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 16,652.90 16,652.90 16,652.90 16,652.90 3.1K
09:15 16,652.95 16,695.45 16,652.95 16,694.85 10,743.2K
09:16 16,694.15 16,698.70 16,689.85 16,698.70 4,928.4K
09:17 16,699.40 16,714.05 16,696.00 16,714.05 8,745.1K
09:18 16,716.20 16,716.95 16,713.40 16,713.40 6,897.8K
09:19 16,713.25 16,717.40 16,712.65 16,716.60 5,390.8K
09:20 16,715.60 16,716.40 16,709.55 16,709.55 3,115.9K
09:21 16,709.60 16,712.40 16,707.40 16,711.80 2,649.7K
09:22 16,710.15 16,710.15 16,703.85 16,706.55 2,702.3K
09:23 16,706.70 16,707.30 16,703.60 16,703.75 3,341.9K
09:24 16,703.10 16,704.30 16,698.05 16,698.05 2,182.2K
09:25 16,699.25 16,699.25 16,691.10 16,691.35 6,104.3K
09:26 16,689.15 16,692.45 16,685.50 16,692.45 1,675.1K
09:27 16,692.80 16,695.75 16,690.30 16,694.80 3,372.5K
09:28 16,695.05 16,701.80 16,694.60 16,701.65 1,832.1K
09:29 16,702.65 16,703.35 16,696.35 16,696.35 1,724.8K
09:30 16,698.15 16,705.05 16,695.60 16,695.90 1,934.9K
09:31 16,695.60 16,698.50 16,689.85 16,691.35 2,280.6K
09:32 16,692.30 16,693.25 16,689.20 16,693.05 3,204.3K
09:33 16,691.85 16,692.65 16,671.15 16,671.15 3,332.4K
09:34 16,673.05 16,685.65 16,673.05 16,684.65 2,547.6K
09:35 16,683.55 16,684.15 16,671.10 16,673.95 1,463.4K
09:36 16,675.25 16,675.25 16,666.35 16,668.85 2,794.0K
09:37 16,669.65 16,673.50 16,669.65 16,673.00 1,081.1K
09:38 16,671.05 16,677.60 16,670.20 16,677.60 1,210.4K
09:39 16,678.05 16,679.45 16,670.45 16,671.85 2,347.7K
09:40 16,672.95 16,675.75 16,672.00 16,672.55 2,238.8K
09:41 16,671.50 16,671.50 16,656.40 16,659.55 1,762.0K
09:42 16,660.50 16,664.90 16,660.50 16,662.00 2,685.7K
09:43 16,660.35 16,660.35 16,646.35 16,648.05 4,312.0K
09:44 16,647.70 16,647.70 16,636.15 16,638.70 6,583.7K
09:45 16,637.10 16,637.10 16,624.55 16,626.10 5,366.3K
09:46 16,624.55 16,634.10 16,617.00 16,634.10 5,329.3K
09:47 16,637.00 16,651.55 16,637.00 16,651.55 7,047.9K
09:48 16,651.50 16,652.00 16,644.60 16,645.20 4,248.2K
09:49 16,644.60 16,654.25 16,643.60 16,654.25 1,318.7K
09:50 16,653.50 16,653.50 16,647.50 16,650.20 1,257.5K
09:51 16,650.25 16,655.00 16,647.80 16,655.00 1,529.6K
09:52 16,657.15 16,661.00 16,656.20 16,658.60 3,092.3K
09:53 16,658.75 16,658.75 16,652.95 16,654.30 1,576.2K
09:54 16,654.35 16,654.75 16,619.95 16,619.95 3,721.6K
09:55 16,626.15 16,637.65 16,626.15 16,637.65 2,240.8K
09:56 16,638.35 16,638.35 16,631.95 16,631.95 2,148.1K
09:57 16,628.10 16,631.55 16,624.00 16,630.90 3,053.9K
09:58 16,631.05 16,631.05 16,625.75 16,625.75 1,352.6K
09:59 16,626.15 16,634.35 16,626.10 16,634.35 814.1K
