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 16,881.00 16,881.00 16,881.00 16,881.00 66.2K
09:15 16,877.45 16,893.10 16,869.00 16,873.10 21,621.0K
09:16 16,872.65 16,889.70 16,871.90 16,884.80 6,077.7K
09:17 16,884.00 16,887.40 16,880.35 16,887.40 5,158.9K
09:18 16,886.20 16,888.50 16,880.15 16,883.00 6,007.0K
09:19 16,879.80 16,885.30 16,875.80 16,880.05 6,680.2K
09:20 16,878.10 16,880.25 16,868.40 16,868.40 8,308.4K
09:21 16,869.60 16,885.90 16,869.60 16,879.80 17,134.1K
09:22 16,879.45 16,880.55 16,877.30 16,878.40 6,995.9K
09:23 16,879.25 16,882.85 16,879.25 16,880.50 3,409.1K
09:24 16,880.05 16,886.75 16,880.05 16,885.50 5,956.2K
09:25 16,885.40 16,887.65 16,875.80 16,875.80 10,597.2K
09:26 16,876.25 16,884.65 16,874.80 16,884.65 3,485.2K
09:27 16,885.30 16,885.30 16,876.75 16,880.90 3,836.9K
09:28 16,880.20 16,880.20 16,869.60 16,871.70 25,458.3K
09:29 16,872.30 16,874.70 16,867.15 16,874.70 3,782.7K
09:30 16,876.95 16,880.10 16,871.55 16,871.55 4,555.6K
09:31 16,870.25 16,870.65 16,864.30 16,868.50 5,046.8K
09:32 16,870.30 16,878.70 16,867.95 16,878.70 4,246.3K
09:33 16,877.85 16,882.75 16,877.65 16,877.95 3,862.1K
09:34 16,879.05 16,887.40 16,878.90 16,887.40 3,431.3K
09:35 16,885.30 16,885.50 16,878.35 16,880.10 5,980.5K
09:36 16,879.30 16,879.30 16,871.35 16,875.65 3,492.6K
09:37 16,874.25 16,875.50 16,866.20 16,866.55 6,062.4K
09:38 16,866.30 16,866.30 16,856.30 16,857.00 11,859.5K
09:39 16,855.40 16,862.10 16,855.20 16,861.60 10,017.2K
09:40 16,861.75 16,863.00 16,855.50 16,855.50 14,678.3K
09:41 16,855.45 16,862.35 16,853.45 16,862.35 6,522.9K
09:42 16,862.55 16,862.85 16,856.80 16,862.10 3,770.6K
09:43 16,863.10 16,865.30 16,860.55 16,864.20 6,530.0K
09:44 16,864.70 16,864.70 16,857.05 16,857.05 2,043.4K
09:45 16,856.75 16,856.80 16,848.60 16,852.35 7,092.0K
09:46 16,851.95 16,854.70 16,850.85 16,854.05 3,828.0K
09:47 16,853.95 16,857.40 16,851.85 16,857.40 2,719.9K
09:48 16,857.35 16,865.60 16,857.25 16,864.70 2,579.7K
09:49 16,864.10 16,865.45 16,861.30 16,865.45 12,706.7K
09:50 16,864.45 16,865.65 16,858.60 16,858.90 3,942.2K
09:51 16,857.60 16,858.50 16,854.65 16,856.75 12,336.6K
09:52 16,857.15 16,857.15 16,851.20 16,852.75 2,966.8K
09:53 16,853.60 16,858.30 16,851.90 16,855.95 2,234.4K
09:54 16,855.40 16,855.40 16,848.95 16,850.10 1,164.5K
09:55 16,848.40 16,849.45 16,840.85 16,842.20 7,113.4K
09:56 16,842.50 16,848.70 16,842.50 16,844.90 2,383.1K
09:57 16,844.35 16,858.05 16,844.20 16,856.10 1,999.7K
09:58 16,856.60 16,866.35 16,855.85 16,865.65 1,677.2K
09:59 16,866.25 16,874.55 16,865.60 16,874.55 1,068.9K
