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 16,841.25 16,841.25 16,841.25 16,841.25 29.1K
09:15 16,840.85 16,850.35 16,827.65 16,837.45 17,454.5K
09:16 16,836.60 16,847.05 16,835.25 16,843.80 6,436.9K
09:17 16,844.05 16,864.65 16,844.05 16,864.65 3,863.7K
09:18 16,865.20 16,865.20 16,856.00 16,859.70 5,124.0K
09:19 16,861.10 16,863.50 16,857.60 16,859.55 4,207.3K
09:20 16,860.65 16,869.65 16,860.65 16,868.50 3,909.9K
09:21 16,870.00 16,870.35 16,864.10 16,868.05 4,889.8K
09:22 16,865.50 16,870.00 16,863.55 16,863.55 2,169.8K
09:23 16,865.00 16,870.25 16,861.55 16,867.80 4,332.0K
09:24 16,869.70 16,874.05 16,866.40 16,873.55 1,946.4K
09:25 16,874.10 16,879.75 16,866.45 16,868.30 8,315.0K
09:26 16,867.15 16,874.30 16,862.15 16,871.75 2,395.6K
09:27 16,873.65 16,874.10 16,870.10 16,872.55 2,762.3K
09:28 16,872.25 16,875.05 16,869.05 16,870.90 4,524.0K
09:29 16,871.65 16,879.15 16,871.65 16,876.65 21,853.4K
09:30 16,875.25 16,883.15 16,875.25 16,878.30 4,565.9K
09:31 16,879.25 16,879.45 16,865.80 16,865.80 5,842.4K
09:32 16,865.60 16,869.35 16,861.95 16,865.05 6,245.8K
09:33 16,865.65 16,866.30 16,857.10 16,857.10 7,098.7K
09:34 16,854.70 16,861.70 16,854.70 16,858.10 1,903.1K
09:35 16,858.85 16,866.65 16,857.95 16,866.25 1,613.1K
09:36 16,865.20 16,872.00 16,865.00 16,871.40 3,465.0K
09:37 16,869.95 16,871.05 16,860.30 16,863.90 4,929.2K
09:38 16,862.90 16,868.45 16,862.90 16,868.45 1,529.6K
09:39 16,869.30 16,869.30 16,864.85 16,864.85 1,335.7K
09:40 16,863.50 16,863.50 16,856.45 16,856.45 2,224.9K
09:41 16,855.35 16,858.10 16,846.35 16,846.75 3,271.9K
09:42 16,847.20 16,855.90 16,847.20 16,852.40 3,255.5K
09:43 16,852.50 16,852.50 16,835.00 16,836.95 4,578.6K
09:44 16,835.70 16,838.20 16,831.00 16,836.40 2,329.6K
09:45 16,835.95 16,835.95 16,828.10 16,829.80 2,777.0K
09:46 16,830.20 16,839.65 16,830.20 16,836.15 4,262.5K
09:47 16,835.90 16,835.90 16,824.15 16,824.15 1,854.7K
09:48 16,822.40 16,823.45 16,812.25 16,818.40 8,313.5K
09:49 16,819.00 16,832.60 16,818.90 16,831.80 3,289.7K
09:50 16,832.40 16,843.85 16,832.40 16,842.80 3,131.5K
09:51 16,842.40 16,845.95 16,840.70 16,844.85 2,293.2K
09:52 16,845.40 16,845.90 16,836.70 16,836.70 3,499.6K
09:53 16,836.35 16,839.90 16,836.35 16,839.40 2,823.9K
09:54 16,839.95 16,842.25 16,832.20 16,832.20 3,290.7K
09:55 16,832.80 16,837.55 16,831.80 16,837.55 2,343.8K
09:56 16,837.30 16,838.35 16,835.40 16,836.00 1,447.9K
09:57 16,836.75 16,836.75 16,826.65 16,828.40 1,489.5K
09:58 16,828.15 16,834.60 16,828.15 16,833.55 1,929.3K
09:59 16,834.20 16,834.20 16,829.75 16,830.80 2,439.0K