10:00 16,633.70 16,636.35 16,626.85 16,636.10 1,367.6K
10:01 16,636.55 16,639.40 16,632.95 16,636.55 1,050.2K
10:02 16,637.85 16,648.25 16,637.85 16,648.25 1,095.4K
10:03 16,648.85 16,652.10 16,647.40 16,652.10 657.9K
10:04 16,653.90 16,658.55 16,653.90 16,657.75 1,673.3K
10:05 16,657.40 16,661.95 16,655.50 16,655.50 1,360.5K
10:06 16,654.85 16,662.65 16,654.85 16,661.75 2,865.0K
10:07 16,662.45 16,664.25 16,659.05 16,659.05 1,239.6K
10:08 16,659.40 16,660.75 16,655.30 16,655.35 901.4K
10:09 16,656.30 16,657.00 16,646.00 16,646.00 3,117.1K
10:10 16,645.25 16,653.90 16,645.20 16,653.90 1,213.1K
10:11 16,654.70 16,656.00 16,653.80 16,656.00 1,489.7K
10:12 16,655.05 16,659.45 16,654.95 16,659.45 737.7K
10:13 16,659.65 16,661.00 16,654.70 16,654.70 1,400.9K
10:14 16,655.10 16,657.05 16,651.85 16,657.05 1,601.3K
10:15 16,656.80 16,666.00 16,656.80 16,663.75 3,610.1K
10:16 16,664.25 16,665.10 16,656.70 16,657.30 2,754.8K
10:17 16,656.50 16,656.80 16,650.75 16,651.30 3,490.7K
10:18 16,651.50 16,651.50 16,621.45 16,635.60 5,794.6K
10:19 16,634.65 16,638.95 16,630.70 16,631.10 7,695.1K
10:20 16,630.75 16,642.15 16,629.85 16,642.15 9,111.0K
10:21 16,642.40 16,645.60 16,632.70 16,632.70 2,812.2K
10:22 16,632.60 16,636.20 16,631.05 16,634.25 2,282.4K
10:23 16,635.35 16,640.25 16,635.35 16,638.85 979.6K
10:24 16,640.00 16,641.55 16,639.95 16,639.95 1,417.4K
10:25 16,640.50 16,645.25 16,640.50 16,645.25 634.6K
10:26 16,645.05 16,645.80 16,642.95 16,644.95 1,230.6K
10:27 16,645.50 16,646.50 16,643.75 16,646.50 699.7K
10:28 16,646.55 16,650.20 16,646.15 16,649.60 1,137.2K
10:29 16,649.05 16,650.60 16,648.75 16,650.35 1,018.4K
10:30 16,650.60 16,657.30 16,650.30 16,657.30 596.8K
10:31 16,657.50 16,661.90 16,657.50 16,661.90 633.2K
10:32 16,662.85 16,664.75 16,660.75 16,664.15 3,031.2K
10:33 16,663.10 16,666.60 16,661.80 16,666.60 754.7K
10:34 16,666.70 16,669.15 16,666.00 16,669.15 891.7K
10:35 16,669.85 16,670.75 16,666.50 16,666.85 1,271.6K
10:36 16,665.75 16,666.45 16,663.65 16,664.50 459.5K
10:37 16,665.65 16,671.15 16,665.00 16,669.20 1,651.0K
10:38 16,669.40 16,674.30 16,669.40 16,674.30 1,445.5K
10:39 16,674.85 16,678.65 16,674.85 16,677.05 687.4K
10:40 16,677.55 16,677.60 16,675.55 16,675.90 510.8K
10:41 16,675.55 16,676.30 16,674.50 16,674.75 920.2K
10:42 16,674.50 16,678.15 16,674.05 16,677.15 397.7K
10:43 16,676.75 16,681.35 16,676.60 16,679.90 607.5K
10:44 16,679.80 16,680.35 16,673.55 16,673.55 583.8K
10:45 16,673.50 16,675.05 16,672.80 16,674.60 586.3K
10:46 16,675.55 16,677.80 16,668.30 16,670.00 2,696.6K
