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 16,884.75 16,884.75 16,884.75 16,884.75 0.0K
09:15 16,882.90 16,901.30 16,880.15 16,895.40 12,261.1K
09:16 16,897.00 16,904.85 16,892.40 16,897.25 8,021.2K
09:17 16,897.90 16,901.25 16,893.95 16,897.20 6,631.1K
09:18 16,895.75 16,897.25 16,884.65 16,884.65 6,642.5K
09:19 16,882.90 16,886.30 16,880.95 16,884.25 3,818.1K
09:20 16,884.55 16,894.45 16,884.55 16,884.75 4,576.7K
09:21 16,883.65 16,888.80 16,880.10 16,880.10 4,249.7K
09:22 16,877.60 16,877.60 16,852.80 16,852.80 5,918.6K
09:23 16,850.15 16,856.35 16,848.35 16,852.25 4,648.1K
09:24 16,848.90 16,856.25 16,847.10 16,848.15 2,693.1K
09:25 16,847.00 16,861.70 16,847.00 16,861.35 6,212.8K
09:26 16,861.40 16,865.90 16,859.35 16,860.85 4,010.3K
09:27 16,862.55 16,868.85 16,862.50 16,862.50 2,890.2K
09:28 16,862.85 16,872.10 16,857.05 16,865.60 6,376.7K
09:29 16,865.55 16,866.45 16,856.80 16,856.80 3,563.0K
09:30 16,854.55 16,861.10 16,852.05 16,858.10 4,325.3K
09:31 16,855.30 16,867.45 16,854.65 16,865.75 1,550.1K
09:32 16,867.00 16,885.10 16,867.00 16,885.10 5,906.0K
09:33 16,887.20 16,892.70 16,884.80 16,891.95 15,288.7K
09:34 16,889.20 16,890.05 16,884.80 16,890.05 4,516.1K
09:35 16,892.20 16,894.30 16,886.90 16,894.30 3,498.0K
09:36 16,894.05 16,900.60 16,894.05 16,899.90 5,343.7K
09:37 16,900.05 16,902.65 16,893.45 16,894.15 2,780.3K
09:38 16,893.90 16,899.90 16,892.40 16,892.40 2,258.8K
09:39 16,890.30 16,890.30 16,879.40 16,880.60 4,750.8K
09:40 16,880.00 16,880.95 16,875.90 16,877.75 4,714.4K
09:41 16,878.15 16,888.60 16,878.15 16,888.60 1,025.1K
09:42 16,887.75 16,888.35 16,884.20 16,885.90 2,864.4K
09:43 16,885.35 16,887.85 16,880.10 16,882.15 2,143.6K
09:44 16,882.50 16,884.85 16,879.15 16,881.80 2,184.9K
09:45 16,882.85 16,883.95 16,875.15 16,875.65 3,453.2K
09:46 16,875.90 16,876.75 16,872.85 16,874.55 1,861.2K
09:47 16,874.15 16,875.80 16,873.55 16,873.85 1,074.6K
09:48 16,875.95 16,888.00 16,875.30 16,888.00 1,342.9K
09:49 16,888.65 16,892.00 16,888.65 16,888.95 3,021.8K
09:50 16,889.50 16,891.10 16,887.20 16,888.05 1,576.8K
09:51 16,889.65 16,899.20 16,886.70 16,898.90 1,740.6K
09:52 16,898.70 16,903.15 16,898.70 16,902.20 3,890.5K
09:53 16,901.55 16,904.80 16,899.10 16,904.80 1,186.5K
09:54 16,905.75 16,910.30 16,904.30 16,908.35 1,963.3K
09:55 16,908.05 16,908.05 16,902.00 16,903.55 2,047.6K
09:56 16,902.75 16,902.95 16,899.55 16,901.75 2,834.0K
09:57 16,900.45 16,902.90 16,899.80 16,902.75 2,210.5K
09:58 16,902.85 16,905.40 16,899.85 16,901.70 1,377.6K
09:59 16,901.00 16,901.30 16,899.25 16,899.25 966.9K
