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 16,661.45 16,661.45 16,661.45 16,661.45 241.3K
09:15 16,661.60 16,661.60 16,631.15 16,631.15 8,382.9K
09:16 16,627.65 16,652.20 16,627.65 16,646.35 4,543.2K
09:17 16,645.25 16,645.25 16,632.95 16,640.65 3,848.4K
09:18 16,643.40 16,650.00 16,634.90 16,650.00 4,327.4K
09:19 16,650.75 16,651.30 16,645.30 16,645.70 1,757.1K
09:20 16,645.00 16,665.65 16,641.40 16,665.20 1,887.6K
09:21 16,665.10 16,666.70 16,660.85 16,663.70 1,438.3K
09:22 16,663.65 16,673.20 16,663.30 16,672.60 1,645.6K
09:23 16,674.45 16,674.45 16,661.60 16,665.30 1,701.3K
09:24 16,666.55 16,670.70 16,662.35 16,666.55 877.4K
09:25 16,666.45 16,674.20 16,658.20 16,670.55 1,244.1K
09:26 16,668.05 16,668.05 16,663.20 16,667.75 4,927.1K
09:27 16,669.45 16,671.40 16,666.50 16,666.50 1,193.2K
09:28 16,666.70 16,667.25 16,658.50 16,658.95 1,520.5K
09:29 16,659.25 16,660.15 16,654.55 16,658.90 1,984.4K
09:30 16,658.85 16,659.95 16,656.35 16,659.45 1,096.1K
09:31 16,661.80 16,666.30 16,651.30 16,652.15 1,425.0K
09:32 16,653.25 16,653.60 16,643.60 16,653.45 3,089.0K
09:33 16,651.35 16,651.35 16,646.25 16,646.55 1,128.5K
09:34 16,649.00 16,650.70 16,640.60 16,640.60 3,149.1K
09:35 16,638.90 16,638.90 16,633.70 16,634.30 2,252.8K
09:36 16,634.00 16,636.15 16,629.45 16,633.75 1,573.6K
09:37 16,633.90 16,641.10 16,633.90 16,641.10 776.5K
09:38 16,642.10 16,642.50 16,638.60 16,639.55 1,706.3K
09:39 16,638.50 16,638.50 16,634.05 16,635.35 2,038.6K
09:40 16,633.70 16,647.65 16,630.50 16,647.65 1,910.6K
09:41 16,645.10 16,645.10 16,641.00 16,641.20 999.1K
09:42 16,642.85 16,647.30 16,642.25 16,647.30 924.6K
09:43 16,648.80 16,651.00 16,648.05 16,650.85 1,412.6K
09:44 16,649.90 16,650.70 16,643.05 16,648.85 1,558.5K
09:45 16,647.70 16,647.70 16,631.00 16,631.30 2,835.9K
09:46 16,631.65 16,632.35 16,627.60 16,631.50 1,590.7K
09:47 16,635.55 16,635.80 16,633.30 16,634.05 4,528.5K
09:48 16,633.95 16,634.95 16,629.60 16,630.60 940.3K
09:49 16,631.10 16,633.75 16,631.00 16,632.90 2,470.8K
09:50 16,633.60 16,634.50 16,623.65 16,623.65 7,870.1K
09:51 16,621.60 16,622.35 16,617.65 16,617.65 5,033.2K
09:52 16,617.70 16,625.80 16,617.15 16,625.80 2,525.5K
09:53 16,626.30 16,634.75 16,626.30 16,631.30 2,951.8K
09:54 16,631.95 16,631.95 16,624.10 16,627.15 712.1K
09:55 16,626.80 16,627.50 16,624.15 16,624.15 2,570.5K
09:56 16,622.90 16,622.90 16,614.60 16,614.60 4,009.5K
09:57 16,615.30 16,616.05 16,604.90 16,607.60 1,120.8K
09:58 16,607.40 16,607.70 16,598.80 16,598.80 2,257.1K
09:59 16,597.80 16,601.35 16,596.00 16,600.70 5,461.7K