10:47 16,669.85 16,673.20 16,669.25 16,670.55 745.2K
10:48 16,671.50 16,677.45 16,671.50 16,677.45 895.1K
10:49 16,677.95 16,679.45 16,676.45 16,678.95 648.9K
10:50 16,678.05 16,678.55 16,675.65 16,677.95 1,343.5K
10:51 16,678.50 16,681.00 16,677.05 16,680.45 772.7K
10:52 16,680.80 16,682.60 16,680.60 16,682.60 596.9K
10:53 16,682.80 16,684.30 16,681.95 16,684.20 607.4K
10:54 16,684.45 16,684.45 16,679.45 16,680.60 909.5K
10:55 16,681.95 16,684.55 16,680.95 16,684.05 945.4K
10:56 16,684.20 16,684.75 16,679.55 16,680.75 1,222.0K
10:57 16,681.15 16,681.15 16,679.30 16,680.55 864.7K
10:58 16,681.10 16,698.40 16,681.10 16,698.40 692.9K
10:59 16,698.15 16,701.00 16,698.05 16,698.50 883.4K
11:00 16,699.05 16,701.50 16,698.45 16,700.80 754.5K
11:01 16,700.85 16,708.25 16,700.85 16,707.10 858.3K
11:02 16,707.90 16,708.30 16,706.00 16,706.10 645.1K
11:03 16,706.10 16,709.90 16,706.10 16,709.90 473.5K
11:04 16,709.95 16,711.40 16,706.85 16,706.85 629.9K
11:05 16,707.25 16,710.80 16,707.25 16,708.55 597.3K
11:06 16,708.40 16,710.75 16,707.80 16,710.00 760.6K
11:07 16,709.25 16,710.05 16,706.40 16,708.95 589.4K
11:08 16,709.35 16,712.35 16,707.85 16,711.75 523.0K
11:09 16,711.55 16,712.85 16,711.15 16,712.00 692.9K
11:10 16,711.40 16,711.75 16,709.75 16,710.50 609.2K
11:11 16,709.40 16,709.85 16,705.40 16,709.65 1,160.1K
11:12 16,710.05 16,710.45 16,706.55 16,707.25 3,198.9K
11:13 16,708.20 16,708.55 16,703.85 16,705.05 987.9K
11:14 16,705.75 16,706.10 16,703.30 16,704.35 583.7K
11:15 16,704.60 16,706.45 16,702.55 16,702.55 433.7K
11:16 16,701.40 16,702.10 16,700.30 16,701.95 845.6K
11:17 16,703.70 16,708.80 16,703.70 16,708.65 1,439.2K
11:18 16,708.55 16,708.95 16,702.70 16,704.40 2,150.5K
11:19 16,706.55 16,706.55 16,698.05 16,700.45 754.8K
11:20 16,698.70 16,700.35 16,697.35 16,698.15 880.1K
11:21 16,698.45 16,704.25 16,698.45 16,701.70 2,642.2K
11:22 16,701.05 16,704.60 16,699.05 16,701.80 2,480.4K
11:23 16,701.15 16,701.45 16,698.70 16,699.95 1,285.6K
11:24 16,699.70 16,703.50 16,699.70 16,703.50 397.6K
11:25 16,704.25 16,705.00 16,702.05 16,702.05 759.2K
11:26 16,702.75 16,704.90 16,702.75 16,704.75 491.0K
11:27 16,704.90 16,708.15 16,704.00 16,706.50 656.4K
11:28 16,706.85 16,707.35 16,704.55 16,704.60 360.4K
11:29 16,705.90 16,706.15 16,703.85 16,704.05 462.6K
11:30 16,705.10 16,717.05 16,704.95 16,716.40 1,369.3K
11:31 16,716.30 16,716.70 16,710.90 16,711.55 971.0K
11:32 16,712.25 16,718.95 16,712.25 16,717.90 327.9K
11:33 16,718.75 16,722.65 16,718.75 16,722.65 363.5K
