,671.60 400.5K
13:28 16,670.50 16,673.30 16,670.25 16,670.35 363.0K
13:29 16,670.05 16,670.90 16,665.55 16,667.35 1,584.5K
13:30 16,668.10 16,668.55 16,665.40 16,667.25 1,764.8K
13:31 16,666.45 16,668.60 16,665.95 16,667.15 972.7K
13:32 16,666.60 16,669.40 16,666.60 16,667.90 880.3K
13:33 16,666.10 16,670.45 16,665.45 16,669.60 624.2K
13:34 16,669.55 16,669.90 16,665.65 16,665.80 5,199.7K
13:35 16,666.95 16,671.75 16,666.95 16,667.05 1,999.1K
13:36 16,666.85 16,669.40 16,663.30 16,669.00 1,016.6K
13:37 16,670.90 16,671.45 16,669.30 16,669.55 461.8K
13:38 16,669.75 16,673.40 16,669.50 16,673.40 1,955.1K
13:39 16,673.15 16,674.35 16,672.35 16,673.55 772.2K
13:40 16,675.00 16,678.55 16,673.55 16,678.55 1,086.3K
13:41 16,678.65 16,680.35 16,676.45 16,679.10 957.6K
13:42 16,678.05 16,679.30 16,677.30 16,679.30 2,533.1K
13:43 16,678.70 16,680.65 16,673.85 16,674.65 862.7K
13:44 16,674.80 16,678.15 16,674.80 16,677.95 411.8K
13:45 16,678.70 16,680.85 16,677.35 16,680.15 874.0K
13:46 16,680.85 16,687.10 16,680.85 16,682.00 418.1K
13:47 16,683.15 16,685.60 16,682.90 16,683.75 884.4K
13:48 16,684.05 16,687.80 16,683.30 16,687.20 603.4K
13:49 16,687.15 16,687.80 16,682.75 16,684.80 871.7K
13:50 16,685.45 16,688.00 16,685.25 16,685.45 835.7K
13:51 16,686.00 16,688.75 16,685.50 16,686.40 762.5K
13:52 16,686.30 16,687.65 16,685.00 16,687.65 708.3K
13:53 16,685.80 16,689.05 16,685.80 16,688.40 682.7K
13:54 16,688.80 16,690.30 16,686.20 16,690.10 1,809.5K
13:55 16,690.75 16,691.05 16,687.60 16,688.80 880.5K
13:56 16,689.90 16,689.90 16,686.05 16,689.20 1,666.6K
13:57 16,688.00 16,693.30 16,688.00 16,692.20 1,148.6K
13:58 16,691.40 16,695.60 16,691.40 16,694.75 3,600.6K
13:59 16,695.15 16,695.15 16,692.90 16,694.70 1,773.9K
14:00 16,696.05 16,696.75 16,692.35 16,692.35 2,378.3K
14:01 16,692.55 16,696.15 16,692.15 16,695.55 1,519.3K
14:02 16,695.25 16,695.80 16,689.50 16,690.50 4,772.8K
14:03 16,690.30 16,692.20 16,689.50 16,692.20 979.5K
14:04 16,691.85 16,694.15 16,690.65 16,692.60 1,284.0K
14:05 16,693.05 16,694.35 16,689.25 16,690.65 642.0K
14:06 16,690.90 16,692.95 16,689.90 16,690.40 878.0K
14:07 16,691.35 16,695.40 16,691.30 16,693.70 1,277.7K
14:08 16,693.80 16,695.50 16,692.45 16,693.80 2,938.2K
14:09 16,693.80 16,694.05 16,688.90 16,691.35 1,161.1K
14:10 16,689.90 16,694.90 16,689.90 16,694.70 1,117.0K
14:11 16,693.60 16,695.30 16,692.35 16,693.15 826.8K
14:12 16,692.85 16,700.15 16,692.55 16,699.90 823.0K
14:13 16,700.40 16,704.50 16,700.40 16,704.50 797.1K
14:14 16,703.10 16,706.10 16,701.80 16,703.35 978.7K
14:15 16,701.20 16,703.75 16,700.65 16,703.55 1,037.0K
14:16 16,702.85 16,704.50 16,702.75 16,704.40 2,328.2K
14:17 16,705.15 16,706.65 16,703.55 16,706.65 975.2K
14:18 16,706.50 16,712.20 16,706.50 16,711.85 2,182.4K
14:19 16,712.10 16,714.15 16,708.90 16,711.35 1,294.1K
14:20 16,712.30 16,714.50 16,709.50 16,714.40 1,419.1K
14:21 16,713.45 16,713.45 16,704.50 16,705.25 1,317.3K
14:22 16,704.85 16,710.50 16,704.85 16,709.80 2,254.9K
14:23 16,709.95 16,710.00 16,707.15 16,708.60 999.8K
14:24 16,708.95 16,712.65 16,708.50 16,711.85 3,141.7K
14:25 16,713.20 16,714.70 16,711.30 16,712.80 1,708.5K
14:26 16,711.75 16,712.95 16,709.35 16,709.35 1,395.4K
14:27 16,709.30 16,712.65 16,709.30 16,711.35 2,177.8K
14:28 16,711.40 16,716.35 16,710.95 16,716.30 1,144.6K
14:29 16,716.10 16,717.65 16,714.20 16,716.95 2,776.1K