10:00 16,874.10 16,876.55 16,869.55 16,869.90 1,584.9K
10:01 16,868.05 16,868.05 16,862.95 16,864.00 2,798.1K
10:02 16,862.95 16,864.25 16,856.30 16,856.30 1,119.4K
10:03 16,855.80 16,855.80 16,843.85 16,844.75 6,387.3K
10:04 16,845.30 16,852.30 16,845.30 16,849.70 2,116.6K
10:05 16,848.95 16,851.15 16,846.10 16,850.45 7,979.8K
10:06 16,850.45 16,858.65 16,850.30 16,858.65 3,239.5K
10:07 16,859.40 16,866.50 16,859.40 16,866.50 1,132.9K
10:08 16,866.55 16,866.80 16,857.10 16,857.10 1,211.1K
10:09 16,855.55 16,860.35 16,854.70 16,860.35 2,658.6K
10:10 16,859.75 16,864.45 16,859.75 16,862.40 1,570.3K
10:11 16,861.60 16,861.60 16,851.60 16,852.15 1,875.0K
10:12 16,851.40 16,851.40 16,841.20 16,841.35 3,412.1K
10:13 16,842.05 16,843.80 16,837.15 16,837.15 6,419.8K
10:14 16,836.60 16,836.60 16,831.10 16,831.85 3,236.6K
10:15 16,830.00 16,830.45 16,824.30 16,830.45 2,697.8K
10:16 16,830.55 16,833.55 16,830.40 16,833.55 30,816.8K
10:17 16,833.45 16,850.50 16,833.45 16,849.90 3,739.2K
10:18 16,850.45 16,852.40 16,846.55 16,846.55 2,777.2K
10:19 16,845.70 16,851.75 16,843.75 16,843.75 2,720.5K
10:20 16,843.15 16,845.10 16,840.40 16,840.40 2,157.9K
10:21 16,840.90 16,840.90 16,836.90 16,840.15 6,090.0K
10:22 16,840.85 16,841.85 16,836.90 16,839.65 1,565.0K
10:23 16,839.00 16,844.60 16,839.00 16,843.10 1,600.4K
10:24 16,842.85 16,842.85 16,835.25 16,835.25 1,754.1K
10:25 16,836.55 16,838.15 16,832.45 16,832.55 2,034.1K
10:26 16,833.70 16,835.20 16,831.25 16,835.20 1,074.5K
10:27 16,835.90 16,842.60 16,835.90 16,842.60 700.3K
10:28 16,843.85 16,844.95 16,839.95 16,839.95 696.3K
10:29 16,840.85 16,840.85 16,835.40 16,838.30 2,529.9K
10:30 16,838.10 16,846.15 16,838.10 16,843.70 760.1K
10:31 16,842.95 16,843.55 16,840.30 16,841.70 1,329.9K
10:32 16,841.55 16,847.60 16,841.10 16,843.65 1,415.6K
10:33 16,842.65 16,849.55 16,842.40 16,848.55 2,440.2K
10:34 16,847.35 16,850.60 16,845.95 16,847.65 1,859.4K
10:35 16,847.25 16,848.95 16,843.75 16,845.15 7,296.0K
10:36 16,845.30 16,845.30 16,837.20 16,837.20 740.3K
10:37 16,836.80 16,839.60 16,834.50 16,834.50 1,485.3K
10:38 16,834.80 16,840.75 16,834.80 16,840.75 1,121.8K
10:39 16,841.35 16,844.05 16,841.35 16,842.20 2,911.4K
10:40 16,842.80 16,842.80 16,831.50 16,831.50 1,746.4K
10:41 16,830.65 16,834.00 16,829.75 16,833.90 1,901.5K
10:42 16,834.80 16,835.40 16,832.10 16,832.80 1,985.5K
10:43 16,833.95 16,833.95 16,829.20 16,830.60 2,372.0K
10:44 16,830.45 16,831.55 16,823.55 16,823.55 982.6K
10:45 16,823.05 16,823.05 16,816.05 16,817.15 2,437.7K
10:46 16,816.30 16,817.15 16,812.45 16,816.45 3,457.8K