11:34 16,722.90 16,724.10 16,721.95 16,722.85 373.4K
11:35 16,723.60 16,723.60 16,719.45 16,720.30 816.6K
11:36 16,720.80 16,723.95 16,720.40 16,722.40 752.7K
11:37 16,722.00 16,722.00 16,712.90 16,713.40 613.4K
11:38 16,713.15 16,715.25 16,711.35 16,715.25 1,165.4K
11:39 16,714.60 16,718.90 16,714.60 16,718.55 738.2K
11:40 16,718.20 16,719.05 16,717.80 16,718.35 567.1K
11:41 16,718.40 16,720.80 16,717.70 16,720.00 1,332.0K
11:42 16,720.05 16,723.05 16,719.90 16,722.50 485.5K
11:43 16,721.70 16,726.45 16,721.70 16,724.85 340.6K
11:44 16,726.25 16,731.40 16,726.10 16,731.40 536.2K
11:45 16,731.00 16,732.05 16,726.40 16,726.40 412.4K
11:46 16,725.70 16,727.05 16,724.25 16,724.25 740.9K
11:47 16,724.35 16,725.65 16,723.70 16,724.70 700.2K
11:48 16,724.35 16,726.60 16,723.05 16,725.40 435.5K
11:49 16,725.95 16,727.10 16,724.35 16,725.20 812.3K
11:50 16,725.10 16,726.45 16,724.65 16,725.65 397.1K
11:51 16,725.80 16,726.00 16,721.20 16,721.20 663.1K
11:52 16,721.00 16,723.30 16,719.30 16,722.15 1,005.1K
11:53 16,720.95 16,721.50 16,717.80 16,718.80 442.2K
11:54 16,719.50 16,719.85 16,718.30 16,719.10 1,631.7K
11:55 16,718.00 16,719.65 16,715.20 16,715.20 462.7K
11:56 16,714.80 16,716.70 16,714.70 16,716.60 462.8K
11:57 16,716.00 16,717.35 16,714.60 16,717.35 480.6K
11:58 16,718.55 16,721.20 16,717.40 16,720.90 2,589.9K
11:59 16,721.30 16,721.30 16,718.50 16,720.65 571.8K
12:00 16,721.25 16,722.45 16,718.75 16,722.30 374.9K
12:01 16,721.05 16,723.65 16,721.05 16,722.65 304.8K
12:02 16,722.55 16,723.70 16,720.85 16,720.90 973.3K
12:03 16,721.20 16,722.35 16,720.50 16,721.00 438.4K
12:04 16,720.15 16,721.15 16,717.90 16,718.15 485.7K
12:05 16,718.50 16,722.55 16,718.20 16,721.10 320.3K
12:06 16,720.60 16,720.60 16,715.65 16,715.90 517.4K
12:07 16,716.10 16,718.60 16,715.70 16,718.60 588.5K
12:08 16,718.05 16,721.85 16,717.55 16,721.85 317.2K
12:09 16,721.05 16,722.10 16,719.90 16,720.90 382.7K
12:10 16,721.05 16,724.75 16,719.40 16,724.75 593.5K
12:11 16,724.25 16,726.30 16,722.30 16,724.25 1,015.9K
12:12 16,723.10 16,726.85 16,722.70 16,726.85 560.0K
12:13 16,726.85 16,730.90 16,726.20 16,730.90 700.9K
12:14 16,730.80 16,731.90 16,726.55 16,726.55 504.2K
12:15 16,726.90 16,736.00 16,726.90 16,736.00 651.2K
12:16 16,736.15 16,740.30 16,734.70 16,735.40 559.5K
12:17 16,735.30 16,738.40 16,733.05 16,733.25 465.7K
12:18 16,733.75 16,733.75 16,731.05 16,732.85 446.6K
12:19 16,732.65 16,734.80 16,731.00 16,733.95 840.8K
12:20 16,733.85 16,734.05 16,731.60 16,732.75 364.8K
12:21 16,732.30 16,732.30 16,725.55 16,727.65 2,988.7K