10:00 16,898.40 16,899.75 16,891.85 16,899.75 6,715.2K
10:01 16,899.90 16,901.85 16,899.45 16,899.65 2,781.3K
10:02 16,898.45 16,904.05 16,896.80 16,899.50 888.0K
10:03 16,898.70 16,898.70 16,895.50 16,898.50 908.3K
10:04 16,899.60 16,903.10 16,899.15 16,899.90 1,104.6K
10:05 16,899.70 16,899.90 16,896.00 16,896.80 1,862.9K
10:06 16,895.80 16,897.00 16,890.90 16,894.50 1,216.9K
10:07 16,894.95 16,901.10 16,894.85 16,900.75 1,391.5K
10:08 16,902.00 16,907.85 16,902.00 16,907.70 1,661.4K
10:09 16,907.60 16,908.05 16,905.70 16,907.60 671.8K
10:10 16,907.50 16,910.40 16,906.20 16,910.40 595.7K
10:11 16,910.15 16,910.45 16,907.75 16,909.65 861.0K
10:12 16,909.50 16,914.15 16,909.50 16,910.80 2,690.2K
10:13 16,910.35 16,913.45 16,910.10 16,912.85 1,327.5K
10:14 16,911.15 16,913.75 16,908.90 16,913.55 4,582.1K
10:15 16,913.40 16,921.65 16,913.40 16,921.65 1,665.5K
10:16 16,921.05 16,923.70 16,919.25 16,920.85 8,481.7K
10:17 16,919.30 16,921.90 16,918.90 16,921.90 3,503.1K
10:18 16,922.15 16,922.75 16,918.80 16,918.80 1,429.7K
10:19 16,917.90 16,918.30 16,914.80 16,914.80 2,229.8K
10:20 16,913.95 16,914.65 16,911.45 16,914.65 1,322.8K
10:21 16,914.25 16,915.40 16,910.40 16,915.40 2,411.1K
10:22 16,914.60 16,917.55 16,914.25 16,917.05 5,097.0K
10:23 16,918.65 16,925.10 16,918.65 16,925.10 15,751.0K
10:24 16,924.40 16,929.15 16,924.20 16,926.00 2,677.9K
10:25 16,926.45 16,930.90 16,926.45 16,930.90 17,520.9K
10:26 16,931.15 16,931.35 16,927.90 16,929.35 21,985.9K
10:27 16,930.20 16,932.20 16,928.00 16,931.90 5,514.0K
10:28 16,932.00 16,933.60 16,930.40 16,933.25 4,003.7K
10:29 16,932.25 16,932.25 16,926.75 16,928.35 2,360.0K
10:30 16,928.30 16,936.20 16,928.30 16,936.20 3,503.6K
10:31 16,934.80 16,937.30 16,933.55 16,937.10 2,671.7K
10:32 16,936.30 16,940.40 16,935.75 16,940.00 6,839.2K
10:33 16,940.80 16,940.80 16,930.50 16,930.50 3,053.9K
10:34 16,930.40 16,932.60 16,928.35 16,932.60 4,457.0K
10:35 16,932.35 16,934.90 16,928.10 16,929.40 4,941.9K
10:36 16,929.05 16,929.90 16,924.45 16,924.70 3,604.7K
10:37 16,924.00 16,924.05 16,921.85 16,922.85 2,832.0K
10:38 16,922.10 16,923.55 16,919.90 16,923.40 4,663.2K
10:39 16,923.90 16,924.45 16,920.75 16,921.10 3,349.1K
10:40 16,920.60 16,921.70 16,920.10 16,920.50 1,661.2K
10:41 16,921.75 16,923.55 16,918.75 16,919.45 5,111.1K
10:42 16,918.60 16,920.70 16,913.35 16,913.35 2,862.5K
10:43 16,912.65 16,912.65 16,907.70 16,907.70 2,657.6K
10:44 16,906.95 16,910.10 16,906.95 16,910.10 1,148.4K
10:45 16,909.80 16,910.50 16,906.30 16,909.90 5,733.7K
10:46 16,910.05 16,911.60 16,904.55 16,904.75 2,973.1K