10:00 16,600.95 16,600.95 16,585.80 16,588.90 2,806.2K
10:01 16,589.50 16,589.50 16,576.50 16,576.85 2,107.2K
10:02 16,577.05 16,577.95 16,573.40 16,573.40 1,330.2K
10:03 16,573.80 16,575.50 16,560.20 16,562.40 2,896.6K
10:04 16,562.75 16,566.40 16,557.00 16,557.00 3,120.2K
10:05 16,556.90 16,562.80 16,555.00 16,560.35 1,861.0K
10:06 16,560.00 16,562.05 16,553.40 16,557.20 867.3K
10:07 16,557.80 16,558.15 16,547.20 16,551.70 1,162.2K
10:08 16,552.70 16,561.55 16,550.30 16,561.55 1,079.5K
10:09 16,562.25 16,570.85 16,562.25 16,570.85 1,479.0K
10:10 16,571.30 16,571.30 16,553.10 16,553.10 3,982.3K
10:11 16,552.35 16,553.65 16,550.25 16,550.55 1,811.2K
10:12 16,551.30 16,554.70 16,550.80 16,553.10 2,633.2K
10:13 16,552.40 16,553.65 16,548.95 16,549.50 1,435.1K
10:14 16,551.80 16,557.10 16,550.25 16,557.10 1,286.1K
10:15 16,555.60 16,555.60 16,546.15 16,550.15 3,115.4K
10:16 16,549.35 16,554.15 16,547.15 16,554.15 2,093.9K
10:17 16,555.50 16,555.50 16,550.35 16,550.50 1,373.4K
10:18 16,549.80 16,552.45 16,548.05 16,551.55 3,417.4K
10:19 16,550.80 16,551.25 16,537.50 16,538.00 1,932.7K
10:20 16,538.20 16,543.05 16,537.25 16,541.75 2,845.2K
10:21 16,541.05 16,541.05 16,534.25 16,536.05 926.8K
10:22 16,535.35 16,542.20 16,533.30 16,542.20 701.7K
10:23 16,541.65 16,544.00 16,539.20 16,543.85 960.6K
10:24 16,543.80 16,548.30 16,543.00 16,548.30 984.7K
10:25 16,548.85 16,554.50 16,547.00 16,547.00 1,977.2K
10:26 16,547.60 16,547.60 16,543.10 16,544.85 2,947.0K
10:27 16,544.80 16,544.80 16,536.50 16,537.20 806.5K
10:28 16,539.50 16,540.00 16,535.95 16,535.95 1,201.9K
10:29 16,534.10 16,534.10 16,528.95 16,532.05 2,298.2K
10:30 16,533.15 16,533.25 16,520.45 16,521.90 2,524.7K
10:31 16,521.60 16,521.65 16,518.50 16,520.00 1,881.0K
10:32 16,519.25 16,521.05 16,516.65 16,516.65 555.3K
10:33 16,514.95 16,515.20 16,509.50 16,510.90 1,528.8K
10:34 16,510.85 16,511.95 16,507.10 16,511.50 846.8K
10:35 16,511.20 16,512.75 16,509.20 16,511.00 1,480.1K
10:36 16,511.45 16,515.15 16,511.15 16,515.15 1,578.7K
10:37 16,516.60 16,521.85 16,516.25 16,521.65 3,283.7K
10:38 16,521.00 16,527.85 16,521.00 16,527.85 1,204.7K
10:39 16,527.55 16,527.85 16,524.45 16,527.80 825.2K
10:40 16,527.70 16,528.10 16,525.15 16,525.15 516.6K
10:41 16,522.85 16,528.75 16,522.55 16,523.95 4,670.1K
10:42 16,524.15 16,524.15 16,519.00 16,519.00 900.3K
10:43 16,519.60 16,520.10 16,504.95 16,504.95 586.4K
10:44 16,505.15 16,507.75 16,502.80 16,503.40 1,197.3K
10:45 16,503.55 16,503.55 16,493.55 16,494.35 878.9K