12:22 16,728.20 16,732.35 16,726.80 16,730.60 1,228.7K
12:23 16,731.40 16,739.40 16,730.50 16,739.40 861.9K
12:24 16,739.55 16,739.55 16,732.15 16,733.00 827.0K
12:25 16,732.00 16,736.05 16,732.00 16,736.05 2,131.2K
12:26 16,736.55 16,737.75 16,735.55 16,736.65 708.3K
12:27 16,736.80 16,737.90 16,735.40 16,735.85 512.2K
12:28 16,736.35 16,739.30 16,735.40 16,737.80 633.3K
12:29 16,738.00 16,739.90 16,736.45 16,739.30 1,656.3K
12:30 16,739.15 16,743.85 16,739.15 16,741.45 897.8K
12:31 16,742.05 16,744.20 16,741.30 16,743.30 1,048.1K
12:32 16,744.25 16,744.25 16,742.15 16,742.40 358.6K
12:33 16,742.50 16,742.70 16,738.90 16,739.35 405.2K
12:34 16,738.40 16,739.60 16,738.00 16,739.35 362.0K
12:35 16,739.80 16,740.30 16,737.05 16,737.60 567.1K
12:36 16,737.00 16,739.20 16,736.55 16,739.20 260.1K
12:37 16,739.45 16,743.75 16,739.15 16,743.75 368.8K
12:38 16,743.85 16,744.45 16,741.05 16,742.75 389.6K
12:39 16,743.05 16,743.05 16,740.75 16,742.10 614.0K
12:40 16,742.50 16,742.50 16,736.80 16,737.35 2,178.7K
12:41 16,738.00 16,738.45 16,735.95 16,735.95 728.7K
12:42 16,736.40 16,736.80 16,732.30 16,732.30 634.1K
12:43 16,733.90 16,734.45 16,732.60 16,733.95 292.7K
12:44 16,733.80 16,734.85 16,730.70 16,734.35 681.0K
12:45 16,734.40 16,737.65 16,733.20 16,737.65 1,024.5K
12:46 16,737.90 16,737.90 16,735.45 16,735.45 1,694.6K
12:47 16,735.25 16,736.95 16,735.00 16,735.60 1,001.6K
12:48 16,735.85 16,736.45 16,735.00 16,735.80 1,574.1K
12:49 16,735.70 16,735.70 16,733.30 16,733.60 2,981.8K
12:50 16,733.35 16,736.45 16,733.35 16,735.50 2,251.3K
12:51 16,735.25 16,736.05 16,734.35 16,735.70 1,530.5K
12:52 16,735.80 16,739.55 16,735.20 16,738.45 1,164.5K
12:53 16,737.55 16,740.60 16,736.85 16,737.30 3,173.6K
12:54 16,736.30 16,736.35 16,734.20 16,735.95 2,273.8K
12:55 16,736.20 16,736.75 16,732.95 16,732.95 1,626.8K
12:56 16,732.80 16,734.55 16,732.00 16,734.10 637.8K
12:57 16,733.75 16,738.45 16,733.75 16,737.65 2,135.9K
12:58 16,737.95 16,740.70 16,737.75 16,740.10 774.7K
12:59 16,739.75 16,740.00 16,737.45 16,738.65 1,273.8K
13:00 16,739.75 16,749.65 16,739.75 16,748.45 451.0K
13:01 16,747.60 16,748.25 16,745.35 16,745.40 772.9K
13:02 16,745.25 16,747.75 16,743.80 16,747.45 555.7K
13:03 16,747.80 16,747.80 16,744.55 16,744.55 562.4K
13:04 16,745.40 16,746.50 16,744.25 16,746.50 486.9K
13:05 16,746.00 16,747.50 16,743.35 16,744.15 269.1K
13:06 16,742.95 16,744.90 16,742.30 16,742.45 550.2K
13:07 16,742.75 16,744.80 16,741.40 16,741.70 298.0K
13:08 16,742.25 16,743.10 16,740.55 16,741.70 210.4K
13:09 16,741.10 16,748.60 16,741.10 16,747.20 5,493.6K