10:47 16,816.45 16,821.50 16,816.45 16,820.95 1,062.0K
10:48 16,820.15 16,823.80 16,820.05 16,822.90 2,179.1K
10:49 16,822.05 16,822.05 16,815.00 16,816.15 1,381.6K
10:50 16,816.10 16,816.10 16,810.40 16,811.95 720.9K
10:51 16,812.90 16,812.90 16,806.70 16,806.70 780.1K
10:52 16,806.90 16,807.35 16,796.90 16,796.95 4,117.9K
10:53 16,797.95 16,801.25 16,794.05 16,800.50 864.0K
10:54 16,801.40 16,806.65 16,799.20 16,806.20 815.7K
10:55 16,805.65 16,805.65 16,792.95 16,792.95 1,448.9K
10:56 16,793.15 16,795.50 16,791.80 16,791.80 4,517.1K
10:57 16,789.65 16,791.35 16,785.30 16,788.60 1,598.8K
10:58 16,788.25 16,792.00 16,787.70 16,790.40 1,940.5K
10:59 16,790.60 16,790.60 16,784.65 16,785.55 3,950.1K
11:00 16,785.40 16,785.40 16,779.55 16,781.55 2,283.4K
11:01 16,782.10 16,784.90 16,781.65 16,784.75 1,206.7K
11:02 16,784.50 16,786.40 16,779.40 16,779.40 1,537.3K
11:03 16,778.05 16,779.40 16,775.25 16,779.40 2,284.9K
11:04 16,779.45 16,779.55 16,774.90 16,778.90 2,649.3K
11:05 16,779.45 16,791.65 16,779.45 16,789.75 2,169.0K
11:06 16,789.25 16,792.70 16,789.00 16,792.00 1,150.1K
11:07 16,792.65 16,800.10 16,792.65 16,798.05 744.1K
11:08 16,798.10 16,801.85 16,797.75 16,801.60 2,614.4K
11:09 16,801.45 16,802.05 16,799.85 16,801.10 2,408.6K
11:10 16,801.05 16,803.40 16,798.60 16,801.70 1,893.0K
11:11 16,801.80 16,801.80 16,797.30 16,799.65 2,070.0K
11:12 16,801.30 16,802.85 16,800.70 16,801.70 1,561.9K
11:13 16,801.75 16,802.90 16,800.90 16,801.95 862.2K
11:14 16,803.05 16,803.05 16,800.20 16,800.40 703.6K
11:15 16,800.40 16,802.05 16,798.25 16,799.90 1,013.9K
11:16 16,800.20 16,800.20 16,791.45 16,791.90 2,214.9K
11:17 16,791.75 16,803.35 16,791.75 16,803.35 1,735.6K
11:18 16,803.60 16,805.60 16,801.30 16,802.25 2,066.9K
11:19 16,803.45 16,803.45 16,794.70 16,795.15 2,989.9K
11:20 16,795.45 16,799.70 16,795.05 16,798.10 1,657.2K
11:21 16,797.75 16,801.20 16,797.75 16,799.80 1,310.0K
11:22 16,799.90 16,801.75 16,796.50 16,796.95 1,268.1K
11:23 16,797.40 16,798.55 16,795.80 16,797.55 1,188.2K
11:24 16,798.20 16,800.10 16,797.60 16,798.90 923.8K
11:25 16,799.00 16,799.55 16,797.75 16,798.70 936.1K
11:26 16,799.15 16,801.10 16,799.15 16,800.70 635.2K
11:27 16,801.30 16,802.20 16,798.90 16,800.25 756.7K
11:28 16,800.15 16,801.20 16,799.10 16,801.20 824.5K
11:29 16,801.90 16,805.85 16,801.85 16,805.60 1,334.2K
11:30 16,806.10 16,808.60 16,804.10 16,804.10 1,249.6K
11:31 16,804.35 16,805.25 16,802.85 16,803.45 1,542.9K
11:32 16,803.35 16,803.35 16,795.20 16,795.45 630.5K
11:33 16,794.50 16,794.50 16,790.60 16,790.80 1,726.1K