10:00 16,828.45 16,832.85 16,826.25 16,831.90 2,612.0K
10:01 16,834.05 16,837.15 16,830.70 16,830.70 1,254.2K
10:02 16,829.65 16,842.05 16,829.65 16,842.05 1,465.2K
10:03 16,843.20 16,843.50 16,836.00 16,836.70 1,323.5K
10:04 16,837.45 16,837.75 16,829.30 16,829.30 2,614.2K
10:05 16,829.35 16,829.35 16,821.40 16,821.40 1,653.1K
10:06 16,820.50 16,820.75 16,812.55 16,812.55 1,317.8K
10:07 16,812.10 16,813.15 16,808.65 16,811.45 4,768.4K
10:08 16,811.40 16,819.95 16,811.40 16,819.95 1,211.3K
10:09 16,818.25 16,820.95 16,816.30 16,817.30 1,162.9K
10:10 16,816.60 16,819.35 16,815.55 16,816.00 1,008.0K
10:11 16,816.25 16,823.65 16,816.20 16,821.20 1,064.5K
10:12 16,820.90 16,820.90 16,815.70 16,817.15 925.3K
10:13 16,818.25 16,823.90 16,817.55 16,820.95 772.4K
10:14 16,819.80 16,820.60 16,811.45 16,811.45 1,012.6K
10:15 16,813.20 16,813.20 16,799.55 16,799.85 2,446.5K
10:16 16,799.00 16,800.05 16,794.15 16,796.55 4,499.8K
10:17 16,794.90 16,795.15 16,789.05 16,792.80 1,811.4K
10:18 16,792.45 16,792.90 16,783.10 16,785.65 913.1K
10:19 16,785.65 16,792.50 16,785.50 16,789.20 1,078.7K
10:20 16,790.05 16,800.50 16,790.05 16,797.30 2,449.2K
10:21 16,797.95 16,803.70 16,795.40 16,803.70 823.9K
10:22 16,805.85 16,812.25 16,805.85 16,812.25 1,062.3K
10:23 16,813.30 16,815.95 16,811.00 16,815.80 2,253.4K
10:24 16,816.70 16,818.40 16,809.30 16,809.30 3,002.4K
10:25 16,809.95 16,811.95 16,809.40 16,809.45 878.5K
10:26 16,809.85 16,810.45 16,807.05 16,808.85 603.1K
10:27 16,808.75 16,817.15 16,808.75 16,815.75 2,630.5K
10:28 16,815.35 16,822.85 16,814.40 16,821.45 1,509.9K
10:29 16,821.25 16,825.30 16,820.40 16,824.50 2,477.6K
10:30 16,824.45 16,824.45 16,814.00 16,814.90 2,257.5K
10:31 16,815.10 16,815.10 16,805.80 16,807.10 1,209.2K
10:32 16,808.00 16,808.20 16,804.65 16,804.95 465.5K
10:33 16,805.15 16,805.15 16,801.35 16,802.75 393.5K
10:34 16,803.30 16,804.00 16,799.45 16,799.45 1,203.2K
10:35 16,799.15 16,799.15 16,796.45 16,797.55 890.4K
10:36 16,797.25 16,797.25 16,792.80 16,793.85 919.2K
10:37 16,793.50 16,793.50 16,790.80 16,792.85 4,356.5K
10:38 16,791.75 16,791.75 16,786.50 16,787.85 1,083.2K
10:39 16,787.15 16,787.15 16,781.05 16,782.05 2,162.5K
10:40 16,782.65 16,782.65 16,776.15 16,776.15 4,293.7K
10:41 16,774.40 16,781.55 16,773.10 16,780.55 1,046.5K
10:42 16,780.85 16,791.20 16,780.85 16,791.20 2,099.3K
10:43 16,789.95 16,792.60 16,788.40 16,789.10 731.5K
10:44 16,790.25 16,790.25 16,785.20 16,786.30 828.9K
10:45 16,785.65 16,785.65 16,779.95 16,781.60 631.4K
10:46 16,781.55 16,785.35 16,780.05 16,785.25 4,182.0K