13:10 16,748.15 16,748.75 16,746.50 16,747.05 7,521.8K
13:11 16,747.30 16,747.45 16,743.30 16,745.95 3,672.2K
13:12 16,746.35 16,750.05 16,745.40 16,749.25 5,428.4K
13:13 16,748.45 16,748.45 16,744.70 16,746.50 4,141.6K
13:14 16,748.05 16,748.25 16,746.60 16,746.60 3,252.9K
13:15 16,746.55 16,748.65 16,746.55 16,748.30 1,901.7K
13:16 16,748.60 16,749.05 16,746.45 16,746.70 2,721.0K
13:17 16,745.90 16,746.40 16,744.40 16,745.05 1,864.5K
13:18 16,744.45 16,744.50 16,741.10 16,741.10 3,807.0K
13:19 16,740.70 16,742.75 16,739.65 16,739.75 3,912.8K
13:20 16,738.80 16,738.80 16,735.85 16,736.15 14,034.5K
13:21 16,735.45 16,738.95 16,735.45 16,738.95 2,686.1K
13:22 16,739.50 16,741.50 16,739.50 16,739.60 1,522.1K
13:23 16,739.00 16,740.60 16,738.95 16,738.95 1,779.5K
13:24 16,738.70 16,739.35 16,735.00 16,738.95 3,065.0K
13:25 16,739.40 16,739.40 16,734.50 16,734.50 4,603.0K
13:26 16,734.55 16,736.45 16,734.55 16,736.20 1,079.3K
13:27 16,735.95 16,739.60 16,735.95 16,738.55 1,157.8K
13:28 16,738.65 16,740.60 16,735.85 16,735.85 1,755.1K
13:29 16,735.55 16,735.55 16,733.85 16,734.30 2,158.9K
13:30 16,734.15 16,738.50 16,732.45 16,738.50 1,825.7K
13:31 16,739.00 16,739.90 16,735.35 16,736.75 1,077.8K
13:32 16,736.40 16,736.45 16,733.45 16,733.45 1,990.2K
13:33 16,733.30 16,734.10 16,731.45 16,734.05 1,578.6K
13:34 16,733.95 16,733.95 16,723.45 16,725.00 1,567.9K
13:35 16,724.50 16,726.95 16,724.25 16,725.20 1,470.7K
13:36 16,725.70 16,728.05 16,724.30 16,727.20 1,281.1K
13:37 16,728.20 16,728.20 16,723.60 16,725.80 1,204.0K
13:38 16,725.45 16,725.45 16,721.75 16,722.55 615.9K
13:39 16,722.40 16,727.10 16,722.40 16,727.10 422.3K
13:40 16,727.25 16,727.80 16,724.35 16,726.10 623.6K
13:41 16,726.15 16,727.50 16,726.05 16,726.95 589.5K
13:42 16,726.75 16,727.75 16,723.30 16,725.30 1,076.0K
13:43 16,725.00 16,726.65 16,724.80 16,726.15 1,265.8K
13:44 16,725.85 16,728.50 16,725.85 16,728.00 507.7K
13:45 16,728.05 16,730.45 16,727.55 16,730.35 533.6K
13:46 16,730.20 16,731.40 16,728.80 16,729.10 1,228.4K
13:47 16,728.80 16,732.65 16,728.80 16,732.65 1,355.4K
13:48 16,732.35 16,736.90 16,732.20 16,736.90 2,319.7K
13:49 16,738.90 16,739.15 16,737.45 16,737.95 726.5K
13:50 16,737.45 16,741.70 16,737.45 16,739.35 1,489.0K
13:51 16,740.10 16,740.65 16,738.85 16,740.65 699.2K
13:52 16,740.55 16,741.55 16,739.40 16,740.25 628.0K
13:53 16,739.65 16,741.35 16,739.40 16,739.85 531.4K
13:54 16,740.80 16,745.10 16,740.80 16,745.10 671.2K
13:55 16,744.95 16,746.00 16,743.55 16,744.70 2,742.4K
13:56 16,744.60 16,745.65 16,743.10 16,744.75 565.9K