10:47 16,904.85 16,907.55 16,904.85 16,907.55 1,595.0K
10:48 16,906.85 16,909.40 16,904.05 16,909.40 1,695.8K
10:49 16,908.70 16,911.85 16,908.70 16,910.55 884.8K
10:50 16,910.50 16,913.95 16,910.50 16,913.90 842.4K
10:51 16,912.70 16,915.50 16,912.70 16,913.85 1,489.8K
10:52 16,912.20 16,914.45 16,911.55 16,913.75 2,099.8K
10:53 16,914.60 16,914.60 16,911.10 16,913.85 1,035.0K
10:54 16,913.60 16,916.90 16,913.60 16,913.60 1,158.0K
10:55 16,913.90 16,919.90 16,913.50 16,919.90 1,967.6K
10:56 16,919.60 16,922.80 16,917.45 16,922.45 717.0K
10:57 16,922.60 16,922.70 16,913.05 16,914.65 7,852.7K
10:58 16,914.25 16,914.25 16,909.00 16,910.30 1,669.9K
10:59 16,910.80 16,914.30 16,910.25 16,912.70 9,448.3K
11:00 16,913.35 16,919.75 16,912.95 16,918.65 4,145.4K
11:01 16,918.55 16,924.40 16,918.55 16,923.80 6,287.5K
11:02 16,923.70 16,923.80 16,920.60 16,922.60 3,528.3K
11:03 16,922.40 16,922.65 16,921.25 16,921.25 1,706.0K
11:04 16,921.30 16,924.50 16,921.30 16,923.80 1,541.5K
11:05 16,924.35 16,927.80 16,924.10 16,927.80 9,678.8K
11:06 16,927.90 16,927.90 16,924.50 16,926.35 9,974.4K
11:07 16,926.00 16,928.70 16,925.55 16,928.70 5,457.5K
11:08 16,928.65 16,933.05 16,928.65 16,932.10 3,151.9K
11:09 16,931.25 16,932.25 16,929.90 16,932.25 2,469.0K
11:10 16,931.75 16,933.75 16,931.35 16,933.40 3,596.4K
11:11 16,933.35 16,934.10 16,930.50 16,930.50 1,416.0K
11:12 16,930.60 16,930.60 16,921.70 16,922.00 6,492.1K
11:13 16,922.05 16,923.25 16,921.55 16,921.55 1,667.7K
11:14 16,922.40 16,927.50 16,922.15 16,927.50 2,912.0K
11:15 16,927.50 16,930.05 16,926.30 16,926.35 4,039.6K
11:16 16,927.05 16,927.65 16,924.80 16,927.55 3,941.5K
11:17 16,927.10 16,928.75 16,921.95 16,921.95 1,135.3K
11:18 16,922.25 16,923.25 16,917.80 16,917.80 2,519.1K
11:19 16,918.65 16,919.50 16,916.85 16,918.05 2,140.1K
11:20 16,917.85 16,919.90 16,916.85 16,919.90 2,080.9K
11:21 16,919.45 16,919.65 16,917.05 16,918.10 1,613.3K
11:22 16,918.05 16,922.50 16,918.05 16,922.20 901.2K
11:23 16,922.05 16,924.40 16,922.05 16,923.70 823.6K
11:24 16,923.85 16,927.95 16,923.15 16,927.95 1,241.3K
11:25 16,927.50 16,929.70 16,925.95 16,926.05 2,406.8K
11:26 16,926.30 16,926.30 16,921.05 16,921.90 7,128.3K
11:27 16,921.30 16,921.45 16,917.30 16,918.65 737.0K
11:28 16,918.10 16,918.10 16,913.45 16,913.45 2,960.5K
11:29 16,914.10 16,914.10 16,907.90 16,907.90 2,911.1K
11:30 16,906.80 16,907.60 16,904.80 16,906.50 1,662.8K
11:31 16,906.10 16,906.65 16,902.75 16,902.75 9,240.9K
11:32 16,903.95 16,911.95 16,903.90 16,911.95 1,232.3K