10:47 16,785.25 16,792.85 16,784.95 16,792.85 3,513.4K
10:48 16,793.20 16,801.75 16,793.20 16,801.75 625.5K
10:49 16,800.55 16,800.55 16,791.80 16,791.80 1,647.7K
10:50 16,791.95 16,791.95 16,784.75 16,786.10 1,125.0K
10:51 16,786.70 16,787.15 16,785.40 16,786.20 860.8K
10:52 16,786.30 16,788.55 16,784.15 16,788.55 587.0K
10:53 16,789.65 16,791.85 16,788.30 16,789.00 910.6K
10:54 16,790.10 16,790.70 16,788.90 16,790.00 772.3K
10:55 16,791.65 16,794.10 16,790.05 16,791.00 1,591.2K
10:56 16,791.05 16,793.70 16,786.75 16,793.70 507.3K
10:57 16,794.40 16,804.20 16,794.40 16,804.15 1,925.1K
10:58 16,803.75 16,806.95 16,803.55 16,804.30 415.5K
10:59 16,805.80 16,807.35 16,803.35 16,806.95 2,279.7K
11:00 16,809.70 16,809.70 16,804.60 16,805.80 340.0K
11:01 16,805.40 16,805.85 16,800.25 16,800.25 384.9K
11:02 16,800.60 16,801.50 16,793.35 16,793.35 2,622.4K
11:03 16,794.35 16,794.50 16,786.75 16,789.40 1,094.9K
11:04 16,790.45 16,796.65 16,790.05 16,796.15 918.9K
11:05 16,796.80 16,797.15 16,795.15 16,795.50 2,958.5K
11:06 16,795.55 16,803.40 16,795.55 16,803.40 1,580.2K
11:07 16,803.65 16,803.65 16,798.45 16,802.40 1,009.1K
11:08 16,802.90 16,803.60 16,798.70 16,800.50 605.0K
11:09 16,799.90 16,800.30 16,796.40 16,799.55 2,254.5K
11:10 16,800.60 16,800.60 16,797.45 16,797.80 706.3K
11:11 16,799.30 16,802.80 16,798.50 16,801.60 5,498.3K
11:12 16,802.60 16,802.60 16,799.60 16,801.15 2,602.9K
11:13 16,801.90 16,807.95 16,801.35 16,807.20 2,021.7K
11:14 16,808.05 16,816.10 16,808.05 16,816.10 2,440.4K
11:15 16,816.20 16,817.75 16,814.55 16,816.70 5,332.8K
11:16 16,817.40 16,818.85 16,812.70 16,812.70 1,520.2K
11:17 16,813.50 16,813.65 16,807.15 16,807.15 912.0K
11:18 16,806.70 16,808.15 16,803.70 16,808.15 2,446.7K
11:19 16,809.00 16,813.95 16,808.90 16,813.95 1,231.6K
11:20 16,814.50 16,819.30 16,813.70 16,818.85 814.8K
11:21 16,818.45 16,819.25 16,814.30 16,815.90 5,572.2K
11:22 16,817.20 16,823.50 16,816.80 16,823.50 2,646.4K
11:23 16,824.80 16,830.90 16,824.80 16,830.90 1,806.6K
11:24 16,831.35 16,833.50 16,830.80 16,832.00 2,274.2K
11:25 16,833.15 16,834.30 16,832.30 16,833.25 2,483.4K
11:26 16,833.15 16,839.45 16,832.80 16,838.75 8,003.0K
11:27 16,839.55 16,845.25 16,839.55 16,841.15 2,915.2K
11:28 16,841.75 16,842.35 16,837.85 16,838.80 2,545.9K
11:29 16,839.30 16,839.30 16,835.95 16,837.05 9,010.3K
11:30 16,836.75 16,839.05 16,834.65 16,835.10 5,491.6K
11:31 16,835.95 16,836.85 16,827.65 16,827.65 6,270.2K
11:32 16,828.35 16,829.90 16,826.75 16,827.00 31,771.9K
11:33 16,826.60 16,826.60 16,824.15 16,824.40 7,466.3K
11:34 16,825.20 16,827.15 16,822.65 16,826.30 3,231.7K