13:57 16,744.45 16,744.45 16,741.65 16,741.65 786.9K
13:58 16,741.55 16,742.70 16,740.75 16,742.55 604.1K
13:59 16,743.20 16,746.30 16,743.20 16,746.20 1,868.0K
14:00 16,745.35 16,745.75 16,741.35 16,741.35 806.0K
14:01 16,740.40 16,741.00 16,737.70 16,737.70 771.5K
14:02 16,738.00 16,738.00 16,732.55 16,732.95 521.8K
14:03 16,733.80 16,735.55 16,733.05 16,735.45 641.5K
14:04 16,735.25 16,737.60 16,735.25 16,736.65 1,091.4K
14:05 16,736.50 16,737.75 16,736.35 16,736.80 1,411.3K
14:06 16,735.95 16,737.55 16,735.75 16,736.15 1,444.4K
14:07 16,736.20 16,736.20 16,724.55 16,724.80 3,671.2K
14:08 16,724.70 16,729.10 16,724.50 16,729.10 646.5K
14:09 16,729.25 16,730.80 16,728.25 16,729.75 568.1K
14:10 16,729.70 16,731.85 16,728.55 16,730.00 886.0K
14:11 16,730.20 16,732.10 16,730.20 16,731.40 594.2K
14:12 16,731.75 16,737.50 16,731.75 16,735.45 924.4K
14:13 16,736.15 16,736.15 16,731.65 16,732.25 1,530.5K
14:14 16,732.00 16,734.65 16,732.00 16,734.45 1,519.4K
14:15 16,735.00 16,735.50 16,733.95 16,735.40 1,337.1K
14:16 16,736.20 16,740.20 16,735.65 16,740.05 627.4K
14:17 16,740.75 16,746.65 16,740.75 16,746.65 3,054.0K
14:18 16,746.55 16,746.75 16,743.40 16,744.10 701.6K
14:19 16,743.95 16,745.10 16,742.00 16,742.75 969.8K
14:20 16,742.20 16,742.20 16,736.30 16,736.30 907.1K
14:21 16,736.45 16,738.40 16,735.95 16,737.85 883.2K
14:22 16,737.80 16,738.35 16,735.55 16,735.55 563.7K
14:23 16,733.95 16,735.70 16,733.15 16,735.70 5,385.9K
14:24 16,735.80 16,735.80 16,733.95 16,734.25 744.4K
14:25 16,735.50 16,736.15 16,734.25 16,735.05 917.5K
14:26 16,734.55 16,736.05 16,734.05 16,735.25 857.1K
14:27 16,734.95 16,739.45 16,734.80 16,738.45 884.0K
14:28 16,738.45 16,738.65 16,736.15 16,736.15 457.6K
14:29 16,736.85 16,739.75 16,734.15 16,739.20 422.3K
14:30 16,739.90 16,753.15 16,739.90 16,753.15 2,060.1K
14:31 16,752.20 16,756.25 16,751.95 16,755.80 915.9K
14:32 16,756.40 16,757.85 16,754.45 16,755.85 807.8K
14:33 16,756.50 16,757.70 16,755.45 16,755.90 680.0K
14:34 16,755.25 16,757.70 16,752.85 16,752.90 937.9K
14:35 16,753.15 16,754.55 16,751.50 16,751.80 1,139.7K
14:36 16,752.55 16,752.55 16,747.15 16,747.85 786.9K
14:37 16,748.15 16,748.40 16,744.75 16,744.75 1,259.3K
14:38 16,745.05 16,749.45 16,744.55 16,749.45 879.1K
14:39 16,749.35 16,749.35 16,746.30 16,747.40 578.1K
14:40 16,748.25 16,749.55 16,747.75 16,748.65 713.3K
14:41 16,748.75 16,751.85 16,748.70 16,751.05 719.1K
14:42 16,751.60 16,753.70 16,751.20 16,753.70 566.2K
14:43 16,754.00 16,754.35 16,753.20 16,753.85 736.8K