11:33 16,913.05 16,913.70 16,910.70 16,912.70 5,185.3K
11:34 16,912.75 16,914.25 16,912.15 16,912.85 3,827.9K
11:35 16,911.90 16,917.25 16,911.90 16,917.25 1,512.0K
11:36 16,917.10 16,918.50 16,916.80 16,916.90 2,827.1K
11:37 16,916.25 16,916.90 16,914.70 16,914.95 992.5K
11:38 16,915.25 16,915.25 16,909.50 16,910.90 1,286.6K
11:39 16,910.90 16,910.90 16,908.05 16,909.90 589.3K
11:40 16,909.90 16,909.90 16,908.55 16,909.35 1,143.9K
11:41 16,909.15 16,910.60 16,909.15 16,910.05 711.6K
11:42 16,910.05 16,910.05 16,898.45 16,899.20 9,128.8K
11:43 16,898.80 16,899.25 16,897.70 16,898.20 4,700.7K
11:44 16,897.95 16,899.60 16,896.50 16,896.55 928.0K
11:45 16,896.30 16,896.30 16,891.80 16,892.95 6,648.4K
11:46 16,892.40 16,893.20 16,891.40 16,891.85 2,161.8K
11:47 16,892.05 16,892.50 16,883.40 16,883.65 2,633.5K
11:48 16,884.45 16,884.45 16,881.35 16,881.95 2,608.9K
11:49 16,882.70 16,888.35 16,882.65 16,888.35 1,261.0K
11:50 16,888.35 16,889.25 16,884.55 16,889.10 3,299.4K
11:51 16,889.20 16,900.45 16,889.20 16,899.25 3,089.6K
11:52 16,899.40 16,904.00 16,899.40 16,904.00 1,482.8K
11:53 16,904.35 16,907.30 16,903.40 16,906.85 1,901.8K
11:54 16,906.55 16,907.20 16,905.30 16,906.55 905.0K
11:55 16,907.50 16,916.90 16,907.50 16,916.65 2,731.6K
11:56 16,916.10 16,919.95 16,915.60 16,915.60 2,406.4K
11:57 16,914.90 16,915.05 16,912.35 16,914.80 4,985.0K
11:58 16,915.20 16,916.95 16,915.20 16,915.30 945.3K
11:59 16,915.95 16,916.30 16,914.70 16,916.10 2,436.3K
12:00 16,916.55 16,916.55 16,914.35 16,914.85 1,614.1K
12:01 16,914.85 16,917.10 16,914.20 16,915.40 497.2K
12:02 16,914.85 16,914.85 16,907.55 16,907.60 2,668.9K
12:03 16,906.90 16,908.40 16,901.75 16,902.55 886.8K
12:04 16,903.15 16,905.75 16,901.90 16,905.75 508.6K
12:05 16,905.80 16,906.00 16,902.90 16,903.10 513.0K
12:06 16,902.90 16,902.90 16,900.75 16,902.45 598.2K
12:07 16,901.90 16,903.90 16,899.80 16,903.90 1,399.1K
12:08 16,903.30 16,906.70 16,903.30 16,904.15 1,387.1K
12:09 16,904.85 16,907.45 16,904.60 16,907.20 685.6K
12:10 16,907.75 16,907.75 16,903.75 16,906.20 444.0K
12:11 16,906.15 16,908.25 16,905.80 16,906.35 1,368.2K
12:12 16,906.20 16,906.30 16,904.20 16,904.20 692.3K
12:13 16,904.55 16,905.90 16,904.25 16,905.10 623.5K
12:14 16,904.05 16,904.45 16,902.05 16,904.05 426.2K
12:15 16,904.10 16,904.10 16,899.30 16,899.30 628.6K
12:16 16,899.80 16,899.80 16,893.80 16,893.80 1,942.9K
12:17 16,894.85 16,894.85 16,890.90 16,891.95 833.0K
12:18 16,891.40 16,891.40 16,885.45 16,888.25 3,902.1K
12:19 16,888.50 16,889.15 16,885.50 16,886.50 1,076.8K
12:20 16,886.15 16,890.90 16,886.15 16,890.90 783.4K