11:35 16,826.30 16,827.65 16,825.05 16,825.15 2,695.2K
11:36 16,825.35 16,825.80 16,819.95 16,825.65 5,313.9K
11:37 16,825.55 16,828.30 16,824.85 16,828.30 3,795.9K
11:38 16,828.35 16,832.70 16,828.30 16,832.35 2,043.8K
11:39 16,831.45 16,833.00 16,830.00 16,831.05 963.7K
11:40 16,829.70 16,833.35 16,824.60 16,824.60 2,387.6K
11:41 16,824.95 16,825.55 16,822.05 16,824.35 2,914.3K
11:42 16,824.00 16,828.75 16,824.00 16,826.65 1,083.8K
11:43 16,826.25 16,837.35 16,826.25 16,837.35 2,688.5K
11:44 16,838.70 16,843.45 16,838.30 16,842.50 2,249.5K
11:45 16,842.70 16,844.30 16,836.20 16,836.90 799.0K
11:46 16,837.00 16,845.35 16,837.00 16,844.85 630.5K
11:47 16,844.65 16,878.00 16,844.65 16,876.00 3,086.7K
11:48 16,875.45 16,882.60 16,875.45 16,880.35 3,513.7K
11:49 16,879.00 16,879.20 16,871.35 16,871.35 1,436.1K
11:50 16,871.70 16,872.35 16,866.55 16,867.25 821.3K
11:51 16,867.10 16,868.15 16,861.85 16,864.10 2,191.1K
11:52 16,864.10 16,867.60 16,863.55 16,867.60 3,137.5K
11:53 16,868.05 16,868.75 16,866.75 16,868.25 2,916.0K
11:54 16,867.55 16,867.70 16,864.70 16,866.70 3,172.6K
11:55 16,868.15 16,869.25 16,867.90 16,868.10 2,571.1K
11:56 16,867.40 16,872.10 16,867.40 16,870.70 4,920.5K
11:57 16,870.45 16,870.45 16,864.45 16,864.45 2,649.1K
11:58 16,865.05 16,870.60 16,864.35 16,870.50 2,334.3K
11:59 16,870.50 16,872.45 16,867.95 16,867.95 1,721.6K
12:00 16,867.75 16,868.40 16,863.55 16,863.55 3,586.9K
12:01 16,864.85 16,864.85 16,853.95 16,853.95 22,787.1K
12:02 16,853.85 16,858.70 16,851.10 16,858.20 1,220.2K
12:03 16,858.05 16,862.30 16,855.25 16,862.30 1,083.2K
12:04 16,861.65 16,869.20 16,861.65 16,867.90 1,297.1K
12:05 16,867.45 16,870.15 16,867.45 16,868.50 1,252.3K
12:06 16,868.45 16,869.05 16,865.90 16,866.65 4,735.7K
12:07 16,866.40 16,867.35 16,864.75 16,867.35 925.3K
12:08 16,868.05 16,868.10 16,864.90 16,865.70 1,653.0K
12:09 16,865.60 16,865.60 16,860.75 16,863.00 5,292.6K
12:10 16,863.95 16,865.55 16,862.60 16,863.00 8,252.6K
12:11 16,862.80 16,864.95 16,862.80 16,863.95 13,689.9K
12:12 16,863.30 16,864.60 16,862.55 16,863.35 5,012.2K
12:13 16,863.50 16,866.40 16,862.90 16,866.05 3,247.7K
12:14 16,866.05 16,866.15 16,863.75 16,864.20 1,921.5K
12:15 16,864.45 16,866.75 16,864.45 16,865.55 3,622.4K
12:16 16,865.50 16,865.75 16,863.80 16,864.30 2,935.1K
12:17 16,863.20 16,863.20 16,860.60 16,862.05 2,857.6K
12:18 16,861.70 16,862.60 16,858.45 16,858.60 1,415.0K
12:19 16,859.60 16,862.30 16,858.75 16,861.70 1,729.9K
12:20 16,862.15 16,864.05 16,861.05 16,862.15 891.4K
12:21 16,861.70 16,864.60 16,861.60 16,864.00 1,262.6K