11:34 16,790.65 16,793.20 16,789.85 16,790.15 2,172.4K
11:35 16,788.55 16,788.55 16,784.05 16,786.50 991.3K
11:36 16,788.45 16,788.45 16,785.65 16,787.50 1,640.0K
11:37 16,787.50 16,789.80 16,786.40 16,789.80 1,820.0K
11:38 16,790.10 16,790.10 16,785.05 16,788.35 1,147.7K
11:39 16,788.50 16,791.50 16,788.25 16,788.95 882.4K
11:40 16,789.40 16,793.25 16,788.25 16,790.45 941.7K
11:41 16,789.80 16,793.50 16,789.80 16,793.50 3,377.6K
11:42 16,795.40 16,798.65 16,794.90 16,798.05 862.3K
11:43 16,797.95 16,797.95 16,794.00 16,794.00 1,429.8K
11:44 16,794.45 16,795.60 16,794.05 16,794.20 917.2K
11:45 16,794.05 16,794.05 16,791.80 16,792.10 1,347.1K
11:46 16,791.40 16,794.45 16,791.25 16,794.35 559.7K
11:47 16,793.35 16,793.45 16,787.15 16,788.15 742.8K
11:48 16,788.35 16,791.95 16,788.00 16,791.05 856.5K
11:49 16,791.05 16,791.05 16,787.45 16,790.25 620.8K
11:50 16,789.70 16,789.70 16,783.40 16,783.40 910.9K
11:51 16,784.15 16,784.95 16,782.95 16,784.15 626.8K
11:52 16,783.65 16,785.30 16,781.50 16,781.65 425.6K
11:53 16,781.65 16,781.65 16,773.80 16,773.80 634.2K
11:54 16,773.40 16,773.40 16,766.85 16,769.70 2,001.3K
11:55 16,769.85 16,771.30 16,768.35 16,768.55 784.1K
11:56 16,767.95 16,768.30 16,761.70 16,764.90 897.8K
11:57 16,764.35 16,764.35 16,760.60 16,761.10 745.1K
11:58 16,761.10 16,764.95 16,759.90 16,764.95 841.6K
11:59 16,765.15 16,773.10 16,765.15 16,771.50 3,418.2K
12:00 16,771.90 16,771.90 16,763.70 16,763.75 973.4K
12:01 16,765.40 16,767.20 16,765.10 16,765.40 1,692.2K
12:02 16,766.20 16,766.20 16,763.00 16,763.85 697.7K
12:03 16,763.35 16,764.70 16,760.65 16,761.00 527.1K
12:04 16,762.20 16,764.55 16,761.10 16,761.90 850.0K
12:05 16,762.25 16,766.15 16,762.25 16,764.75 665.6K
12:06 16,763.70 16,765.65 16,757.75 16,757.75 1,607.5K
12:07 16,760.20 16,760.20 16,757.75 16,758.75 485.4K
12:08 16,758.75 16,759.10 16,754.60 16,758.10 980.2K
12:09 16,757.45 16,763.35 16,757.45 16,762.50 1,063.3K
12:10 16,762.00 16,764.70 16,762.00 16,763.85 2,095.5K
12:11 16,763.00 16,768.30 16,760.95 16,768.30 1,267.8K
12:12 16,768.40 16,772.35 16,768.25 16,771.80 1,910.3K
12:13 16,770.85 16,774.05 16,770.60 16,773.60 2,182.2K
12:14 16,773.80 16,774.20 16,772.00 16,772.30 1,380.9K
12:15 16,772.15 16,776.50 16,772.15 16,775.90 1,895.7K
12:16 16,777.10 16,777.75 16,772.95 16,773.75 1,061.4K
12:17 16,774.65 16,775.90 16,773.85 16,775.90 1,522.0K
12:18 16,777.90 16,781.00 16,777.60 16,780.70 2,363.8K
12:19 16,781.25 16,789.85 16,780.70 16,789.85 1,947.5K
12:20 16,790.00 16,791.30 16,789.75 16,790.00 2,021.5K