10:46 16,496.05 16,500.35 16,496.00 16,497.15 649.0K
10:47 16,496.60 16,496.60 16,491.60 16,495.70 1,268.9K
10:48 16,495.75 16,495.80 16,489.30 16,491.40 609.9K
10:49 16,492.75 16,493.30 16,489.60 16,489.80 936.6K
10:50 16,489.75 16,494.20 16,487.15 16,491.05 598.1K
10:51 16,490.95 16,504.65 16,490.95 16,503.15 2,181.4K
10:52 16,503.95 16,505.05 16,502.85 16,504.45 935.9K
10:53 16,505.90 16,509.25 16,504.25 16,509.25 599.3K
10:54 16,510.15 16,511.55 16,508.35 16,508.55 518.8K
10:55 16,509.25 16,509.60 16,505.95 16,509.25 546.1K
10:56 16,508.00 16,508.65 16,506.65 16,506.70 444.5K
10:57 16,506.00 16,506.00 16,489.40 16,489.40 1,687.6K
10:58 16,488.25 16,488.25 16,481.45 16,483.70 799.9K
10:59 16,484.35 16,484.85 16,476.80 16,478.00 600.3K
11:00 16,479.65 16,480.80 16,473.95 16,473.95 1,010.2K
11:01 16,473.15 16,473.15 16,468.85 16,468.85 686.3K
11:02 16,467.85 16,468.25 16,464.70 16,464.70 3,266.6K
11:03 16,464.45 16,464.45 16,459.30 16,459.30 2,164.2K
11:04 16,459.10 16,462.95 16,456.85 16,461.40 1,461.3K
11:05 16,461.65 16,461.65 16,458.40 16,459.65 1,259.9K
11:06 16,458.95 16,465.95 16,458.80 16,465.95 509.0K
11:07 16,465.40 16,473.15 16,464.35 16,472.00 743.0K
11:08 16,472.75 16,472.75 16,461.55 16,461.55 1,370.3K
11:09 16,460.80 16,460.80 16,455.45 16,459.15 2,392.7K
11:10 16,458.70 16,462.40 16,456.50 16,457.90 749.5K
11:11 16,458.75 16,462.75 16,458.75 16,462.75 1,784.5K
11:12 16,462.65 16,485.90 16,462.65 16,485.90 1,846.5K
11:13 16,486.40 16,487.40 16,480.05 16,486.85 1,506.3K
11:14 16,488.70 16,495.55 16,488.55 16,491.80 431.0K
11:15 16,492.05 16,496.50 16,490.90 16,494.00 686.2K
11:16 16,495.20 16,500.30 16,495.20 16,499.90 558.9K
11:17 16,500.40 16,502.80 16,499.60 16,500.70 513.5K
11:18 16,502.10 16,508.35 16,502.10 16,503.80 427.1K
11:19 16,502.90 16,502.90 16,495.10 16,495.10 448.4K
11:20 16,492.50 16,492.55 16,488.30 16,491.00 1,753.0K
11:21 16,491.05 16,493.10 16,489.65 16,493.10 1,070.9K
11:22 16,492.65 16,493.95 16,490.50 16,491.45 268.2K
11:23 16,492.45 16,492.75 16,488.25 16,488.60 1,614.7K
11:24 16,489.85 16,489.85 16,483.35 16,483.80 514.8K
11:25 16,483.05 16,483.60 16,477.25 16,479.80 983.5K
11:26 16,479.55 16,479.55 16,475.00 16,476.15 308.7K
11:27 16,476.15 16,480.55 16,476.10 16,478.00 184.2K
11:28 16,478.30 16,480.60 16,477.45 16,479.25 739.7K
11:29 16,480.85 16,486.15 16,478.85 16,486.15 364.1K
11:30 16,486.30 16,488.95 16,486.30 16,486.45 557.7K
11:31 16,486.90 16,496.70 16,486.65 16,496.40 1,730.7K
11:32 16,495.30 16,499.40 16,495.30 16,499.40 228.0K
11:33 16,498.65 16,499.65 16,493.80 16,499.15 300.4K