12:22 16,865.00 16,865.00 16,860.70 16,862.25 2,660.1K
12:23 16,862.40 16,862.40 16,860.60 16,861.80 1,078.8K
12:24 16,861.05 16,861.05 16,857.80 16,859.65 3,383.5K
12:25 16,859.75 16,861.35 16,858.90 16,861.15 2,027.6K
12:26 16,860.55 16,860.55 16,858.10 16,860.20 1,138.2K
12:27 16,859.10 16,859.60 16,852.60 16,852.60 1,517.1K
12:28 16,852.95 16,857.95 16,852.95 16,857.50 1,256.5K
12:29 16,857.40 16,861.45 16,857.40 16,860.90 1,931.0K
12:30 16,859.95 16,860.00 16,856.90 16,860.00 3,753.1K
12:31 16,860.55 16,863.15 16,860.55 16,862.95 3,511.3K
12:32 16,865.65 16,865.95 16,860.75 16,860.75 797.8K
12:33 16,861.50 16,863.10 16,858.90 16,859.30 1,876.1K
12:34 16,859.65 16,859.85 16,857.45 16,857.45 2,567.5K
12:35 16,856.60 16,856.60 16,850.75 16,852.90 1,835.7K
12:36 16,852.10 16,854.45 16,851.95 16,852.50 919.0K
12:37 16,851.75 16,853.75 16,851.15 16,853.75 474.0K
12:38 16,852.55 16,855.80 16,852.35 16,855.70 1,537.3K
12:39 16,855.10 16,856.10 16,852.05 16,855.30 2,447.2K
12:40 16,857.05 16,858.70 16,856.80 16,856.80 1,296.2K
12:41 16,856.95 16,857.00 16,854.00 16,854.00 1,537.7K
12:42 16,853.05 16,853.45 16,847.45 16,848.55 3,413.7K
12:43 16,848.80 16,849.70 16,847.95 16,849.50 2,852.5K
12:44 16,848.60 16,849.55 16,848.15 16,848.85 920.2K
12:45 16,849.80 16,852.05 16,848.45 16,851.85 740.0K
12:46 16,852.40 16,852.40 16,848.45 16,849.05 1,060.0K
12:47 16,848.20 16,848.20 16,844.15 16,847.15 927.6K
12:48 16,847.00 16,850.50 16,847.00 16,849.30 1,220.1K
12:49 16,849.55 16,850.80 16,845.45 16,845.45 663.4K
12:50 16,846.25 16,846.75 16,842.30 16,842.30 679.1K
12:51 16,842.00 16,842.10 16,830.05 16,832.40 1,026.8K
12:52 16,833.20 16,834.05 16,831.70 16,833.55 901.2K
12:53 16,832.85 16,836.60 16,831.70 16,836.60 2,305.4K
12:54 16,837.25 16,837.25 16,834.05 16,835.40 2,792.5K
12:55 16,835.60 16,836.55 16,833.50 16,835.45 909.6K
12:56 16,836.65 16,836.80 16,834.70 16,835.95 1,821.7K
12:57 16,836.35 16,836.40 16,834.80 16,834.80 1,865.5K
12:58 16,835.45 16,835.45 16,833.00 16,833.45 1,927.7K
12:59 16,833.95 16,834.20 16,831.35 16,834.20 1,757.2K
13:00 16,834.15 16,836.05 16,832.50 16,835.40 1,312.9K
13:01 16,835.70 16,844.50 16,835.00 16,843.75 2,453.1K
13:02 16,845.05 16,847.65 16,844.35 16,847.65 2,595.4K
13:03 16,846.80 16,848.75 16,846.05 16,846.80 2,959.2K
13:04 16,846.40 16,847.50 16,844.90 16,846.40 1,299.5K
13:05 16,846.10 16,846.10 16,835.80 16,835.80 4,114.9K
13:06 16,836.90 16,839.55 16,836.50 16,839.35 1,337.0K
13:07 16,840.85 16,841.95 16,840.15 16,841.35 1,579.4K
13:08 16,840.95 16,842.00 16,838.30 16,838.30 1,630.0K