14:44 16,753.70 16,755.65 16,753.70 16,755.50 624.5K
14:45 16,755.60 16,755.60 16,752.00 16,752.35 1,417.4K
14:46 16,751.80 16,752.20 16,750.20 16,750.80 1,094.3K
14:47 16,750.70 16,751.55 16,749.10 16,751.55 648.4K
14:48 16,752.45 16,753.35 16,750.65 16,750.70 2,067.4K
14:49 16,750.75 16,755.85 16,750.30 16,754.15 756.2K
14:50 16,754.50 16,754.85 16,753.65 16,754.85 870.0K
14:51 16,754.45 16,755.05 16,752.65 16,752.85 1,541.0K
14:52 16,752.70 16,752.70 16,749.85 16,750.45 2,909.7K
14:53 16,749.70 16,750.50 16,747.00 16,747.00 2,244.5K
14:54 16,746.50 16,747.45 16,742.70 16,745.05 1,037.4K
14:55 16,745.35 16,746.45 16,744.05 16,746.35 912.3K
14:56 16,745.90 16,746.00 16,743.95 16,745.45 1,296.7K
14:57 16,745.25 16,747.75 16,744.55 16,745.60 1,244.6K
14:58 16,744.65 16,745.00 16,742.70 16,742.75 1,427.1K
14:59 16,743.10 16,744.30 16,741.95 16,742.25 1,265.4K
15:00 16,746.70 16,763.90 16,746.70 16,760.30 2,718.5K
15:01 16,759.85 16,763.30 16,759.05 16,763.30 3,662.2K
15:02 16,764.05 16,767.50 16,764.05 16,766.80 1,359.7K
15:03 16,766.80 16,767.60 16,764.85 16,766.75 1,586.9K
15:04 16,766.35 16,775.45 16,766.20 16,775.10 1,545.6K
15:05 16,775.00 16,775.00 16,772.65 16,774.45 1,460.5K
15:06 16,774.40 16,777.80 16,774.05 16,776.90 1,551.3K
15:07 16,777.10 16,779.75 16,776.35 16,779.70 2,011.4K
15:08 16,779.60 16,783.75 16,779.60 16,783.15 6,530.3K
15:09 16,781.80 16,785.65 16,781.80 16,785.00 7,644.7K
15:10 16,784.55 16,787.00 16,783.70 16,784.45 10,238.9K
15:11 16,784.85 16,786.55 16,784.15 16,784.60 3,947.3K
15:12 16,785.50 16,788.65 16,785.10 16,788.65 4,048.0K
15:13 16,788.55 16,790.75 16,787.85 16,788.20 1,886.7K
15:14 16,788.65 16,791.85 16,788.50 16,790.15 3,019.4K
15:15 16,789.85 16,793.70 16,789.65 16,792.00 5,767.9K
15:16 16,791.10 16,791.55 16,786.90 16,786.90 5,519.9K
15:17 16,787.15 16,789.30 16,786.25 16,789.30 3,053.8K
15:18 16,789.15 16,790.30 16,788.20 16,789.95 3,783.4K
15:19 16,789.45 16,791.40 16,789.30 16,789.90 5,320.0K
15:20 16,789.45 16,792.05 16,788.30 16,789.80 9,014.8K
15:21 16,789.70 16,791.80 16,788.60 16,791.70 2,603.4K
15:22 16,791.85 16,793.80 16,791.85 16,792.60 1,851.9K
15:23 16,792.20 16,794.00 16,792.00 16,793.25 3,199.1K
15:24 16,793.10 16,793.75 16,792.05 16,792.50 4,910.5K
15:25 16,791.90 16,794.05 16,791.50 16,793.80 4,083.6K
15:26 16,793.85 16,796.65 16,793.20 16,795.85 2,322.2K
15:27 16,797.05 16,798.60 16,795.80 16,798.60 2,092.9K
15:28 16,798.20 16,798.20 16,794.95 16,796.30 4,295.6K
15:29 16,791.65 16,795.55 16,783.80 16,783.80 4,157.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음