12:21 16,790.40 16,800.50 16,787.75 16,799.75 1,493.8K
12:22 16,799.65 16,800.50 16,797.25 16,800.15 1,425.5K
12:23 16,799.45 16,800.90 16,798.75 16,800.75 1,218.5K
12:24 16,801.70 16,801.70 16,797.55 16,798.55 1,218.0K
12:25 16,798.45 16,803.30 16,797.45 16,803.30 1,727.6K
12:26 16,803.80 16,803.80 16,797.10 16,797.10 861.7K
12:27 16,797.40 16,798.15 16,795.15 16,798.15 616.4K
12:28 16,798.60 16,798.60 16,793.15 16,793.20 1,268.8K
12:29 16,793.35 16,797.60 16,792.40 16,796.85 1,606.5K
12:30 16,797.45 16,802.20 16,797.45 16,800.80 1,801.9K
12:31 16,800.45 16,800.45 16,794.40 16,794.40 2,449.6K
12:32 16,794.10 16,796.50 16,791.25 16,793.50 1,299.1K
12:33 16,792.10 16,792.10 16,790.45 16,791.40 862.0K
12:34 16,791.70 16,795.15 16,791.40 16,793.90 2,266.7K
12:35 16,794.95 16,796.60 16,794.95 16,796.60 1,249.7K
12:36 16,796.75 16,797.65 16,795.35 16,797.65 795.2K
12:37 16,796.45 16,796.90 16,791.50 16,791.80 1,016.6K
12:38 16,790.60 16,795.35 16,790.55 16,795.35 640.1K
12:39 16,795.40 16,799.75 16,795.00 16,799.25 1,904.8K
12:40 16,799.25 16,799.95 16,798.35 16,798.85 902.2K
12:41 16,799.25 16,801.80 16,798.10 16,801.45 901.6K
12:42 16,801.20 16,801.55 16,800.25 16,801.10 1,227.3K
12:43 16,801.35 16,802.05 16,798.95 16,799.30 900.1K
12:44 16,799.25 16,799.25 16,793.30 16,794.65 1,032.8K
12:45 16,794.55 16,794.55 16,790.60 16,791.40 873.9K
12:46 16,791.10 16,791.25 16,786.75 16,787.90 809.2K
12:47 16,789.05 16,791.60 16,788.40 16,789.55 857.1K
12:48 16,789.25 16,791.65 16,788.80 16,791.15 867.4K
12:49 16,790.15 16,790.15 16,787.70 16,789.15 2,761.0K
12:50 16,788.95 16,791.55 16,788.65 16,790.10 802.9K
12:51 16,789.60 16,793.70 16,789.60 16,792.60 1,161.0K
12:52 16,791.00 16,792.00 16,789.25 16,792.00 1,222.1K
12:53 16,792.10 16,792.20 16,789.40 16,791.05 632.6K
12:54 16,791.15 16,791.30 16,784.80 16,785.40 581.8K
12:55 16,785.35 16,787.10 16,783.65 16,787.10 1,026.0K
12:56 16,787.20 16,788.15 16,780.90 16,780.90 767.4K
12:57 16,780.45 16,782.00 16,779.95 16,780.85 682.9K
12:58 16,781.60 16,781.60 16,777.75 16,781.20 737.6K
12:59 16,782.15 16,782.15 16,780.05 16,781.50 876.1K
13:00 16,782.65 16,788.55 16,782.65 16,786.70 1,726.2K
13:01 16,786.70 16,787.70 16,784.35 16,785.55 594.2K
13:02 16,785.10 16,787.35 16,784.20 16,785.00 473.3K
13:03 16,784.80 16,785.90 16,783.40 16,784.30 1,336.4K
13:04 16,784.20 16,784.20 16,778.45 16,778.45 1,279.8K
13:05 16,778.50 16,778.60 16,775.00 16,775.15 999.6K
13:06 16,776.55 16,778.05 16,770.50 16,771.95 1,997.8K
13:07 16,772.85 16,775.65 16,770.20 16,775.65 834.9K
13:08 16,776.55 16,776.55 16,772.60 16,773.25 490.9K