11:34 16,498.95 16,506.00 16,498.40 16,505.40 491.6K
11:35 16,505.20 16,510.60 16,503.25 16,509.50 465.5K
11:36 16,510.75 16,511.40 16,506.85 16,510.90 655.1K
11:37 16,510.55 16,510.55 16,506.40 16,506.40 375.7K
11:38 16,506.70 16,507.70 16,505.40 16,507.25 404.8K
11:39 16,509.45 16,515.65 16,508.90 16,515.65 1,385.1K
11:40 16,516.40 16,516.50 16,511.20 16,511.20 236.7K
11:41 16,511.45 16,511.45 16,505.00 16,507.35 366.8K
11:42 16,507.00 16,509.80 16,505.40 16,509.20 1,256.1K
11:43 16,509.30 16,513.75 16,508.85 16,512.75 1,473.5K
11:44 16,512.15 16,512.15 16,504.45 16,504.50 1,186.9K
11:45 16,503.95 16,505.30 16,502.50 16,503.40 683.6K
11:46 16,504.10 16,509.55 16,503.60 16,508.85 830.5K
11:47 16,509.35 16,510.10 16,506.10 16,508.75 1,363.5K
11:48 16,508.50 16,508.50 16,506.00 16,508.10 446.9K
11:49 16,508.25 16,509.35 16,507.20 16,508.45 408.0K
11:50 16,508.40 16,509.35 16,506.60 16,509.35 336.9K
11:51 16,510.05 16,512.00 16,509.35 16,510.80 464.8K
11:52 16,511.90 16,518.90 16,511.90 16,518.90 2,750.8K
11:53 16,519.75 16,523.35 16,518.90 16,523.35 3,629.5K
11:54 16,523.25 16,527.35 16,518.70 16,519.90 545.1K
11:55 16,519.90 16,520.75 16,516.90 16,517.10 843.3K
11:56 16,517.10 16,517.10 16,512.10 16,513.05 458.1K
11:57 16,512.30 16,512.85 16,510.15 16,510.15 961.0K
11:58 16,510.85 16,511.60 16,508.85 16,509.55 1,232.8K
11:59 16,509.00 16,509.35 16,502.55 16,502.65 999.0K
12:00 16,502.95 16,505.35 16,502.55 16,503.35 701.7K
12:01 16,503.45 16,503.90 16,495.10 16,496.90 817.0K
12:02 16,497.15 16,497.95 16,493.15 16,497.25 591.2K
12:03 16,496.95 16,496.95 16,488.90 16,489.00 335.9K
12:04 16,489.40 16,489.40 16,479.90 16,486.50 1,853.1K
12:05 16,485.70 16,486.85 16,483.15 16,486.20 603.7K
12:06 16,488.00 16,496.55 16,487.60 16,496.55 3,317.8K
12:07 16,496.45 16,496.70 16,492.75 16,492.90 932.3K
12:08 16,493.90 16,494.10 16,490.75 16,493.30 271.3K
12:09 16,492.60 16,492.60 16,481.65 16,485.85 872.9K
12:10 16,485.70 16,486.05 16,483.90 16,485.65 1,580.8K
12:11 16,485.50 16,487.95 16,484.30 16,487.95 349.9K
12:12 16,487.75 16,494.60 16,487.75 16,494.60 561.6K
12:13 16,493.90 16,498.15 16,493.20 16,498.15 452.1K
12:14 16,498.35 16,501.90 16,498.30 16,501.65 2,575.8K
12:15 16,502.55 16,502.55 16,497.30 16,498.10 633.0K
12:16 16,499.20 16,501.45 16,498.30 16,500.20 2,694.7K
12:17 16,500.30 16,502.05 16,500.30 16,500.55 1,050.8K
12:18 16,501.65 16,509.60 16,500.65 16,508.90 761.5K
12:19 16,508.55 16,509.15 16,506.35 16,509.15 390.7K
12:20 16,508.45 16,508.70 16,505.85 16,508.55 324.4K