13:09 16,838.65 16,840.00 16,834.75 16,835.05 964.9K
13:10 16,835.45 16,836.70 16,831.70 16,831.75 503.2K
13:11 16,832.35 16,834.35 16,831.40 16,831.60 261.2K
13:12 16,831.35 16,832.10 16,823.40 16,825.35 606.3K
13:13 16,825.95 16,827.05 16,824.55 16,824.55 420.1K
13:14 16,823.05 16,823.05 16,811.55 16,812.35 1,385.0K
13:15 16,812.35 16,812.35 16,796.40 16,796.40 1,573.8K
13:16 16,797.25 16,802.85 16,797.25 16,801.80 3,558.9K
13:17 16,801.75 16,801.75 16,793.35 16,793.45 1,131.8K
13:18 16,794.00 16,794.50 16,790.80 16,791.25 3,745.1K
13:19 16,791.40 16,791.40 16,786.95 16,786.95 702.3K
13:20 16,787.75 16,787.75 16,781.95 16,782.75 1,777.7K
13:21 16,783.10 16,783.10 16,778.35 16,780.45 996.2K
13:22 16,779.35 16,780.90 16,778.10 16,778.10 2,011.8K
13:23 16,777.95 16,781.80 16,772.00 16,772.00 818.2K
13:24 16,771.30 16,776.75 16,767.80 16,776.35 1,938.2K
13:25 16,776.40 16,776.40 16,769.35 16,769.35 1,568.8K
13:26 16,766.95 16,768.05 16,762.75 16,762.75 1,217.0K
13:27 16,763.60 16,764.60 16,750.30 16,750.90 9,688.4K
13:28 16,751.40 16,756.80 16,751.40 16,754.25 2,760.5K
13:29 16,754.55 16,756.80 16,751.60 16,751.60 1,648.0K
13:30 16,751.10 16,751.10 16,740.10 16,745.80 3,367.3K
13:31 16,746.70 16,747.90 16,742.70 16,747.80 2,004.5K
13:32 16,748.20 16,758.70 16,747.95 16,758.70 4,752.9K
13:33 16,758.95 16,762.75 16,758.55 16,761.25 1,757.1K
13:34 16,761.90 16,767.20 16,761.40 16,766.05 2,436.0K
13:35 16,765.10 16,769.90 16,764.05 16,764.15 757.3K
13:36 16,763.95 16,764.95 16,761.40 16,763.35 579.7K
13:37 16,763.15 16,765.45 16,762.80 16,765.45 1,292.6K
13:38 16,765.80 16,771.85 16,765.80 16,771.15 2,938.7K
13:39 16,772.00 16,775.45 16,771.80 16,773.80 2,082.7K
13:40 16,773.70 16,776.70 16,773.70 16,775.85 677.5K
13:41 16,777.00 16,777.15 16,769.15 16,770.75 4,184.6K
13:42 16,769.80 16,769.80 16,764.70 16,764.70 4,640.7K
13:43 16,763.55 16,763.95 16,761.40 16,763.20 647.4K
13:44 16,763.60 16,764.50 16,760.90 16,761.25 1,891.5K
13:45 16,760.60 16,761.05 16,755.10 16,756.95 1,486.7K
13:46 16,756.30 16,757.05 16,755.15 16,756.10 655.3K
13:47 16,754.60 16,755.15 16,751.00 16,751.75 1,141.4K
13:48 16,751.80 16,754.75 16,751.05 16,754.75 521.9K
13:49 16,755.05 16,757.85 16,755.05 16,756.65 1,596.6K
13:50 16,757.45 16,767.05 16,757.45 16,767.05 2,114.4K
13:51 16,766.40 16,768.75 16,765.10 16,765.10 553.5K
13:52 16,763.95 16,765.25 16,762.90 16,765.25 1,636.2K
13:53 16,765.15 16,768.60 16,765.15 16,767.50 538.4K
13:54 16,767.15 16,767.35 16,765.25 16,765.30 394.6K
13:55 16,765.30 16,765.30 16,759.20 16,759.20 943.3K