13:09 16,773.35 16,777.85 16,773.35 16,777.85 654.4K
13:10 16,779.65 16,784.75 16,779.65 16,782.10 1,377.3K
13:11 16,781.75 16,783.10 16,781.75 16,781.95 839.2K
13:12 16,781.75 16,781.75 16,776.75 16,777.70 570.7K
13:13 16,777.90 16,778.80 16,776.40 16,777.15 839.9K
13:14 16,776.85 16,780.35 16,776.85 16,780.35 1,287.6K
13:15 16,780.20 16,781.30 16,779.50 16,781.25 1,453.2K
13:16 16,780.90 16,780.90 16,777.20 16,778.20 1,623.7K
13:17 16,775.55 16,775.70 16,773.50 16,774.95 2,129.4K
13:18 16,774.85 16,774.85 16,766.40 16,767.25 1,965.2K
13:19 16,767.65 16,770.55 16,767.60 16,769.55 1,678.1K
13:20 16,770.15 16,770.15 16,765.80 16,766.65 663.5K
13:21 16,766.80 16,767.70 16,765.40 16,765.90 708.5K
13:22 16,765.90 16,767.40 16,764.05 16,764.90 2,212.0K
13:23 16,764.95 16,766.75 16,764.75 16,766.15 827.4K
13:24 16,766.00 16,768.75 16,765.30 16,766.05 1,295.9K
13:25 16,764.90 16,767.95 16,763.10 16,767.85 3,271.6K
13:26 16,766.85 16,766.85 16,762.65 16,763.80 619.8K
13:27 16,763.85 16,763.85 16,758.30 16,758.30 1,095.8K
13:28 16,758.55 16,759.75 16,757.90 16,758.15 1,139.8K
13:29 16,758.30 16,765.70 16,758.30 16,765.45 1,094.6K
13:30 16,766.85 16,770.45 16,766.85 16,768.85 1,103.1K
13:31 16,769.40 16,776.25 16,769.40 16,776.25 1,680.0K
13:32 16,777.30 16,779.05 16,776.15 16,778.35 4,863.5K
13:33 16,778.95 16,778.95 16,774.80 16,778.10 1,352.7K
13:34 16,778.35 16,778.90 16,777.25 16,778.15 1,023.1K
13:35 16,778.20 16,779.75 16,778.05 16,779.50 888.9K
13:36 16,779.80 16,779.80 16,776.65 16,777.65 994.7K
13:37 16,776.70 16,777.25 16,774.10 16,777.25 629.4K
13:38 16,778.40 16,781.25 16,778.10 16,781.25 1,145.5K
13:39 16,781.15 16,783.95 16,781.15 16,783.70 7,225.2K
13:40 16,783.70 16,787.65 16,783.00 16,786.65 3,074.5K
13:41 16,786.15 16,791.75 16,784.55 16,791.75 3,092.3K
13:42 16,791.35 16,791.45 16,787.70 16,788.25 1,439.2K
13:43 16,787.85 16,787.85 16,782.30 16,784.55 941.1K
13:44 16,785.25 16,785.25 16,781.70 16,783.75 840.6K
13:45 16,783.50 16,786.05 16,782.85 16,786.05 3,225.0K
13:46 16,786.90 16,787.15 16,784.25 16,785.05 818.5K
13:47 16,784.80 16,784.80 16,780.55 16,782.80 1,623.2K
13:48 16,783.30 16,786.90 16,782.55 16,783.30 448.7K
13:49 16,783.30 16,783.50 16,779.80 16,780.80 782.1K
13:50 16,780.90 16,781.90 16,780.00 16,781.65 1,260.8K
13:51 16,781.30 16,781.45 16,777.00 16,777.00 674.1K
13:52 16,777.15 16,780.95 16,777.15 16,779.55 999.9K
13:53 16,778.70 16,780.20 16,776.55 16,780.20 565.9K
13:54 16,781.15 16,785.75 16,780.90 16,783.25 1,964.6K
13:55 16,783.95 16,786.95 16,783.85 16,785.70 2,970.2K
13:56 16,785.65 16,785.65 16,776.80 16,778.00 3,565.3K