12:21 16,508.70 16,508.70 16,501.25 16,501.25 2,211.0K
12:22 16,501.00 16,502.40 16,499.70 16,501.15 2,026.4K
12:23 16,502.20 16,502.20 16,498.10 16,498.15 1,926.1K
12:24 16,497.30 16,497.30 16,494.60 16,495.80 1,160.6K
12:25 16,496.35 16,497.15 16,494.10 16,496.30 303.3K
12:26 16,496.85 16,496.85 16,493.45 16,494.05 919.0K
12:27 16,493.40 16,493.40 16,491.90 16,492.55 1,189.7K
12:28 16,492.70 16,493.65 16,491.95 16,492.20 880.1K
12:29 16,492.75 16,494.05 16,492.05 16,493.25 663.6K
12:30 16,492.75 16,500.45 16,492.75 16,498.15 1,537.2K
12:31 16,498.30 16,505.00 16,498.30 16,505.00 336.9K
12:32 16,504.35 16,506.25 16,503.40 16,506.00 1,159.1K
12:33 16,505.90 16,511.30 16,505.50 16,511.30 427.3K
12:34 16,510.90 16,516.70 16,510.90 16,516.55 1,426.9K
12:35 16,516.10 16,516.75 16,514.50 16,516.75 422.1K
12:36 16,517.55 16,520.55 16,516.65 16,519.10 668.6K
12:37 16,517.70 16,524.80 16,517.70 16,522.35 1,680.3K
12:38 16,522.10 16,522.10 16,516.15 16,518.80 1,917.5K
12:39 16,519.45 16,520.10 16,516.05 16,516.95 416.0K
12:40 16,516.55 16,520.50 16,516.55 16,519.20 975.4K
12:41 16,519.40 16,519.65 16,517.05 16,517.80 380.9K
12:42 16,517.70 16,517.70 16,511.65 16,512.05 1,579.4K
12:43 16,512.10 16,517.55 16,511.90 16,517.00 1,597.6K
12:44 16,517.25 16,519.25 16,515.15 16,515.15 540.5K
12:45 16,515.20 16,517.30 16,514.55 16,515.20 658.3K
12:46 16,515.65 16,516.35 16,514.35 16,514.35 1,464.0K
12:47 16,515.10 16,521.25 16,515.10 16,521.15 1,180.4K
12:48 16,521.60 16,521.60 16,516.55 16,517.40 1,202.5K
12:49 16,516.60 16,517.55 16,514.90 16,517.25 361.9K
12:50 16,516.20 16,518.20 16,515.00 16,517.55 456.5K
12:51 16,518.05 16,520.30 16,517.95 16,519.30 270.0K
12:52 16,519.20 16,519.20 16,511.15 16,511.60 553.6K
12:53 16,511.45 16,511.55 16,505.85 16,505.85 966.6K
12:54 16,506.30 16,506.95 16,503.05 16,504.00 422.1K
12:55 16,503.75 16,504.20 16,502.10 16,504.20 631.4K
12:56 16,503.30 16,505.25 16,503.00 16,504.50 932.5K
12:57 16,504.50 16,508.40 16,503.85 16,508.15 190.5K
12:58 16,507.95 16,510.25 16,507.25 16,507.60 275.4K
12:59 16,507.40 16,508.00 16,502.80 16,503.75 386.6K
13:00 16,504.25 16,505.05 16,503.10 16,503.70 225.2K
13:01 16,503.25 16,504.50 16,501.90 16,502.95 643.1K
13:02 16,502.00 16,505.05 16,501.60 16,504.60 1,622.4K
13:03 16,503.60 16,505.80 16,501.70 16,505.80 1,425.6K
13:04 16,505.80 16,506.05 16,501.85 16,501.95 269.4K
13:05 16,502.40 16,504.45 16,501.15 16,501.95 336.5K
13:06 16,501.50 16,502.65 16,495.70 16,496.05 2,103.2K
13:07 16,495.90 16,495.90 16,493.60 16,493.60 1,133.6K
13:08 16,493.40 16,494.45 16,491.10 16,491.85 454.2K