12:21 16,891.25 16,891.45 16,885.45 16,885.45 1,422.0K
12:22 16,885.65 16,885.90 16,884.05 16,884.45 732.4K
12:23 16,885.15 16,888.95 16,885.15 16,888.40 955.8K
12:24 16,889.00 16,890.55 16,889.00 16,890.55 1,017.0K
12:25 16,890.95 16,890.95 16,888.05 16,888.95 913.9K
12:26 16,888.60 16,892.45 16,888.05 16,891.85 2,515.6K
12:27 16,893.45 16,896.45 16,893.15 16,896.10 1,819.2K
12:28 16,896.35 16,898.70 16,896.35 16,897.45 4,966.2K
12:29 16,898.10 16,898.10 16,893.50 16,893.50 1,784.7K
12:30 16,893.70 16,894.50 16,888.45 16,889.20 1,645.5K
12:31 16,888.95 16,892.25 16,888.80 16,892.25 1,453.1K
12:32 16,891.40 16,892.40 16,889.50 16,890.75 812.8K
12:33 16,891.40 16,892.00 16,889.75 16,891.50 624.2K
12:34 16,891.75 16,892.60 16,890.90 16,891.50 856.1K
12:35 16,891.55 16,891.65 16,889.00 16,890.30 606.6K
12:36 16,889.75 16,889.75 16,884.70 16,884.90 730.0K
12:37 16,885.15 16,885.15 16,882.30 16,885.00 419.8K
12:38 16,884.35 16,885.05 16,881.40 16,881.40 640.0K
12:39 16,881.00 16,881.75 16,879.45 16,880.45 670.8K
12:40 16,881.25 16,885.80 16,881.25 16,885.80 622.9K
12:41 16,885.20 16,894.10 16,885.20 16,894.10 1,063.1K
12:42 16,893.90 16,893.90 16,890.75 16,891.90 551.3K
12:43 16,892.45 16,893.90 16,891.30 16,892.65 863.2K
12:44 16,892.75 16,893.85 16,892.20 16,893.40 814.7K
12:45 16,893.70 16,894.95 16,892.00 16,894.55 2,475.8K
12:46 16,894.70 16,897.70 16,893.40 16,897.65 1,284.3K
12:47 16,898.20 16,899.25 16,896.75 16,899.25 2,306.0K
12:48 16,899.70 16,902.10 16,899.30 16,901.40 615.2K
12:49 16,901.15 16,901.90 16,896.30 16,897.35 905.4K
12:50 16,897.05 16,897.30 16,894.35 16,895.05 271.5K
12:51 16,894.80 16,895.50 16,893.80 16,895.40 600.6K
12:52 16,894.90 16,896.60 16,894.45 16,894.75 874.8K
12:53 16,895.80 16,895.80 16,892.40 16,893.45 509.6K
12:54 16,894.10 16,894.75 16,893.20 16,894.70 694.6K
12:55 16,895.55 16,895.55 16,891.75 16,892.60 322.3K
12:56 16,892.35 16,896.60 16,892.35 16,896.60 443.7K
12:57 16,896.70 16,897.85 16,895.25 16,896.65 420.9K
12:58 16,896.30 16,897.25 16,895.10 16,896.50 446.6K
12:59 16,896.90 16,898.50 16,894.35 16,897.85 403.1K
13:00 16,898.05 16,898.05 16,891.65 16,893.30 3,176.7K
13:01 16,893.85 16,894.80 16,890.75 16,890.95 395.2K
13:02 16,891.45 16,891.45 16,888.40 16,889.00 376.9K
13:03 16,888.55 16,889.45 16,886.25 16,887.90 588.8K
13:04 16,887.85 16,888.70 16,887.50 16,887.70 411.7K
13:05 16,889.05 16,890.15 16,888.10 16,888.15 390.0K
13:06 16,887.80 16,888.25 16,885.75 16,886.90 307.9K
13:07 16,886.80 16,886.80 16,884.85 16,885.85 467.6K
13:08 16,886.55 16,891.70 16,886.55 16,891.00 1,954.5K