13:57 16,778.15 16,783.70 16,778.15 16,782.65 1,152.4K
13:58 16,782.30 16,784.65 16,782.10 16,783.45 541.8K
13:59 16,784.45 16,791.65 16,784.45 16,789.20 983.0K
14:00 16,791.45 16,796.85 16,790.75 16,796.20 3,021.6K
14:01 16,797.25 16,798.35 16,790.65 16,790.65 946.7K
14:02 16,790.35 16,790.35 16,788.35 16,789.15 868.0K
14:03 16,789.50 16,791.35 16,788.10 16,790.25 1,048.8K
14:04 16,790.75 16,794.30 16,790.60 16,793.55 1,982.8K
14:05 16,794.55 16,795.65 16,792.15 16,793.20 1,128.9K
14:06 16,794.00 16,797.65 16,794.00 16,796.75 685.2K
14:07 16,797.00 16,801.95 16,797.00 16,800.15 757.4K
14:08 16,799.75 16,800.35 16,797.05 16,800.10 1,755.5K
14:09 16,800.70 16,802.15 16,797.25 16,797.30 1,438.3K
14:10 16,796.95 16,800.10 16,796.95 16,800.10 442.0K
14:11 16,800.45 16,803.85 16,800.45 16,802.25 689.0K
14:12 16,802.50 16,804.35 16,802.50 16,803.60 861.9K
14:13 16,803.95 16,804.45 16,802.70 16,804.45 1,544.9K
14:14 16,804.30 16,809.55 16,803.40 16,809.55 1,651.6K
14:15 16,811.15 16,812.60 16,807.70 16,810.25 840.8K
14:16 16,810.50 16,810.55 16,808.75 16,808.90 934.9K
14:17 16,808.95 16,809.50 16,806.40 16,808.05 1,809.7K
14:18 16,807.60 16,808.60 16,805.35 16,805.80 1,099.2K
14:19 16,806.35 16,806.45 16,803.95 16,805.40 648.8K
14:20 16,805.95 16,807.45 16,804.80 16,806.40 545.2K
14:21 16,807.50 16,810.20 16,807.35 16,810.20 592.9K
14:22 16,810.15 16,812.05 16,809.35 16,810.40 722.6K
14:23 16,810.20 16,810.20 16,805.55 16,807.90 1,158.8K
14:24 16,807.10 16,807.15 16,804.35 16,804.65 958.7K
14:25 16,804.85 16,804.85 16,802.70 16,803.30 767.6K
14:26 16,803.00 16,803.00 16,800.50 16,801.95 1,255.1K
14:27 16,801.65 16,803.70 16,800.05 16,803.50 1,975.0K
14:28 16,803.20 16,803.70 16,801.60 16,802.65 901.8K
14:29 16,802.90 16,802.95 16,801.30 16,801.30 755.6K
14:30 16,801.55 16,803.70 16,801.10 16,801.65 2,319.4K
14:31 16,802.15 16,802.60 16,800.75 16,800.80 3,048.9K
14:32 16,800.85 16,802.80 16,800.45 16,800.80 1,210.1K
14:33 16,800.90 16,800.90 16,797.70 16,798.70 1,233.0K
14:34 16,798.30 16,801.00 16,797.35 16,797.95 574.0K
14:35 16,798.40 16,800.90 16,796.75 16,800.90 567.0K
14:36 16,801.05 16,801.55 16,798.60 16,800.45 2,418.4K
14:37 16,800.70 16,801.10 16,796.30 16,796.85 1,487.1K
14:38 16,796.50 16,802.25 16,796.50 16,802.00 1,898.3K
14:39 16,802.60 16,806.20 16,802.60 16,804.70 4,132.4K
14:40 16,805.15 16,806.15 16,804.15 16,805.70 3,558.7K
14:41 16,806.15 16,807.85 16,805.25 16,807.55 782.4K
14:42 16,808.85 16,811.30 16,806.90 16,807.30 2,643.4K
14:43 16,808.05 16,808.05 16,804.20 16,805.60 2,109.6K