13:09 16,491.80 16,492.60 16,489.20 16,489.20 398.4K
13:10 16,489.15 16,495.80 16,488.65 16,495.80 255.0K
13:11 16,494.70 16,497.50 16,494.70 16,496.90 660.7K
13:12 16,497.20 16,497.75 16,495.45 16,497.75 581.8K
13:13 16,498.00 16,499.20 16,496.90 16,498.65 193.0K
13:14 16,499.15 16,502.60 16,497.45 16,502.00 369.9K
13:15 16,501.60 16,502.40 16,500.70 16,501.80 341.1K
13:16 16,499.90 16,499.90 16,497.35 16,498.55 359.6K
13:17 16,498.75 16,502.65 16,498.75 16,502.65 226.1K
13:18 16,501.75 16,509.50 16,501.60 16,509.50 322.8K
13:19 16,510.75 16,510.75 16,508.45 16,508.45 220.8K
13:20 16,509.30 16,509.60 16,507.00 16,507.35 260.3K
13:21 16,507.30 16,507.30 16,503.75 16,505.60 5,712.2K
13:22 16,504.50 16,509.45 16,504.50 16,509.20 2,172.8K
13:23 16,509.60 16,510.25 16,507.45 16,507.75 210.3K
13:24 16,507.90 16,508.80 16,505.00 16,505.45 354.5K
13:25 16,506.55 16,510.00 16,506.55 16,508.80 1,353.0K
13:26 16,508.65 16,512.00 16,508.65 16,511.50 263.2K
13:27 16,510.95 16,511.40 16,509.30 16,510.95 232.7K
13:28 16,511.70 16,511.70 16,506.05 16,507.30 507.9K
13:29 16,506.50 16,506.50 16,502.90 16,503.85 923.6K
13:30 16,502.95 16,504.45 16,502.60 16,503.80 246.4K
13:31 16,504.00 16,505.25 16,500.25 16,500.85 165.9K
13:32 16,499.10 16,500.40 16,497.85 16,497.85 253.0K
13:33 16,497.80 16,500.10 16,497.35 16,498.50 427.0K
13:34 16,498.80 16,498.80 16,493.10 16,493.10 2,842.4K
13:35 16,492.95 16,493.30 16,492.05 16,492.75 1,169.0K
13:36 16,493.25 16,493.85 16,491.65 16,492.90 445.5K
13:37 16,493.00 16,493.30 16,489.45 16,490.55 317.8K
13:38 16,490.10 16,493.70 16,489.50 16,493.70 272.3K
13:39 16,494.30 16,494.30 16,489.85 16,489.90 1,240.5K
13:40 16,489.75 16,490.15 16,484.35 16,484.80 278.8K
13:41 16,482.80 16,482.80 16,480.25 16,481.95 821.3K
13:42 16,482.70 16,483.55 16,481.90 16,483.15 320.0K
13:43 16,483.35 16,483.35 16,480.70 16,481.85 970.9K
13:44 16,481.95 16,483.75 16,481.65 16,482.50 281.7K
13:45 16,481.95 16,486.90 16,480.80 16,486.45 327.7K
13:46 16,486.45 16,486.95 16,484.95 16,486.55 931.5K
13:47 16,486.45 16,486.45 16,484.60 16,486.10 479.2K
13:48 16,485.70 16,489.25 16,485.55 16,488.00 504.4K
13:49 16,488.35 16,494.10 16,488.35 16,493.00 310.6K
13:50 16,493.25 16,494.10 16,491.05 16,492.35 327.7K
13:51 16,493.35 16,498.05 16,490.35 16,497.50 531.6K
13:52 16,498.05 16,499.50 16,496.70 16,499.50 244.9K
13:53 16,500.00 16,503.30 16,500.00 16,503.10 397.3K
13:54 16,502.40 16,504.20 16,501.65 16,502.75 1,147.1K
13:55 16,503.40 16,503.80 16,501.25 16,503.80 531.2K