13:09 16,891.30 16,891.95 16,889.05 16,890.75 484.6K
13:10 16,890.75 16,893.50 16,890.65 16,891.50 1,063.5K
13:11 16,891.40 16,895.45 16,891.40 16,894.20 1,734.9K
13:12 16,895.30 16,895.30 16,889.90 16,891.50 401.9K
13:13 16,891.50 16,894.55 16,890.75 16,894.30 478.5K
13:14 16,894.95 16,895.00 16,892.95 16,894.45 334.3K
13:15 16,894.85 16,895.00 16,893.00 16,893.30 673.7K
13:16 16,893.00 16,895.20 16,881.25 16,881.25 3,147.3K
13:17 16,879.45 16,879.50 16,875.50 16,877.00 3,057.8K
13:18 16,876.35 16,880.60 16,873.95 16,880.60 717.7K
13:19 16,881.50 16,883.60 16,878.60 16,878.70 1,587.8K
13:20 16,879.40 16,881.95 16,878.40 16,881.25 553.1K
13:21 16,880.95 16,884.00 16,880.95 16,883.65 548.0K
13:22 16,884.45 16,884.45 16,882.35 16,883.70 472.5K
13:23 16,883.50 16,884.40 16,882.50 16,883.90 554.5K
13:24 16,884.25 16,885.85 16,883.85 16,885.60 2,057.2K
13:25 16,885.35 16,889.55 16,885.35 16,887.40 664.8K
13:26 16,886.00 16,886.00 16,881.70 16,882.40 398.0K
13:27 16,882.40 16,886.15 16,882.40 16,885.25 553.4K
13:28 16,884.95 16,888.65 16,884.95 16,888.15 528.1K
13:29 16,888.15 16,888.95 16,887.30 16,888.20 679.8K
13:30 16,889.40 16,889.80 16,888.05 16,888.55 544.1K
13:31 16,888.15 16,888.60 16,886.90 16,888.25 312.5K
13:32 16,887.80 16,891.25 16,887.60 16,889.95 361.3K
13:33 16,890.70 16,892.30 16,890.70 16,891.55 1,317.2K
13:34 16,890.65 16,896.30 16,890.00 16,892.50 1,087.5K
13:35 16,892.50 16,899.05 16,892.50 16,898.05 636.0K
13:36 16,898.45 16,899.80 16,895.75 16,899.20 739.2K
13:37 16,898.80 16,899.90 16,896.95 16,897.70 1,130.1K
13:38 16,897.85 16,901.55 16,897.85 16,900.50 620.6K
13:39 16,901.90 16,904.20 16,900.10 16,901.05 746.5K
13:40 16,901.70 16,905.45 16,901.40 16,905.45 920.3K
13:41 16,906.25 16,907.60 16,903.00 16,904.50 1,333.1K
13:42 16,904.15 16,904.30 16,899.05 16,900.30 436.5K
13:43 16,900.85 16,901.45 16,899.30 16,900.65 475.4K
13:44 16,901.00 16,901.00 16,898.25 16,899.30 628.9K
13:45 16,899.10 16,900.40 16,893.15 16,893.35 505.9K
13:46 16,893.05 16,893.05 16,885.95 16,885.95 4,912.7K
13:47 16,884.75 16,884.75 16,881.30 16,881.65 780.9K
13:48 16,882.20 16,883.45 16,880.55 16,880.55 2,515.2K
13:49 16,880.40 16,880.60 16,874.95 16,876.30 6,974.4K
13:50 16,875.50 16,876.50 16,874.35 16,876.35 759.7K
13:51 16,876.30 16,876.30 16,871.95 16,872.50 1,958.2K
13:52 16,872.55 16,872.60 16,871.20 16,871.80 3,141.4K
13:53 16,872.25 16,873.30 16,870.10 16,870.65 909.3K
13:54 16,871.45 16,872.15 16,868.60 16,870.80 1,441.1K
13:55 16,870.15 16,872.95 16,870.15 16,872.40 521.0K