13:56 16,759.40 16,761.25 16,757.25 16,758.15 503.8K
13:57 16,760.20 16,769.20 16,759.70 16,768.45 1,225.6K
13:58 16,769.70 16,775.80 16,769.70 16,775.80 2,792.7K
13:59 16,774.95 16,777.55 16,774.05 16,777.55 597.4K
14:00 16,777.40 16,778.80 16,775.20 16,775.25 1,792.7K
14:01 16,775.80 16,775.80 16,773.70 16,774.35 459.4K
14:02 16,775.25 16,778.05 16,775.25 16,777.80 2,038.4K
14:03 16,778.60 16,781.75 16,778.60 16,781.25 1,093.7K
14:04 16,781.65 16,783.35 16,780.30 16,780.65 534.2K
14:05 16,781.50 16,783.70 16,781.40 16,783.30 657.2K
14:06 16,784.55 16,788.15 16,784.55 16,788.15 1,458.6K
14:07 16,790.85 16,791.15 16,789.45 16,790.75 2,589.7K
14:08 16,790.15 16,792.50 16,790.15 16,791.30 1,524.8K
14:09 16,791.50 16,795.70 16,791.50 16,794.15 2,127.9K
14:10 16,795.30 16,800.50 16,795.30 16,800.20 2,253.0K
14:11 16,800.75 16,805.40 16,800.75 16,805.35 1,409.9K
14:12 16,805.35 16,805.35 16,800.80 16,800.80 798.4K
14:13 16,801.45 16,804.05 16,801.35 16,804.05 2,275.0K
14:14 16,803.80 16,805.15 16,802.15 16,802.55 914.9K
14:15 16,803.40 16,804.00 16,800.90 16,803.45 1,886.4K
14:16 16,802.70 16,804.90 16,801.35 16,803.55 1,989.8K
14:17 16,803.85 16,804.95 16,802.55 16,803.20 1,239.1K
14:18 16,803.05 16,803.95 16,800.65 16,801.90 614.7K
14:19 16,801.50 16,803.50 16,801.50 16,803.05 746.9K
14:20 16,802.50 16,802.95 16,799.70 16,799.70 435.6K
14:21 16,799.45 16,799.45 16,793.00 16,793.00 540.5K
14:22 16,792.85 16,796.60 16,792.85 16,796.35 330.0K
14:23 16,795.30 16,795.30 16,788.85 16,789.65 1,813.0K
14:24 16,789.30 16,793.10 16,789.30 16,792.00 451.8K
14:25 16,792.60 16,792.80 16,790.05 16,791.85 501.3K
14:26 16,791.90 16,791.90 16,788.15 16,790.90 3,109.7K
14:27 16,790.90 16,792.20 16,789.35 16,790.70 2,538.8K
14:28 16,789.65 16,793.20 16,789.65 16,792.65 694.9K
14:29 16,793.35 16,801.45 16,793.35 16,800.35 945.2K
14:30 16,799.75 16,802.05 16,799.35 16,800.75 1,106.5K
14:31 16,800.30 16,803.65 16,799.90 16,800.65 820.2K
14:32 16,800.60 16,801.00 16,799.25 16,801.00 526.4K
14:33 16,801.15 16,802.55 16,798.15 16,799.10 3,081.2K
14:34 16,798.90 16,798.90 16,794.00 16,794.05 958.2K
14:35 16,793.35 16,793.50 16,790.60 16,792.00 3,044.1K
14:36 16,792.65 16,797.55 16,791.85 16,797.55 1,628.9K
14:37 16,797.20 16,798.00 16,794.45 16,794.65 1,195.3K
14:38 16,794.45 16,796.05 16,792.45 16,792.50 2,145.8K
14:39 16,793.60 16,794.05 16,792.10 16,792.95 3,575.1K
14:40 16,793.70 16,793.95 16,790.45 16,792.85 1,293.4K
14:41 16,793.70 16,793.95 16,790.95 16,791.25 1,811.4K
14:42 16,791.20 16,791.20 16,786.60 16,788.40 857.3K
14:43 16,788.35 16,791.35 16,786.20 16,790.85 5,283.7K