13:56 16,504.25 16,504.45 16,502.95 16,503.90 266.7K
13:57 16,504.10 16,504.80 16,502.05 16,502.60 739.1K
13:58 16,502.20 16,507.20 16,502.00 16,506.35 646.5K
13:59 16,506.15 16,507.30 16,505.40 16,506.40 1,540.9K
14:00 16,506.00 16,506.25 16,500.30 16,500.65 383.1K
14:01 16,501.25 16,502.95 16,500.55 16,500.90 1,903.7K
14:02 16,500.80 16,503.30 16,500.30 16,501.80 5,323.1K
14:03 16,500.95 16,503.30 16,500.00 16,501.60 314.9K
14:04 16,500.80 16,503.60 16,500.70 16,503.55 246.3K
14:05 16,503.85 16,505.55 16,503.00 16,504.25 483.0K
14:06 16,505.20 16,505.20 16,503.30 16,503.50 426.6K
14:07 16,503.10 16,503.65 16,499.15 16,499.15 424.5K
14:08 16,498.90 16,499.90 16,495.30 16,496.00 717.9K
14:09 16,495.25 16,498.25 16,495.25 16,498.25 996.1K
14:10 16,498.60 16,498.85 16,495.60 16,496.10 276.3K
14:11 16,495.95 16,498.35 16,495.65 16,498.20 280.8K
14:12 16,498.05 16,509.35 16,498.05 16,509.35 521.8K
14:13 16,509.90 16,509.90 16,504.25 16,505.35 816.7K
14:14 16,504.35 16,505.30 16,502.50 16,505.00 405.9K
14:15 16,504.75 16,507.00 16,504.10 16,507.00 426.4K
14:16 16,506.70 16,506.80 16,502.75 16,502.75 405.1K
14:17 16,502.35 16,504.80 16,501.15 16,501.15 516.1K
14:18 16,500.60 16,502.95 16,500.10 16,502.95 585.8K
14:19 16,502.45 16,502.60 16,499.85 16,499.85 1,464.1K
14:20 16,500.30 16,500.45 16,496.10 16,498.10 1,333.8K
14:21 16,498.20 16,498.95 16,494.95 16,495.70 303.5K
14:22 16,495.15 16,496.65 16,494.80 16,495.35 700.5K
14:23 16,496.80 16,496.95 16,493.85 16,495.65 311.9K
14:24 16,496.20 16,501.25 16,496.20 16,500.40 551.4K
14:25 16,500.40 16,500.95 16,497.80 16,500.95 357.5K
14:26 16,502.00 16,503.15 16,500.85 16,503.15 284.7K
14:27 16,503.70 16,503.70 16,501.35 16,502.55 359.8K
14:28 16,502.05 16,505.10 16,501.35 16,505.10 487.8K
14:29 16,504.80 16,506.00 16,503.45 16,505.20 740.1K
14:30 16,505.55 16,508.40 16,505.15 16,507.85 398.7K
14:31 16,508.10 16,509.30 16,506.80 16,509.30 504.1K
14:32 16,509.15 16,517.05 16,509.10 16,517.05 531.8K
14:33 16,516.50 16,516.90 16,511.30 16,512.15 558.7K
14:34 16,511.45 16,514.55 16,510.95 16,512.30 1,051.2K
14:35 16,511.90 16,511.95 16,507.95 16,508.90 865.4K
14:36 16,508.90 16,511.15 16,508.90 16,509.90 1,484.7K
14:37 16,510.95 16,511.85 16,507.80 16,507.80 368.7K
14:38 16,508.25 16,510.75 16,508.20 16,510.75 532.0K
14:39 16,512.20 16,516.75 16,511.95 16,515.65 449.9K
14:40 16,515.95 16,517.20 16,515.85 16,517.20 503.7K
14:41 16,517.00 16,517.85 16,516.15 16,517.85 298.6K
14:42 16,518.05 16,518.75 16,516.70 16,518.65 658.2K
14:43 16,520.05 16,520.60 16,516.25 16,516.25 682.5K