14:30 16,716.30 16,726.20 16,715.55 16,724.95 2,799.8K
14:31 16,723.85 16,725.45 16,722.15 16,724.95 779.5K
14:32 16,725.25 16,730.30 16,725.25 16,728.70 2,087.9K
14:33 16,729.80 16,734.75 16,729.80 16,733.15 2,412.7K
14:34 16,731.85 16,732.70 16,729.10 16,732.45 1,745.9K
14:35 16,732.90 16,733.10 16,725.50 16,727.45 2,245.6K
14:36 16,727.65 16,727.65 16,724.00 16,724.35 2,599.5K
14:37 16,725.20 16,725.35 16,723.85 16,724.40 4,074.5K
14:38 16,724.05 16,728.15 16,723.40 16,728.15 5,816.2K
14:39 16,727.75 16,731.50 16,727.75 16,730.90 1,176.2K
14:40 16,730.45 16,731.50 16,723.30 16,723.30 1,860.0K
14:41 16,723.90 16,726.55 16,720.65 16,720.65 3,500.0K
14:42 16,721.70 16,722.60 16,716.45 16,716.45 6,252.0K
14:43 16,717.40 16,722.85 16,717.40 16,720.95 3,073.6K
14:44 16,721.00 16,725.05 16,721.00 16,725.05 2,968.1K
14:45 16,725.15 16,725.15 16,721.00 16,721.00 3,367.1K
14:46 16,721.50 16,722.65 16,718.60 16,721.20 1,289.4K
14:47 16,721.20 16,722.25 16,719.70 16,721.20 4,575.5K
14:48 16,720.90 16,722.40 16,720.05 16,721.45 2,044.8K
14:49 16,721.30 16,726.15 16,721.30 16,725.75 4,036.2K
14:50 16,724.10 16,724.10 16,719.55 16,720.90 1,446.9K
14:51 16,718.80 16,722.55 16,718.80 16,719.65 1,617.4K
14:52 16,719.05 16,719.60 16,716.60 16,717.50 2,000.4K
14:53 16,717.35 16,719.90 16,715.45 16,719.85 2,119.1K
14:54 16,720.00 16,722.90 16,719.60 16,722.10 3,345.0K
14:55 16,721.70 16,726.10 16,721.40 16,724.85 1,238.4K
14:56 16,725.10 16,730.30 16,725.10 16,729.30 1,246.1K
14:57 16,729.20 16,730.45 16,728.85 16,730.20 2,766.6K
14:58 16,729.95 16,731.15 16,729.10 16,729.30 4,305.7K
14:59 16,729.20 16,731.50 16,728.00 16,729.40 2,703.0K
15:00 16,735.00 16,743.30 16,735.00 16,742.00 3,840.1K
15:01 16,742.45 16,745.25 16,742.25 16,744.50 3,550.6K
15:02 16,744.90 16,747.10 16,744.15 16,744.80 3,014.9K
15:03 16,743.00 16,744.45 16,740.95 16,743.10 3,345.5K
15:04 16,743.05 16,744.95 16,741.90 16,743.25 6,199.5K
15:05 16,742.95 16,747.15 16,741.35 16,745.70 7,684.3K
15:06 16,744.40 16,745.90 16,738.90 16,738.90 2,346.2K
15:07 16,738.15 16,739.75 16,736.35 16,739.75 4,970.0K
15:08 16,739.45 16,746.55 16,739.45 16,745.10 5,230.6K
15:09 16,744.45 16,744.45 16,742.20 16,743.80 5,854.8K
15:10 16,742.05 16,742.05 16,736.95 16,737.05 15,449.2K
15:11 16,736.20 16,739.45 16,734.40 16,738.05 15,892.8K
15:12 16,738.65 16,738.65 16,732.25 16,732.85 7,145.7K
15:13 16,732.50 16,738.15 16,731.65 16,736.50 4,169.6K
15:14 16,736.20 16,740.45 16,736.20 16,740.10 7,696.9K
15:15 16,740.85 16,745.45 16,740.75 16,743.15 7,870.1K
15:16 16,742.15 16,745.70 16,740.60 16,744.20 8,485.5K
15:17 16,743.30 16,745.70 16,742.20 16,745.70 6,975.6K
15:18 16,746.75 16,748.75 16,744.70 16,744.85 7,628.3K
15:19 16,746.80 16,748.55 16,744.30 16,747.00 11,485.4K
15:20 16,748.75 16,751.05 16,746.70 16,746.90 17,981.9K
15:21 16,748.55 16,752.25 16,747.80 16,752.25 5,978.0K
15:22 16,752.90 16,752.90 16,749.20 16,750.55 4,639.5K
15:23 16,750.25 16,751.45 16,748.60 16,749.60 4,146.4K
15:24 16,749.85 16,750.50 16,747.05 16,749.25 11,097.0K
15:25 16,749.90 16,751.25 16,747.05 16,747.55 6,373.6K
15:26 16,747.40 16,751.60 16,747.10 16,749.90 3,450.0K
15:27 16,749.95 16,751.55 16,748.80 16,749.50 4,282.6K
15:28 16,748.30 16,748.30 16,739.75 16,741.75 7,763.1K
15:29 16,742.65 16,751.30 16,735.65 16,745.05 5,690.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음