14:44 16,806.40 16,808.45 16,806.40 16,807.65 932.4K
14:45 16,807.85 16,809.25 16,807.05 16,808.90 895.8K
14:46 16,810.50 16,811.50 16,809.10 16,810.60 716.3K
14:47 16,810.50 16,811.05 16,808.60 16,808.95 709.8K
14:48 16,809.40 16,811.65 16,809.15 16,811.65 665.3K
14:49 16,810.90 16,814.25 16,810.00 16,813.50 1,576.7K
14:50 16,813.80 16,819.75 16,813.55 16,819.35 3,293.3K
14:51 16,819.45 16,820.45 16,815.25 16,815.25 2,424.1K
14:52 16,815.90 16,820.10 16,815.10 16,820.10 1,041.9K
14:53 16,820.30 16,823.70 16,820.15 16,822.95 2,910.7K
14:54 16,823.85 16,826.90 16,823.70 16,825.85 2,365.5K
14:55 16,825.70 16,827.80 16,825.45 16,827.75 2,591.3K
14:56 16,827.85 16,829.85 16,826.75 16,828.35 25,011.4K
14:57 16,828.45 16,832.10 16,828.45 16,830.75 11,758.7K
14:58 16,830.30 16,830.40 16,827.40 16,830.20 3,848.8K
14:59 16,830.55 16,831.30 16,828.60 16,829.45 3,457.0K
15:00 16,830.35 16,836.00 16,830.35 16,834.70 3,754.5K
15:01 16,836.05 16,839.00 16,833.95 16,835.75 6,714.9K
15:02 16,835.90 16,847.05 16,835.90 16,847.05 9,823.5K
15:03 16,847.00 16,851.80 16,847.00 16,849.95 6,893.3K
15:04 16,849.90 16,851.30 16,845.05 16,845.15 3,940.9K
15:05 16,845.80 16,850.70 16,845.40 16,850.70 41,243.4K
15:06 16,851.45 16,852.80 16,850.25 16,851.05 6,925.2K
15:07 16,850.95 16,852.15 16,848.95 16,849.55 3,690.7K
15:08 16,849.55 16,849.55 16,846.60 16,847.70 1,854.1K
15:09 16,847.95 16,855.40 16,846.00 16,855.40 6,002.2K
15:10 16,857.45 16,857.45 16,852.65 16,852.65 6,844.4K
15:11 16,854.15 16,854.15 16,850.00 16,850.90 5,204.6K
15:12 16,851.65 16,853.35 16,849.95 16,849.95 6,390.4K
15:13 16,850.15 16,851.85 16,848.55 16,850.80 2,223.7K
15:14 16,850.55 16,852.85 16,849.25 16,849.60 3,204.7K
15:15 16,850.35 16,853.85 16,849.75 16,853.30 10,155.3K
15:16 16,852.75 16,852.75 16,850.50 16,850.65 6,492.8K
15:17 16,851.00 16,852.10 16,849.95 16,851.15 6,545.1K
15:18 16,850.55 16,851.35 16,849.10 16,849.55 6,444.1K
15:19 16,849.75 16,853.80 16,849.70 16,852.65 7,103.5K
15:20 16,852.75 16,857.70 16,851.85 16,852.75 16,024.3K
15:21 16,853.70 16,857.80 16,853.25 16,857.25 6,136.2K
15:22 16,857.30 16,858.25 16,854.50 16,855.65 1,688.5K
15:23 16,856.10 16,856.80 16,853.15 16,854.45 1,960.7K
15:24 16,855.20 16,855.20 16,851.90 16,851.90 6,141.2K
15:25 16,852.60 16,854.35 16,850.80 16,853.15 3,171.5K
15:26 16,853.40 16,855.70 16,852.10 16,854.50 3,673.5K
15:27 16,855.15 16,855.15 16,852.65 16,852.65 3,926.2K
15:28 16,854.00 16,854.35 16,849.95 16,853.95 8,695.5K
15:29 16,852.50 16,856.20 16,848.25 16,851.55 4,905.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음