14:44 16,517.55 16,517.55 16,515.15 16,516.15 452.1K
14:45 16,516.00 16,518.55 16,516.00 16,516.70 418.6K
14:46 16,517.70 16,518.95 16,515.15 16,517.70 594.6K
14:47 16,518.70 16,518.70 16,516.90 16,516.90 462.0K
14:48 16,516.95 16,519.20 16,514.90 16,518.00 716.8K
14:49 16,517.50 16,518.95 16,514.10 16,514.10 636.6K
14:50 16,514.60 16,516.45 16,512.05 16,512.05 1,734.2K
14:51 16,512.50 16,512.50 16,507.30 16,509.40 7,815.2K
14:52 16,509.60 16,513.50 16,509.60 16,513.50 841.4K
14:53 16,512.85 16,514.50 16,512.00 16,512.60 2,870.4K
14:54 16,512.15 16,513.65 16,509.90 16,510.90 761.3K
14:55 16,512.65 16,513.00 16,511.05 16,513.00 1,375.3K
14:56 16,513.25 16,514.40 16,512.25 16,512.25 667.9K
14:57 16,512.55 16,513.10 16,510.90 16,513.10 646.2K
14:58 16,512.40 16,516.20 16,512.15 16,515.85 693.9K
14:59 16,515.60 16,516.50 16,514.50 16,515.50 493.6K
15:00 16,517.65 16,518.30 16,510.55 16,512.65 1,524.8K
15:01 16,513.60 16,514.90 16,505.35 16,511.00 1,485.7K
15:02 16,511.35 16,511.35 16,504.20 16,504.70 2,933.8K
15:03 16,504.75 16,506.65 16,500.30 16,502.15 1,261.5K
15:04 16,501.90 16,507.70 16,501.70 16,507.70 2,003.8K
15:05 16,509.75 16,510.70 16,508.20 16,509.50 1,789.5K
15:06 16,509.30 16,510.00 16,506.40 16,508.05 1,210.6K
15:07 16,509.25 16,509.25 16,505.80 16,508.90 1,342.3K
15:08 16,507.70 16,509.05 16,504.80 16,506.35 2,051.3K
15:09 16,505.95 16,510.05 16,505.95 16,510.05 10,787.3K
15:10 16,510.25 16,510.25 16,503.40 16,504.30 1,675.3K
15:11 16,504.70 16,504.70 16,500.15 16,500.25 1,664.2K
15:12 16,500.00 16,500.25 16,492.95 16,496.05 2,504.2K
15:13 16,495.60 16,496.50 16,492.75 16,493.25 2,119.0K
15:14 16,493.20 16,494.35 16,492.10 16,492.10 3,065.0K
15:15 16,492.35 16,492.35 16,487.80 16,490.05 5,668.6K
15:16 16,489.50 16,489.80 16,484.20 16,484.65 8,077.4K
15:17 16,481.55 16,482.95 16,481.05 16,482.45 2,492.6K
15:18 16,482.40 16,482.40 16,471.80 16,472.65 8,229.9K
15:19 16,472.30 16,472.30 16,467.55 16,468.75 4,727.4K
15:20 16,469.60 16,471.95 16,467.15 16,468.85 12,204.2K
15:21 16,467.65 16,468.25 16,466.85 16,467.40 2,719.8K
15:22 16,466.65 16,466.65 16,464.05 16,465.40 1,418.6K
15:23 16,465.40 16,465.40 16,461.05 16,463.20 6,284.2K
15:24 16,463.20 16,463.20 16,459.20 16,461.25 5,310.4K
15:25 16,461.30 16,463.25 16,460.00 16,460.90 2,080.0K
15:26 16,460.00 16,460.90 16,451.00 16,451.10 3,057.9K
15:27 16,450.40 16,451.50 16,448.10 16,448.85 2,975.6K
15:28 16,447.40 16,450.95 16,446.10 16,450.55 3,152.1K
15:29 16,451.35 16,482.90 16,451.35 16,482.90 3,773.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음