13:56 16,873.15 16,873.35 16,872.15 16,872.95 538.8K
13:57 16,872.65 16,872.65 16,868.95 16,872.35 3,109.5K
13:58 16,872.55 16,876.55 16,872.55 16,875.85 1,695.8K
13:59 16,875.60 16,876.55 16,874.75 16,876.55 503.8K
14:00 16,876.00 16,878.55 16,873.15 16,873.30 1,337.3K
14:01 16,872.95 16,874.20 16,872.55 16,873.00 664.3K
14:02 16,873.10 16,873.25 16,871.30 16,871.30 504.7K
14:03 16,871.95 16,873.45 16,870.95 16,873.45 364.6K
14:04 16,873.85 16,876.45 16,873.30 16,875.50 797.7K
14:05 16,875.05 16,876.20 16,873.40 16,873.40 374.8K
14:06 16,873.70 16,873.80 16,872.15 16,872.95 631.4K
14:07 16,872.40 16,874.00 16,871.35 16,873.25 568.9K
14:08 16,874.00 16,877.20 16,873.80 16,877.10 321.8K
14:09 16,876.95 16,877.70 16,876.05 16,877.50 562.4K
14:10 16,878.25 16,878.30 16,875.80 16,877.30 385.8K
14:11 16,878.00 16,879.95 16,877.80 16,879.55 567.7K
14:12 16,879.35 16,880.75 16,878.90 16,879.90 1,086.4K
14:13 16,880.25 16,880.30 16,878.95 16,880.15 304.8K
14:14 16,880.70 16,881.55 16,878.80 16,879.85 421.1K
14:15 16,879.75 16,881.55 16,879.50 16,881.45 467.3K
14:16 16,881.75 16,882.80 16,879.75 16,881.85 726.0K
14:17 16,881.50 16,881.50 16,880.20 16,880.65 423.8K
14:18 16,880.20 16,881.50 16,879.75 16,880.55 525.8K
14:19 16,880.80 16,882.00 16,880.15 16,881.55 6,676.1K
14:20 16,881.45 16,882.15 16,879.95 16,880.60 1,163.9K
14:21 16,880.30 16,881.35 16,875.85 16,875.90 978.5K
14:22 16,876.60 16,876.60 16,873.15 16,873.80 2,470.2K
14:23 16,874.10 16,874.35 16,872.30 16,873.70 705.4K
14:24 16,873.80 16,876.40 16,873.70 16,873.70 402.1K
14:25 16,873.35 16,873.35 16,862.65 16,863.70 2,272.1K
14:26 16,864.30 16,865.40 16,863.65 16,864.55 601.1K
14:27 16,863.80 16,864.00 16,859.45 16,860.65 1,515.6K
14:28 16,861.05 16,862.65 16,860.80 16,861.70 958.9K
14:29 16,862.60 16,862.60 16,857.50 16,857.50 1,015.1K
14:30 16,853.50 16,854.70 16,851.50 16,851.50 2,209.6K
14:31 16,848.85 16,848.85 16,840.05 16,842.10 2,785.3K
14:32 16,842.45 16,844.95 16,841.90 16,843.20 1,140.5K
14:33 16,843.60 16,849.45 16,843.55 16,849.45 1,469.6K
14:34 16,848.55 16,858.30 16,848.55 16,856.35 8,502.4K
14:35 16,856.60 16,856.60 16,852.55 16,852.55 7,776.4K
14:36 16,852.50 16,854.95 16,849.65 16,849.65 3,733.9K
14:37 16,850.25 16,850.25 16,844.95 16,845.25 1,081.9K
14:38 16,846.50 16,846.50 16,842.65 16,843.65 698.1K
14:39 16,843.15 16,845.10 16,842.80 16,845.10 1,309.8K
14:40 16,844.95 16,852.05 16,844.95 16,851.60 1,961.8K
14:41 16,851.20 16,855.80 16,851.20 16,853.85 1,728.8K
14:42 16,853.95 16,855.75 16,852.60 16,854.05 1,679.7K
14:43 16,853.85 16,859.25 16,853.50 16,858.70 845.8K