14:44 16,793.40 16,795.80 16,793.40 16,794.55 496.1K
14:45 16,794.65 16,798.55 16,794.50 16,796.85 1,544.8K
14:46 16,797.95 16,802.00 16,797.80 16,800.90 1,054.9K
14:47 16,801.85 16,806.25 16,801.85 16,805.30 1,753.8K
14:48 16,805.30 16,806.10 16,802.80 16,805.80 1,197.6K
14:49 16,805.05 16,805.30 16,802.75 16,803.05 582.2K
14:50 16,802.75 16,803.55 16,798.30 16,799.40 2,479.6K
14:51 16,799.10 16,802.20 16,798.70 16,801.35 839.4K
14:52 16,801.10 16,802.00 16,800.55 16,801.35 1,257.0K
14:53 16,801.25 16,802.25 16,800.60 16,800.65 1,489.2K
14:54 16,799.90 16,799.90 16,794.20 16,794.20 744.0K
14:55 16,793.60 16,797.40 16,793.60 16,797.40 571.2K
14:56 16,796.95 16,803.90 16,796.95 16,803.35 3,438.9K
14:57 16,803.35 16,804.10 16,800.30 16,800.75 1,133.8K
14:58 16,801.35 16,805.55 16,801.35 16,805.55 1,046.0K
14:59 16,804.75 16,810.60 16,804.75 16,809.35 4,729.5K
15:00 16,811.75 16,821.75 16,811.75 16,819.05 1,689.8K
15:01 16,821.20 16,826.30 16,820.70 16,825.55 1,022.1K
15:02 16,824.45 16,824.45 16,821.20 16,821.20 951.7K
15:03 16,822.05 16,827.00 16,821.95 16,826.35 2,985.0K
15:04 16,826.45 16,829.90 16,826.45 16,829.85 2,844.7K
15:05 16,830.10 16,833.20 16,830.10 16,832.20 3,317.9K
15:06 16,833.30 16,841.45 16,832.50 16,841.35 11,547.2K
15:07 16,842.70 16,845.65 16,842.65 16,842.65 4,666.4K
15:08 16,843.30 16,846.65 16,842.85 16,845.60 4,949.3K
15:09 16,845.60 16,852.85 16,845.60 16,852.85 1,858.8K
15:10 16,854.00 16,854.10 16,847.80 16,847.80 2,996.1K
15:11 16,848.65 16,850.30 16,848.20 16,848.55 3,211.0K
15:12 16,847.95 16,847.95 16,843.05 16,844.15 6,715.1K
15:13 16,844.80 16,850.40 16,843.95 16,847.85 2,660.7K
15:14 16,847.20 16,850.85 16,847.20 16,849.70 3,336.5K
15:15 16,849.50 16,850.60 16,847.50 16,847.50 8,236.6K
15:16 16,848.50 16,849.75 16,846.80 16,847.35 3,855.3K
15:17 16,848.30 16,848.30 16,842.30 16,842.60 4,033.5K
15:18 16,841.85 16,843.25 16,839.00 16,839.15 5,401.0K
15:19 16,840.70 16,842.35 16,838.80 16,840.60 6,427.2K
15:20 16,841.20 16,845.60 16,840.65 16,842.45 11,808.0K
15:21 16,842.80 16,846.50 16,842.80 16,846.15 4,868.5K
15:22 16,845.95 16,846.60 16,844.45 16,844.90 887.4K
15:23 16,844.60 16,845.75 16,840.25 16,840.25 1,606.1K
15:24 16,840.90 16,840.90 16,835.30 16,836.45 6,565.5K
15:25 16,837.10 16,842.50 16,837.10 16,841.35 3,007.6K
15:26 16,841.60 16,843.80 16,840.85 16,842.15 1,930.2K
15:27 16,843.75 16,846.50 16,842.45 16,846.50 6,353.2K
15:28 16,844.50 16,846.45 16,841.20 16,844.25 5,426.5K
15:29 16,844.80 16,844.80 16,837.90 16,840.20 4,952.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음