14:44 16,858.10 16,863.60 16,858.00 16,862.60 877.5K
14:45 16,863.45 16,863.85 16,858.70 16,859.05 680.7K
14:46 16,860.15 16,864.10 16,860.15 16,864.10 2,341.1K
14:47 16,864.25 16,864.25 16,858.45 16,859.10 5,059.4K
14:48 16,858.80 16,858.90 16,854.10 16,855.00 952.0K
14:49 16,854.65 16,855.65 16,852.60 16,852.80 2,143.0K
14:50 16,853.30 16,855.00 16,850.40 16,850.90 3,277.9K
14:51 16,850.40 16,850.40 16,844.55 16,845.30 3,559.8K
14:52 16,844.45 16,844.55 16,839.35 16,839.35 5,852.2K
14:53 16,839.90 16,848.85 16,839.90 16,847.50 3,473.1K
14:54 16,848.65 16,849.45 16,846.15 16,846.55 824.6K
14:55 16,847.20 16,853.65 16,847.20 16,853.65 1,359.4K
14:56 16,853.95 16,854.90 16,851.90 16,854.65 1,086.1K
14:57 16,855.15 16,857.85 16,854.95 16,857.15 1,432.6K
14:58 16,857.50 16,857.65 16,854.75 16,857.65 3,842.5K
14:59 16,857.00 16,859.20 16,855.55 16,855.55 1,293.5K
15:00 16,858.65 16,864.80 16,858.65 16,861.65 3,502.3K
15:01 16,862.75 16,866.65 16,861.90 16,866.65 924.1K
15:02 16,867.40 16,869.10 16,867.40 16,868.15 1,024.3K
15:03 16,869.00 16,870.20 16,866.05 16,866.05 903.3K
15:04 16,866.15 16,866.30 16,864.20 16,864.20 3,771.6K
15:05 16,865.15 16,868.15 16,864.80 16,866.25 973.5K
15:06 16,866.95 16,866.95 16,863.60 16,863.60 4,667.7K
15:07 16,863.55 16,865.00 16,862.90 16,865.00 2,573.2K
15:08 16,865.00 16,865.30 16,864.10 16,864.70 1,165.3K
15:09 16,864.75 16,870.60 16,863.05 16,870.60 2,538.3K
15:10 16,872.15 16,872.30 16,870.35 16,870.35 5,100.7K
15:11 16,870.35 16,870.40 16,867.00 16,869.70 3,081.8K
15:12 16,870.60 16,871.00 16,868.20 16,868.80 3,293.5K
15:13 16,868.70 16,869.70 16,865.95 16,865.95 1,910.7K
15:14 16,866.20 16,867.65 16,862.85 16,862.90 3,442.9K
15:15 16,863.20 16,863.20 16,859.85 16,860.60 6,168.7K
15:16 16,860.95 16,860.95 16,855.75 16,857.50 9,727.2K
15:17 16,858.75 16,861.50 16,858.40 16,861.35 4,576.9K
15:18 16,863.20 16,863.20 16,855.25 16,855.25 4,606.9K
15:19 16,857.10 16,860.95 16,857.10 16,860.15 6,443.7K
15:20 16,861.70 16,862.50 16,857.95 16,857.95 17,280.1K
15:21 16,858.75 16,858.85 16,856.80 16,856.80 3,010.9K
15:22 16,857.05 16,857.95 16,855.60 16,855.65 4,154.1K
15:23 16,856.15 16,856.45 16,854.65 16,854.65 3,256.9K
15:24 16,856.00 16,856.20 16,853.50 16,856.05 10,300.2K
15:25 16,856.25 16,859.90 16,856.25 16,859.75 5,489.3K
15:26 16,859.20 16,861.15 16,858.20 16,859.50 4,798.9K
15:27 16,860.40 16,860.40 16,857.15 16,857.65 5,373.1K
15:28 16,857.90 16,858.95 16,854.10 16,856.25 6,123.7K
15:29 16,861.15 16,861.15 16,855.15 16,860.80 9,506.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음